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
2025-12-24 0 2.720 2.690 2.720 2.690 2.720 573,751 1,548,984 2.6997 2.720 2.690 2.720 2.690 2.720 573,751 2.6997 0.37%
2025-12-23 0 2.710 2.700 2.710 2.680 2.710 534,000 1,439,400 2.6955 2.710 2.700 2.710 2.680 2.710 534,000 2.6955 0.37%
2025-12-22 0 2.700 2.690 2.700 2.680 2.710 198,000 532,700 2.6904 2.700 2.690 2.700 2.680 2.710 198,000 2.6904 0.75%
2025-12-19 0 2.680 2.680 2.700 2.670 2.700 296,000 793,820 2.6818 2.680 2.680 2.700 2.670 2.700 296,000 2.6818 -0.37%
2025-12-18 0 2.690 2.660 2.690 2.660 2.690 562,000 1,503,420 2.6751 2.690 2.660 2.690 2.660 2.690 562,000 2.6751 -0.74%
2025-12-17 0 2.710 2.700 2.710 2.690 2.720 189,934 513,305 2.7025 2.710 2.700 2.710 2.690 2.720 189,934 2.7025 0.00%
2025-12-16 0 2.710 2.690 2.710 2.690 2.740 270,000 731,040 2.7076 2.710 2.690 2.710 2.690 2.740 270,000 2.7076 -1.09%
2025-12-15 0 2.740 2.720 2.740 2.720 2.740 200,000 545,520 2.7276 2.740 2.720 2.740 2.720 2.740 200,000 2.7276 0.37%
2025-12-12 0 2.730 2.720 2.730 2.720 2.740 356,000 971,500 2.7289 2.730 2.720 2.730 2.720 2.740 356,000 2.7289 0.37%
2025-12-11 0 2.720 2.700 2.720 2.690 2.720 556,000 1,502,840 2.7029 2.720 2.700 2.720 2.690 2.720 556,000 2.7029 0.37%
2025-12-10 0 2.710 2.700 2.710 2.690 2.710 426,000 1,149,230 2.6977 2.710 2.700 2.710 2.690 2.710 426,000 2.6977 0.00%
2025-12-09 0 2.710 2.690 2.720 2.690 2.720 442,000 1,192,270 2.6974 2.710 2.690 2.720 2.690 2.720 442,000 2.6974 -0.37%
2025-12-08 0 2.720 2.700 2.720 2.690 2.730 384,000 1,039,780 2.7078 2.720 2.700 2.720 2.690 2.730 384,000 2.7078 0.37%
2025-12-05 0 2.710 2.690 2.710 2.680 2.750 676,000 1,827,780 2.7038 2.710 2.690 2.710 2.680 2.750 676,000 2.7038 -0.37%
2025-12-04 0 2.720 2.720 2.740 2.720 2.750 424,000 1,158,740 2.7329 2.720 2.720 2.740 2.720 2.750 424,000 2.7329 -0.37%
2025-12-03 0 2.730 2.730 2.750 2.710 2.750 1,364,000 3,712,498 2.7218 2.730 2.730 2.750 2.710 2.750 1,364,000 2.7218 0.74%
2025-12-02 0 2.710 2.700 2.710 2.690 2.730 976,000 2,655,080 2.7204 2.710 2.700 2.710 2.690 2.730 976,000 2.7204 0.37%
2025-12-01 0 2.700 2.700 2.710 2.690 2.720 1,352,000 3,661,820 2.7084 2.700 2.700 2.710 2.690 2.720 1,352,000 2.7084 -0.37%
2025-11-28 0 2.710 2.700 2.710 2.660 2.710 436,000 1,171,740 2.6875 2.710 2.700 2.710 2.660 2.710 436,000 2.6875 0.00%
2025-11-27 0 2.710 2.690 2.710 2.690 2.760 548,000 1,485,180 2.7102 2.710 2.690 2.710 2.690 2.760 548,000 2.7102 -2.17%
2025-11-26 0 2.770 2.770 2.780 2.750 2.780 512,000 1,417,500 2.7686 2.770 2.770 2.780 2.750 2.780 512,000 2.7686 0.73%
2025-11-25 0 2.750 2.740 2.750 2.710 2.750 314,000 860,160 2.7394 2.750 2.740 2.750 2.710 2.750 314,000 2.7394 1.48%
2025-11-24 0 2.710 2.710 2.720 2.690 2.740 790,000 2,145,160 2.7154 2.710 2.710 2.720 2.690 2.740 790,000 2.7154 0.00%
2025-11-21 0 2.710 2.690 2.710 2.690 2.720 636,000 1,716,140 2.6983 2.710 2.690 2.710 2.690 2.720 636,000 2.6983 -1.09%
2025-11-20 0 2.740 2.730 2.740 2.700 2.750 656,000 1,794,180 2.7350 2.740 2.730 2.740 2.700 2.750 656,000 2.7350 1.11%
2025-11-19 0 2.710 2.700 2.720 2.690 2.720 508,000 1,373,720 2.7042 2.710 2.700 2.720 2.690 2.720 508,000 2.7042 -0.37%
2025-11-18 0 2.720 2.700 2.720 2.690 2.720 512,000 1,384,760 2.7046 2.720 2.700 2.720 2.690 2.720 512,000 2.7046 -0.73%
2025-11-17 0 2.740 2.710 2.740 2.700 2.750 1,218,000 3,310,520 2.7180 2.740 2.710 2.740 2.700 2.750 1,218,000 2.7180 1.86%
2025-11-14 0 2.690 2.690 2.710 2.680 2.720 325,545 878,295 2.6979 2.690 2.690 2.710 2.680 2.720 325,545 2.6979 -1.10%
2025-11-13 0 2.720 2.720 2.730 2.710 2.730 98,000 266,760 2.7220 2.720 2.720 2.730 2.710 2.730 98,000 2.7220 -0.73%
2025-11-12 0 2.740 2.720 2.740 2.700 2.790 1,372,000 3,734,600 2.7220 2.740 2.720 2.740 2.700 2.790 1,372,000 2.7220 -1.79%
2025-11-11 0 2.790 2.780 2.790 2.730 2.800 358,000 989,420 2.7637 2.790 2.780 2.790 2.730 2.800 358,000 2.7637 1.09%
2025-11-10 0 2.760 2.740 2.760 2.750 2.770 228,000 629,940 2.7629 2.760 2.740 2.760 2.750 2.770 228,000 2.7629 -0.36%
2025-11-07 0 2.770 2.750 2.770 2.700 2.770 896,000 2,451,420 2.7360 2.770 2.750 2.770 2.700 2.770 896,000 2.7360 1.47%
2025-11-06 0 2.730 2.720 2.730 2.710 2.730 2,244,000 6,102,640 2.7195 2.730 2.720 2.730 2.710 2.730 2,244,000 2.7195 1.11%
2025-11-05 0 2.700 2.700 2.710 2.680 2.730 936,000 2,540,260 2.7140 2.700 2.700 2.710 2.680 2.730 936,000 2.7140 0.37%
2025-11-04 0 2.690 2.680 2.690 2.640 2.700 956,000 2,547,640 2.6649 2.690 2.680 2.690 2.640 2.700 956,000 2.6649 1.89%
2025-11-03 0 2.640 2.630 2.650 2.610 2.660 248,000 653,540 2.6352 2.640 2.630 2.650 2.610 2.660 248,000 2.6352 0.76%
2025-10-31 0 2.620 2.620 2.640 2.620 2.660 1,944,000 5,127,420 2.6376 2.620 2.620 2.640 2.620 2.660 1,944,000 2.6376 -0.38%
2025-10-30 0 2.630 2.620 2.630 2.610 2.670 744,000 1,958,480 2.6324 2.630 2.620 2.630 2.610 2.670 744,000 2.6324 -1.87%
2025-10-28 0 2.680 2.660 2.680 2.660 2.700 804,000 2,154,740 2.6800 2.680 2.660 2.680 2.660 2.700 804,000 2.6800 -1.11%
2025-10-27 0 2.710 2.690 2.710 2.650 2.710 584,000 1,563,240 2.6768 2.710 2.690 2.710 2.650 2.710 584,000 2.6768 2.65%
2025-10-24 0 2.640 2.640 2.650 2.630 2.660 139,000 367,470 2.6437 2.640 2.640 2.650 2.630 2.660 139,000 2.6437 0.76%
2025-10-23 0 2.620 2.620 2.640 2.610 2.650 622,000 1,634,640 2.6280 2.620 2.620 2.640 2.610 2.650 622,000 2.6280 -1.50%
2025-10-22 0 2.660 2.660 2.670 2.660 2.670 152,000 404,540 2.6614 2.660 2.660 2.670 2.660 2.670 152,000 2.6614 -0.37%
2025-10-21 0 2.670 2.670 2.680 2.630 2.710 1,010,000 2,695,910 2.6692 2.670 2.670 2.680 2.630 2.710 1,010,000 2.6692 1.52%
2025-10-20 0 2.630 2.620 2.630 2.600 2.630 344,000 900,160 2.6167 2.630 2.620 2.630 2.600 2.630 344,000 2.6167 0.77%
2025-10-17 0 2.610 2.600 2.610 2.590 2.650 626,000 1,632,950 2.6085 2.610 2.600 2.610 2.590 2.650 626,000 2.6085 -1.51%
2025-10-16 0 2.650 2.630 2.650 2.620 2.650 536,000 1,410,540 2.6316 2.650 2.630 2.650 2.620 2.650 536,000 2.6316 1.53%
2025-10-15 0 2.610 2.600 2.620 2.580 2.610 430,000 1,114,780 2.5925 2.610 2.600 2.620 2.580 2.610 430,000 2.5925 1.16%
2025-10-14 0 2.580 2.570 2.580 2.570 2.600 700,000 1,804,358 2.5777 2.580 2.570 2.580 2.570 2.600 700,000 2.5777 0.00%
2025-10-13 0 2.580 2.580 2.590 2.550 2.590 570,000 1,466,730 2.5732 2.580 2.580 2.590 2.550 2.590 570,000 2.5732 -1.53%
2025-10-10 0 2.620 2.620 2.630 2.610 2.660 1,530,000 4,040,380 2.6408 2.620 2.620 2.630 2.610 2.660 1,530,000 2.6408 -2.96%
2025-10-09 0 2.700 2.680 2.700 2.650 2.700 414,000 1,107,660 2.6755 2.700 2.680 2.700 2.650 2.700 414,000 2.6755 1.89%
2025-10-08 0 2.650 2.650 2.660 2.620 2.670 514,000 1,357,400 2.6409 2.650 2.650 2.660 2.620 2.670 514,000 2.6409 0.00%
2025-10-06 0 2.650 2.650 2.660 2.630 2.680 714,000 1,896,260 2.6558 2.650 2.650 2.660 2.630 2.680 714,000 2.6558 -1.49%
2025-10-03 0 2.690 2.670 2.690 2.660 2.690 596,000 1,592,140 2.6714 2.690 2.670 2.690 2.660 2.690 596,000 2.6714 0.37%
2025-10-02 0 2.680 2.670 2.680 2.630 2.700 602,000 1,606,720 2.6690 2.680 2.670 2.680 2.630 2.700 602,000 2.6690 1.52%
2025-09-30 0 2.640 2.630 2.640 2.620 2.640 518,000 1,360,460 2.6264 2.640 2.630 2.640 2.620 2.640 518,000 2.6264 -0.38%
2025-09-29 0 2.650 2.640 2.650 2.600 2.650 252,000 663,780 2.6340 2.650 2.640 2.650 2.600 2.650 252,000 2.6340 1.53%
2025-09-26 0 2.610 2.610 2.620 2.600 2.640 416,000 1,089,620 2.6193 2.610 2.610 2.620 2.600 2.640 416,000 2.6193 -0.76%
2025-09-25 0 2.630 2.630 2.650 2.620 2.670 1,356,000 3,585,720 2.6443 2.630 2.630 2.650 2.620 2.670 1,356,000 2.6443 -1.50%
2025-09-24 0 2.670 2.670 2.680 2.650 2.720 1,872,168 5,033,461 2.6886 2.670 2.670 2.680 2.650 2.720 1,872,168 2.6886 -2.55%
2025-09-23 0 2.740 2.740 2.750 2.720 2.750 238,000 650,640 2.7338 2.740 2.740 2.750 2.720 2.750 238,000 2.7338 0.00%
2025-09-22 0 2.740 2.730 2.750 2.740 2.800 1,100,000 3,030,380 2.7549 2.740 2.730 2.750 2.740 2.800 1,100,000 2.7549 -2.49%
2025-09-19 0 2.810 2.810 2.820 2.780 2.820 772,000 2,158,620 2.7961 2.810 2.810 2.820 2.780 2.820 772,000 2.7961 -0.35%
2025-09-18 0 2.820 2.810 2.820 2.770 2.850 1,592,000 4,475,520 2.8113 2.820 2.810 2.820 2.770 2.850 1,592,000 2.8113 0.36%
2025-09-17 0 2.810 2.810 2.820 2.810 2.870 1,242,000 3,514,820 2.8300 2.810 2.810 2.820 2.810 2.870 1,242,000 2.8300 -1.75%
2025-09-16 0 2.860 2.840 2.860 2.790 2.860 1,314,000 3,725,630 2.8353 2.860 2.840 2.860 2.790 2.860 1,314,000 2.8353 1.42%
2025-09-15 0 2.820 2.810 2.820 2.820 2.920 5,278,000 15,152,070 2.8708 2.820 2.810 2.820 2.820 2.920 5,278,000 2.8708 -1.05%
2025-09-12 0 2.850 2.850 2.860 2.710 2.880 4,684,000 13,162,420 2.8101 2.850 2.850 2.860 2.710 2.880 4,684,000 2.8101 5.17%
2025-09-11 0 2.710 2.700 2.710 2.690 2.710 228,000 615,500 2.6996 2.710 2.700 2.710 2.690 2.710 228,000 2.6996 0.00%
2025-09-10 0 2.710 2.710 2.720 2.670 2.730 1,074,000 2,909,940 2.7094 2.710 2.710 2.720 2.670 2.730 1,074,000 2.7094 1.50%
2025-09-09 0 2.670 2.660 2.670 2.650 2.680 2,652,000 7,078,920 2.6693 2.670 2.660 2.670 2.650 2.680 2,652,000 2.6693 1.14%
2025-09-08 0 2.640 2.640 2.660 2.640 2.690 1,456,000 3,865,960 2.6552 2.640 2.640 2.660 2.640 2.690 1,456,000 2.6552 -1.86%
2025-09-05 0 2.690 2.680 2.700 2.650 2.690 544,000 1,455,830 2.6762 2.690 2.680 2.700 2.650 2.690 544,000 2.6762 1.51%
2025-09-04 0 2.650 2.640 2.650 2.620 2.670 366,000 968,280 2.6456 2.650 2.640 2.650 2.620 2.670 366,000 2.6456 -1.12%
2025-09-03 0 2.680 2.670 2.680 2.610 2.690 1,306,000 3,472,420 2.6588 2.680 2.670 2.680 2.610 2.690 1,306,000 2.6588 2.29%
2025-09-02 0 2.620 2.620 2.640 2.620 2.680 2,698,000 7,151,410 2.6506 2.620 2.620 2.640 2.620 2.680 2,698,000 2.6506 -2.24%
2025-09-01 0 2.680 2.680 2.690 2.670 2.780 4,018,000 10,892,480 2.7109 2.680 2.680 2.690 2.670 2.780 4,018,000 2.7109 -2.90%
2025-08-29 0 2.760 2.760 2.780 2.700 2.800 2,424,000 6,661,660 2.7482 2.760 2.760 2.780 2.700 2.800 2,424,000 2.7482 2.60%
2025-08-28 0 2.690 2.690 2.700 2.670 2.700 952,000 2,562,260 2.6914 2.690 2.690 2.700 2.670 2.700 952,000 2.6914 0.75%
2025-08-27 0 2.670 2.670 2.690 2.660 2.700 470,000 1,257,780 2.6761 2.670 2.670 2.690 2.660 2.700 470,000 2.6761 -1.11%
2025-08-26 0 2.700 2.700 2.710 2.580 2.710 2,042,000 5,378,300 2.6338 2.700 2.700 2.710 2.580 2.710 2,042,000 2.6338 5.06%
2025-08-25 0 2.570 2.570 2.590 2.540 2.610 1,216,000 3,130,744 2.5746 2.570 2.570 2.590 2.540 2.610 1,216,000 2.5746 1.58%
2025-08-22 0 2.530 2.530 2.550 2.530 2.560 1,480,000 3,761,580 2.5416 2.530 2.530 2.550 2.530 2.560 1,480,000 2.5416 -0.78%
2025-08-21 0 2.550 2.550 2.560 2.530 2.580 1,328,507 3,395,397 2.5558 2.550 2.550 2.560 2.530 2.580 1,328,507 2.5558 0.39%
2025-08-20 0 2.540 2.530 2.540 2.510 2.570 1,324,000 3,362,689 2.5398 2.540 2.530 2.540 2.510 2.570 1,324,000 2.5398 0.79%
2025-08-19 0 2.520 2.520 2.540 2.490 2.540 994,000 2,510,490 2.5256 2.520 2.520 2.540 2.490 2.540 994,000 2.5256 1.61%
2025-08-18 0 2.480 2.480 2.500 2.480 2.520 682,000 1,703,380 2.4976 2.480 2.480 2.500 2.480 2.520 682,000 2.4976 -1.59%
2025-08-15 0 2.520 2.520 2.530 2.520 2.540 524,000 1,325,180 2.5290 2.520 2.520 2.530 2.520 2.540 524,000 2.5290 -1.18%
2025-08-14 0 2.550 2.540 2.550 2.550 2.590 442,000 1,132,679 2.5626 2.550 2.540 2.550 2.550 2.590 442,000 2.5626 0.00%
2025-08-13 0 2.550 2.550 2.570 2.550 2.590 810,000 2,082,260 2.5707 2.550 2.550 2.570 2.550 2.590 810,000 2.5707 -0.39%
2025-08-12 0 2.560 2.560 2.580 2.550 2.580 354,000 906,340 2.5603 2.560 2.560 2.580 2.550 2.580 354,000 2.5603 0.39%
2025-08-11 0 2.550 2.550 2.570 2.510 2.570 270,000 686,040 2.5409 2.550 2.550 2.570 2.510 2.570 270,000 2.5409 0.79%
2025-08-08 0 2.530 2.520 2.530 2.500 2.530 948,000 2,387,800 2.5188 2.530 2.520 2.530 2.500 2.530 948,000 2.5188 -0.39%
2025-08-07 0 2.540 2.530 2.540 2.530 2.580 1,052,000 2,677,600 2.5452 2.540 2.530 2.540 2.530 2.580 1,052,000 2.5452 -0.39%
2025-08-06 0 2.550 2.540 2.550 2.520 2.560 476,000 1,210,960 2.5440 2.550 2.540 2.550 2.520 2.560 476,000 2.5440 0.00%
2025-08-05 0 2.550 2.530 2.550 2.500 2.560 736,000 1,864,079 2.5327 2.550 2.530 2.550 2.500 2.560 736,000 2.5327 2.00%
2025-08-04 0 2.500 2.500 2.510 2.470 2.530 806,000 2,020,720 2.5071 2.500 2.500 2.510 2.470 2.530 806,000 2.5071 0.00%
2025-08-01 0 2.500 2.490 2.510 2.480 2.560 1,016,000 2,543,400 2.5033 2.500 2.490 2.510 2.480 2.560 1,016,000 2.5033 -2.34%
2025-07-31 0 2.560 2.540 2.560 2.540 2.580 700,000 1,792,410 2.5606 2.560 2.540 2.560 2.540 2.580 700,000 2.5606 -1.54%
2025-07-30 0 2.600 2.580 2.600 2.540 2.620 920,000 2,385,600 2.5930 2.600 2.580 2.600 2.540 2.620 920,000 2.5930 1.96%
2025-07-29 0 2.550 2.540 2.550 2.510 2.560 2,258,000 5,708,260 2.5280 2.550 2.540 2.550 2.510 2.560 2,258,000 2.5280 0.79%
2025-07-28 0 2.530 2.530 2.540 2.490 2.550 700,000 1,766,500 2.5236 2.530 2.530 2.540 2.490 2.550 700,000 2.5236 -0.39%
2025-07-25 0 2.540 2.540 2.550 2.530 2.570 1,136,000 2,890,800 2.5447 2.540 2.540 2.550 2.530 2.570 1,136,000 2.5447 -1.55%
2025-07-24 0 2.580 2.580 2.600 2.570 2.630 808,000 2,096,500 2.5947 2.580 2.580 2.600 2.570 2.630 808,000 2.5947 -1.90%
2025-07-23 0 2.630 2.610 2.630 2.580 2.630 314,000 818,560 2.6069 2.630 2.610 2.630 2.580 2.630 314,000 2.6069 0.38%
2025-07-22 0 2.620 2.610 2.630 2.560 2.630 874,181 2,270,401 2.5972 2.620 2.610 2.630 2.560 2.630 874,181 2.5972 2.34%
2025-07-21 0 2.560 2.550 2.560 2.550 2.590 714,000 1,831,080 2.5645 2.560 2.550 2.560 2.550 2.590 714,000 2.5645 -0.78%
2025-07-18 0 2.580 2.580 2.590 2.570 2.640 1,696,000 4,408,160 2.5992 2.580 2.580 2.590 2.570 2.640 1,696,000 2.5992 -1.53%
2025-07-17 0 2.620 2.620 2.630 2.580 2.640 942,000 2,463,900 2.6156 2.620 2.620 2.630 2.580 2.640 942,000 2.6156 -0.38%
2025-07-16 0 2.630 2.610 2.630 2.610 2.680 724,000 1,910,960 2.6394 2.630 2.610 2.630 2.610 2.680 724,000 2.6394 -1.13%
2025-07-15 0 2.660 2.650 2.660 2.610 2.680 1,006,000 2,657,020 2.6412 2.660 2.650 2.660 2.610 2.680 1,006,000 2.6412 0.76%
2025-07-14 0 2.640 2.620 2.640 2.560 2.640 1,098,000 2,867,840 2.6119 2.640 2.620 2.640 2.560 2.640 1,098,000 2.6119 3.94%
2025-07-11 0 2.540 2.540 2.550 2.530 2.590 1,420,000 3,623,940 2.5521 2.540 2.540 2.550 2.530 2.590 1,420,000 2.5521 -0.97%
2025-07-10 0 2.620 2.620 2.630 2.600 2.650 772,000 2,027,610 2.6264 2.565 2.565 2.575 2.545 2.594 788,554 2.5713 0.00%
2025-07-09 0 2.620 2.610 2.620 2.560 2.620 774,000 2,003,600 2.5886 2.565 2.555 2.565 2.506 2.565 790,596 2.5343 2.34%
2025-07-08 0 2.560 2.550 2.560 2.550 2.650 1,910,326 4,908,111 2.5693 2.506 2.496 2.506 2.496 2.594 1,951,288 2.5153 -2.29%
2025-07-07 0 2.620 2.600 2.620 2.530 2.620 1,570,000 4,068,480 2.5914 2.565 2.545 2.565 2.477 2.565 1,603,665 2.5370 3.56%
2025-07-04 0 2.530 2.530 2.550 2.460 2.560 1,205,826 3,040,539 2.5215 2.477 2.477 2.496 2.408 2.506 1,231,682 2.4686 1.20%
2025-07-03 0 2.500 2.500 2.510 2.420 2.500 1,294,000 3,170,460 2.4501 2.448 2.448 2.457 2.369 2.448 1,321,747 2.3987 3.31%
2025-07-02 0 2.420 2.420 2.440 2.410 2.470 1,756,181 4,271,027 2.4320 2.369 2.369 2.389 2.359 2.418 1,793,838 2.3809 -2.42%
2025-06-30 0 2.480 2.470 2.480 2.330 2.480 2,876,000 6,973,920 2.4249 2.428 2.418 2.428 2.281 2.428 2,937,669 2.3740 4.64%
2025-06-27 0 2.370 2.360 2.370 2.350 2.400 814,987 1,933,359 2.3723 2.320 2.310 2.320 2.301 2.350 832,462 2.3225 0.42%
2025-06-26 0 2.360 2.350 2.360 2.300 2.360 3,378,000 7,844,860 2.3223 2.310 2.301 2.310 2.252 2.310 3,450,433 2.2736 1.29%
2025-06-25 0 2.330 2.320 2.330 2.300 2.330 596,000 1,382,200 2.3191 2.281 2.271 2.281 2.252 2.281 608,780 2.2704 0.43%
2025-06-24 0 2.320 2.300 2.320 2.280 2.320 522,000 1,201,880 2.3025 2.271 2.252 2.271 2.232 2.271 533,193 2.2541 0.87%
2025-06-23 0 2.300 2.290 2.300 2.210 2.300 984,000 2,224,680 2.2609 2.252 2.242 2.252 2.164 2.252 1,005,099 2.2134 4.07%
2025-06-20 0 2.210 2.210 2.230 2.200 2.240 620,268 1,375,126 2.2170 2.164 2.164 2.183 2.154 2.193 633,568 2.1704 1.38%
2025-06-19 0 2.180 2.180 2.200 2.180 2.210 804,000 1,763,640 2.1936 2.134 2.134 2.154 2.134 2.164 821,240 2.1475 -1.36%
2025-06-18 0 2.210 2.200 2.210 2.170 2.220 1,672,000 3,688,800 2.2062 2.164 2.154 2.164 2.124 2.173 1,707,852 2.1599 0.91%
2025-06-17 0 2.190 2.180 2.190 2.160 2.230 1,260,000 2,766,840 2.1959 2.144 2.134 2.144 2.115 2.183 1,287,018 2.1498 -1.35%
2025-06-16 0 2.220 2.220 2.230 2.200 2.230 1,036,000 2,297,440 2.2176 2.173 2.173 2.183 2.154 2.183 1,058,214 2.1711 0.45%
2025-06-13 0 2.210 2.200 2.210 2.190 2.210 376,000 827,780 2.2015 2.164 2.154 2.164 2.144 2.164 384,062 2.1553 0.00%
2025-06-12 0 2.210 2.200 2.210 2.150 2.210 1,472,000 3,213,040 2.1828 2.164 2.154 2.164 2.105 2.164 1,503,563 2.1370 1.84%
2025-06-11 0 2.170 2.160 2.170 2.160 2.180 140,000 303,349 2.1668 2.124 2.115 2.124 2.115 2.134 143,002 2.1213 0.00%
2025-06-10 0 2.170 2.170 2.180 2.150 2.170 220,000 476,700 2.1668 2.124 2.124 2.134 2.105 2.124 224,717 2.1213 0.46%
2025-06-09 0 2.160 2.160 2.180 2.150 2.180 496,000 1,075,340 2.1680 2.115 2.115 2.134 2.105 2.134 506,635 2.1225 0.47%
2025-06-06 0 2.150 2.150 2.170 2.150 2.170 304,000 656,360 2.1591 2.105 2.105 2.124 2.105 2.124 310,519 2.1138 -0.92%
2025-06-05 0 2.170 2.150 2.170 2.160 2.200 288,000 626,460 2.1752 2.124 2.105 2.124 2.115 2.154 294,175 2.1295 -0.91%
2025-06-04 0 2.190 2.180 2.190 2.160 2.200 596,000 1,302,160 2.1848 2.144 2.134 2.144 2.115 2.154 608,780 2.1390 1.39%
2025-06-03 0 2.160 2.150 2.160 2.090 2.160 1,864,000 3,982,700 2.1366 2.115 2.105 2.115 2.046 2.115 1,903,969 2.0918 3.35%
2025-06-02 0 2.090 2.070 2.090 2.060 2.090 372,000 771,940 2.0751 2.046 2.027 2.046 2.017 2.046 379,977 2.0315 0.00%
2025-05-30 0 2.090 2.080 2.090 2.080 2.100 244,000 509,860 2.0896 2.046 2.036 2.046 2.036 2.056 249,232 2.0457 -0.48%
2025-05-29 0 2.100 2.080 2.100 2.080 2.100 134,000 279,960 2.0893 2.056 2.036 2.056 2.036 2.056 136,873 2.0454 0.00%
2025-05-28 0 2.100 2.090 2.100 2.070 2.100 404,000 842,560 2.0855 2.056 2.046 2.056 2.027 2.056 412,663 2.0418 0.96%
2025-05-27 0 2.080 2.070 2.080 2.070 2.090 408,000 848,119 2.0787 2.036 2.027 2.036 2.027 2.046 416,749 2.0351 -0.48%
2025-05-26 0 2.090 2.070 2.090 2.070 2.120 365,058 762,500 2.0887 2.046 2.027 2.046 2.027 2.075 372,886 2.0449 -1.42%
2025-05-23 0 2.120 2.110 2.120 2.110 2.160 980,000 2,091,170 2.1338 2.075 2.066 2.075 2.066 2.115 1,001,014 2.0891 -1.40%
2025-05-22 0 2.150 2.140 2.150 2.140 2.160 1,124,000 2,408,160 2.1425 2.105 2.095 2.105 2.095 2.115 1,148,101 2.0975 0.00%
2025-05-21 0 2.150 2.150 2.160 2.140 2.170 1,076,000 2,315,960 2.1524 2.105 2.105 2.115 2.095 2.124 1,099,072 2.1072 -0.92%
2025-05-20 0 2.170 2.150 2.170 2.130 2.200 2,620,000 5,665,880 2.1625 2.124 2.105 2.124 2.085 2.154 2,676,179 2.1172 2.84%
2025-05-19 0 2.110 2.110 2.120 2.040 2.120 3,186,000 6,657,720 2.0897 2.066 2.066 2.075 1.997 2.075 3,254,316 2.0458 3.94%
2025-05-16 0 2.030 2.030 2.040 2.000 2.040 882,000 1,785,400 2.0243 1.987 1.987 1.997 1.958 1.997 900,912 1.9818 1.50%
2025-05-15 0 2.000 1.990 2.000 1.980 2.020 300,000 599,080 1.9969 1.958 1.948 1.958 1.938 1.978 306,433 1.9550 -0.50%
2025-05-14 0 2.010 2.010 2.020 2.010 2.070 1,392,000 2,832,600 2.0349 1.968 1.968 1.978 1.968 2.027 1,421,848 1.9922 -0.99%
2025-05-13 0 2.030 2.030 2.050 2.010 2.040 242,000 490,640 2.0274 1.987 1.987 2.007 1.968 1.997 247,189 1.9849 0.00%
2025-05-12 0 2.030 2.010 2.030 1.970 2.050 1,452,000 2,923,520 2.0134 1.987 1.968 1.987 1.929 2.007 1,483,135 1.9712 2.53%
2025-05-09 0 1.980 1.950 1.980 1.950 1.980 1,204,000 2,368,700 1.9674 1.938 1.909 1.938 1.909 1.938 1,229,817 1.9261 1.02%
2025-05-08 0 1.960 1.950 1.960 1.950 1.970 280,000 548,340 1.9584 1.919 1.909 1.919 1.909 1.929 286,004 1.9172 0.00%
2025-05-07 0 1.960 1.960 1.970 1.930 1.970 1,562,000 3,040,580 1.9466 1.919 1.919 1.929 1.889 1.929 1,595,493 1.9057 0.51%
2025-05-06 0 1.950 1.940 1.950 1.920 1.960 642,000 1,246,899 1.9422 1.909 1.899 1.909 1.880 1.919 655,766 1.9014 -1.02%
2025-05-02 0 1.970 1.960 1.970 1.890 1.980 692,000 1,345,340 1.9441 1.929 1.919 1.929 1.850 1.938 706,838 1.9033 3.14%
2025-04-30 0 1.910 1.910 1.920 1.890 1.920 748,000 1,427,880 1.9089 1.870 1.870 1.880 1.850 1.880 764,039 1.8689 0.53%
2025-04-29 0 1.900 1.900 1.910 1.880 1.910 508,000 963,780 1.8972 1.860 1.860 1.870 1.841 1.870 518,893 1.8574 1.06%
2025-04-28 0 1.880 1.880 1.890 1.850 1.890 566,000 1,062,060 1.8764 1.841 1.841 1.850 1.811 1.850 578,136 1.8370 1.08%
2025-04-25 0 1.860 1.850 1.860 1.820 1.880 934,000 1,727,460 1.8495 1.821 1.811 1.821 1.782 1.841 954,027 1.8107 1.64%
2025-04-24 0 1.830 1.820 1.830 1.810 1.840 836,000 1,521,540 1.8200 1.792 1.782 1.792 1.772 1.801 853,926 1.7818 -1.08%
2025-04-23 0 1.850 1.840 1.850 1.830 1.860 1,050,000 1,936,920 1.8447 1.811 1.801 1.811 1.792 1.821 1,072,515 1.8060 3.35%
2025-04-22 0 1.790 1.780 1.790 1.750 1.800 1,004,000 1,773,200 1.7661 1.752 1.743 1.752 1.713 1.762 1,025,528 1.7291 2.29%
2025-04-17 0 1.750 1.750 1.760 1.730 1.760 236,000 411,880 1.7453 1.713 1.713 1.723 1.694 1.723 241,060 1.7086 1.74%
2025-04-16 0 1.720 1.710 1.730 1.720 1.750 610,000 1,054,500 1.7287 1.684 1.674 1.694 1.684 1.713 623,080 1.6924 -1.71%
2025-04-15 0 1.750 1.740 1.760 1.730 1.770 426,000 743,180 1.7446 1.713 1.703 1.723 1.694 1.733 435,135 1.7079 -0.57%
2025-04-14 0 1.760 1.750 1.770 1.750 1.780 490,208 863,026 1.7605 1.723 1.713 1.733 1.713 1.743 500,719 1.7236 0.57%
2025-04-11 0 1.750 1.730 1.750 1.720 1.750 322,000 558,180 1.7335 1.713 1.694 1.713 1.684 1.713 328,904 1.6971 1.74%
2025-04-10 0 1.720 1.720 1.730 1.700 1.750 1,054,000 1,817,620 1.7245 1.684 1.684 1.694 1.664 1.713 1,076,600 1.6883 2.99%
2025-04-09 0 1.670 1.660 1.670 1.620 1.670 934,000 1,538,919 1.6477 1.635 1.625 1.635 1.586 1.635 954,027 1.6131 -0.60%
2025-04-08 0 1.680 1.670 1.690 1.640 1.700 1,486,000 2,489,839 1.6755 1.645 1.635 1.655 1.606 1.664 1,517,864 1.6404 1.82%
2025-04-07 0 1.650 1.640 1.650 1.590 1.850 3,679,000 6,208,790 1.6876 1.615 1.606 1.615 1.557 1.811 3,757,887 1.6522 -12.70%
2025-04-03 0 1.890 1.890 1.900 1.880 1.910 690,000 1,306,200 1.8930 1.850 1.850 1.860 1.841 1.870 704,795 1.8533 -2.58%
2025-04-02 0 1.940 1.920 1.940 1.920 1.960 156,000 301,380 1.9319 1.899 1.880 1.899 1.880 1.919 159,345 1.8914 -1.02%
2025-04-01 0 1.960 1.940 1.960 1.920 1.980 1,058,000 2,053,900 1.9413 1.919 1.899 1.919 1.880 1.938 1,080,686 1.9006 0.51%
2025-03-31 0 1.950 1.930 1.950 1.920 1.980 1,046,000 2,031,380 1.9420 1.909 1.889 1.909 1.880 1.938 1,068,429 1.9013 1.04%
2025-03-28 0 1.930 1.910 1.930 1.910 1.930 184,000 352,880 1.9178 1.889 1.870 1.889 1.870 1.889 187,945 1.8776 0.52%
2025-03-27 0 1.920 1.910 1.920 1.890 1.920 430,000 815,680 1.8969 1.880 1.870 1.880 1.850 1.880 439,220 1.8571 1.05%
2025-03-26 0 1.900 1.880 1.900 1.880 1.910 386,000 730,080 1.8914 1.860 1.841 1.860 1.841 1.870 394,277 1.8517 0.53%
2025-03-25 0 1.890 1.890 1.910 1.890 1.910 400,000 756,980 1.8925 1.850 1.850 1.870 1.850 1.870 408,577 1.8527 -1.05%
2025-03-24 0 2.020 2.000 2.020 1.990 2.030 3,674,765 7,356,857 2.0020 1.870 1.851 1.870 1.842 1.879 3,969,735 1.8532 -0.49%
2025-03-21 0 2.030 2.030 2.040 2.030 2.120 2,849,516 5,883,507 2.0647 1.879 1.879 1.888 1.879 1.962 3,078,244 1.9113 -1.93%
2025-03-20 0 2.070 2.070 2.080 2.070 2.080 272,000 564,240 2.0744 1.916 1.916 1.925 1.916 1.925 293,833 1.9203 -0.48%
2025-03-19 0 2.080 2.070 2.080 2.070 2.080 64,000 133,020 2.0784 1.925 1.916 1.925 1.916 1.925 69,137 1.9240 0.48%
2025-03-18 0 2.070 2.070 2.080 2.060 2.100 396,000 822,580 2.0772 1.916 1.916 1.925 1.907 1.944 427,787 1.9229 -0.96%
2025-03-17 0 2.090 2.080 2.090 2.070 2.090 414,000 861,700 2.0814 1.935 1.925 1.935 1.916 1.935 447,231 1.9267 0.97%
2025-03-14 0 2.070 2.070 2.090 2.050 2.080 266,000 550,020 2.0677 1.916 1.916 1.935 1.898 1.925 287,352 1.9141 -0.48%
2025-03-13 0 2.080 2.060 2.080 2.050 2.080 138,000 284,220 2.0596 1.925 1.907 1.925 1.898 1.925 149,077 1.9065 1.46%
2025-03-12 0 2.050 2.050 2.070 2.040 2.100 508,000 1,048,284 2.0636 1.898 1.898 1.916 1.888 1.944 548,777 1.9102 -1.44%
2025-03-11 0 2.080 2.080 2.090 2.070 2.110 276,000 575,440 2.0849 1.925 1.925 1.935 1.916 1.953 298,154 1.9300 -0.95%
2025-03-10 0 2.100 2.100 2.110 2.090 2.110 118,000 248,360 2.1047 1.944 1.944 1.953 1.935 1.953 127,472 1.9484 0.48%
2025-03-07 0 2.090 2.090 2.110 2.090 2.130 1,072,000 2,261,600 2.1097 1.935 1.935 1.953 1.935 1.972 1,158,048 1.9529 -0.48%
2025-03-06 0 2.100 2.100 2.120 2.080 2.130 1,304,000 2,756,500 2.1139 1.944 1.944 1.962 1.925 1.972 1,408,671 1.9568 0.48%
2025-03-05 0 2.090 2.090 2.100 2.080 2.120 470,000 987,760 2.1016 1.935 1.935 1.944 1.925 1.962 507,726 1.9455 -0.48%
2025-03-04 0 2.100 2.100 2.120 2.090 2.120 512,000 1,077,940 2.1054 1.944 1.944 1.962 1.935 1.962 553,098 1.9489 -0.47%
2025-03-03 0 2.110 2.110 2.120 2.100 2.130 124,000 262,820 2.1195 1.953 1.953 1.962 1.944 1.972 133,953 1.9620 0.00%
2025-02-28 0 2.110 2.100 2.110 2.100 2.170 562,000 1,198,240 2.1321 1.953 1.944 1.953 1.944 2.009 607,111 1.9737 -2.31%
2025-02-27 0 2.160 2.150 2.160 2.150 2.170 114,000 246,160 2.1593 2.000 1.990 2.000 1.990 2.009 123,151 1.9989 0.00%
2025-02-26 0 2.160 2.140 2.160 2.140 2.160 86,000 184,960 2.1507 2.000 1.981 2.000 1.981 2.000 92,903 1.9909 0.00%
2025-02-25 0 2.160 2.140 2.170 2.150 2.160 74,000 159,420 2.1543 2.000 1.981 2.009 1.990 2.000 79,940 1.9942 -1.37%
2025-02-24 0 2.190 2.170 2.190 2.170 2.200 226,000 493,860 2.1852 2.027 2.009 2.027 2.009 2.037 244,141 2.0228 0.00%
2025-02-21 0 2.190 2.160 2.190 2.120 2.210 920,000 1,993,280 2.1666 2.027 2.000 2.027 1.962 2.046 993,848 2.0056 2.34%
2025-02-20 0 2.140 2.120 2.140 2.090 2.140 514,000 1,086,120 2.1131 1.981 1.962 1.981 1.935 1.981 555,258 1.9561 2.39%
2025-02-19 0 2.090 2.090 2.100 2.080 2.100 144,000 300,580 2.0874 1.935 1.935 1.944 1.925 1.944 155,559 1.9323 -0.48%
2025-02-18 0 2.100 2.090 2.100 2.080 2.100 236,000 494,060 2.0935 1.944 1.935 1.944 1.925 1.944 254,943 1.9379 0.00%
2025-02-17 0 2.100 2.090 2.100 2.090 2.120 348,000 733,240 2.1070 1.944 1.935 1.944 1.935 1.962 375,934 1.9505 -0.94%
2025-02-14 0 2.120 2.100 2.120 2.100 2.120 498,000 1,049,580 2.1076 1.962 1.944 1.962 1.944 1.962 537,974 1.9510 0.47%
2025-02-13 0 2.110 2.090 2.110 2.090 2.120 506,000 1,062,749 2.1003 1.953 1.935 1.953 1.935 1.962 546,616 1.9442 1.44%
2025-02-12 0 2.080 2.080 2.100 2.080 2.100 300,000 626,120 2.0871 1.925 1.925 1.944 1.925 1.944 324,081 1.9320 -1.89%
2025-02-11 0 2.120 2.110 2.120 2.060 2.120 1,122,000 2,357,800 2.1014 1.962 1.953 1.962 1.907 1.962 1,212,062 1.9453 1.92%
2025-02-10 0 2.080 2.060 2.080 2.060 2.090 364,000 752,660 2.0677 1.925 1.907 1.925 1.907 1.935 393,218 1.9141 0.48%
2025-02-07 0 2.070 2.070 2.090 2.070 2.100 332,000 690,480 2.0798 1.916 1.916 1.935 1.916 1.944 358,649 1.9252 0.00%
2025-02-06 0 2.070 2.070 2.080 2.070 2.100 466,000 972,640 2.0872 1.916 1.916 1.925 1.916 1.944 503,405 1.9321 -0.48%
2025-02-05 0 2.080 2.060 2.080 2.030 2.080 506,000 1,041,820 2.0589 1.925 1.907 1.925 1.879 1.925 546,616 1.9059 1.96%
2025-02-04 0 2.040 2.040 2.060 2.040 2.090 758,000 1,555,800 2.0525 1.888 1.888 1.907 1.888 1.935 818,844 1.9000 -1.92%
2025-02-03 0 2.080 2.070 2.080 2.060 2.140 1,472,000 3,071,520 2.0866 1.925 1.916 1.925 1.907 1.981 1,590,156 1.9316 -1.42%
2025-01-28 0 2.110 2.110 2.120 2.070 2.120 496,000 1,041,680 2.1002 1.953 1.953 1.962 1.916 1.962 535,813 1.9441 0.96%
2025-01-27 0 2.090 2.080 2.090 2.060 2.130 1,246,000 2,605,040 2.0907 1.935 1.925 1.935 1.907 1.972 1,346,015 1.9354 0.97%
2025-01-24 0 2.070 2.070 2.080 1.960 2.100 5,018,000 10,239,140 2.0405 1.916 1.916 1.925 1.814 1.944 5,420,790 1.8889 4.02%
2025-01-23 0 1.990 1.970 1.990 1.950 1.990 858,000 1,690,340 1.9701 1.842 1.824 1.842 1.805 1.842 926,871 1.8237 1.02%
2025-01-22 0 1.970 1.950 1.970 1.950 1.980 226,000 443,580 1.9627 1.824 1.805 1.824 1.805 1.833 244,141 1.8169 0.00%
2025-01-21 0 1.970 1.960 1.970 1.940 1.990 1,578,000 3,097,580 1.9630 1.824 1.814 1.824 1.796 1.842 1,704,665 1.8171 2.07%
2025-01-20 0 1.930 1.920 1.930 1.920 1.950 324,000 626,300 1.9330 1.787 1.777 1.787 1.777 1.805 350,007 1.7894 0.00%
2025-01-17 0 1.930 1.920 1.930 1.890 1.950 358,000 688,160 1.9222 1.787 1.777 1.787 1.750 1.805 386,736 1.7794 1.05%
2025-01-16 0 1.910 1.900 1.910 1.900 1.910 34,000 64,900 1.9088 1.768 1.759 1.768 1.759 1.768 36,729 1.7670 0.00%
2025-01-15 0 1.910 1.890 1.910 1.890 1.920 178,000 339,420 1.9069 1.768 1.750 1.768 1.750 1.777 192,288 1.7652 0.53%
2025-01-14 0 1.900 1.880 1.900 1.860 1.900 290,000 545,820 1.8821 1.759 1.740 1.759 1.722 1.759 313,278 1.7423 1.60%
2025-01-13 0 1.870 1.850 1.870 1.850 1.870 76,000 141,400 1.8605 1.731 1.713 1.731 1.713 1.731 82,100 1.7223 0.00%
2025-01-10 0 1.870 1.860 1.870 1.860 1.880 172,000 321,640 1.8700 1.731 1.722 1.731 1.722 1.740 185,806 1.7311 0.00%
2025-01-09 0 1.870 1.850 1.870 1.850 1.870 58,000 107,820 1.8590 1.731 1.713 1.731 1.713 1.731 62,656 1.7208 0.00%
2025-01-08 0 1.870 1.850 1.870 1.850 1.900 134,000 250,440 1.8690 1.731 1.713 1.731 1.713 1.759 144,756 1.7301 -2.09%
2025-01-07 0 1.910 1.900 1.910 1.900 1.930 216,000 412,280 1.9087 1.768 1.759 1.768 1.759 1.787 233,338 1.7669 -1.04%
2025-01-06 0 1.930 1.910 1.930 1.900 1.930 216,000 413,140 1.9127 1.787 1.768 1.787 1.759 1.787 233,338 1.7706 1.05%
2025-01-03 0 1.910 1.900 1.910 1.840 1.930 994,018 1,880,212 1.8915 1.768 1.759 1.768 1.703 1.787 1,073,807 1.7510 3.24%
2025-01-02 0 1.850 1.840 1.850 1.830 1.860 494,000 912,260 1.8467 1.713 1.703 1.713 1.694 1.722 533,653 1.7095 0.54%
2024-12-31 0 1.840 1.820 1.840 1.800 1.840 6,972,000 12,551,920 1.8003 1.703 1.685 1.703 1.666 1.703 7,531,636 1.6666 2.22%
2024-12-30 0 1.800 1.790 1.800 1.790 1.800 262,000 470,260 1.7949 1.666 1.657 1.666 1.657 1.666 283,030 1.6615 0.56%
2024-12-27 0 1.790 1.790 1.800 1.790 1.810 406,000 730,660 1.7997 1.657 1.657 1.666 1.657 1.676 438,589 1.6659 -0.56%
2024-12-24 0 1.800 1.800 1.810 1.780 1.800 254,000 454,720 1.7902 1.666 1.666 1.676 1.648 1.666 274,388 1.6572 0.56%
2024-12-23 0 1.790 1.780 1.790 1.780 1.800 404,000 724,340 1.7929 1.657 1.648 1.657 1.648 1.666 436,429 1.6597 0.00%
2024-12-20 0 1.790 1.790 1.800 1.790 1.800 356,000 639,420 1.7961 1.657 1.657 1.666 1.657 1.666 384,576 1.6627 -1.10%
2024-12-19 0 1.810 1.800 1.810 1.790 1.810 204,000 367,140 1.7997 1.676 1.666 1.676 1.657 1.676 220,375 1.6660 0.56%
2024-12-18 0 1.800 1.790 1.800 1.790 1.810 149,000 267,510 1.7954 1.666 1.657 1.666 1.657 1.676 160,960 1.6620 -0.55%
2024-12-17 0 1.810 1.790 1.810 1.790 1.820 2,236,000 4,027,580 1.8012 1.676 1.657 1.676 1.657 1.685 2,415,482 1.6674 -1.63%
2024-12-16 0 1.840 1.830 1.840 1.800 1.850 1,478,000 2,689,040 1.8194 1.703 1.694 1.703 1.666 1.713 1,596,638 1.6842 -0.54%
2024-12-13 0 1.850 1.840 1.850 1.840 1.850 170,000 313,820 1.8460 1.713 1.703 1.713 1.703 1.713 183,646 1.7088 -0.54%
2024-12-12 0 1.860 1.840 1.860 1.830 1.860 246,000 454,080 1.8459 1.722 1.703 1.722 1.694 1.722 265,746 1.7087 2.20%
2024-12-11 0 1.820 1.820 1.830 1.820 1.850 336,000 616,300 1.8342 1.685 1.685 1.694 1.685 1.713 362,970 1.6979 0.00%
2024-12-10 0 1.820 1.810 1.820 1.800 1.820 1,162,000 2,098,419 1.8059 1.685 1.676 1.685 1.666 1.685 1,255,273 1.6717 0.00%
2024-12-09 0 1.820 1.820 1.830 1.810 1.830 236,000 429,940 1.8218 1.685 1.685 1.694 1.676 1.694 254,943 1.6864 0.00%
2024-12-06 0 1.820 1.810 1.820 1.800 1.830 436,000 790,779 1.8137 1.685 1.676 1.685 1.666 1.694 470,997 1.6789 2.25%
2024-12-05 0 1.780 1.760 1.780 1.760 1.780 394,000 697,080 1.7692 1.648 1.629 1.648 1.629 1.648 425,626 1.6378 0.00%
2024-12-04 0 1.780 1.780 1.790 1.770 1.790 376,000 669,619 1.7809 1.648 1.648 1.657 1.638 1.657 406,181 1.6486 0.00%
2024-12-03 0 1.780 1.770 1.780 1.770 1.790 349,000 619,800 1.7759 1.648 1.638 1.648 1.638 1.657 377,014 1.6440 -0.56%
2024-12-02 0 1.790 1.780 1.790 1.780 1.800 234,000 418,180 1.7871 1.657 1.648 1.657 1.648 1.666 252,783 1.6543 -1.10%
2024-11-29 0 1.810 1.780 1.810 1.780 1.810 358,000 640,800 1.7899 1.676 1.648 1.676 1.648 1.676 386,736 1.6569 0.56%
2024-11-28 0 1.800 1.780 1.800 1.790 1.810 72,000 129,680 1.8011 1.666 1.648 1.666 1.657 1.676 77,779 1.6673 0.00%
2024-11-27 0 1.800 1.800 1.810 1.770 1.800 302,000 536,520 1.7766 1.666 1.666 1.676 1.638 1.666 326,241 1.6445 1.69%
2024-11-26 0 1.770 1.770 1.780 1.760 1.800 230,000 408,590 1.7765 1.638 1.638 1.648 1.629 1.666 248,462 1.6445 0.00%
2024-11-25 0 1.770 1.750 1.770 1.750 1.770 244,000 427,900 1.7537 1.638 1.620 1.638 1.620 1.638 263,586 1.6234 1.14%
2024-11-22 0 1.750 1.750 1.760 1.750 1.790 582,000 1,023,339 1.7583 1.620 1.620 1.629 1.620 1.657 628,717 1.6277 -3.31%
2024-11-21 0 1.810 1.790 1.810 1.790 1.820 224,000 403,999 1.8036 1.676 1.657 1.676 1.657 1.685 241,980 1.6696 -0.55%
2024-11-20 0 1.820 1.800 1.820 1.760 1.820 1,030,000 1,841,180 1.7876 1.685 1.666 1.685 1.629 1.685 1,112,677 1.6547 3.41%
2024-11-19 0 1.760 1.750 1.770 1.740 1.800 950,000 1,667,800 1.7556 1.629 1.620 1.638 1.611 1.666 1,026,256 1.6251 -0.56%
2024-11-18 0 1.770 1.760 1.770 1.770 1.810 526,000 940,659 1.7883 1.638 1.629 1.638 1.638 1.676 568,222 1.6554 -2.21%
2024-11-15 0 1.810 1.800 1.810 1.800 1.820 370,000 667,100 1.8030 1.676 1.666 1.676 1.666 1.685 399,700 1.6690 1.12%
2024-11-14 0 1.790 1.790 1.800 1.790 1.800 84,000 150,880 1.7962 1.657 1.657 1.666 1.657 1.666 90,743 1.6627 -1.65%
2024-11-13 0 1.820 1.800 1.820 1.800 1.820 34,000 61,460 1.8076 1.685 1.666 1.685 1.666 1.685 36,729 1.6733 0.55%
2024-11-12 0 1.810 1.790 1.810 1.770 1.810 638,000 1,135,670 1.7800 1.676 1.657 1.676 1.638 1.676 689,212 1.6478 1.69%
2024-11-11 0 1.780 1.760 1.780 1.730 1.780 10,162,000 17,793,890 1.7510 1.648 1.629 1.648 1.601 1.648 10,977,694 1.6209 0.00%
2024-11-08 0 1.780 1.760 1.780 1.760 1.800 1,102,000 1,960,380 1.7789 1.648 1.629 1.648 1.629 1.666 1,190,456 1.6467 0.00%
2024-11-07 0 1.780 1.780 1.790 1.760 1.790 634,000 1,123,940 1.7728 1.648 1.648 1.657 1.629 1.657 684,891 1.6411 0.56%
2024-11-06 0 1.770 1.750 1.770 1.750 1.810 1,518,000 2,693,740 1.7745 1.638 1.620 1.638 1.620 1.676 1,639,848 1.6427 -0.56%
2024-11-05 0 1.780 1.780 1.790 1.780 1.830 8,328,000 14,989,760 1.7999 1.648 1.648 1.657 1.648 1.694 8,996,480 1.6662 -2.73%
2024-11-04 0 1.830 1.820 1.830 1.820 1.840 154,000 281,480 1.8278 1.694 1.685 1.694 1.685 1.703 166,361 1.6920 1.67%
2024-11-01 0 1.800 1.800 1.820 1.800 1.840 426,000 772,800 1.8141 1.666 1.666 1.685 1.666 1.703 460,195 1.6793 -2.17%
2024-10-31 0 1.840 1.830 1.840 1.830 1.860 230,000 423,080 1.8395 1.703 1.694 1.703 1.694 1.722 248,462 1.7028 0.00%
2024-10-30 0 1.840 1.840 1.850 1.830 1.880 600,002 1,107,163 1.8453 1.703 1.703 1.713 1.694 1.740 648,164 1.7082 -2.65%
2024-10-29 0 1.890 1.880 1.890 1.880 1.900 274,000 516,540 1.8852 1.750 1.740 1.750 1.740 1.759 295,994 1.7451 -0.53%
2024-10-28 0 1.900 1.900 1.910 1.890 1.910 312,000 592,060 1.8976 1.759 1.759 1.768 1.750 1.768 337,044 1.7566 0.00%
2024-10-25 0 1.900 1.900 1.910 1.900 1.910 116,000 220,720 1.9028 1.759 1.759 1.768 1.759 1.768 125,311 1.7614 0.53%
2024-10-24 0 1.890 1.890 1.900 1.890 1.920 286,000 544,950 1.9054 1.750 1.750 1.759 1.750 1.777 308,957 1.7638 -1.56%
2024-10-23 0 1.920 1.920 1.940 1.910 1.940 494,884 953,697 1.9271 1.777 1.777 1.796 1.768 1.796 534,608 1.7839 1.05%
2024-10-22 0 1.900 1.900 1.920 1.900 1.920 58,000 110,660 1.9079 1.759 1.759 1.777 1.759 1.777 62,656 1.7662 -1.04%
2024-10-21 0 1.920 1.920 1.930 1.860 1.920 662,000 1,247,040 1.8837 1.777 1.777 1.787 1.722 1.777 715,138 1.7438 3.23%
2024-10-18 0 1.860 1.860 1.870 1.840 1.870 1,396,000 2,586,960 1.8531 1.722 1.722 1.731 1.703 1.731 1,508,056 1.7154 1.09%
2024-10-17 0 1.840 1.840 1.860 1.840 1.870 232,000 430,240 1.8545 1.703 1.703 1.722 1.703 1.731 250,622 1.7167 -0.54%
2024-10-16 0 1.850 1.850 1.870 1.840 1.860 254,000 470,839 1.8537 1.713 1.713 1.731 1.703 1.722 274,388 1.7160 -1.07%
2024-10-15 0 1.870 1.850 1.870 1.840 1.870 344,000 639,560 1.8592 1.731 1.713 1.731 1.703 1.731 371,613 1.7210 0.00%
2024-10-14 0 1.870 1.850 1.870 1.840 1.870 138,000 255,840 1.8539 1.731 1.713 1.731 1.703 1.731 149,077 1.7162 0.54%
2024-10-10 0 1.860 1.860 1.880 1.860 1.900 788,000 1,487,140 1.8872 1.722 1.722 1.740 1.722 1.759 851,252 1.7470 -1.59%
2024-10-09 0 1.890 1.890 1.900 1.870 1.920 334,000 631,159 1.8897 1.750 1.750 1.759 1.731 1.777 360,810 1.7493 0.00%
2024-10-08 0 1.890 1.890 1.900 1.890 1.990 1,238,000 2,382,179 1.9242 1.750 1.750 1.759 1.750 1.842 1,337,373 1.7812 -5.03%
2024-10-07 0 1.990 1.970 1.990 1.930 2.000 1,682,000 3,308,940 1.9673 1.842 1.824 1.842 1.787 1.851 1,817,013 1.8211 3.11%
2024-10-04 0 1.930 1.930 1.940 1.840 1.930 1,284,000 2,398,780 1.8682 1.787 1.787 1.796 1.703 1.787 1,387,065 1.7294 3.76%
2024-10-03 0 1.860 1.850 1.860 1.850 1.870 1,106,000 2,047,200 1.8510 1.722 1.713 1.722 1.713 1.731 1,194,778 1.7135 0.00%
2024-10-02 0 1.860 1.850 1.860 1.820 1.860 686,000 1,259,039 1.8353 1.722 1.713 1.722 1.685 1.722 741,065 1.6990 1.09%
2024-09-30 0 1.840 1.820 1.840 1.820 1.860 1,046,000 1,920,300 1.8359 1.703 1.685 1.703 1.685 1.722 1,129,961 1.6994 -1.08%
2024-09-27 0 1.860 1.830 1.860 1.820 1.860 1,962,000 3,591,320 1.8304 1.722 1.694 1.722 1.685 1.722 2,119,488 1.6944 2.20%
2024-09-26 0 1.820 1.810 1.820 1.810 1.830 312,000 566,920 1.8171 1.685 1.676 1.685 1.676 1.694 337,044 1.6820 0.55%
2024-09-25 0 1.810 1.800 1.810 1.800 1.820 514,000 931,820 1.8129 1.676 1.666 1.676 1.666 1.685 555,258 1.6782 0.56%
2024-09-24 0 1.800 1.800 1.810 1.800 1.830 924,000 1,669,740 1.8071 1.666 1.666 1.676 1.666 1.694 998,169 1.6728 -0.55%
2024-09-23 0 1.810 1.800 1.810 1.790 1.810 160,000 288,120 1.8008 1.676 1.666 1.676 1.657 1.676 172,843 1.6669 0.00%
2024-09-20 0 1.810 1.810 1.820 1.750 1.820 1,230,000 2,181,520 1.7736 1.676 1.676 1.685 1.620 1.685 1,328,731 1.6418 2.84%
2024-09-19 0 1.760 1.760 1.770 1.750 1.770 482,000 850,580 1.7647 1.629 1.629 1.638 1.620 1.638 520,690 1.6336 -1.12%
2024-09-17 0 1.780 1.770 1.780 1.770 1.780 114,000 201,840 1.7705 1.648 1.638 1.648 1.638 1.648 123,151 1.6390 0.56%
2024-09-16 0 1.770 1.760 1.770 1.750 1.770 182,000 320,320 1.7600 1.638 1.629 1.638 1.620 1.638 196,609 1.6292 0.57%
2024-09-13 0 1.760 1.760 1.770 1.750 1.760 172,000 301,860 1.7550 1.629 1.629 1.638 1.620 1.629 185,806 1.6246 0.00%
2024-09-12 0 1.760 1.760 1.770 1.760 1.770 140,000 246,840 1.7631 1.629 1.629 1.638 1.629 1.638 151,238 1.6321 0.00%
2024-09-11 0 1.760 1.760 1.780 1.760 1.780 250,000 440,460 1.7618 1.629 1.629 1.648 1.629 1.648 270,067 1.6309 -1.12%
2024-09-10 0 1.780 1.770 1.780 1.750 1.780 144,000 254,760 1.7692 1.648 1.638 1.648 1.620 1.648 155,559 1.6377 1.71%
2024-09-09 0 1.750 1.750 1.760 1.750 1.770 452,000 791,660 1.7515 1.620 1.620 1.629 1.620 1.638 488,282 1.6213 0.00%
2024-09-05 0 1.750 1.750 1.760 1.750 1.750 80,000 140,000 1.7500 1.620 1.620 1.629 1.620 1.620 86,422 1.6200 0.00%
2024-09-04 0 1.750 1.750 1.760 1.730 1.750 526,000 915,920 1.7413 1.620 1.620 1.629 1.601 1.620 568,222 1.6119 0.00%
2024-09-03 0 1.750 1.740 1.750 1.740 1.750 130,000 227,440 1.7495 1.620 1.611 1.620 1.611 1.620 140,435 1.6195 -0.57%
2024-09-02 0 1.760 1.740 1.760 1.740 1.770 158,000 276,700 1.7513 1.629 1.611 1.629 1.611 1.638 170,683 1.6211 0.57%
2024-08-30 0 1.750 1.750 1.760 1.750 1.780 298,000 523,340 1.7562 1.620 1.620 1.629 1.620 1.648 321,920 1.6257 0.00%
2024-08-29 0 1.750 1.750 1.770 1.750 1.750 14,000 24,500 1.7500 1.620 1.620 1.638 1.620 1.620 15,124 1.6200 -0.57%
2024-08-28 0 1.760 1.750 1.760 1.750 1.760 68,000 119,179 1.7526 1.629 1.620 1.629 1.620 1.629 73,458 1.6224 -0.56%
2024-08-27 0 1.770 1.750 1.770 1.750 1.770 118,000 206,959 1.7539 1.638 1.620 1.638 1.620 1.638 127,472 1.6236 0.00%
2024-08-26 0 1.770 1.770 1.780 1.740 1.770 260,000 456,520 1.7558 1.638 1.638 1.648 1.611 1.638 280,870 1.6254 0.57%
2024-08-23 0 1.760 1.750 1.760 1.750 1.760 126,000 220,600 1.7508 1.629 1.620 1.629 1.620 1.629 136,114 1.6207 0.00%
2024-08-22 0 1.760 1.750 1.760 1.740 1.760 90,000 157,040 1.7449 1.629 1.620 1.629 1.611 1.629 97,224 1.6152 -0.56%
2024-08-21 0 1.770 1.760 1.770 1.710 1.780 816,000 1,429,480 1.7518 1.638 1.629 1.638 1.583 1.648 881,500 1.6216 2.91%
2024-08-20 0 1.720 1.710 1.720 1.710 1.720 106,000 181,380 1.7111 1.592 1.583 1.592 1.583 1.592 114,509 1.5840 0.00%
2024-08-19 0 1.720 1.710 1.730 1.720 1.750 210,000 363,100 1.7290 1.592 1.583 1.601 1.592 1.620 226,856 1.6006 -2.82%
2024-08-16 0 1.770 1.750 1.770 1.720 1.770 348,000 609,140 1.7504 1.638 1.620 1.638 1.592 1.638 375,934 1.6203 1.72%
2024-08-15 0 1.740 1.710 1.740 1.710 1.750 514,000 886,320 1.7244 1.611 1.583 1.611 1.583 1.620 555,258 1.5962 -0.57%
2024-08-14 0 1.750 1.740 1.750 1.710 1.750 594,000 1,034,319 1.7413 1.620 1.611 1.620 1.583 1.620 641,680 1.6119 2.34%
2024-08-13 0 1.710 1.700 1.710 1.690 1.720 1,264,000 2,163,640 1.7117 1.583 1.574 1.583 1.564 1.592 1,365,460 1.5846 -0.58%
2024-08-12 0 1.720 1.700 1.720 1.700 1.720 242,000 414,360 1.7122 1.592 1.574 1.592 1.574 1.592 261,425 1.5850 -0.58%
2024-08-09 0 1.730 1.710 1.730 1.710 1.730 202,000 346,540 1.7155 1.601 1.583 1.601 1.583 1.601 218,214 1.5881 1.17%
2024-08-08 0 1.710 1.700 1.720 1.670 1.720 180,000 305,420 1.6968 1.583 1.574 1.592 1.546 1.592 194,448 1.5707 1.79%
2024-08-07 0 1.680 1.680 1.710 1.640 1.700 402,000 678,060 1.6867 1.555 1.555 1.583 1.518 1.574 434,268 1.5614 1.20%
2024-08-06 0 1.660 1.650 1.660 1.600 1.670 721,600 1,171,612 1.6236 1.537 1.527 1.537 1.481 1.546 779,522 1.5030 5.06%
2024-08-05 0 1.580 1.570 1.580 1.580 1.710 1,524,000 2,492,540 1.6355 1.463 1.453 1.463 1.463 1.583 1,646,330 1.5140 -7.06%
2024-08-02 0 1.700 1.690 1.700 1.700 1.720 1,348,000 2,299,220 1.7057 1.574 1.564 1.574 1.574 1.592 1,456,203 1.5789 -1.73%
2024-08-01 0 1.730 1.720 1.730 1.710 1.730 358,000 615,800 1.7201 1.601 1.592 1.601 1.583 1.601 386,736 1.5923 0.58%
2024-07-31 0 1.720 1.720 1.730 1.720 1.740 896,000 1,542,520 1.7216 1.592 1.592 1.601 1.592 1.611 967,921 1.5936 0.00%
2024-07-30 0 1.720 1.710 1.730 1.710 1.740 660,000 1,134,140 1.7184 1.592 1.583 1.601 1.583 1.611 712,978 1.5907 0.00%
2024-07-29 0 1.720 1.710 1.720 1.720 1.730 58,000 99,920 1.7228 1.592 1.583 1.592 1.592 1.601 62,656 1.5947 0.58%
2024-07-26 0 1.710 1.700 1.710 1.700 1.710 264,000 450,020 1.7046 1.583 1.574 1.583 1.574 1.583 285,191 1.5780 0.00%
2024-07-25 0 1.710 1.700 1.720 1.700 1.710 274,000 466,440 1.7023 1.583 1.574 1.592 1.574 1.583 295,994 1.5758 0.59%
2024-07-24 0 1.700 1.700 1.710 1.700 1.760 526,000 906,000 1.7224 1.574 1.574 1.583 1.574 1.629 568,222 1.5944 -3.95%
2024-07-23 0 1.770 1.760 1.770 1.760 1.780 114,000 200,760 1.7611 1.638 1.629 1.638 1.629 1.648 123,151 1.6302 0.57%
2024-07-22 0 1.760 1.760 1.770 1.760 1.790 270,000 477,280 1.7677 1.629 1.629 1.638 1.629 1.657 291,673 1.6364 -1.68%
2024-07-19 0 1.790 1.770 1.790 1.760 1.800 496,000 885,740 1.7858 1.657 1.638 1.657 1.629 1.666 535,813 1.6531 0.00%
2024-07-18 0 1.790 1.780 1.790 1.770 1.800 704,000 1,258,180 1.7872 1.657 1.648 1.657 1.638 1.666 760,509 1.6544 0.00%
2024-07-17 0 1.790 1.770 1.790 1.770 1.800 98,000 175,070 1.7864 1.657 1.638 1.657 1.638 1.666 105,866 1.6537 -1.10%
2024-07-16 0 1.810 1.780 1.810 1.810 1.810 2,000 3,620 1.8100 1.676 1.648 1.676 1.676 1.676 2,161 1.6755 0.00%
2024-07-15 0 1.810 1.810 1.820 1.740 1.820 448,000 805,400 1.7978 1.676 1.676 1.685 1.611 1.685 483,961 1.6642 3.43%
2024-07-12 0 1.750 1.740 1.750 1.730 1.750 160,000 278,820 1.7426 1.620 1.611 1.620 1.601 1.620 172,843 1.6131 0.86%
2024-07-11 0 1.790 1.780 1.790 1.770 1.790 208,000 369,200 1.7750 1.606 1.597 1.606 1.588 1.606 231,819 1.5926 -0.56%
2024-07-10 0 1.800 1.790 1.800 1.780 1.810 138,000 247,740 1.7952 1.615 1.606 1.615 1.597 1.624 153,803 1.6108 0.00%
2024-07-09 0 1.800 1.780 1.800 1.760 1.830 712,000 1,273,180 1.7882 1.615 1.597 1.615 1.579 1.642 793,534 1.6044 -2.17%
2024-07-08 0 1.840 1.830 1.840 1.830 1.850 198,000 364,560 1.8412 1.651 1.642 1.651 1.642 1.660 220,674 1.6520 -1.08%
2024-07-05 0 1.860 1.860 1.870 1.840 1.880 312,000 577,320 1.8504 1.669 1.669 1.678 1.651 1.687 347,728 1.6603 -1.59%
2024-07-04 0 1.890 1.870 1.890 1.860 1.900 498,000 934,768 1.8770 1.696 1.678 1.696 1.669 1.705 555,028 1.6842 1.61%
2024-07-03 0 1.860 1.840 1.860 1.820 1.870 792,000 1,457,801 1.8407 1.669 1.651 1.669 1.633 1.678 882,695 1.6515 2.76%
2024-07-02 0 1.810 1.790 1.820 1.800 1.880 976,000 1,788,440 1.8324 1.624 1.606 1.633 1.615 1.687 1,087,766 1.6441 -0.55%
2024-06-28 0 1.820 1.810 1.820 1.680 1.840 2,632,000 4,633,620 1.7605 1.633 1.624 1.633 1.507 1.651 2,933,400 1.5796 8.33%
2024-06-27 0 1.680 1.670 1.680 1.650 1.700 4,960,000 8,370,760 1.6877 1.507 1.498 1.507 1.480 1.525 5,527,989 1.5143 -1.18%
2024-06-26 0 1.700 1.700 1.720 1.700 1.720 422,000 719,400 1.7047 1.525 1.525 1.543 1.525 1.543 470,325 1.5296 0.00%
2024-06-25 0 1.700 1.700 1.710 1.690 1.710 108,000 183,660 1.7006 1.525 1.525 1.534 1.516 1.534 120,367 1.5258 0.59%
2024-06-24 0 1.690 1.690 1.700 1.670 1.720 860,000 1,463,660 1.7019 1.516 1.516 1.525 1.498 1.543 958,482 1.5271 1.20%
2024-06-21 0 1.670 1.670 1.690 1.670 1.690 336,000 564,660 1.6805 1.498 1.498 1.516 1.498 1.516 374,477 1.5079 0.00%
2024-06-20 0 1.670 1.670 1.680 1.670 1.680 516,000 861,780 1.6701 1.498 1.498 1.507 1.498 1.507 575,089 1.4985 -0.60%
2024-06-19 0 1.680 1.680 1.690 1.680 1.690 9,102,756 14,817,359 1.6278 1.507 1.507 1.516 1.507 1.516 10,145,148 1.4605 -0.59%
2024-06-18 0 1.690 1.680 1.690 1.660 1.750 1,356,000 2,299,570 1.6958 1.516 1.507 1.516 1.489 1.570 1,511,281 1.5216 0.00%
2024-06-17 0 1.690 1.670 1.690 1.660 1.690 184,000 309,120 1.6800 1.516 1.498 1.516 1.489 1.516 205,071 1.5074 1.20%
2024-06-14 0 1.670 1.650 1.670 1.650 1.680 374,000 621,420 1.6616 1.498 1.480 1.498 1.480 1.507 416,828 1.4908 -0.60%
2024-06-13 0 1.680 1.660 1.680 1.660 1.680 406,232 677,914 1.6688 1.507 1.489 1.507 1.489 1.507 452,751 1.4973 0.00%
2024-06-12 0 1.680 1.670 1.680 1.660 1.700 250,000 419,870 1.6795 1.507 1.498 1.507 1.489 1.525 278,628 1.5069 -1.18%
2024-06-11 0 1.700 1.680 1.700 1.680 1.710 200,000 338,460 1.6923 1.525 1.507 1.525 1.507 1.534 222,903 1.5184 0.00%
2024-06-07 0 1.700 1.690 1.700 1.670 1.700 646,000 1,082,200 1.6752 1.525 1.516 1.525 1.498 1.525 719,976 1.5031 0.59%
2024-06-06 0 1.690 1.680 1.690 1.660 1.690 202,000 338,300 1.6748 1.516 1.507 1.516 1.489 1.516 225,132 1.5027 0.00%
2024-06-05 0 1.690 1.680 1.700 1.680 1.730 722,000 1,229,580 1.7030 1.516 1.507 1.525 1.507 1.552 804,679 1.5280 -2.31%
2024-06-04 0 1.730 1.730 1.740 1.690 1.750 2,212,000 3,817,400 1.7258 1.552 1.552 1.561 1.516 1.570 2,465,305 1.5484 1.76%
2024-06-03 0 1.700 1.700 1.710 1.670 1.720 614,000 1,042,820 1.6984 1.525 1.525 1.534 1.498 1.543 684,312 1.5239 0.59%
2024-05-31 0 1.690 1.680 1.690 1.650 1.690 296,000 499,600 1.6878 1.516 1.507 1.516 1.480 1.516 329,896 1.5144 1.81%
2024-05-30 0 1.660 1.650 1.670 1.640 1.690 672,423 1,114,074 1.6568 1.489 1.480 1.498 1.471 1.516 749,425 1.4866 -0.60%
2024-05-29 0 1.670 1.660 1.670 1.660 1.690 64,000 107,280 1.6763 1.498 1.489 1.498 1.489 1.516 71,329 1.5040 -0.60%
2024-05-28 0 1.680 1.670 1.680 1.670 1.700 618,000 1,038,740 1.6808 1.507 1.498 1.507 1.498 1.525 688,770 1.5081 -1.18%
2024-05-27 0 1.700 1.690 1.700 1.690 1.710 188,000 320,020 1.7022 1.525 1.516 1.525 1.516 1.534 209,529 1.5273 -0.58%
2024-05-24 0 1.710 1.700 1.710 1.670 1.710 306,000 520,180 1.6999 1.534 1.525 1.534 1.498 1.534 341,041 1.5253 1.18%
2024-05-23 0 1.690 1.680 1.690 1.660 1.690 446,000 750,800 1.6834 1.516 1.507 1.516 1.489 1.516 497,073 1.5104 1.20%
2024-05-22 0 1.670 1.660 1.670 1.650 1.670 96,000 159,740 1.6640 1.498 1.489 1.498 1.480 1.498 106,993 1.4930 1.21%
2024-05-21 0 1.650 1.650 1.660 1.650 1.680 756,000 1,259,520 1.6660 1.480 1.480 1.489 1.480 1.507 842,572 1.4949 -2.37%
2024-05-20 0 1.690 1.680 1.700 1.680 1.700 220,000 371,160 1.6871 1.516 1.507 1.525 1.507 1.525 245,193 1.5137 -0.59%
2024-05-17 0 1.700 1.700 1.720 1.690 1.720 324,000 552,180 1.7043 1.525 1.525 1.543 1.516 1.543 361,102 1.5292 0.00%
2024-05-16 0 1.700 1.690 1.710 1.680 1.730 558,000 951,380 1.7050 1.525 1.516 1.534 1.507 1.552 621,899 1.5298 -1.73%
2024-05-14 0 1.730 1.730 1.740 1.710 1.740 93,000 161,050 1.7317 1.552 1.552 1.561 1.534 1.561 103,650 1.5538 0.58%
2024-05-13 0 1.720 1.720 1.730 1.710 1.730 378,000 650,980 1.7222 1.543 1.543 1.552 1.534 1.552 421,286 1.5452 0.58%
2024-05-10 0 1.710 1.700 1.710 1.680 1.720 358,000 611,040 1.7068 1.534 1.525 1.534 1.507 1.543 398,996 1.5314 1.79%
2024-05-09 0 1.680 1.680 1.690 1.650 1.690 214,000 359,510 1.6800 1.507 1.507 1.516 1.480 1.516 238,506 1.5073 1.82%
2024-05-08 0 1.650 1.650 1.660 1.640 1.670 652,000 1,076,020 1.6503 1.480 1.480 1.489 1.471 1.498 726,663 1.4808 0.61%
2024-05-07 0 1.640 1.640 1.650 1.640 1.660 146,000 240,320 1.6460 1.471 1.471 1.480 1.471 1.489 162,719 1.4769 -0.61%
2024-05-06 0 1.650 1.650 1.660 1.630 1.660 272,000 448,140 1.6476 1.480 1.480 1.489 1.463 1.489 303,148 1.4783 1.23%
2024-05-03 0 1.630 1.630 1.650 1.630 1.650 136,000 223,110 1.6405 1.463 1.463 1.480 1.463 1.480 151,574 1.4720 -0.61%
2024-05-02 0 1.640 1.620 1.640 1.600 1.640 140,000 227,910 1.6279 1.471 1.454 1.471 1.436 1.471 156,032 1.4607 0.61%
2024-04-30 0 1.630 1.610 1.630 1.600 1.630 24,000 38,700 1.6125 1.463 1.445 1.463 1.436 1.463 26,748 1.4468 0.62%
2024-04-29 0 1.620 1.610 1.620 1.590 1.630 631,100 1,016,176 1.6102 1.454 1.445 1.454 1.427 1.463 703,370 1.4447 0.62%
2024-04-26 0 1.610 1.610 1.620 1.590 1.640 616,000 990,190 1.6075 1.445 1.445 1.454 1.427 1.471 686,541 1.4423 -0.62%
2024-04-25 0 1.620 1.610 1.620 1.610 1.620 20,000 32,320 1.6160 1.454 1.445 1.454 1.445 1.454 22,290 1.4500 1.25%
2024-04-24 0 1.600 1.590 1.600 1.590 1.610 174,000 278,520 1.6007 1.436 1.427 1.436 1.427 1.445 193,925 1.4362 -1.84%
2024-04-23 0 1.630 1.610 1.630 1.570 1.650 744,000 1,200,410 1.6135 1.463 1.445 1.463 1.409 1.480 829,198 1.4477 3.82%
2024-04-22 0 1.570 1.560 1.570 1.570 1.640 323,175 517,515 1.6013 1.409 1.400 1.409 1.409 1.471 360,183 1.4368 -4.85%
2024-04-19 0 1.650 1.650 1.670 1.650 1.680 166,000 274,800 1.6554 1.480 1.480 1.498 1.480 1.507 185,009 1.4853 -1.79%
2024-04-18 0 1.680 1.680 1.690 1.680 1.700 356,000 601,179 1.6887 1.507 1.507 1.516 1.507 1.525 396,767 1.5152 0.00%
2024-04-17 0 1.680 1.680 1.700 1.680 1.690 34,000 57,139 1.6806 1.507 1.507 1.525 1.507 1.516 37,893 1.5079 0.00%
2024-04-16 0 1.680 1.680 1.690 1.680 1.700 446,000 756,299 1.6957 1.507 1.507 1.516 1.507 1.525 497,073 1.5215 -1.75%
2024-04-15 0 1.710 1.710 1.730 1.700 1.730 272,000 466,600 1.7154 1.534 1.534 1.552 1.525 1.552 303,148 1.5392 0.59%
2024-04-12 0 1.700 1.700 1.710 1.700 1.730 258,000 441,960 1.7130 1.525 1.525 1.534 1.525 1.552 287,545 1.5370 0.00%
2024-04-11 0 1.700 1.700 1.710 1.700 1.750 248,000 426,460 1.7196 1.525 1.525 1.534 1.525 1.570 276,399 1.5429 -2.30%
2024-04-10 0 1.740 1.730 1.740 1.720 1.750 574,000 998,290 1.7392 1.561 1.552 1.561 1.543 1.570 639,731 1.5605 1.16%
2024-04-09 0 1.720 1.710 1.730 1.700 1.720 162,000 276,480 1.7067 1.543 1.534 1.552 1.525 1.543 180,551 1.5313 2.38%
2024-04-08 0 1.680 1.680 1.700 1.680 1.700 276,000 465,191 1.6855 1.507 1.507 1.525 1.507 1.525 307,606 1.5123 0.00%
2024-04-05 0 1.680 1.670 1.690 1.670 1.690 406,000 681,160 1.6777 1.507 1.498 1.516 1.498 1.516 452,493 1.5054 0.00%
2024-04-03 0 1.680 1.680 1.710 1.680 1.750 616,000 1,051,418 1.7068 1.507 1.507 1.534 1.507 1.570 686,541 1.5315 -5.08%
2024-04-02 0 1.770 1.770 1.780 1.660 1.800 1,662,000 2,936,920 1.7671 1.588 1.588 1.597 1.489 1.615 1,852,322 1.5855 6.63%
2024-03-28 0 1.660 1.650 1.660 1.660 1.700 852,000 1,430,260 1.6787 1.489 1.480 1.489 1.489 1.525 949,566 1.5062 -1.78%
2024-03-27 0 1.690 1.690 1.700 1.690 1.700 430,000 727,200 1.6912 1.516 1.516 1.525 1.516 1.525 479,241 1.5174 -0.59%
2024-03-26 0 1.700 1.700 1.710 1.700 1.720 530,000 902,980 1.7037 1.525 1.525 1.534 1.525 1.543 590,692 1.5287 -0.58%
2024-03-25 0 1.710 1.700 1.720 1.700 1.720 374,000 638,340 1.7068 1.534 1.525 1.543 1.525 1.543 416,828 1.5314 -0.58%
2024-03-22 0 1.720 1.710 1.720 1.710 1.730 666,000 1,145,920 1.7206 1.543 1.534 1.543 1.534 1.552 742,266 1.5438 0.00%
2024-03-21 0 1.720 1.720 1.740 1.720 1.740 134,000 231,480 1.7275 1.543 1.543 1.561 1.543 1.561 149,345 1.5500 -0.58%
2024-03-20 0 1.730 1.720 1.730 1.700 1.730 100,000 172,400 1.7240 1.552 1.543 1.552 1.525 1.552 111,451 1.5469 1.76%
2024-03-19 0 1.770 1.740 1.770 1.720 1.800 840,000 1,474,980 1.7559 1.525 1.499 1.525 1.482 1.551 974,741 1.5132 2.31%
2024-03-18 0 1.730 1.720 1.740 1.690 1.750 2,234,100 3,825,595 1.7124 1.491 1.482 1.499 1.456 1.508 2,592,462 1.4757 1.17%
2024-03-15 0 1.710 1.700 1.710 1.690 1.720 194,000 330,480 1.7035 1.474 1.465 1.474 1.456 1.482 225,119 1.4680 0.00%
2024-03-14 0 1.710 1.700 1.710 1.700 1.730 344,000 588,080 1.7095 1.474 1.465 1.474 1.465 1.491 399,180 1.4732 0.59%
2024-03-13 0 1.700 1.680 1.700 1.590 1.730 1,626,000 2,659,100 1.6354 1.465 1.448 1.465 1.370 1.491 1,886,820 1.4093 0.59%
2024-03-12 0 1.690 1.670 1.700 1.640 1.770 980,000 1,658,580 1.6924 1.456 1.439 1.465 1.413 1.525 1,137,198 1.4585 -2.87%
2024-03-11 0 1.740 1.730 1.750 1.740 1.810 1,488,000 2,656,660 1.7854 1.499 1.491 1.508 1.499 1.560 1,726,684 1.5386 -2.25%
2024-03-08 0 1.780 1.780 1.800 1.760 1.800 368,000 652,020 1.7718 1.534 1.534 1.551 1.517 1.551 427,029 1.5269 0.00%
2024-03-07 0 1.780 1.780 1.790 1.780 1.840 338,000 612,319 1.8116 1.534 1.534 1.543 1.534 1.586 392,217 1.5612 -3.78%
2024-03-06 0 1.850 1.820 1.850 1.800 1.850 886,000 1,616,879 1.8249 1.594 1.568 1.594 1.551 1.594 1,028,119 1.5727 2.78%
2024-03-05 0 1.800 1.800 1.810 1.780 1.820 638,000 1,150,400 1.8031 1.551 1.551 1.560 1.534 1.568 740,339 1.5539 1.12%
2024-03-04 0 1.780 1.780 1.790 1.720 1.800 1,483,897 2,598,395 1.7511 1.534 1.534 1.543 1.482 1.551 1,721,922 1.5090 3.49%
2024-03-01 0 1.720 1.720 1.730 1.710 1.730 166,000 285,300 1.7187 1.482 1.482 1.491 1.474 1.491 192,627 1.4811 -0.58%
2024-02-29 0 1.730 1.700 1.730 1.690 1.730 552,000 945,339 1.7126 1.491 1.465 1.491 1.456 1.491 640,544 1.4758 1.17%
2024-02-28 0 1.710 1.700 1.710 1.700 1.710 310,000 527,660 1.7021 1.474 1.465 1.474 1.465 1.474 359,726 1.4668 0.00%
2024-02-27 0 1.710 1.710 1.730 1.710 1.730 494,000 847,569 1.7157 1.474 1.474 1.491 1.474 1.491 573,240 1.4786 -0.58%
2024-02-26 0 1.720 1.720 1.730 1.720 1.730 126,000 217,900 1.7294 1.482 1.482 1.491 1.482 1.491 146,211 1.4903 -0.58%
2024-02-23 0 1.730 1.710 1.730 1.710 1.730 92,000 157,960 1.7170 1.491 1.474 1.491 1.474 1.491 106,757 1.4796 0.58%
2024-02-22 0 1.720 1.710 1.720 1.710 1.720 94,000 161,420 1.7172 1.482 1.474 1.482 1.474 1.482 109,078 1.4799 0.00%
2024-02-21 0 1.720 1.720 1.730 1.720 1.730 316,000 544,820 1.7241 1.482 1.482 1.491 1.482 1.491 366,688 1.4858 1.18%
2024-02-20 0 1.700 1.700 1.730 1.660 1.730 960,000 1,636,480 1.7047 1.465 1.465 1.491 1.431 1.491 1,113,989 1.4690 1.19%
2024-02-19 0 1.680 1.670 1.680 1.660 1.680 78,000 130,340 1.6710 1.448 1.439 1.448 1.431 1.448 90,512 1.4400 0.60%
2024-02-16 0 1.670 1.650 1.670 1.640 1.670 978,000 1,616,380 1.6527 1.439 1.422 1.439 1.413 1.439 1,134,877 1.4243 1.83%
2024-02-15 0 1.640 1.640 1.650 1.640 1.700 706,433 1,181,873 1.6730 1.413 1.413 1.422 1.413 1.465 819,749 1.4418 -3.53%
2024-02-14 0 1.700 1.690 1.700 1.660 1.710 804,000 1,358,820 1.6901 1.465 1.456 1.465 1.431 1.474 932,966 1.4565 1.19%
2024-02-09 0 1.680 1.670 1.680 1.650 1.680 324,000 541,160 1.6702 1.448 1.439 1.448 1.422 1.448 375,971 1.4394 1.20%
2024-02-08 0 1.660 1.640 1.660 1.630 1.670 1,234,000 2,037,880 1.6514 1.431 1.413 1.431 1.405 1.439 1,431,941 1.4232 1.22%
2024-02-07 0 1.640 1.620 1.640 1.590 1.640 582,000 940,380 1.6158 1.413 1.396 1.413 1.370 1.413 675,356 1.3924 1.86%
2024-02-06 0 1.610 1.600 1.610 1.580 1.610 380,000 605,000 1.5921 1.387 1.379 1.387 1.362 1.387 440,954 1.3720 1.26%
2024-02-05 0 1.590 1.590 1.630 1.550 1.620 1,410,000 2,244,720 1.5920 1.370 1.370 1.405 1.336 1.396 1,636,172 1.3719 1.27%
2024-02-02 0 1.570 1.570 1.580 1.550 1.580 658,000 1,031,320 1.5674 1.353 1.353 1.362 1.336 1.362 763,547 1.3507 1.29%
2024-02-01 0 1.550 1.540 1.550 1.520 1.570 1,588,000 2,458,700 1.5483 1.336 1.327 1.336 1.310 1.353 1,842,724 1.3343 2.65%
2024-01-31 0 1.510 1.500 1.520 1.500 1.520 488,000 737,300 1.5109 1.301 1.293 1.310 1.293 1.310 566,278 1.3020 0.67%
2024-01-30 0 1.500 1.500 1.510 1.500 1.510 762,000 1,143,620 1.5008 1.293 1.293 1.301 1.293 1.301 884,229 1.2934 -1.32%
2024-01-29 0 1.520 1.500 1.520 1.500 1.530 584,000 884,040 1.5138 1.310 1.293 1.310 1.293 1.319 677,677 1.3045 1.33%
2024-01-26 0 1.500 1.490 1.500 1.490 1.510 1,982,000 2,961,930 1.4944 1.293 1.284 1.293 1.284 1.301 2,299,924 1.2878 0.00%
2024-01-25 0 1.500 1.500 1.510 1.490 1.510 1,338,000 2,002,130 1.4964 1.293 1.293 1.301 1.284 1.301 1,552,623 1.2895 0.00%
2024-01-24 0 1.500 1.500 1.510 1.470 1.530 2,969,000 4,444,350 1.4969 1.293 1.293 1.301 1.267 1.319 3,445,244 1.2900 0.67%
2024-01-23 0 1.490 1.480 1.490 1.430 1.510 1,434,000 2,115,800 1.4755 1.284 1.275 1.284 1.232 1.301 1,664,022 1.2715 2.05%
2024-01-22 0 1.460 1.450 1.460 1.450 1.480 218,000 318,140 1.4594 1.258 1.250 1.258 1.250 1.275 252,968 1.2576 -2.67%
2024-01-19 0 1.500 1.480 1.500 1.480 1.510 781,076 1,169,261 1.4970 1.293 1.275 1.293 1.275 1.301 906,365 1.2901 0.00%
2024-01-18 0 1.500 1.480 1.500 1.470 1.500 592,000 874,420 1.4771 1.293 1.275 1.293 1.267 1.293 686,960 1.2729 1.35%
2024-01-17 0 1.480 1.480 1.490 1.480 1.510 374,000 561,360 1.5010 1.275 1.275 1.284 1.275 1.301 433,992 1.2935 -1.99%
2024-01-16 0 1.510 1.500 1.510 1.500 1.520 262,000 396,060 1.5117 1.301 1.293 1.301 1.293 1.310 304,026 1.3027 0.67%
2024-01-15 0 1.500 1.500 1.510 1.500 1.520 358,000 539,079 1.5058 1.293 1.293 1.301 1.293 1.310 415,425 1.2977 -0.66%
2024-01-12 0 1.510 1.500 1.510 1.500 1.520 68,000 102,540 1.5079 1.301 1.293 1.301 1.293 1.310 78,908 1.2995 -0.66%
2024-01-11 0 1.520 1.500 1.520 1.500 1.520 10,000 15,040 1.5040 1.310 1.293 1.310 1.293 1.310 11,604 1.2961 1.33%
2024-01-10 0 1.500 1.500 1.520 1.500 1.520 22,000 33,300 1.5136 1.293 1.293 1.310 1.293 1.310 25,529 1.3044 0.00%
2024-01-09 0 1.500 1.500 1.510 1.470 1.500 168,000 250,600 1.4917 1.293 1.293 1.301 1.267 1.293 194,948 1.2855 1.35%
2024-01-08 0 1.480 1.460 1.480 1.460 1.480 162,000 237,840 1.4681 1.275 1.258 1.275 1.258 1.275 187,986 1.2652 0.68%
2024-01-05 0 1.470 1.460 1.470 1.460 1.470 50,000 73,300 1.4660 1.267 1.258 1.267 1.258 1.267 58,020 1.2634 0.68%
2024-01-04 0 1.460 1.460 1.470 1.450 1.480 334,000 489,680 1.4661 1.258 1.258 1.267 1.250 1.275 387,575 1.2634 -1.35%
2024-01-03 0 1.480 1.480 1.490 1.430 1.510 988,000 1,468,380 1.4862 1.275 1.275 1.284 1.232 1.301 1,146,481 1.2808 -1.99%
2024-01-02 0 1.510 1.510 1.530 1.510 1.530 564,000 859,080 1.5232 1.301 1.301 1.319 1.301 1.319 654,469 1.3126 -1.95%
2023-12-29 0 1.540 1.540 1.550 1.520 1.550 328,000 502,140 1.5309 1.327 1.327 1.336 1.310 1.336 380,613 1.3193 0.65%
2023-12-28 0 1.530 1.510 1.530 1.510 1.530 888,000 1,345,880 1.5156 1.319 1.301 1.319 1.301 1.319 1,030,440 1.3061 2.00%
2023-12-27 0 1.500 1.500 1.510 1.470 1.500 612,000 914,880 1.4949 1.293 1.293 1.301 1.267 1.293 710,168 1.2883 1.35%
2023-12-22 0 1.480 1.470 1.480 1.440 1.480 668,000 977,760 1.4637 1.275 1.267 1.275 1.241 1.275 775,151 1.2614 2.07%
2023-12-21 0 1.450 1.430 1.450 1.430 1.450 12,000 17,300 1.4417 1.250 1.232 1.250 1.232 1.250 13,925 1.2424 0.00%
2023-12-20 0 1.450 1.440 1.460 1.430 1.450 306,000 438,720 1.4337 1.250 1.241 1.258 1.232 1.250 355,084 1.2355 1.40%
2023-12-19 0 1.430 1.430 1.440 1.410 1.440 156,000 222,560 1.4267 1.232 1.232 1.241 1.215 1.241 181,023 1.2295 1.42%
2023-12-18 0 1.410 1.410 1.430 1.410 1.440 532,000 758,220 1.4252 1.215 1.215 1.232 1.215 1.241 617,336 1.2282 -1.40%
2023-12-15 0 1.430 1.430 1.440 1.430 1.450 224,000 320,360 1.4302 1.232 1.232 1.241 1.232 1.250 259,931 1.2325 -0.69%
2023-12-14 0 1.440 1.430 1.440 1.420 1.440 340,000 487,040 1.4325 1.241 1.232 1.241 1.224 1.241 394,538 1.2345 0.00%
2023-12-13 0 1.440 1.430 1.440 1.430 1.440 364,000 523,620 1.4385 1.241 1.232 1.241 1.232 1.241 422,388 1.2397 0.00%
2023-12-12 0 1.440 1.440 1.450 1.440 1.450 422,000 610,810 1.4474 1.241 1.241 1.250 1.241 1.250 489,691 1.2473 0.00%
2023-12-11 0 1.440 1.420 1.450 1.410 1.440 184,400 263,112 1.4269 1.241 1.224 1.250 1.215 1.241 213,979 1.2296 0.70%
2023-12-08 0 1.430 1.430 1.440 1.430 1.450 123,000 176,660 1.4363 1.232 1.232 1.241 1.232 1.250 142,730 1.2377 -1.38%
2023-12-07 0 1.450 1.440 1.450 1.440 1.450 292,000 421,460 1.4434 1.250 1.241 1.250 1.241 1.250 338,838 1.2438 0.00%
2023-12-06 0 1.450 1.450 1.460 1.410 1.460 1,232,000 1,771,759 1.4381 1.250 1.250 1.258 1.215 1.258 1,429,620 1.2393 2.11%
2023-12-05 0 1.420 1.410 1.420 1.400 1.430 474,000 669,080 1.4116 1.224 1.215 1.224 1.206 1.232 550,032 1.2164 0.71%
2023-12-04 0 1.410 1.400 1.410 1.400 1.410 326,000 457,778 1.4042 1.215 1.206 1.215 1.206 1.215 378,292 1.2101 0.00%
2023-12-01 0 1.410 1.400 1.420 1.400 1.420 334,000 473,300 1.4171 1.215 1.206 1.224 1.206 1.224 387,575 1.2212 0.71%
2023-11-30 0 1.400 1.400 1.410 1.390 1.410 200,000 280,540 1.4027 1.206 1.206 1.215 1.198 1.215 232,081 1.2088 -0.71%
2023-11-29 0 1.410 1.410 1.420 1.410 1.420 532,000 750,940 1.4115 1.215 1.215 1.224 1.215 1.224 617,336 1.2164 0.00%
2023-11-28 0 1.410 1.410 1.420 1.410 1.420 409,713 580,423 1.4167 1.215 1.215 1.224 1.215 1.224 475,433 1.2208 0.00%
2023-11-27 0 1.410 1.400 1.410 1.400 1.410 310,000 435,540 1.4050 1.215 1.206 1.215 1.206 1.215 359,726 1.2108 1.44%
2023-11-24 0 1.390 1.390 1.400 1.390 1.400 266,000 372,260 1.3995 1.198 1.198 1.206 1.198 1.206 308,668 1.2060 -0.71%
2023-11-23 0 1.400 1.390 1.410 1.380 1.400 186,000 260,340 1.3997 1.206 1.198 1.215 1.189 1.206 215,835 1.2062 0.72%
2023-11-22 0 1.390 1.380 1.390 1.370 1.400 284,000 393,280 1.3848 1.198 1.189 1.198 1.181 1.206 329,555 1.1934 1.46%
2023-11-21 0 1.370 1.370 1.380 1.370 1.400 142,000 196,500 1.3838 1.181 1.181 1.189 1.181 1.206 164,778 1.1925 -1.44%
2023-11-20 0 1.390 1.380 1.390 1.390 1.400 86,000 119,920 1.3944 1.198 1.189 1.198 1.198 1.206 99,795 1.2017 -0.71%
2023-11-17 0 1.400 1.390 1.400 1.380 1.400 2,298,000 3,172,400 1.3805 1.206 1.198 1.206 1.189 1.206 2,666,612 1.1897 1.45%
2023-11-16 0 1.380 1.380 1.390 1.380 1.400 72,000 100,000 1.3889 1.189 1.189 1.198 1.189 1.206 83,549 1.1969 -0.72%
2023-11-15 0 1.390 1.390 1.400 1.380 1.400 250,000 348,000 1.3920 1.198 1.198 1.206 1.189 1.206 290,101 1.1996 -0.71%
2023-11-14 0 1.400 1.390 1.400 1.390 1.410 454,000 636,080 1.4011 1.206 1.198 1.206 1.198 1.215 526,824 1.2074 1.45%
2023-11-13 0 1.380 1.380 1.400 1.360 1.390 162,000 224,219 1.3841 1.189 1.189 1.206 1.172 1.198 187,986 1.1927 1.47%
2023-11-10 0 1.360 1.360 1.370 1.360 1.370 190,000 258,480 1.3604 1.172 1.172 1.181 1.172 1.181 220,477 1.1724 0.00%
2023-11-09 0 1.360 1.360 1.370 1.360 1.370 34,000 46,280 1.3612 1.172 1.172 1.181 1.172 1.181 39,454 1.1730 0.00%
2023-11-08 0 1.360 1.360 1.370 1.350 1.370 5,058,231 6,879,060 1.3600 1.172 1.172 1.181 1.163 1.181 5,869,600 1.1720 0.00%
2023-11-07 0 1.360 1.360 1.370 1.360 1.380 184,000 252,420 1.3718 1.172 1.172 1.181 1.172 1.189 213,515 1.1822 -0.73%
2023-11-06 0 1.370 1.360 1.380 1.350 1.380 124,000 169,280 1.3652 1.181 1.172 1.189 1.163 1.189 143,890 1.1765 0.74%
2023-11-03 0 1.360 1.350 1.360 1.350 1.370 412,000 558,140 1.3547 1.172 1.163 1.172 1.163 1.181 478,087 1.1674 0.74%
2023-11-02 0 1.350 1.350 1.360 1.350 1.380 402,000 546,780 1.3601 1.163 1.163 1.172 1.163 1.189 466,483 1.1721 -2.17%
2023-11-01 0 1.380 1.370 1.380 1.370 1.390 62,000 85,540 1.3797 1.189 1.181 1.189 1.181 1.198 71,945 1.1890 0.73%
2023-10-31 0 1.370 1.370 1.380 1.370 1.380 68,000 93,200 1.3706 1.181 1.181 1.189 1.181 1.189 78,908 1.1811 0.00%
2023-10-30 0 1.370 1.370 1.380 1.370 1.390 462,000 637,580 1.3800 1.181 1.181 1.189 1.181 1.198 536,107 1.1893 -0.72%
2023-10-27 0 1.380 1.380 1.390 1.380 1.390 206,000 284,440 1.3808 1.189 1.189 1.198 1.189 1.198 239,044 1.1899 -0.72%
2023-10-26 0 1.390 1.380 1.390 1.380 1.390 224,000 309,140 1.3801 1.198 1.189 1.198 1.189 1.198 259,931 1.1893 0.72%
2023-10-25 0 1.380 1.370 1.380 1.360 1.380 272,000 372,360 1.3690 1.189 1.181 1.189 1.172 1.189 315,630 1.1797 1.47%
2023-10-24 0 1.360 1.360 1.370 1.320 1.370 324,000 439,140 1.3554 1.172 1.172 1.181 1.138 1.181 375,971 1.1680 -0.73%
2023-10-20 0 1.370 1.360 1.370 1.360 1.400 438,000 599,180 1.3680 1.181 1.172 1.181 1.172 1.206 508,258 1.1789 -0.72%
2023-10-19 0 1.380 1.380 1.390 1.380 1.400 282,000 391,140 1.3870 1.189 1.189 1.198 1.189 1.206 327,234 1.1953 -2.13%
2023-10-18 0 1.410 1.400 1.420 1.410 1.430 112,000 158,060 1.4113 1.215 1.206 1.224 1.215 1.232 129,965 1.2162 -0.70%
2023-10-17 0 1.420 1.410 1.420 1.410 1.430 156,000 221,560 1.4203 1.224 1.215 1.224 1.215 1.232 181,023 1.2239 0.00%
2023-10-16 0 1.420 1.410 1.420 1.410 1.420 76,000 107,660 1.4166 1.224 1.215 1.224 1.215 1.224 88,191 1.2208 -1.39%
2023-10-13 0 1.440 1.420 1.440 1.420 1.450 176,000 252,500 1.4347 1.241 1.224 1.241 1.224 1.250 204,231 1.2363 0.00%
2023-10-12 0 1.440 1.440 1.450 1.440 1.460 146,000 211,140 1.4462 1.241 1.241 1.250 1.241 1.258 169,419 1.2463 0.00%
2023-10-11 0 1.440 1.440 1.450 1.430 1.450 144,000 207,400 1.4403 1.241 1.241 1.250 1.232 1.250 167,098 1.2412 0.00%
2023-10-10 0 1.440 1.420 1.440 1.410 1.440 425,648 605,690 1.4230 1.241 1.224 1.241 1.215 1.241 493,924 1.2263 0.70%
2023-10-09 0 1.430 1.430 1.440 1.420 1.450 80,000 114,200 1.4275 1.232 1.232 1.241 1.224 1.250 92,832 1.2302 0.00%
2023-10-06 0 1.430 1.430 1.440 1.430 1.450 132,000 189,740 1.4374 1.232 1.232 1.241 1.232 1.250 153,174 1.2387 -0.69%
2023-10-05 0 1.440 1.430 1.440 1.430 1.440 270,000 387,120 1.4338 1.241 1.232 1.241 1.232 1.241 313,310 1.2356 0.70%
2023-10-04 0 1.430 1.420 1.440 1.420 1.450 602,000 863,640 1.4346 1.232 1.224 1.241 1.224 1.250 698,564 1.2363 -2.05%
2023-10-03 0 1.460 1.440 1.460 1.440 1.470 1,460,000 2,118,130 1.4508 1.258 1.241 1.258 1.241 1.267 1,694,192 1.2502 0.69%
2023-09-29 0 1.450 1.440 1.450 1.410 1.450 1,344,000 1,924,680 1.4321 1.250 1.241 1.250 1.215 1.250 1,559,585 1.2341 2.84%
2023-09-28 0 1.410 1.410 1.420 1.410 1.410 842,000 1,187,220 1.4100 1.215 1.215 1.224 1.215 1.215 977,062 1.2151 0.71%
2023-09-27 0 1.400 1.400 1.410 1.380 1.410 1,120,000 1,562,040 1.3947 1.206 1.206 1.215 1.189 1.215 1,299,654 1.2019 0.72%
2023-09-26 0 1.390 1.380 1.400 1.380 1.390 318,000 441,960 1.3898 1.198 1.189 1.206 1.189 1.198 369,009 1.1977 0.00%
2023-09-25 0 1.390 1.380 1.390 1.370 1.390 496,000 684,660 1.3804 1.198 1.189 1.198 1.181 1.198 575,561 1.1896 0.72%
2023-09-22 0 1.380 1.370 1.380 1.370 1.380 282,000 387,420 1.3738 1.189 1.181 1.189 1.181 1.189 327,234 1.1839 0.73%
2023-09-21 0 1.370 1.370 1.380 1.370 1.380 332,000 455,640 1.3724 1.181 1.181 1.189 1.181 1.189 385,255 1.1827 0.00%
2023-09-20 0 1.370 1.370 1.380 1.370 1.380 322,000 441,180 1.3701 1.181 1.181 1.189 1.181 1.189 373,651 1.1807 0.00%
2023-09-19 0 1.370 1.370 1.380 1.360 1.380 376,000 511,940 1.3615 1.181 1.181 1.189 1.172 1.189 436,313 1.1733 0.74%
2023-09-18 0 1.360 1.360 1.370 1.360 1.370 232,000 316,180 1.3628 1.172 1.172 1.181 1.172 1.181 269,214 1.1745 0.00%
2023-09-15 0 1.360 1.360 1.370 1.350 1.370 312,000 424,320 1.3600 1.172 1.172 1.181 1.163 1.181 362,047 1.1720 0.00%
2023-09-14 0 1.360 1.360 1.370 1.360 1.370 184,000 251,960 1.3693 1.172 1.172 1.181 1.172 1.181 213,515 1.1801 0.74%
2023-09-13 0 1.350 1.350 1.360 1.350 1.370 66,000 89,280 1.3527 1.163 1.163 1.172 1.163 1.181 76,587 1.1657 -0.74%
2023-09-12 0 1.360 1.360 1.370 1.330 1.370 468,000 636,020 1.3590 1.172 1.172 1.181 1.146 1.181 543,070 1.1712 -0.73%
2023-09-11 0 1.370 1.360 1.370 1.350 1.370 216,000 294,500 1.3634 1.181 1.172 1.181 1.163 1.181 250,648 1.1750 0.00%
2023-09-07 0 1.370 1.360 1.370 1.370 1.380 366,000 501,740 1.3709 1.181 1.172 1.181 1.181 1.189 424,708 1.1814 0.00%
2023-09-06 0 1.370 1.360 1.380 1.360 1.370 510,000 698,540 1.3697 1.181 1.172 1.189 1.172 1.181 591,807 1.1804 0.74%
2023-09-05 0 1.360 1.360 1.370 1.350 1.370 670,000 909,760 1.3579 1.172 1.172 1.181 1.163 1.181 777,472 1.1702 -0.73%
2023-09-04 0 1.370 1.360 1.370 1.350 1.380 86,000 117,160 1.3623 1.181 1.172 1.181 1.163 1.189 99,795 1.1740 0.74%
2023-08-31 0 1.360 1.360 1.380 1.360 1.380 110,000 150,040 1.3640 1.172 1.172 1.189 1.172 1.189 127,645 1.1755 0.00%
2023-08-30 0 1.360 1.360 1.370 1.350 1.360 436,000 592,920 1.3599 1.172 1.172 1.181 1.163 1.172 505,937 1.1719 0.00%
2023-08-29 0 1.360 1.350 1.370 1.350 1.370 318,000 432,220 1.3592 1.172 1.163 1.181 1.163 1.181 369,009 1.1713 0.74%
2023-08-28 0 1.350 1.350 1.360 1.350 1.370 498,000 676,300 1.3580 1.163 1.163 1.172 1.163 1.181 577,882 1.1703 0.00%
2023-08-25 0 1.350 1.350 1.360 1.350 1.360 1,124,000 1,517,480 1.3501 1.163 1.163 1.172 1.163 1.172 1,304,296 1.1634 0.00%
2023-08-24 0 1.350 1.350 1.360 1.340 1.350 158,000 212,880 1.3473 1.163 1.163 1.172 1.155 1.163 183,344 1.1611 -0.74%
2023-08-23 0 1.360 1.340 1.360 1.340 1.360 330,500 445,000 1.3464 1.172 1.155 1.172 1.155 1.172 383,514 1.1603 1.49%
2023-08-22 0 1.340 1.340 1.350 1.330 1.350 488,000 655,639 1.3435 1.155 1.155 1.163 1.146 1.163 566,278 1.1578 0.75%
2023-08-21 0 1.330 1.330 1.340 1.330 1.350 182,000 244,540 1.3436 1.146 1.146 1.155 1.146 1.163 211,194 1.1579 -0.75%
2023-08-18 0 1.340 1.340 1.350 1.340 1.350 156,000 210,320 1.3482 1.155 1.155 1.163 1.155 1.163 181,023 1.1618 0.00%
2023-08-17 0 1.340 1.340 1.350 1.320 1.350 282,000 377,339 1.3381 1.155 1.155 1.163 1.138 1.163 327,234 1.1531 0.00%
2023-08-16 0 1.340 1.330 1.350 1.340 1.360 86,000 115,360 1.3414 1.155 1.146 1.163 1.155 1.172 99,795 1.1560 -1.47%
2023-08-15 0 1.360 1.350 1.370 1.330 1.360 460,000 622,020 1.3522 1.172 1.163 1.181 1.146 1.172 533,787 1.1653 1.49%
2023-08-14 0 1.340 1.340 1.350 1.320 1.340 436,000 580,900 1.3323 1.155 1.155 1.163 1.138 1.155 505,937 1.1482 0.75%
2023-08-11 0 1.330 1.320 1.340 1.320 1.330 342,000 453,640 1.3264 1.146 1.138 1.155 1.138 1.146 396,859 1.1431 0.76%
2023-08-10 0 1.320 1.320 1.330 1.310 1.320 492,000 648,820 1.3187 1.138 1.138 1.146 1.129 1.138 570,920 1.1364 0.00%
2023-08-09 0 1.320 1.320 1.340 1.320 1.340 122,000 162,280 1.3302 1.138 1.138 1.155 1.138 1.155 141,569 1.1463 -1.49%
2023-08-08 0 1.340 1.330 1.340 1.330 1.350 344,000 458,620 1.3332 1.155 1.146 1.155 1.146 1.163 399,180 1.1489 -0.74%
2023-08-07 0 1.350 1.340 1.350 1.340 1.360 60,000 80,940 1.3490 1.163 1.155 1.163 1.155 1.172 69,624 1.1625 -0.74%
2023-08-04 0 1.360 1.360 1.370 1.360 1.380 28,000 38,340 1.3693 1.172 1.172 1.181 1.172 1.189 32,491 1.1800 0.00%
2023-08-03 0 1.360 1.360 1.370 1.360 1.370 354,000 481,960 1.3615 1.172 1.172 1.181 1.172 1.181 410,784 1.1733 0.00%
2023-08-02 0 1.360 1.360 1.370 1.340 1.380 212,000 288,080 1.3589 1.172 1.172 1.181 1.155 1.189 246,006 1.1710 -0.73%
2023-08-01 0 1.370 1.370 1.380 1.370 1.390 112,000 154,680 1.3811 1.181 1.181 1.189 1.181 1.198 129,965 1.1902 0.74%
2023-07-31 0 1.360 1.360 1.370 1.360 1.390 624,000 852,520 1.3662 1.172 1.172 1.181 1.172 1.198 724,093 1.1774 0.00%
2023-07-28 0 1.360 1.350 1.370 1.360 1.410 846,000 1,155,120 1.3654 1.172 1.163 1.181 1.172 1.215 981,703 1.1766 -2.16%
2023-07-27 0 1.390 1.390 1.400 1.390 1.420 466,000 652,620 1.4005 1.198 1.198 1.206 1.198 1.224 540,749 1.2069 -0.71%
2023-07-26 0 1.400 1.400 1.410 1.400 1.410 86,000 120,520 1.4014 1.206 1.206 1.215 1.206 1.215 99,795 1.2077 0.00%
2023-07-25 0 1.400 1.400 1.410 1.400 1.420 224,000 315,900 1.4103 1.206 1.206 1.215 1.206 1.224 259,931 1.2153 -0.71%
2023-07-24 0 1.410 1.400 1.410 1.390 1.410 372,000 522,080 1.4034 1.215 1.206 1.215 1.198 1.215 431,671 1.2094 0.00%
2023-07-21 0 1.410 1.400 1.410 1.400 1.410 44,000 61,680 1.4018 1.215 1.206 1.215 1.206 1.215 51,058 1.2080 0.00%
2023-07-20 0 1.410 1.390 1.410 1.390 1.410 184,000 257,940 1.4018 1.215 1.198 1.215 1.198 1.215 213,515 1.2081 -0.70%
2023-07-19 0 1.420 1.400 1.420 1.400 1.420 334,000 469,680 1.4062 1.224 1.206 1.224 1.206 1.224 387,575 1.2118 1.43%
2023-07-18 0 1.400 1.390 1.400 1.390 1.410 544,000 761,200 1.3993 1.206 1.198 1.206 1.198 1.215 631,261 1.2058 0.00%
2023-07-14 0 1.400 1.400 1.410 1.400 1.410 130,000 182,879 1.4068 1.206 1.206 1.215 1.206 1.215 150,853 1.2123 1.45%
2023-07-13 0 1.400 1.400 1.420 1.400 1.410 552,000 774,320 1.4028 1.189 1.189 1.206 1.189 1.198 649,827 1.1916 -0.71%
2023-07-12 0 1.410 1.410 1.420 1.400 1.420 150,000 211,980 1.4132 1.198 1.198 1.206 1.189 1.206 176,583 1.2005 0.00%
2023-07-11 0 1.410 1.410 1.420 1.400 1.410 142,000 199,780 1.4069 1.198 1.198 1.206 1.189 1.198 167,166 1.1951 0.00%
2023-07-10 0 1.410 1.400 1.410 1.390 1.410 436,000 611,160 1.4017 1.198 1.189 1.198 1.181 1.198 513,269 1.1907 1.44%
2023-07-07 0 1.390 1.380 1.390 1.380 1.390 508,000 702,020 1.3819 1.181 1.172 1.181 1.172 1.181 598,029 1.1739 0.72%
2023-07-06 0 1.380 1.370 1.380 1.370 1.400 344,000 475,820 1.3832 1.172 1.164 1.172 1.164 1.189 404,965 1.1750 -1.43%
2023-07-05 0 1.400 1.400 1.410 1.400 1.410 244,000 342,980 1.4057 1.189 1.189 1.198 1.189 1.198 287,242 1.1940 -0.71%
2023-07-04 0 1.410 1.400 1.410 1.380 1.410 916,000 1,284,220 1.4020 1.198 1.189 1.198 1.172 1.198 1,078,336 1.1909 1.44%
2023-07-03 0 1.390 1.380 1.390 1.370 1.400 1,342,000 1,865,960 1.3904 1.181 1.172 1.181 1.164 1.189 1,579,833 1.1811 1.46%
2023-06-30 0 1.370 1.370 1.380 1.300 1.370 1,524,000 2,069,300 1.3578 1.164 1.164 1.172 1.104 1.164 1,794,088 1.1534 5.38%
2023-06-29 0 1.300 1.290 1.310 1.300 1.310 84,000 109,340 1.3017 1.104 1.096 1.113 1.104 1.113 98,887 1.1057 0.00%
2023-06-28 0 1.300 1.300 1.310 1.300 1.320 130,000 170,320 1.3102 1.104 1.104 1.113 1.104 1.121 153,039 1.1129 -0.76%
2023-06-27 0 1.310 1.290 1.310 1.290 1.310 290,000 377,960 1.3033 1.113 1.096 1.113 1.096 1.113 341,395 1.1071 0.77%
2023-06-26 0 1.300 1.300 1.320 1.300 1.320 104,000 136,100 1.3087 1.104 1.104 1.121 1.104 1.121 122,431 1.1116 0.00%
2023-06-23 0 1.300 1.290 1.310 1.290 1.320 772,000 1,001,460 1.2972 1.104 1.096 1.113 1.096 1.121 908,816 1.1019 -2.26%
2023-06-21 0 1.330 1.320 1.330 1.310 1.340 314,000 415,100 1.3220 1.130 1.121 1.130 1.113 1.138 369,648 1.1230 0.76%
2023-06-20 0 1.320 1.320 1.330 1.300 1.340 1,312,000 1,719,140 1.3103 1.121 1.121 1.130 1.104 1.138 1,544,517 1.1131 -2.22%
2023-06-19 0 1.350 1.350 1.360 1.340 1.360 174,000 234,940 1.3502 1.147 1.147 1.155 1.138 1.155 204,837 1.1470 0.00%
2023-06-16 0 1.350 1.350 1.360 1.340 1.370 242,000 327,520 1.3534 1.147 1.147 1.155 1.138 1.164 284,888 1.1496 0.00%
2023-06-15 0 1.350 1.340 1.350 1.330 1.350 238,000 319,740 1.3434 1.147 1.138 1.147 1.130 1.147 280,179 1.1412 1.50%
2023-06-14 0 1.330 1.320 1.330 1.320 1.330 252,000 334,400 1.3270 1.130 1.121 1.130 1.121 1.130 296,660 1.1272 0.00%
2023-06-13 0 1.330 1.320 1.340 1.320 1.330 328,000 434,840 1.3257 1.130 1.121 1.138 1.121 1.130 386,129 1.1262 0.76%
2023-06-12 0 1.320 1.310 1.330 1.310 1.330 464,000 612,960 1.3210 1.121 1.113 1.130 1.113 1.130 546,232 1.1222 0.76%
2023-06-09 0 1.310 1.300 1.320 1.290 1.310 1,082,000 1,411,160 1.3042 1.113 1.104 1.121 1.096 1.113 1,273,755 1.1079 1.55%
2023-06-08 0 1.290 1.290 1.300 1.290 1.310 1,306,000 1,703,190 1.3041 1.096 1.096 1.104 1.096 1.113 1,537,453 1.1078 -0.77%
2023-06-07 0 1.300 1.300 1.310 1.300 1.310 472,000 615,140 1.3033 1.104 1.104 1.113 1.104 1.113 555,649 1.1071 0.78%
2023-06-06 0 1.290 1.290 1.310 1.280 1.300 412,000 534,060 1.2963 1.096 1.096 1.113 1.087 1.104 485,016 1.1011 0.78%
2023-06-05 0 1.280 1.260 1.280 1.260 1.280 92,000 116,880 1.2704 1.087 1.070 1.087 1.070 1.087 108,305 1.0792 1.59%
2023-06-02 0 1.260 1.260 1.280 1.260 1.270 258,000 327,140 1.2680 1.070 1.070 1.087 1.070 1.079 303,724 1.0771 0.00%
2023-06-01 0 1.260 1.260 1.270 1.260 1.280 242,000 305,440 1.2621 1.070 1.070 1.079 1.070 1.087 284,888 1.0721 -0.79%
2023-05-31 0 1.270 1.260 1.280 1.250 1.280 708,000 894,200 1.2630 1.079 1.070 1.087 1.062 1.087 833,474 1.0729 -1.55%
2023-05-30 0 1.290 1.280 1.300 1.280 1.300 370,000 476,020 1.2865 1.096 1.087 1.104 1.087 1.104 435,573 1.0929 0.00%
2023-05-29 0 1.290 1.280 1.290 1.280 1.300 232,000 299,380 1.2904 1.096 1.087 1.096 1.087 1.104 273,116 1.0962 -0.77%
2023-05-25 0 1.300 1.280 1.300 1.270 1.310 1,278,000 1,647,520 1.2891 1.104 1.087 1.104 1.079 1.113 1,504,491 1.0951 0.00%
2023-05-24 0 1.300 1.280 1.300 1.280 1.310 1,636,000 2,124,918 1.2988 1.104 1.087 1.104 1.087 1.113 1,925,937 1.1033 0.00%
2023-05-23 0 1.300 1.290 1.310 1.290 1.310 3,550,000 4,575,760 1.2889 1.104 1.096 1.113 1.096 1.113 4,179,142 1.0949 0.78%
2023-05-22 0 1.290 1.290 1.300 1.280 1.300 120,000 154,480 1.2873 1.096 1.096 1.104 1.087 1.104 141,267 1.0935 0.78%
2023-05-19 0 1.280 1.280 1.290 1.270 1.290 540,000 691,320 1.2802 1.087 1.087 1.096 1.079 1.096 635,700 1.0875 -1.54%
2023-05-18 0 1.300 1.280 1.300 1.280 1.310 298,900 388,334 1.2992 1.104 1.087 1.104 1.087 1.113 351,872 1.1036 0.78%
2023-05-17 0 1.290 1.290 1.310 1.290 1.330 540,000 704,800 1.3052 1.096 1.096 1.113 1.096 1.130 635,700 1.1087 -1.53%
2023-05-16 0 1.310 1.300 1.320 1.310 1.340 298,000 394,220 1.3229 1.113 1.104 1.121 1.113 1.138 350,812 1.1237 -1.50%
2023-05-15 0 1.330 1.310 1.330 1.300 1.330 142,000 186,920 1.3163 1.130 1.113 1.130 1.104 1.130 167,166 1.1182 0.76%
2023-05-12 0 1.320 1.310 1.320 1.300 1.320 170,000 222,640 1.3096 1.121 1.113 1.121 1.104 1.121 200,128 1.1125 0.76%
2023-05-11 0 1.310 1.300 1.310 1.290 1.310 604,000 785,120 1.2999 1.113 1.104 1.113 1.096 1.113 711,043 1.1042 0.77%
2023-05-10 0 1.300 1.280 1.300 1.280 1.300 312,000 402,700 1.2907 1.104 1.087 1.104 1.087 1.104 367,294 1.0964 0.78%
2023-05-09 0 1.290 1.280 1.290 1.280 1.310 686,000 887,120 1.2932 1.096 1.087 1.096 1.087 1.113 807,575 1.0985 0.00%
2023-05-08 0 1.290 1.280 1.290 1.270 1.330 1,174,000 1,512,000 1.2879 1.096 1.087 1.096 1.079 1.130 1,382,060 1.0940 0.78%
2023-05-05 0 1.280 1.270 1.280 1.280 1.320 988,000 1,283,260 1.2988 1.087 1.079 1.087 1.087 1.121 1,163,096 1.1033 -1.54%
2023-05-04 0 1.300 1.290 1.300 1.290 1.300 358,000 463,200 1.2939 1.104 1.096 1.104 1.096 1.104 421,446 1.0991 0.78%
2023-05-03 0 1.290 1.290 1.300 1.290 1.310 512,000 664,299 1.2975 1.096 1.096 1.104 1.096 1.113 602,738 1.1021 -1.53%
2023-05-02 0 1.310 1.300 1.310 1.310 1.320 542,000 714,199 1.3177 1.113 1.104 1.113 1.113 1.121 638,055 1.1193 -0.76%
2023-04-28 0 1.320 1.320 1.340 1.300 1.340 804,000 1,059,340 1.3176 1.121 1.121 1.138 1.104 1.138 946,487 1.1192 1.54%
2023-04-27 0 1.300 1.300 1.310 1.290 1.310 530,000 689,460 1.3009 1.104 1.104 1.113 1.096 1.113 623,928 1.1050 -0.76%
2023-04-26 0 1.310 1.300 1.310 1.290 1.310 150,000 194,540 1.2969 1.113 1.104 1.113 1.096 1.113 176,583 1.1017 0.77%
2023-04-25 0 1.300 1.300 1.310 1.300 1.310 768,000 999,579 1.3015 1.104 1.104 1.113 1.104 1.113 904,107 1.1056 0.00%
2023-04-24 0 1.300 1.290 1.300 1.300 1.310 622,000 808,800 1.3003 1.104 1.096 1.104 1.104 1.113 732,233 1.1046 -0.76%
2023-04-21 0 1.310 1.300 1.310 1.300 1.350 1,304,000 1,715,540 1.3156 1.113 1.104 1.113 1.104 1.147 1,535,099 1.1175 -2.96%
2023-04-20 0 1.350 1.340 1.350 1.330 1.350 64,000 85,800 1.3406 1.147 1.138 1.147 1.130 1.147 75,342 1.1388 1.50%
2023-04-19 0 1.330 1.330 1.340 1.330 1.350 920,000 1,234,960 1.3423 1.130 1.130 1.138 1.130 1.147 1,083,045 1.1403 -0.75%
2023-04-18 0 1.340 1.330 1.340 1.330 1.340 166,000 222,060 1.3377 1.138 1.130 1.138 1.130 1.138 195,419 1.1363 0.00%
2023-04-17 0 1.340 1.330 1.350 1.330 1.360 322,000 431,600 1.3404 1.138 1.130 1.147 1.130 1.155 379,066 1.1386 -1.47%
2023-04-14 0 1.360 1.340 1.360 1.330 1.360 344,000 464,439 1.3501 1.155 1.138 1.155 1.130 1.155 404,965 1.1469 0.00%
2023-04-13 0 1.360 1.350 1.360 1.320 1.360 986,000 1,315,980 1.3347 1.155 1.147 1.155 1.121 1.155 1,160,742 1.1337 0.74%
2023-04-12 0 1.350 1.330 1.350 1.310 1.350 904,000 1,198,259 1.3255 1.147 1.130 1.147 1.113 1.147 1,064,210 1.1260 2.27%
2023-04-11 0 1.320 1.310 1.320 1.300 1.330 1,416,000 1,854,600 1.3097 1.121 1.113 1.121 1.104 1.130 1,666,948 1.1126 -0.75%
2023-04-06 0 1.330 1.330 1.350 1.330 1.390 618,000 837,399 1.3550 1.130 1.130 1.147 1.130 1.181 727,524 1.1510 -2.92%
2023-04-04 0 1.370 1.370 1.380 1.370 1.400 778,000 1,078,620 1.3864 1.164 1.164 1.172 1.164 1.189 915,880 1.1777 -1.44%
2023-04-03 0 1.390 1.380 1.390 1.390 1.400 142,000 198,200 1.3958 1.181 1.172 1.181 1.181 1.189 167,166 1.1857 -0.71%
2023-03-31 0 1.400 1.390 1.400 1.390 1.410 162,000 226,600 1.3988 1.189 1.181 1.189 1.181 1.198 190,710 1.1882 0.00%
2023-03-30 0 1.400 1.390 1.400 1.400 1.420 582,000 818,020 1.4055 1.189 1.181 1.189 1.189 1.206 685,144 1.1939 -0.71%
2023-03-29 0 1.410 1.400 1.410 1.400 1.410 166,000 233,040 1.4039 1.198 1.189 1.198 1.189 1.198 195,419 1.1925 0.71%
2023-03-28 0 1.400 1.380 1.400 1.380 1.400 238,000 331,739 1.3939 1.189 1.172 1.189 1.172 1.189 280,179 1.1840 -0.00%
2023-03-27 0 1.460 1.440 1.460 1.440 1.470 1,104,000 1,614,119 1.4621 1.189 1.173 1.189 1.173 1.197 1,355,354 1.1909 0.00%
2023-03-24 0 1.460 1.440 1.460 1.450 1.470 1,244,000 1,816,559 1.4603 1.189 1.173 1.189 1.181 1.197 1,527,228 1.1894 0.00%
2023-03-23 0 1.460 1.460 1.470 1.440 1.480 812,000 1,187,740 1.4627 1.189 1.189 1.197 1.173 1.206 996,873 1.1915 1.39%
2023-03-22 0 1.440 1.440 1.450 1.440 1.450 464,000 669,600 1.4431 1.173 1.173 1.181 1.173 1.181 569,641 1.1755 0.00%
2023-03-21 0 1.440 1.430 1.450 1.430 1.450 740,000 1,065,040 1.4392 1.173 1.165 1.181 1.165 1.181 908,480 1.1723 0.70%
2023-03-20 0 1.430 1.420 1.440 1.410 1.450 1,702,000 2,433,680 1.4299 1.165 1.157 1.173 1.149 1.181 2,089,504 1.1647 -1.38%
2023-03-17 0 1.450 1.440 1.460 1.440 1.450 66,000 95,460 1.4464 1.181 1.173 1.189 1.173 1.181 81,027 1.1781 0.69%
2023-03-16 0 1.440 1.440 1.450 1.430 1.450 656,000 942,780 1.4372 1.173 1.173 1.181 1.165 1.181 805,355 1.1706 -0.69%
2023-03-15 0 1.450 1.440 1.450 1.430 1.450 692,000 1,000,520 1.4458 1.181 1.173 1.181 1.165 1.181 849,551 1.1777 1.40%
2023-03-14 0 1.430 1.420 1.430 1.420 1.450 1,318,000 1,895,880 1.4385 1.165 1.157 1.165 1.157 1.181 1,618,076 1.1717 -0.69%
2023-03-13 0 1.440 1.440 1.460 1.430 1.460 662,000 956,540 1.4449 1.173 1.173 1.189 1.165 1.189 812,721 1.1770 0.00%
2023-03-10 0 1.440 1.440 1.450 1.430 1.450 262,000 377,520 1.4409 1.173 1.173 1.181 1.165 1.181 321,651 1.1737 -2.04%
2023-03-09 0 1.470 1.460 1.470 1.450 1.470 386,000 563,439 1.4597 1.197 1.189 1.197 1.181 1.197 473,883 1.1890 0.68%
2023-03-08 0 1.460 1.450 1.460 1.430 1.460 1,182,005 1,711,657 1.4481 1.189 1.181 1.189 1.165 1.189 1,451,119 1.1795 0.69%
2023-03-07 0 1.450 1.440 1.450 1.440 1.470 1,204,000 1,750,619 1.4540 1.181 1.173 1.181 1.173 1.197 1,478,121 1.1844 -0.68%
2023-03-06 0 1.460 1.450 1.460 1.420 1.460 956,000 1,376,260 1.4396 1.189 1.181 1.189 1.157 1.189 1,173,658 1.1726 0.69%
2023-03-03 0 1.450 1.440 1.450 1.430 1.450 1,670,000 2,403,760 1.4394 1.181 1.173 1.181 1.165 1.181 2,050,218 1.1724 0.00%
2023-03-02 0 1.450 1.430 1.450 1.430 1.450 249,990 359,737 1.4390 1.181 1.165 1.181 1.165 1.181 306,907 1.1721 0.69%
2023-03-01 0 1.440 1.440 1.450 1.430 1.450 414,000 595,380 1.4381 1.173 1.173 1.181 1.165 1.181 508,258 1.1714 0.70%
2023-02-28 0 1.430 1.430 1.440 1.430 1.450 1,042,056 1,500,738 1.4402 1.165 1.165 1.173 1.165 1.181 1,279,307 1.1731 -2.05%
2023-02-27 0 1.460 1.450 1.460 1.450 1.470 472,000 685,740 1.4528 1.189 1.181 1.189 1.181 1.197 579,463 1.1834 0.00%
2023-02-24 0 1.460 1.460 1.470 1.450 1.470 358,000 524,260 1.4644 1.189 1.189 1.197 1.181 1.197 439,508 1.1928 0.00%
2023-02-23 0 1.460 1.460 1.480 1.460 1.510 1,696,000 2,524,640 1.4886 1.189 1.189 1.206 1.189 1.230 2,082,138 1.2125 -2.01%
2023-02-22 0 1.490 1.490 1.510 1.470 1.510 875,995 1,308,352 1.4936 1.214 1.214 1.230 1.197 1.230 1,075,438 1.2166 0.00%
2023-02-21 0 1.490 1.480 1.490 1.470 1.510 777,648 1,159,552 1.4911 1.214 1.206 1.214 1.197 1.230 954,699 1.2146 0.68%
2023-02-20 0 1.480 1.470 1.480 1.460 1.480 166,018 244,507 1.4728 1.206 1.197 1.206 1.189 1.206 203,816 1.1996 0.68%
2023-02-17 0 1.470 1.460 1.470 1.450 1.470 1,346,000 1,968,600 1.4626 1.197 1.189 1.197 1.181 1.197 1,652,451 1.1913 -0.68%
2023-02-16 0 1.480 1.470 1.480 1.450 1.480 658,000 967,190 1.4699 1.206 1.197 1.206 1.181 1.206 807,810 1.1973 2.07%
2023-02-15 0 1.450 1.450 1.460 1.450 1.470 684,000 997,110 1.4578 1.181 1.181 1.189 1.181 1.197 839,730 1.1874 -0.68%
2023-02-14 0 1.460 1.460 1.480 1.460 1.490 486,005 719,747 1.4809 1.189 1.189 1.206 1.189 1.214 596,656 1.2063 -0.68%
2023-02-13 0 1.470 1.470 1.490 1.450 1.500 2,012,021 2,966,831 1.4746 1.197 1.197 1.214 1.181 1.222 2,470,109 1.2011 -2.00%
2023-02-10 0 1.500 1.490 1.500 1.490 1.510 911,929 1,364,516 1.4963 1.222 1.214 1.222 1.214 1.230 1,119,553 1.2188 -1.96%
2023-02-09 0 1.530 1.520 1.530 1.520 1.540 1,350,011 2,059,477 1.5255 1.246 1.238 1.246 1.238 1.254 1,657,375 1.2426 0.00%
2023-02-08 0 1.530 1.530 1.540 1.500 1.550 1,785,995 2,737,772 1.5329 1.246 1.246 1.254 1.222 1.263 2,192,622 1.2486 1.32%
2023-02-07 0 1.510 1.500 1.510 1.480 1.530 1,142,000 1,719,540 1.5057 1.230 1.222 1.230 1.206 1.246 1,402,005 1.2265 -1.31%
2023-02-06 0 1.530 1.510 1.530 1.510 1.570 1,110,005 1,709,467 1.5401 1.246 1.230 1.246 1.230 1.279 1,362,726 1.2544 -1.92%
2023-02-03 0 1.560 1.540 1.560 1.470 1.560 2,706,000 4,095,349 1.5134 1.271 1.254 1.271 1.197 1.271 3,322,090 1.2328 4.00%
2023-02-02 0 1.500 1.490 1.500 1.480 1.550 3,110,000 4,689,879 1.5080 1.222 1.214 1.222 1.206 1.263 3,818,071 1.2283 -1.96%
2023-02-01 0 1.530 1.530 1.550 1.530 1.580 2,240,000 3,468,859 1.5486 1.246 1.246 1.263 1.246 1.287 2,749,993 1.2614 -0.65%
2023-01-31 0 1.540 1.520 1.540 1.460 1.550 4,576,005 6,905,747 1.5091 1.254 1.238 1.254 1.189 1.263 5,617,849 1.2293 6.21%
2023-01-30 0 1.450 1.450 1.470 1.420 1.510 28,983,985 42,205,358 1.4562 1.181 1.181 1.197 1.157 1.230 35,582,928 1.1861 0.69%
2023-01-27 0 1.440 1.430 1.440 1.420 1.440 1,348,128 1,931,717 1.4329 1.173 1.165 1.173 1.157 1.173 1,655,064 1.1672 1.41%
2023-01-26 0 1.420 1.420 1.430 1.410 1.450 1,320,000 1,895,740 1.4362 1.157 1.157 1.165 1.149 1.181 1,620,532 1.1698 -1.39%
2023-01-20 0 1.440 1.430 1.440 1.420 1.450 1,142,000 1,640,740 1.4367 1.173 1.165 1.173 1.157 1.181 1,402,005 1.1703 -0.69%
2023-01-19 0 1.450 1.440 1.450 1.420 1.460 3,164,000 4,562,710 1.4421 1.181 1.173 1.181 1.157 1.189 3,884,365 1.1746 1.40%
2023-01-18 0 1.430 1.420 1.430 1.400 1.440 1,204,000 1,706,180 1.4171 1.165 1.157 1.165 1.140 1.173 1,478,121 1.1543 -0.69%
2023-01-17 0 1.440 1.440 1.450 1.430 1.490 2,492,000 3,621,500 1.4533 1.173 1.173 1.181 1.165 1.214 3,059,367 1.1837 -2.70%
2023-01-16 0 1.480 1.470 1.480 1.430 1.490 2,658,000 3,892,160 1.4643 1.206 1.197 1.206 1.165 1.214 3,263,161 1.1928 4.96%
2023-01-13 0 1.410 1.410 1.420 1.400 1.420 3,324,000 4,686,800 1.4100 1.149 1.149 1.157 1.140 1.157 4,080,793 1.1485 0.00%
2023-01-12 0 1.410 1.410 1.420 1.390 1.420 3,720,000 5,218,880 1.4029 1.149 1.149 1.157 1.132 1.157 4,566,953 1.1427 0.71%
2023-01-11 0 1.400 1.390 1.400 1.360 1.420 3,326,000 4,668,520 1.4036 1.140 1.132 1.140 1.108 1.157 4,083,249 1.1433 2.94%
2023-01-10 0 1.360 1.350 1.370 1.350 1.380 1,314,000 1,792,200 1.3639 1.108 1.100 1.116 1.100 1.124 1,613,166 1.1110 -0.73%
2023-01-09 0 1.370 1.370 1.380 1.340 1.390 3,272,000 4,491,612 1.3727 1.116 1.116 1.124 1.091 1.132 4,016,954 1.1182 3.79%
2023-01-06 0 1.320 1.320 1.340 1.320 1.370 444,000 595,280 1.3407 1.075 1.075 1.091 1.075 1.116 545,088 1.0921 -1.49%
2023-01-05 0 1.340 1.320 1.340 1.320 1.360 1,260,000 1,688,200 1.3398 1.091 1.075 1.091 1.075 1.108 1,546,871 1.0914 -0.74%
2023-01-04 0 1.350 1.350 1.360 1.280 1.370 2,766,000 3,690,900 1.3344 1.100 1.100 1.108 1.043 1.116 3,395,750 1.0869 5.47%
2023-01-03 0 1.280 1.260 1.280 1.260 1.300 758,000 972,080 1.2824 1.043 1.026 1.043 1.026 1.059 930,578 1.0446 -0.78%
2022-12-30 0 1.290 1.290 1.310 1.270 1.310 524,000 675,340 1.2888 1.051 1.051 1.067 1.034 1.067 643,302 1.0498 1.57%
2022-12-29 0 1.270 1.270 1.280 1.260 1.290 692,000 882,520 1.2753 1.034 1.034 1.043 1.026 1.051 849,551 1.0388 0.00%
2022-12-28 0 1.270 1.260 1.270 1.250 1.300 554,000 707,040 1.2762 1.034 1.026 1.034 1.018 1.059 680,132 1.0396 2.42%
2022-12-23 0 1.240 1.230 1.240 1.220 1.260 432,000 533,100 1.2340 1.010 1.002 1.010 0.994 1.026 530,356 1.0052 0.00%
2022-12-22 0 1.240 1.240 1.250 1.240 1.260 344,000 431,620 1.2547 1.010 1.010 1.018 1.010 1.026 422,320 1.0220 -1.59%
2022-12-21 0 1.260 1.260 1.270 1.250 1.290 408,000 516,260 1.2653 1.026 1.026 1.034 1.018 1.051 500,892 1.0307 0.80%
2022-12-20 0 1.250 1.240 1.250 1.220 1.260 432,000 535,680 1.2400 1.018 1.010 1.018 0.994 1.026 530,356 1.0100 -1.57%
2022-12-19 0 1.270 1.270 1.280 1.260 1.340 762,000 993,780 1.3042 1.034 1.034 1.043 1.026 1.091 935,489 1.0623 -3.79%
2022-12-16 0 1.320 1.300 1.320 1.290 1.340 1,544,000 2,020,820 1.3088 1.075 1.059 1.075 1.051 1.091 1,895,531 1.0661 2.33%
2022-12-15 0 1.290 1.290 1.300 1.260 1.290 314,000 401,266 1.2779 1.051 1.051 1.059 1.026 1.051 385,490 1.0409 0.00%
2022-12-14 0 1.290 1.280 1.290 1.280 1.310 450,000 582,648 1.2948 1.051 1.043 1.051 1.043 1.067 552,454 1.0547 -1.53%
2022-12-13 0 1.310 1.300 1.310 1.220 1.310 3,468,000 4,465,880 1.2877 1.067 1.059 1.067 0.994 1.067 4,257,579 1.0489 6.50%
2022-12-12 0 1.230 1.220 1.230 1.220 1.310 1,684,000 2,113,030 1.2548 1.002 0.994 1.002 0.994 1.067 2,067,406 1.0221 -4.65%
2022-12-09 0 1.290 1.270 1.290 1.270 1.310 1,746,000 2,250,480 1.2889 1.051 1.034 1.051 1.034 1.067 2,143,521 1.0499 0.78%
2022-12-08 0 1.280 1.280 1.300 1.160 1.310 5,024,000 6,311,340 1.2562 1.043 1.043 1.059 0.945 1.067 6,167,842 1.0233 9.40%
2022-12-07 0 1.170 1.160 1.180 1.160 1.200 1,504,000 1,782,540 1.1852 0.953 0.945 0.961 0.945 0.977 1,846,424 0.9654 -2.50%
2022-12-06 0 1.200 1.180 1.200 1.170 1.220 858,000 1,019,140 1.1878 0.977 0.961 0.977 0.953 0.994 1,053,346 0.9675 -1.64%
2022-12-05 0 1.220 1.210 1.220 1.160 1.230 2,982,000 3,611,680 1.2112 0.994 0.986 0.994 0.945 1.002 3,660,928 0.9865 7.02%
2022-12-02 0 1.140 1.130 1.150 1.130 1.150 232,000 264,340 1.1394 0.929 0.920 0.937 0.920 0.937 284,821 0.9281 0.88%
2022-12-01 0 1.130 1.130 1.140 1.130 1.170 2,232,000 2,559,520 1.1467 0.920 0.920 0.929 0.920 0.953 2,740,172 0.9341 0.89%
2022-11-30 0 1.120 1.120 1.130 1.120 1.140 76,000 85,600 1.1263 0.912 0.912 0.920 0.912 0.929 93,303 0.9174 -1.75%
2022-11-29 0 1.140 1.130 1.140 1.110 1.140 232,000 261,540 1.1273 0.929 0.920 0.929 0.904 0.929 284,821 0.9183 1.79%
2022-11-28 0 1.120 1.110 1.120 1.100 1.120 104,000 115,560 1.1112 0.912 0.904 0.912 0.896 0.912 127,678 0.9051 0.00%
2022-11-25 0 1.120 1.110 1.130 1.110 1.130 80,000 89,540 1.1193 0.912 0.904 0.920 0.904 0.920 98,214 0.9117 -0.88%
2022-11-24 0 1.130 1.120 1.140 1.130 1.140 320,000 362,200 1.1319 0.920 0.912 0.929 0.920 0.929 392,856 0.9220 2.73%
2022-11-23 0 1.100 1.100 1.110 1.100 1.120 688,800 765,876 1.1119 0.896 0.896 0.904 0.896 0.912 845,623 0.9057 -2.65%
2022-11-22 0 1.130 1.120 1.130 1.120 1.150 334,000 378,020 1.1318 0.920 0.912 0.920 0.912 0.937 410,044 0.9219 -0.88%
2022-11-21 0 1.140 1.140 1.150 1.140 1.150 452,000 519,640 1.1496 0.929 0.929 0.937 0.929 0.937 554,909 0.9364 0.00%
2022-11-18 0 1.140 1.140 1.150 1.130 1.150 412,000 472,400 1.1466 0.929 0.929 0.937 0.920 0.937 505,802 0.9340 0.00%
2022-11-17 0 1.140 1.140 1.150 1.130 1.160 282,000 322,900 1.1450 0.929 0.929 0.937 0.920 0.945 346,204 0.9327 -2.56%
2022-11-16 0 1.170 1.160 1.170 1.160 1.190 538,000 628,800 1.1688 0.953 0.945 0.953 0.945 0.969 660,489 0.9520 -1.68%
2022-11-15 0 1.190 1.180 1.190 1.150 1.200 1,352,000 1,594,600 1.1794 0.969 0.961 0.969 0.937 0.977 1,659,817 0.9607 0.85%
2022-11-14 0 1.180 1.170 1.180 1.100 1.190 3,072,000 3,496,120 1.1381 0.961 0.953 0.961 0.896 0.969 3,771,419 0.9270 7.27%
2022-11-11 0 1.100 1.100 1.110 1.070 1.100 468,000 512,100 1.0942 0.896 0.896 0.904 0.872 0.896 574,552 0.8913 1.85%
2022-11-10 0 1.080 1.070 1.080 1.080 1.100 232,000 252,940 1.0903 0.880 0.872 0.880 0.880 0.896 284,821 0.8881 -1.82%
2022-11-09 0 1.100 1.090 1.100 1.080 1.120 104,000 114,240 1.0985 0.896 0.888 0.896 0.880 0.912 127,678 0.8947 0.92%
2022-11-08 0 1.090 1.090 1.110 1.090 1.120 58,000 63,660 1.0976 0.888 0.888 0.904 0.888 0.912 71,205 0.8940 -0.91%
2022-11-07 0 1.100 1.100 1.110 1.090 1.130 724,000 805,220 1.1122 0.896 0.896 0.904 0.888 0.920 888,837 0.9059 -1.79%
2022-11-04 0 1.120 1.110 1.130 1.060 1.120 640,000 704,420 1.1007 0.912 0.904 0.920 0.863 0.912 785,712 0.8965 4.67%
2022-11-03 0 1.070 1.070 1.080 1.060 1.070 112,000 119,120 1.0636 0.872 0.872 0.880 0.863 0.872 137,500 0.8663 -1.83%
2022-11-02 0 1.090 1.080 1.090 1.070 1.090 126,000 136,060 1.0798 0.888 0.880 0.888 0.872 0.888 154,687 0.8796 0.93%
2022-11-01 0 1.080 1.070 1.090 1.060 1.090 362,000 387,980 1.0718 0.880 0.872 0.888 0.863 0.888 444,419 0.8730 0.93%
2022-10-31 0 1.070 1.070 1.080 1.060 1.090 500,000 536,320 1.0726 0.872 0.872 0.880 0.863 0.888 613,838 0.8737 -1.83%
2022-10-28 0 1.090 1.090 1.100 1.080 1.100 328,000 357,560 1.0901 0.888 0.888 0.896 0.880 0.896 402,678 0.8880 0.00%
2022-10-27 0 1.090 1.090 1.100 1.070 1.090 298,000 321,860 1.0801 0.888 0.888 0.896 0.872 0.888 365,847 0.8798 2.83%
2022-10-26 0 1.060 1.060 1.070 1.060 1.070 12,000 12,699 1.0583 0.863 0.863 0.872 0.863 0.872 14,732 0.8620 -0.93%
2022-10-25 0 1.070 1.070 1.080 1.060 1.080 260,000 278,300 1.0704 0.872 0.872 0.880 0.863 0.880 319,196 0.8719 0.94%
2022-10-24 0 1.060 1.060 1.070 1.060 1.090 264,000 282,600 1.0705 0.863 0.863 0.872 0.863 0.888 324,106 0.8719 -2.75%
2022-10-21 0 1.090 1.080 1.090 1.070 1.100 150,000 162,640 1.0843 0.888 0.880 0.888 0.872 0.896 184,151 0.8832 1.87%
2022-10-20 0 1.070 1.060 1.070 1.050 1.080 1,394,000 1,491,280 1.0698 0.872 0.863 0.872 0.855 0.880 1,711,380 0.8714 0.00%
2022-10-19 0 1.070 1.070 1.080 1.060 1.080 474,000 509,880 1.0757 0.872 0.872 0.880 0.863 0.880 581,918 0.8762 0.00%
2022-10-18 0 1.070 1.050 1.070 1.060 1.070 232,000 248,100 1.0694 0.872 0.855 0.872 0.863 0.872 284,821 0.8711 0.94%
2022-10-17 0 1.060 1.060 1.070 1.040 1.080 220,189 230,792 1.0482 0.863 0.863 0.872 0.847 0.880 270,321 0.8538 -1.85%
2022-10-14 0 1.080 1.060 1.080 1.060 1.080 36,000 38,520 1.0700 0.880 0.863 0.880 0.863 0.880 44,196 0.8716 0.00%
2022-10-13 0 1.080 1.060 1.080 1.070 1.080 264,000 282,700 1.0708 0.880 0.863 0.880 0.872 0.880 324,106 0.8722 0.93%
2022-10-12 0 1.070 1.070 1.080 1.060 1.080 294,000 312,880 1.0642 0.872 0.872 0.880 0.863 0.880 360,937 0.8669 -0.93%
2022-10-11 0 1.080 1.080 1.100 1.080 1.100 22,000 24,000 1.0909 0.880 0.880 0.896 0.880 0.896 27,009 0.8886 -1.82%
2022-10-10 0 1.100 1.080 1.100 - - 0 0 - 0.896 0.880 0.896 - - 0 - 0.00%
2022-10-07 0 1.100 1.100 1.110 1.080 1.100 426,000 464,200 1.0897 0.896 0.896 0.904 0.880 0.896 522,990 0.8876 0.00%
2022-10-06 0 1.100 1.100 1.110 1.080 1.100 334,000 365,760 1.0951 0.896 0.896 0.904 0.880 0.896 410,044 0.8920 0.00%
2022-10-05 0 1.100 1.090 1.100 1.080 1.100 322,000 352,560 1.0949 0.896 0.888 0.896 0.880 0.896 395,312 0.8919 1.85%
2022-10-03 0 1.080 1.070 1.090 1.060 1.080 248,000 265,780 1.0717 0.880 0.872 0.888 0.863 0.880 304,464 0.8729 0.93%
2022-09-30 0 1.070 1.060 1.080 1.060 1.070 660,000 704,200 1.0670 0.872 0.863 0.880 0.863 0.872 810,266 0.8691 0.00%
2022-09-29 0 1.070 1.070 1.080 1.060 1.100 738,000 796,280 1.0790 0.872 0.872 0.880 0.863 0.896 906,025 0.8789 -0.93%
2022-09-28 0 1.080 1.080 1.090 1.080 1.100 684,000 746,540 1.0914 0.880 0.880 0.888 0.880 0.896 839,730 0.8890 -0.92%
2022-09-27 0 1.090 1.090 1.110 1.090 1.110 604,000 664,460 1.1001 0.888 0.888 0.904 0.888 0.904 741,516 0.8961 -1.80%
2022-09-26 0 1.110 1.110 1.130 1.110 1.150 398,000 448,820 1.1277 0.904 0.904 0.920 0.904 0.937 488,615 0.9186 -1.77%
2022-09-23 0 1.130 1.130 1.140 1.130 1.140 790,000 897,040 1.1355 0.920 0.920 0.929 0.920 0.929 969,864 0.9249 -0.88%
2022-09-22 0 1.140 1.140 1.150 1.130 1.140 984,000 1,121,600 1.1398 0.929 0.929 0.937 0.920 0.929 1,208,033 0.9285 -1.72%
2022-09-21 0 1.160 1.160 1.170 1.130 1.190 686,000 798,680 1.1643 0.945 0.945 0.953 0.920 0.969 842,185 0.9483 -0.85%
2022-09-20 0 1.170 1.170 1.190 1.140 1.200 996,000 1,147,380 1.1520 0.953 0.953 0.969 0.929 0.977 1,222,765 0.9383 2.63%
2022-09-19 0 1.140 1.130 1.140 1.120 1.150 272,000 309,000 1.1360 0.929 0.920 0.929 0.912 0.937 333,928 0.9253 -1.72%
2022-09-16 0 1.160 1.120 1.170 1.090 1.190 834,000 949,680 1.1387 0.945 0.912 0.953 0.888 0.969 1,023,881 0.9275 5.45%
2022-09-15 0 1.100 1.090 1.100 1.090 1.130 874,000 965,700 1.1049 0.896 0.888 0.896 0.888 0.920 1,072,988 0.9000 -2.65%
2022-09-14 0 1.130 1.120 1.140 1.090 1.130 568,000 628,780 1.1070 0.920 0.912 0.929 0.888 0.920 697,320 0.9017 2.73%
2022-09-13 0 1.100 1.100 1.110 1.080 1.110 1,120,000 1,230,480 1.0986 0.896 0.896 0.904 0.880 0.904 1,374,997 0.8949 1.85%
2022-09-09 0 1.080 1.080 1.090 1.070 1.100 328,000 357,860 1.0910 0.880 0.880 0.888 0.872 0.896 402,678 0.8887 -1.82%
2022-09-08 0 1.100 1.090 1.100 1.080 1.120 720,000 792,100 1.1001 0.896 0.888 0.896 0.880 0.912 883,926 0.8961 0.00%
2022-09-07 0 1.100 1.100 1.120 1.100 1.120 320,000 354,600 1.1081 0.896 0.896 0.912 0.896 0.912 392,856 0.9026 0.00%
2022-09-06 0 1.100 1.100 1.120 - - 0 0 - 0.896 0.896 0.912 - - 0 - 0.00%
2022-09-05 0 1.100 1.100 1.110 1.100 1.100 198,000 217,800 1.1000 0.896 0.896 0.904 0.896 0.896 243,080 0.8960 0.00%
2022-09-02 0 1.100 1.100 1.110 1.100 1.110 16,000 17,640 1.1025 0.896 0.896 0.904 0.896 0.904 19,643 0.8980 0.00%
2022-09-01 0 1.100 1.090 1.110 1.080 1.100 760,000 831,180 1.0937 0.896 0.888 0.904 0.880 0.896 933,033 0.8908 1.85%
2022-08-31 0 1.080 1.080 1.100 1.080 1.100 62,000 67,240 1.0845 0.880 0.880 0.896 0.880 0.896 76,116 0.8834 -1.82%
2022-08-30 0 1.100 1.090 1.100 1.090 1.110 296,000 325,200 1.0986 0.896 0.888 0.896 0.888 0.904 363,392 0.8949 1.85%
2022-08-29 0 1.080 1.080 1.100 1.080 1.100 356,000 387,940 1.0897 0.880 0.880 0.896 0.880 0.896 437,052 0.8876 -2.70%
2022-08-26 0 1.110 1.110 1.120 1.100 1.110 156,000 172,300 1.1045 0.904 0.904 0.912 0.896 0.904 191,517 0.8997 0.91%
2022-08-25 0 1.100 1.090 1.110 1.090 1.110 10,000 11,000 1.1000 0.896 0.888 0.904 0.888 0.904 12,277 0.8960 0.00%
2022-08-24 0 1.100 1.100 1.110 1.100 1.100 134,000 147,400 1.1000 0.896 0.896 0.904 0.896 0.896 164,509 0.8960 0.00%
2022-08-23 0 1.100 1.100 1.110 1.100 1.120 68,000 75,620 1.1121 0.896 0.896 0.904 0.896 0.912 83,482 0.9058 -1.79%
2022-08-22 0 1.120 1.120 1.130 1.100 1.120 118,000 131,380 1.1134 0.912 0.912 0.920 0.896 0.912 144,866 0.9069 1.82%
2022-08-19 0 1.100 1.100 1.120 1.100 1.120 28,000 31,200 1.1143 0.896 0.896 0.912 0.896 0.912 34,375 0.9076 -1.79%
2022-08-18 0 1.120 1.100 1.120 1.100 1.120 98,000 108,860 1.1108 0.912 0.896 0.912 0.896 0.912 120,312 0.9048 0.90%
2022-08-17 0 1.110 1.110 1.120 1.100 1.120 34,000 37,700 1.1088 0.904 0.904 0.912 0.896 0.912 41,741 0.9032 0.91%
2022-08-16 0 1.100 1.100 1.110 1.100 1.100 30,000 33,000 1.1000 0.896 0.896 0.904 0.896 0.896 36,830 0.8960 -1.79%
2022-08-15 0 1.120 1.100 1.120 1.100 1.120 122,000 135,160 1.1079 0.912 0.896 0.912 0.896 0.912 149,776 0.9024 0.90%
2022-08-12 0 1.110 1.100 1.120 1.100 1.120 48,000 53,100 1.1063 0.904 0.896 0.912 0.896 0.912 58,928 0.9011 0.00%
2022-08-11 0 1.110 1.110 1.120 1.100 1.120 14,000 15,540 1.1100 0.904 0.904 0.912 0.896 0.912 17,187 0.9041 0.00%
2022-08-10 0 1.110 1.110 1.120 1.100 1.110 172,000 189,400 1.1012 0.904 0.904 0.912 0.896 0.904 211,160 0.8969 -0.89%
2022-08-09 0 1.120 1.120 1.130 1.100 1.120 200,000 221,600 1.1080 0.912 0.912 0.920 0.896 0.912 245,535 0.9025 0.00%
2022-08-08 0 1.120 1.120 1.130 1.110 1.120 220,000 244,620 1.1119 0.912 0.912 0.920 0.904 0.912 270,089 0.9057 0.00%
2022-08-05 0 1.120 1.110 1.120 1.100 1.120 152,000 169,200 1.1132 0.912 0.904 0.912 0.896 0.912 186,607 0.9067 1.82%
2022-08-04 0 1.100 1.100 1.120 1.100 1.130 68,000 75,420 1.1091 0.896 0.896 0.912 0.896 0.920 83,482 0.9034 -2.65%
2022-08-03 0 1.130 1.130 1.140 1.100 1.130 110,000 123,080 1.1189 0.920 0.920 0.929 0.896 0.920 135,044 0.9114 2.73%
2022-08-02 0 1.100 1.080 1.110 1.080 1.100 709,157 776,632 1.0951 0.896 0.880 0.904 0.880 0.896 870,615 0.8921 0.00%
2022-08-01 0 1.100 1.080 1.100 1.090 1.110 202,000 220,860 1.0934 0.896 0.880 0.896 0.888 0.904 247,990 0.8906 -0.90%
2022-07-29 0 1.110 1.100 1.120 1.110 1.120 156,000 173,360 1.1113 0.904 0.896 0.912 0.904 0.912 191,517 0.9052 -0.89%
2022-07-28 0 1.120 1.110 1.120 1.120 1.130 72,000 80,660 1.1203 0.912 0.904 0.912 0.912 0.920 88,393 0.9125 0.00%
2022-07-27 0 1.120 1.110 1.120 1.120 1.120 52,000 58,240 1.1200 0.912 0.904 0.912 0.912 0.912 63,839 0.9123 0.90%
2022-07-26 0 1.110 1.110 1.130 1.110 1.130 552,000 618,220 1.1200 0.904 0.904 0.920 0.904 0.920 677,677 0.9123 -0.89%
2022-07-25 0 1.120 1.110 1.120 1.120 1.120 20,000 22,400 1.1200 0.912 0.904 0.912 0.912 0.912 24,554 0.9123 0.00%
2022-07-22 0 1.120 1.110 1.120 1.120 1.130 86,000 96,780 1.1253 0.912 0.904 0.912 0.912 0.920 105,580 0.9167 -0.88%
2022-07-21 0 1.130 1.110 1.130 1.120 1.130 46,000 51,540 1.1204 0.920 0.904 0.920 0.912 0.920 56,473 0.9126 -0.88%
2022-07-20 0 1.140 1.120 1.140 1.130 1.140 38,000 43,220 1.1374 0.929 0.912 0.929 0.920 0.929 46,652 0.9264 1.79%
2022-07-19 0 1.120 1.110 1.120 1.110 1.120 266,000 295,460 1.1108 0.912 0.904 0.912 0.904 0.912 326,562 0.9048 0.90%
2022-07-18 0 1.110 1.110 1.120 1.110 1.130 30,000 33,700 1.1233 0.904 0.904 0.912 0.904 0.920 36,830 0.9150 0.00%
2022-07-15 0 1.110 1.110 1.120 1.110 1.150 272,000 304,900 1.1210 0.904 0.904 0.912 0.904 0.937 333,928 0.9131 -2.63%
2022-07-14 0 1.140 1.130 1.140 1.120 1.150 630,000 718,160 1.1399 0.929 0.920 0.929 0.912 0.937 773,436 0.9285 1.79%
2022-07-13 0 1.120 1.110 1.120 1.110 1.130 484,000 541,500 1.1188 0.912 0.904 0.912 0.904 0.920 594,195 0.9113 0.00%
2022-07-12 0 1.120 1.120 1.130 1.110 1.130 804,000 895,960 1.1144 0.912 0.912 0.920 0.904 0.920 987,051 0.9077 0.90%
2022-07-11 0 1.110 1.110 1.120 1.110 1.140 968,000 1,085,020 1.1209 0.904 0.904 0.912 0.904 0.929 1,188,390 0.9130 -0.89%
2022-07-08 0 1.120 1.110 1.120 1.110 1.120 36,000 40,240 1.1178 0.912 0.904 0.912 0.904 0.912 44,196 0.9105 -0.88%
2022-07-07 0 1.130 1.110 1.130 1.120 1.130 24,000 26,900 1.1208 0.920 0.904 0.920 0.912 0.920 29,464 0.9130 0.89%
2022-07-06 0 1.120 1.110 1.120 1.110 1.130 32,000 35,820 1.1194 0.912 0.904 0.912 0.904 0.920 39,286 0.9118 0.00%
2022-07-05 0 1.120 1.110 1.120 1.110 1.130 72,000 80,680 1.1206 0.912 0.904 0.912 0.904 0.920 88,393 0.9127 0.00%
2022-07-04 0 1.120 1.120 1.130 1.120 1.130 344,000 387,600 1.1267 0.912 0.912 0.920 0.912 0.920 422,320 0.9178 0.00%
2022-06-30 0 1.120 1.120 1.130 1.110 1.130 918,000 1,027,620 1.1194 0.912 0.912 0.920 0.904 0.920 1,127,006 0.9118 -1.75%
2022-06-29 0 1.140 1.130 1.140 1.130 1.150 678,000 773,600 1.1410 0.929 0.920 0.929 0.920 0.937 832,364 0.9294 -1.72%
2022-06-28 0 1.160 1.150 1.160 1.120 1.160 1,246,000 1,403,740 1.1266 0.945 0.937 0.945 0.912 0.945 1,529,684 0.9177 1.75%
2022-06-27 0 1.140 1.120 1.140 1.080 1.140 1,102,000 1,218,060 1.1053 0.929 0.912 0.929 0.880 0.929 1,352,898 0.9003 2.70%
2022-06-24 0 1.110 1.100 1.110 1.100 1.130 338,000 375,500 1.1109 0.904 0.896 0.904 0.896 0.920 414,954 0.9049 -0.89%
2022-06-23 0 1.120 1.110 1.130 1.120 1.130 126,000 141,620 1.1240 0.912 0.904 0.920 0.912 0.920 154,687 0.9155 0.00%
2022-06-22 0 1.120 1.120 1.130 1.120 1.130 128,000 144,300 1.1273 0.912 0.912 0.920 0.912 0.920 157,142 0.9183 -0.88%
2022-06-21 0 1.130 1.120 1.130 1.110 1.130 150,000 169,060 1.1271 0.920 0.912 0.920 0.904 0.920 184,151 0.9180 0.00%
2022-06-20 0 1.130 1.130 1.150 1.130 1.150 50,000 57,040 1.1408 0.920 0.920 0.937 0.920 0.937 61,384 0.9292 -1.74%
2022-06-17 0 1.150 1.140 1.150 1.140 1.180 476,000 553,740 1.1633 0.937 0.929 0.937 0.929 0.961 584,374 0.9476 -2.54%
2022-06-16 0 1.180 1.160 1.180 1.160 1.190 114,000 133,600 1.1719 0.961 0.945 0.961 0.945 0.969 139,955 0.9546 0.00%
2022-06-15 0 1.180 1.170 1.180 1.160 1.190 1,301,993 1,533,771 1.1780 0.961 0.953 0.961 0.945 0.969 1,598,425 0.9596 0.00%
2022-06-14 0 1.180 1.180 1.190 1.170 1.200 1,210,000 1,431,300 1.1829 0.961 0.961 0.969 0.953 0.977 1,485,487 0.9635 0.00%
2022-06-13 0 1.180 1.160 1.180 1.110 1.180 654,000 753,100 1.1515 0.961 0.945 0.961 0.904 0.961 802,900 0.9380 4.42%
2022-06-10 0 1.130 1.120 1.130 1.130 1.140 98,000 110,800 1.1306 0.920 0.912 0.920 0.920 0.929 120,312 0.9209 -1.74%
2022-06-09 0 1.150 1.130 1.150 1.120 1.150 550,000 626,360 1.1388 0.937 0.920 0.937 0.912 0.937 675,222 0.9276 0.88%
2022-06-08 0 1.140 1.130 1.150 1.100 1.140 732,000 825,700 1.1280 0.929 0.920 0.937 0.896 0.929 898,658 0.9188 1.79%
2022-06-07 0 1.120 1.110 1.130 - - 0 0 - 0.912 0.904 0.920 - - 0 - 0.00%
2022-06-06 0 1.120 1.120 1.130 1.110 1.140 101,939 113,494 1.1134 0.912 0.912 0.920 0.904 0.929 125,148 0.9069 0.00%
2022-06-02 0 1.120 1.110 1.120 - - 0 0 - 0.912 0.904 0.912 - - 0 - -0.88%
2022-06-01 0 1.130 1.110 1.130 1.090 1.130 770,000 866,260 1.1250 0.920 0.904 0.920 0.888 0.920 945,310 0.9164 3.67%
2022-05-31 0 1.090 1.080 1.100 1.090 1.120 424,000 468,260 1.1044 0.888 0.880 0.896 0.888 0.912 520,534 0.8996 -2.68%
2022-05-30 0 1.120 1.110 1.130 1.110 1.120 438,000 489,540 1.1177 0.912 0.904 0.920 0.904 0.912 537,722 0.9104 -0.88%
2022-05-27 0 1.130 1.120 1.130 1.120 1.150 668,000 761,100 1.1394 0.920 0.912 0.920 0.912 0.937 820,087 0.9281 -0.88%
2022-05-26 0 1.140 1.120 1.140 1.110 1.140 616,000 692,260 1.1238 0.929 0.912 0.929 0.904 0.929 756,248 0.9154 2.70%
2022-05-25 0 1.110 1.110 1.120 1.110 1.120 48,000 53,540 1.1154 0.904 0.904 0.912 0.904 0.912 58,928 0.9086 -1.77%
2022-05-24 0 1.130 1.110 1.130 1.120 1.130 136,000 152,540 1.1216 0.920 0.904 0.920 0.912 0.920 166,964 0.9136 0.89%
2022-05-23 0 1.120 1.110 1.130 1.100 1.130 246,000 274,260 1.1149 0.912 0.904 0.920 0.896 0.920 302,008 0.9081 -0.88%
2022-05-20 0 1.130 1.120 1.130 1.100 1.130 954,000 1,059,900 1.1110 0.920 0.912 0.920 0.896 0.920 1,171,202 0.9050 1.80%
2022-05-19 0 1.110 1.110 1.120 1.110 1.120 60,000 67,120 1.1187 0.904 0.904 0.912 0.904 0.912 73,661 0.9112 -0.89%
2022-05-18 0 1.120 1.110 1.130 1.110 1.130 86,000 96,220 1.1188 0.912 0.904 0.920 0.904 0.920 105,580 0.9113 0.90%
2022-05-17 0 1.110 1.100 1.120 1.090 1.110 1,984,000 2,183,960 1.1008 0.904 0.896 0.912 0.888 0.904 2,435,708 0.8966 0.00%
2022-05-16 0 1.110 1.110 1.120 1.110 1.120 804,000 899,340 1.1186 0.904 0.904 0.912 0.904 0.912 987,051 0.9111 -0.89%
2022-05-13 0 1.120 1.120 1.130 1.100 1.130 2,054,000 2,298,760 1.1192 0.912 0.912 0.920 0.896 0.920 2,521,645 0.9116 -0.88%
2022-05-12 0 1.130 1.120 1.130 1.110 1.130 914,000 1,023,340 1.1196 0.920 0.912 0.920 0.904 0.920 1,122,095 0.9120 0.89%
2022-05-11 0 1.120 1.120 1.130 1.110 1.130 350,000 392,020 1.1201 0.912 0.912 0.920 0.904 0.920 429,686 0.9123 0.00%
2022-05-10 0 1.120 1.120 1.140 1.100 1.140 1,370,000 1,543,640 1.1267 0.912 0.912 0.929 0.896 0.929 1,681,915 0.9178 0.00%
2022-05-06 0 1.120 1.120 1.140 1.110 1.140 228,000 256,580 1.1254 0.912 0.912 0.929 0.904 0.929 279,910 0.9167 -0.88%
2022-05-05 0 1.130 1.130 1.140 1.130 1.140 310,000 350,820 1.1317 0.920 0.920 0.929 0.920 0.929 380,579 0.9218 0.00%
2022-05-04 0 1.130 1.130 1.140 1.110 1.140 832,000 938,060 1.1275 0.920 0.920 0.929 0.904 0.929 1,021,426 0.9184 -1.74%
2022-05-03 0 1.150 1.150 1.160 1.140 1.170 306,000 356,400 1.1647 0.937 0.937 0.945 0.929 0.953 375,669 0.9487 -1.71%
2022-04-29 0 1.170 1.170 1.180 1.170 1.200 218,000 257,320 1.1804 0.953 0.953 0.961 0.953 0.977 267,633 0.9615 -1.68%
2022-04-28 0 1.190 1.180 1.190 1.130 1.230 1,234,000 1,454,680 1.1788 0.969 0.961 0.969 0.920 1.002 1,514,952 0.9602 5.31%
2022-04-27 0 1.130 1.120 1.130 1.120 1.130 76,000 85,600 1.1263 0.920 0.912 0.920 0.912 0.920 93,303 0.9174 0.00%
2022-04-26 0 1.130 1.120 1.140 1.090 1.140 1,164,000 1,304,280 1.1205 0.920 0.912 0.929 0.888 0.929 1,429,014 0.9127 2.73%
2022-04-25 0 1.100 1.090 1.100 1.070 1.100 1,370,000 1,482,600 1.0822 0.896 0.888 0.896 0.872 0.896 1,681,915 0.8815 0.92%
2022-04-22 0 1.090 1.090 1.100 1.070 1.100 181,013 196,523 1.0857 0.888 0.888 0.896 0.872 0.896 222,225 0.8843 0.00%
2022-04-21 0 1.090 1.080 1.090 1.060 1.090 1,054,000 1,143,800 1.0852 0.888 0.880 0.888 0.863 0.888 1,293,970 0.8839 2.83%
2022-04-20 0 1.060 1.050 1.060 1.040 1.070 258,000 272,900 1.0578 0.863 0.855 0.863 0.847 0.872 316,740 0.8616 0.95%
2022-04-19 0 1.050 1.040 1.060 1.030 1.060 582,000 605,660 1.0407 0.855 0.847 0.863 0.839 0.863 714,507 0.8477 0.00%
2022-04-14 0 1.050 1.040 1.050 1.040 1.050 202,000 210,680 1.0430 0.855 0.847 0.855 0.847 0.855 247,990 0.8495 1.94%
2022-04-13 0 1.030 1.020 1.030 1.030 1.040 306,000 315,540 1.0312 0.839 0.831 0.839 0.839 0.847 375,669 0.8399 0.00%
2022-04-12 0 1.030 1.020 1.040 1.010 1.040 280,000 287,280 1.0260 0.839 0.831 0.847 0.823 0.847 343,749 0.8357 0.98%
2022-04-11 0 1.020 1.020 1.040 1.020 1.050 230,000 238,360 1.0363 0.831 0.831 0.847 0.831 0.855 282,365 0.8442 -2.86%
2022-04-08 0 1.050 1.040 1.060 1.050 1.060 16,000 16,880 1.0550 0.855 0.847 0.863 0.855 0.863 19,643 0.8593 0.00%
2022-04-07 0 1.050 1.040 1.050 1.040 1.060 418,000 438,780 1.0497 0.855 0.847 0.855 0.847 0.863 513,168 0.8550 -0.94%
2022-04-06 0 1.060 1.050 1.060 1.060 1.070 366,000 388,920 1.0626 0.863 0.855 0.863 0.863 0.872 449,329 0.8656 -0.93%
2022-04-04 0 1.070 1.070 1.080 1.060 1.070 132,000 140,700 1.0659 0.872 0.872 0.880 0.863 0.872 162,053 0.8682 0.00%
2022-04-01 0 1.070 1.070 1.080 1.060 1.090 664,000 712,920 1.0737 0.872 0.872 0.880 0.863 0.888 815,177 0.8746 -1.83%
2022-03-31 0 1.090 1.080 1.090 1.060 1.090 402,000 434,960 1.0820 0.888 0.880 0.888 0.863 0.888 493,526 0.8813 1.87%
2022-03-30 0 1.070 1.070 1.080 1.070 1.090 1,088,000 1,172,880 1.0780 0.872 0.872 0.880 0.872 0.888 1,335,711 0.8781 -1.83%
2022-03-29 0 1.090 1.080 1.100 1.070 1.110 582,000 637,240 1.0949 0.888 0.880 0.896 0.872 0.904 714,507 0.8919 1.87%
2022-03-28 0 1.120 1.120 1.130 1.120 1.140 1,808,000 2,044,540 1.1308 0.872 0.872 0.879 0.872 0.887 2,323,359 0.8800 -0.88%
2022-03-25 0 1.130 1.120 1.130 1.120 1.150 2,294,000 2,606,620 1.1363 0.879 0.872 0.879 0.872 0.895 2,947,890 0.8842 -1.74%
2022-03-24 0 1.150 1.140 1.150 1.130 1.160 466,000 535,440 1.1490 0.895 0.887 0.895 0.879 0.903 598,830 0.8941 0.00%
2022-03-23 0 1.150 1.140 1.150 1.130 1.160 968,000 1,115,560 1.1524 0.895 0.887 0.895 0.879 0.903 1,243,922 0.8968 0.00%
2022-03-22 0 1.150 1.140 1.150 1.120 1.150 812,000 930,600 1.1461 0.895 0.887 0.895 0.872 0.895 1,043,455 0.8918 2.68%
2022-03-21 0 1.120 1.120 1.130 1.110 1.130 1,356,000 1,516,850 1.1186 0.872 0.872 0.879 0.864 0.879 1,742,519 0.8705 0.90%
2022-03-18 0 1.110 1.110 1.120 1.070 1.120 1,644,000 1,799,540 1.0946 0.864 0.864 0.872 0.833 0.872 2,112,612 0.8518 0.00%
2022-03-17 0 1.110 1.100 1.110 1.080 1.130 1,146,000 1,273,820 1.1115 0.864 0.856 0.864 0.840 0.879 1,472,660 0.8650 2.78%
2022-03-16 0 1.080 1.070 1.080 1.030 1.080 586,000 619,960 1.0580 0.840 0.833 0.840 0.802 0.840 753,036 0.8233 1.89%
2022-03-15 0 1.060 1.050 1.060 1.040 1.110 1,984,000 2,127,440 1.0723 0.825 0.817 0.825 0.809 0.864 2,549,526 0.8344 -7.02%
2022-03-14 0 1.140 1.120 1.140 1.110 1.160 610,000 688,460 1.1286 0.887 0.872 0.887 0.864 0.903 783,877 0.8783 0.00%
2022-03-11 0 1.140 1.130 1.140 1.130 1.180 996,000 1,147,300 1.1519 0.887 0.879 0.887 0.879 0.918 1,279,903 0.8964 -2.56%
2022-03-10 0 1.170 1.170 1.180 1.170 1.190 594,000 700,440 1.1792 0.910 0.910 0.918 0.910 0.926 763,316 0.9176 0.00%
2022-03-09 0 1.170 1.160 1.180 1.160 1.180 1,176,000 1,376,856 1.1708 0.910 0.903 0.918 0.903 0.918 1,511,211 0.9111 -0.85%
2022-03-08 0 1.180 1.170 1.190 1.160 1.200 762,000 899,292 1.1802 0.918 0.910 0.926 0.903 0.934 979,203 0.9184 -1.67%
2022-03-07 0 1.200 1.200 1.210 1.190 1.230 774,000 930,680 1.2024 0.934 0.934 0.942 0.926 0.957 994,624 0.9357 -3.23%
2022-03-04 0 1.240 1.240 1.250 1.230 1.250 910,000 1,124,210 1.2354 0.965 0.965 0.973 0.957 0.973 1,169,390 0.9614 0.00%
2022-03-03 0 1.240 1.230 1.250 1.210 1.250 368,000 447,002 1.2147 0.965 0.957 0.973 0.942 0.973 472,896 0.9452 1.64%
2022-03-02 0 1.220 1.220 1.230 1.200 1.220 456,000 552,455 1.2115 0.949 0.949 0.957 0.934 0.949 585,980 0.9428 0.83%
2022-03-01 0 1.210 1.210 1.230 1.210 1.230 436,000 529,940 1.2155 0.942 0.942 0.957 0.942 0.957 560,279 0.9459 -0.82%
2022-02-28 0 1.220 1.220 1.230 1.210 1.240 608,000 743,260 1.2225 0.949 0.949 0.957 0.942 0.965 781,306 0.9513 -0.81%
2022-02-25 0 1.230 1.230 1.240 1.230 1.250 188,000 232,960 1.2391 0.957 0.957 0.965 0.957 0.973 241,588 0.9643 -1.60%
2022-02-24 0 1.250 1.240 1.250 1.240 1.260 248,000 310,120 1.2505 0.973 0.965 0.973 0.965 0.981 318,691 0.9731 -1.57%
2022-02-23 0 1.270 1.260 1.270 1.250 1.270 454,000 572,460 1.2609 0.988 0.981 0.988 0.973 0.988 583,410 0.9812 0.00%
2022-02-22 0 1.270 1.270 1.280 1.270 1.290 152,000 194,380 1.2788 0.988 0.988 0.996 0.988 1.004 195,327 0.9952 -2.31%
2022-02-21 0 1.300 1.290 1.300 1.290 1.300 88,000 114,000 1.2955 1.012 1.004 1.012 1.004 1.012 113,084 1.0081 0.00%
2022-02-18 0 1.300 1.290 1.300 1.300 1.310 114,000 148,400 1.3018 1.012 1.004 1.012 1.012 1.019 146,495 1.0130 0.00%
2022-02-17 0 1.300 1.290 1.300 1.300 1.310 308,000 400,420 1.3001 1.012 1.004 1.012 1.012 1.019 395,793 1.0117 0.00%
2022-02-16 0 1.300 1.290 1.300 1.290 1.310 322,000 416,000 1.2919 1.012 1.004 1.012 1.004 1.019 413,784 1.0054 0.78%
2022-02-15 0 1.290 1.280 1.290 1.290 1.320 566,000 734,660 1.2980 1.004 0.996 1.004 1.004 1.027 727,335 1.0101 0.00%
2022-02-14 0 1.290 1.290 1.300 1.290 1.300 198,000 255,580 1.2908 1.004 1.004 1.012 1.004 1.012 254,439 1.0045 -0.77%
2022-02-11 0 1.300 1.290 1.300 1.290 1.310 98,000 127,440 1.3004 1.012 1.004 1.012 1.004 1.019 125,934 1.0120 0.78%
2022-02-10 0 1.290 1.290 1.300 1.290 1.320 444,000 579,040 1.3041 1.004 1.004 1.012 1.004 1.027 570,559 1.0149 0.00%
2022-02-09 0 1.290 1.280 1.290 1.270 1.290 70,000 89,820 1.2831 1.004 0.996 1.004 0.988 1.004 89,953 0.9985 1.57%
2022-02-08 0 1.270 1.270 1.290 1.270 1.290 174,000 222,300 1.2776 0.988 0.988 1.004 0.988 1.004 223,598 0.9942 -0.78%
2022-02-07 0 1.280 1.280 1.290 1.280 1.300 122,000 156,660 1.2841 0.996 0.996 1.004 0.996 1.012 156,775 0.9993 -1.54%
2022-02-04 0 1.300 1.290 1.300 1.290 1.300 194,000 251,560 1.2967 1.012 1.004 1.012 1.004 1.012 249,298 1.0091 0.78%
2022-01-31 0 1.290 1.290 1.300 1.270 1.300 240,000 309,340 1.2889 1.004 1.004 1.012 0.988 1.012 308,410 1.0030 0.78%
2022-01-28 0 1.280 1.260 1.280 1.250 1.280 878,000 1,105,980 1.2597 0.996 0.981 0.996 0.973 0.996 1,128,268 0.9802 0.00%
2022-01-27 0 1.280 1.280 1.290 1.280 1.290 180,000 231,440 1.2858 0.996 0.996 1.004 0.996 1.004 231,308 1.0006 -1.54%
2022-01-26 0 1.300 1.290 1.300 1.270 1.300 116,000 150,300 1.2957 1.012 1.004 1.012 0.988 1.012 149,065 1.0083 0.00%
2022-01-25 0 1.300 1.290 1.300 1.290 1.330 670,000 874,420 1.3051 1.012 1.004 1.012 1.004 1.035 860,979 1.0156 0.00%
2022-01-24 0 1.300 1.290 1.300 1.290 1.300 120,000 154,960 1.2913 1.012 1.004 1.012 1.004 1.012 154,205 1.0049 0.00%
2022-01-21 0 1.300 1.290 1.300 1.280 1.300 244,000 315,240 1.2920 1.012 1.004 1.012 0.996 1.012 313,551 1.0054 0.00%
2022-01-20 0 1.300 1.290 1.300 1.300 1.330 1,124,000 1,466,320 1.3046 1.012 1.004 1.012 1.012 1.035 1,444,389 1.0152 -1.52%
2022-01-19 0 1.320 1.310 1.330 1.300 1.320 396,000 519,060 1.3108 1.027 1.019 1.035 1.012 1.027 508,877 1.0200 1.54%
2022-01-18 0 1.300 1.300 1.310 1.290 1.370 1,752,000 2,313,460 1.3205 1.012 1.012 1.019 1.004 1.066 2,251,396 1.0276 2.36%
2022-01-17 0 1.270 1.260 1.270 1.270 1.280 98,000 124,480 1.2702 0.988 0.981 0.988 0.988 0.996 125,934 0.9885 0.79%
2022-01-14 0 1.260 1.260 1.280 1.260 1.290 216,000 276,360 1.2794 0.981 0.981 0.996 0.981 1.004 277,569 0.9956 -0.79%
2022-01-13 0 1.270 1.260 1.280 1.260 1.280 40,000 50,660 1.2665 0.988 0.981 0.996 0.981 0.996 51,402 0.9856 0.79%
2022-01-12 0 1.260 1.260 1.270 1.260 1.280 44,000 55,880 1.2700 0.981 0.981 0.988 0.981 0.996 56,542 0.9883 -0.79%
2022-01-11 0 1.270 1.250 1.270 1.240 1.270 56,000 70,680 1.2621 0.988 0.973 0.988 0.965 0.988 71,962 0.9822 0.00%
2022-01-10 0 1.270 1.260 1.280 1.190 1.280 720,000 887,320 1.2324 0.988 0.981 0.996 0.926 0.996 925,231 0.9590 -0.78%
2022-01-07 0 1.280 1.280 1.300 - - 0 0 - 0.996 0.996 1.012 - - 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 0.996 0.996 1.012 0.981 1.012 1,490,650 1.0034 0.79%
2022-01-05 0 1.270 1.270 1.280 1.270 1.280 140,000 178,580 1.2756 0.988 0.988 0.996 0.988 0.996 179,906 0.9926 -0.78%
2022-01-04 0 1.280 1.280 1.290 1.250 1.290 998,000 1,277,060 1.2796 0.996 0.996 1.004 0.973 1.004 1,282,473 0.9958 0.79%
2022-01-03 0 1.270 1.260 1.270 1.260 1.280 124,000 156,880 1.2652 0.988 0.981 0.988 0.981 0.996 159,345 0.9845 0.00%
2021-12-31 0 1.270 1.260 1.270 1.260 1.270 114,000 144,480 1.2674 0.988 0.981 0.988 0.981 0.988 146,495 0.9862 0.79%
2021-12-30 0 1.260 1.250 1.260 1.250 1.260 100,000 125,700 1.2570 0.981 0.973 0.981 0.973 0.981 128,504 0.9782 0.80%
2021-12-29 0 1.250 1.250 1.260 1.250 1.260 106,000 132,540 1.2504 0.973 0.973 0.981 0.973 0.981 136,215 0.9730 -0.79%
2021-12-28 0 1.260 1.250 1.260 1.250 1.260 140,000 175,040 1.2503 0.981 0.973 0.981 0.973 0.981 179,906 0.9730 1.61%
2021-12-24 0 1.240 1.210 1.240 1.230 1.240 12,000 14,800 1.2333 0.965 0.942 0.965 0.957 0.965 15,421 0.9598 2.48%
2021-12-23 0 1.210 1.210 1.230 1.200 1.230 630,000 763,500 1.2119 0.942 0.942 0.957 0.934 0.957 809,577 0.9431 -1.63%
2021-12-22 0 1.230 1.220 1.230 1.230 1.240 52,000 63,980 1.2304 0.957 0.949 0.957 0.957 0.965 66,822 0.9575 0.82%
2021-12-21 0 1.220 1.220 1.230 1.210 1.270 610,000 748,760 1.2275 0.949 0.949 0.957 0.942 0.988 783,877 0.9552 -3.17%
2021-12-20 0 1.260 1.260 1.270 1.260 1.290 208,000 263,020 1.2645 0.981 0.981 0.988 0.981 1.004 267,289 0.9840 -2.33%
2021-12-17 0 1.290 1.290 1.300 1.290 1.310 114,000 148,200 1.3000 1.004 1.004 1.012 1.004 1.019 146,495 1.0116 -0.77%
2021-12-16 0 1.300 1.290 1.300 1.280 1.300 1,403,851 1,822,906 1.2985 1.012 1.004 1.012 0.996 1.012 1,804,010 1.0105 1.56%
2021-12-15 0 1.280 1.280 1.290 1.280 1.290 44,000 56,360 1.2809 0.996 0.996 1.004 0.996 1.004 56,542 0.9968 0.00%
2021-12-14 0 1.280 1.270 1.280 1.270 1.290 158,000 201,420 1.2748 0.996 0.988 0.996 0.988 1.004 203,037 0.9920 -0.78%
2021-12-13 0 1.290 1.280 1.290 1.270 1.290 42,000 53,780 1.2805 1.004 0.996 1.004 0.988 1.004 53,972 0.9964 0.78%
2021-12-10 0 1.280 1.280 1.290 1.270 1.290 286,000 364,200 1.2734 0.996 0.996 1.004 0.988 1.004 367,522 0.9910 -1.54%
2021-12-09 0 1.300 1.290 1.300 1.290 1.300 76,000 98,780 1.2997 1.012 1.004 1.012 1.004 1.012 97,663 1.0114 0.78%
2021-12-08 0 1.290 1.280 1.300 1.280 1.300 56,000 71,960 1.2850 1.004 0.996 1.012 0.996 1.012 71,962 1.0000 0.78%
2021-12-07 0 1.280 1.280 1.290 1.270 1.290 420,000 536,640 1.2777 0.996 0.996 1.004 0.988 1.004 539,718 0.9943 0.00%
2021-12-06 0 1.280 1.270 1.280 1.270 1.290 234,000 299,080 1.2781 0.996 0.988 0.996 0.988 1.004 300,700 0.9946 0.00%
2021-12-03 0 1.280 1.280 1.300 1.280 1.300 96,000 123,520 1.2867 0.996 0.996 1.012 0.996 1.012 123,364 1.0013 0.00%
2021-12-02 0 1.280 1.270 1.290 1.270 1.300 266,000 342,660 1.2882 0.996 0.988 1.004 0.988 1.012 341,822 1.0025 0.00%
2021-12-01 0 1.280 1.280 1.300 1.260 1.300 406,000 525,040 1.2932 0.996 0.996 1.012 0.981 1.012 521,728 1.0063 1.59%
2021-11-30 0 1.260 1.260 1.270 1.260 1.290 614,000 783,780 1.2765 0.981 0.981 0.988 0.981 1.004 789,017 0.9934 -2.33%
2021-11-29 0 1.290 1.280 1.290 1.270 1.300 1,148,000 1,477,040 1.2866 1.004 0.996 1.004 0.988 1.012 1,475,230 1.0012 0.00%
2021-11-26 0 1.290 1.290 1.300 1.290 1.320 830,000 1,077,900 1.2987 1.004 1.004 1.012 1.004 1.027 1,066,586 1.0106 -2.27%
2021-11-25 0 1.320 1.320 1.340 1.310 1.340 724,000 954,220 1.3180 1.027 1.027 1.043 1.019 1.043 930,372 1.0256 0.76%
2021-11-24 0 1.310 1.300 1.320 1.310 1.330 1,696,000 2,233,900 1.3172 1.019 1.012 1.027 1.019 1.035 2,179,434 1.0250 0.00%
2021-11-23 0 1.310 1.300 1.320 1.300 1.330 632,000 832,560 1.3173 1.019 1.012 1.027 1.012 1.035 812,148 1.0251 0.77%
2021-11-22 0 1.300 1.300 1.310 1.290 1.310 350,000 456,680 1.3048 1.012 1.012 1.019 1.004 1.019 449,765 1.0154 -0.76%
2021-11-19 0 1.310 1.300 1.310 1.290 1.310 596,000 773,440 1.2977 1.019 1.012 1.019 1.004 1.019 765,886 1.0099 0.77%
2021-11-18 0 1.300 1.300 1.310 1.290 1.310 660,000 859,620 1.3025 1.012 1.012 1.019 1.004 1.019 848,129 1.0135 -0.76%
2021-11-17 0 1.310 1.290 1.310 1.270 1.310 1,082,000 1,401,600 1.2954 1.019 1.004 1.019 0.988 1.019 1,390,417 1.0080 -0.76%
2021-11-16 0 1.320 1.300 1.320 1.310 1.320 38,000 50,100 1.3184 1.027 1.012 1.027 1.019 1.027 48,832 1.0260 0.00%
2021-11-15 0 1.320 1.300 1.320 1.300 1.350 144,000 189,140 1.3135 1.027 1.012 1.027 1.012 1.051 185,046 1.0221 0.00%
2021-11-12 0 1.320 1.310 1.330 1.320 1.330 32,000 42,340 1.3231 1.027 1.019 1.035 1.027 1.035 41,121 1.0296 0.00%
2021-11-11 0 1.320 1.310 1.320 1.300 1.320 90,000 117,780 1.3087 1.027 1.019 1.027 1.012 1.027 115,654 1.0184 0.00%
2021-11-10 0 1.320 1.310 1.320 1.300 1.320 298,000 389,040 1.3055 1.027 1.019 1.027 1.012 1.027 382,943 1.0159 1.54%
2021-11-09 0 1.300 1.300 1.310 1.300 1.320 1,148,000 1,492,900 1.3004 1.012 1.012 1.019 1.012 1.027 1,475,230 1.0120 -1.52%
2021-11-08 0 1.320 1.310 1.320 1.290 1.330 406,000 533,120 1.3131 1.027 1.019 1.027 1.004 1.035 521,728 1.0218 2.33%
2021-11-05 0 1.290 1.280 1.300 1.280 1.300 1,268,000 1,645,520 1.2977 1.004 0.996 1.012 0.996 1.012 1,629,435 1.0099 -0.77%
2021-11-04 0 1.300 1.290 1.300 1.280 1.310 1,126,000 1,460,960 1.2975 1.012 1.004 1.012 0.996 1.019 1,446,959 1.0097 0.78%
2021-11-03 0 1.290 1.290 1.310 1.290 1.320 132,000 171,640 1.3003 1.004 1.004 1.019 1.004 1.027 169,626 1.0119 -2.27%
2021-11-02 0 1.320 1.310 1.320 1.310 1.350 334,000 444,900 1.3320 1.027 1.019 1.027 1.019 1.051 429,205 1.0366 -1.49%
2021-11-01 0 1.340 1.320 1.340 1.300 1.370 1,868,000 2,484,640 1.3301 1.043 1.027 1.043 1.012 1.066 2,400,461 1.0351 3.88%
2021-10-29 0 1.290 1.290 1.300 1.290 1.330 2,548,000 3,314,340 1.3008 1.004 1.004 1.012 1.004 1.035 3,274,291 1.0122 -0.77%
2021-10-28 0 1.300 1.280 1.300 1.240 1.310 1,660,000 2,137,680 1.2878 1.012 0.996 1.012 0.965 1.019 2,133,172 1.0021 4.00%
2021-10-27 0 1.250 1.250 1.260 1.200 1.260 29,424,000 35,365,780 1.2019 0.973 0.973 0.981 0.934 0.981 37,811,120 0.9353 3.31%
2021-10-26 0 1.210 1.200 1.220 1.200 1.220 5,496,000 6,650,520 1.2101 0.942 0.934 0.949 0.934 0.949 7,062,599 0.9417 0.83%
2021-10-25 0 1.200 1.190 1.210 1.200 1.250 3,532,000 4,246,920 1.2024 0.934 0.926 0.942 0.934 0.973 4,538,774 0.9357 -4.00%
2021-10-22 0 1.250 1.250 1.260 1.250 1.260 311,000 389,430 1.2522 0.973 0.973 0.981 0.973 0.981 399,649 0.9744 -0.79%
2021-10-21 0 1.260 1.240 1.260 1.210 1.320 13,478,000 16,377,840 1.2152 0.981 0.965 0.981 0.942 1.027 17,319,817 0.9456 4.13%
2021-10-20 0 1.210 1.200 1.210 1.200 1.220 214,000 259,500 1.2126 0.942 0.934 0.942 0.934 0.949 274,999 0.9436 -0.82%
2021-10-19 0 1.220 1.210 1.220 1.210 1.250 3,468,000 4,244,440 1.2239 0.949 0.942 0.949 0.942 0.973 4,456,531 0.9524 -0.81%
2021-10-18 0 1.230 1.220 1.230 1.220 1.230 388,000 474,100 1.2219 0.957 0.949 0.957 0.949 0.957 498,597 0.9509 0.00%
2021-10-15 0 1.230 1.220 1.230 1.220 1.240 974,000 1,195,160 1.2271 0.957 0.949 0.957 0.949 0.965 1,251,632 0.9549 0.00%
2021-10-12 0 1.230 1.210 1.230 1.220 1.230 352,000 429,980 1.2215 0.957 0.942 0.957 0.949 0.957 452,335 0.9506 1.65%
2021-10-11 0 1.210 1.210 1.220 1.200 1.220 170,000 206,140 1.2126 0.942 0.942 0.949 0.934 0.949 218,457 0.9436 0.83%
2021-10-08 0 1.200 1.200 1.210 1.190 1.210 302,000 362,100 1.1990 0.934 0.934 0.942 0.926 0.942 388,083 0.9330 0.00%
2021-10-07 0 1.200 1.190 1.200 1.190 1.210 496,000 593,560 1.1967 0.934 0.926 0.934 0.926 0.942 637,382 0.9312 0.00%
2021-10-06 0 1.200 1.200 1.210 1.200 1.210 13,886,000 16,597,970 1.1953 0.934 0.934 0.942 0.934 0.942 17,844,114 0.9302 0.00%
2021-10-05 0 1.200 1.200 1.210 1.200 1.210 1,023,000 1,230,730 1.2031 0.934 0.934 0.942 0.934 0.942 1,314,600 0.9362 0.00%
2021-10-04 0 1.200 1.200 1.210 1.200 1.220 286,000 344,000 1.2028 0.934 0.934 0.942 0.934 0.949 367,522 0.9360 -0.83%
2021-09-30 0 1.210 1.200 1.210 1.200 1.210 140,000 168,900 1.2064 0.942 0.934 0.942 0.934 0.942 179,906 0.9388 0.00%
2021-09-29 0 1.210 1.200 1.210 1.200 1.210 210,000 252,440 1.2021 0.942 0.934 0.942 0.934 0.942 269,859 0.9355 0.00%
2021-09-28 0 1.210 1.200 1.210 1.210 1.220 136,000 164,660 1.2107 0.942 0.934 0.942 0.942 0.949 174,766 0.9422 0.83%
2021-09-27 0 1.200 1.190 1.200 1.180 1.210 524,000 626,080 1.1948 0.934 0.926 0.934 0.918 0.942 673,363 0.9298 0.00%
2021-09-24 0 1.200 1.200 1.210 1.200 1.210 236,000 285,200 1.2085 0.934 0.934 0.942 0.934 0.942 303,270 0.9404 -0.83%
2021-09-23 0 1.210 1.200 1.210 1.190 1.220 477,680 575,199 1.2042 0.942 0.934 0.942 0.926 0.949 613,840 0.9371 1.68%
2021-09-21 0 1.190 1.190 1.200 1.190 1.200 286,000 340,840 1.1917 0.926 0.926 0.934 0.926 0.934 367,522 0.9274 -1.65%
2021-09-20 0 1.210 1.200 1.210 1.150 1.270 1,088,000 1,324,500 1.2174 0.942 0.934 0.942 0.895 0.988 1,398,127 0.9473 -3.97%
2021-09-17 0 1.260 1.250 1.260 1.250 1.270 150,000 189,040 1.2603 0.981 0.973 0.981 0.973 0.988 192,757 0.9807 -0.79%
2021-09-16 0 1.270 1.250 1.270 1.240 1.270 1,510,000 1,899,960 1.2583 0.988 0.973 0.988 0.965 0.988 1,940,416 0.9792 0.00%
2021-09-15 0 1.270 1.260 1.270 1.250 1.280 1,386,000 1,756,900 1.2676 0.988 0.981 0.988 0.973 0.996 1,781,070 0.9864 -0.78%
2021-09-14 0 1.280 1.270 1.280 1.270 1.300 1,184,000 1,507,560 1.2733 0.996 0.988 0.996 0.988 1.012 1,521,492 0.9908 -0.78%
2021-09-13 0 1.290 1.280 1.300 1.270 1.300 456,000 585,400 1.2838 1.004 0.996 1.012 0.988 1.012 585,980 0.9990 -0.77%
2021-09-10 0 1.300 1.280 1.300 1.280 1.310 308,000 399,800 1.2981 1.012 0.996 1.012 0.996 1.019 395,793 1.0101 1.56%
2021-09-09 0 1.280 1.270 1.280 1.260 1.290 1,004,000 1,279,180 1.2741 0.996 0.988 0.996 0.981 1.004 1,290,184 0.9915 0.79%
2021-09-08 0 1.270 1.270 1.280 1.270 1.280 858,000 1,090,960 1.2715 0.988 0.988 0.996 0.988 0.996 1,102,567 0.9895 0.79%
2021-09-07 0 1.260 1.260 1.270 1.240 1.270 1,918,000 2,398,780 1.2507 0.981 0.981 0.988 0.965 0.988 2,464,713 0.9732 0.80%
2021-09-06 0 1.250 1.240 1.270 1.220 1.270 1,626,000 2,035,840 1.2521 0.973 0.965 0.988 0.949 0.988 2,089,481 0.9743 2.46%
2021-09-03 0 1.220 1.220 1.230 1.220 1.240 540,000 663,100 1.2280 0.949 0.949 0.957 0.949 0.965 693,923 0.9556 0.83%
2021-09-02 0 1.210 1.210 1.220 1.210 1.240 576,000 699,440 1.2143 0.942 0.942 0.949 0.942 0.965 740,185 0.9450 -0.82%
2021-09-01 0 1.220 1.220 1.240 1.220 1.250 1,160,000 1,424,720 1.2282 0.949 0.949 0.965 0.949 0.973 1,490,650 0.9558 0.83%
2021-08-31 0 1.210 1.210 1.220 1.200 1.220 2,232,000 2,699,910 1.2096 0.942 0.942 0.949 0.934 0.949 2,868,217 0.9413 0.83%
2021-08-30 0 1.200 1.190 1.200 1.190 1.220 708,000 849,560 1.1999 0.934 0.926 0.934 0.926 0.949 909,811 0.9338 0.00%
2021-08-27 0 1.200 1.200 1.220 1.200 1.230 10,038,000 11,977,300 1.1932 0.934 0.934 0.949 0.934 0.957 12,899,267 0.9285 1.69%
2021-08-26 0 1.180 1.170 1.180 1.170 1.200 4,112,000 4,854,700 1.1806 0.918 0.910 0.918 0.910 0.934 5,284,099 0.9187 0.85%
2021-08-25 0 1.170 1.170 1.180 1.150 1.190 2,482,000 2,882,480 1.1614 0.910 0.910 0.918 0.895 0.926 3,189,478 0.9037 1.74%
2021-08-24 0 1.150 1.140 1.150 1.150 1.150 270,000 310,500 1.1500 0.895 0.887 0.895 0.895 0.895 346,962 0.8949 0.00%
2021-08-23 0 1.150 1.140 1.150 1.140 1.150 1,576,000 1,804,900 1.1452 0.895 0.887 0.895 0.887 0.895 2,025,229 0.8912 1.77%
2021-08-20 0 1.130 1.120 1.130 1.130 1.150 418,000 474,000 1.1340 0.879 0.872 0.879 0.879 0.895 537,148 0.8824 -1.74%
2021-08-19 0 1.150 1.140 1.150 1.150 1.160 334,000 384,560 1.1514 0.895 0.887 0.895 0.895 0.903 429,205 0.8960 0.00%
2021-08-18 0 1.150 1.140 1.150 1.140 1.180 598,000 689,080 1.1523 0.895 0.887 0.895 0.887 0.918 768,456 0.8967 0.88%
2021-08-17 0 1.140 1.140 1.150 1.130 1.190 2,036,000 2,375,680 1.1668 0.887 0.887 0.895 0.879 0.926 2,616,349 0.9080 -4.20%
2021-08-16 0 1.190 1.180 1.190 1.180 1.220 316,000 376,860 1.1926 0.926 0.918 0.926 0.918 0.949 406,074 0.9281 0.00%
2021-08-13 0 1.190 1.190 1.200 1.190 1.240 790,000 950,560 1.2032 0.926 0.926 0.934 0.926 0.965 1,015,184 0.9363 -0.83%
2021-08-12 0 1.200 1.200 1.220 1.190 1.230 218,000 262,840 1.2057 0.934 0.934 0.949 0.926 0.957 280,139 0.9382 0.00%
2021-08-11 0 1.200 1.200 1.210 1.200 1.240 596,000 720,140 1.2083 0.934 0.934 0.942 0.934 0.965 765,886 0.9403 -2.44%
2021-08-10 0 1.230 1.220 1.240 1.230 1.240 190,000 234,940 1.2365 0.957 0.949 0.965 0.957 0.965 244,158 0.9622 0.00%
2021-08-09 0 1.230 1.230 1.240 1.230 1.240 386,000 477,720 1.2376 0.957 0.957 0.965 0.957 0.965 496,027 0.9631 0.00%
2021-08-06 0 1.230 1.220 1.230 1.230 1.240 1,408,000 1,738,560 1.2348 0.957 0.949 0.957 0.957 0.965 1,809,341 0.9609 0.00%
2021-08-05 0 1.230 1.230 1.240 1.230 1.250 2,674,000 3,310,080 1.2379 0.957 0.957 0.965 0.957 0.973 3,436,206 0.9633 -0.81%
2021-08-04 0 1.240 1.230 1.240 1.230 1.260 860,000 1,067,620 1.2414 0.965 0.957 0.965 0.957 0.981 1,105,137 0.9661 -0.80%
2021-08-03 0 1.250 1.250 1.260 1.240 1.260 1,294,000 1,614,460 1.2477 0.973 0.973 0.981 0.965 0.981 1,662,846 0.9709 0.00%
2021-08-02 0 1.250 1.250 1.260 1.240 1.300 2,788,000 3,499,820 1.2553 0.973 0.973 0.981 0.965 1.012 3,582,701 0.9769 -3.85%
2021-07-30 0 1.300 1.300 1.310 1.290 1.300 236,000 306,780 1.2999 1.012 1.012 1.019 1.004 1.012 303,270 1.0116 0.00%
2021-07-29 0 1.300 1.300 1.310 1.300 1.320 442,000 575,820 1.3028 1.012 1.012 1.019 1.012 1.027 567,989 1.0138 0.00%
2021-07-28 0 1.300 1.300 1.310 1.290 1.310 542,000 704,560 1.2999 1.012 1.012 1.019 1.004 1.019 696,494 1.0116 -1.52%
2021-07-27 0 1.320 1.310 1.320 1.300 1.340 1,034,000 1,359,520 1.3148 1.027 1.019 1.027 1.012 1.043 1,328,735 1.0232 0.00%
2021-07-26 0 1.320 1.320 1.330 1.320 1.350 690,000 922,580 1.3371 1.027 1.027 1.035 1.027 1.051 886,680 1.0405 -0.75%
2021-07-23 0 1.330 1.330 1.340 1.330 1.350 566,000 752,980 1.3304 1.035 1.035 1.043 1.035 1.051 727,335 1.0353 -1.48%
2021-07-22 0 1.350 1.340 1.350 1.340 1.350 1,588,000 2,128,140 1.3401 1.051 1.043 1.051 1.043 1.051 2,040,649 1.0429 1.50%
2021-07-21 0 1.330 1.330 1.340 1.320 1.340 370,000 491,260 1.3277 1.035 1.035 1.043 1.027 1.043 475,466 1.0332 0.76%
2021-07-20 0 1.320 1.320 1.330 1.320 1.360 422,000 562,100 1.3320 1.027 1.027 1.035 1.027 1.058 542,288 1.0365 -2.94%
2021-07-19 0 1.360 1.360 1.370 1.360 1.380 24,000 32,880 1.3700 1.058 1.058 1.066 1.058 1.074 30,841 1.0661 -1.45%
2021-07-16 0 1.380 1.380 1.390 1.370 1.390 452,000 623,520 1.3795 1.074 1.074 1.082 1.066 1.082 580,840 1.0735 -0.72%
2021-07-15 0 1.390 1.380 1.390 1.360 1.390 4,584,000 6,331,580 1.3812 1.082 1.074 1.082 1.058 1.082 5,890,639 1.0749 2.21%
2021-07-14 0 1.360 1.360 1.370 1.360 1.370 1,366,000 1,858,340 1.3604 1.058 1.058 1.066 1.058 1.066 1,755,369 1.0587 0.00%
2021-07-13 0 1.360 1.360 1.370 1.350 1.370 479,320 651,282 1.3588 1.058 1.058 1.066 1.051 1.066 615,947 1.0574 0.74%
2021-07-12 0 1.350 1.350 1.360 1.350 1.370 1,657,000 2,249,870 1.3578 1.051 1.051 1.058 1.051 1.066 2,129,317 1.0566 0.00%
2021-07-09 0 1.350 1.350 1.360 1.350 1.370 322,000 436,560 1.3558 1.051 1.051 1.058 1.051 1.066 413,784 1.0550 0.00%
2021-07-08 0 1.350 1.350 1.360 1.340 1.360 1,058,800 1,430,928 1.3515 1.051 1.051 1.058 1.043 1.058 1,360,604 1.0517 -0.74%
2021-07-07 0 1.360 1.340 1.360 1.340 1.360 460,000 621,440 1.3510 1.058 1.043 1.058 1.043 1.058 591,120 1.0513 0.74%
2021-07-06 0 1.350 1.350 1.360 1.330 1.350 240,000 322,580 1.3441 1.051 1.051 1.058 1.035 1.051 308,410 1.0459 0.00%
2021-07-05 0 1.350 1.340 1.350 1.350 1.380 170,000 229,840 1.3520 1.051 1.043 1.051 1.051 1.074 218,457 1.0521 -2.17%
2021-07-02 0 1.380 1.380 1.390 1.370 1.380 4,304,000 5,937,980 1.3796 1.074 1.074 1.082 1.066 1.074 5,530,827 1.0736 1.47%
2021-06-30 0 1.360 1.360 1.370 1.350 1.380 374,000 509,720 1.3629 1.058 1.058 1.066 1.051 1.074 480,606 1.0606 0.00%
2021-06-29 0 1.360 1.350 1.360 1.360 1.370 306,000 417,700 1.3650 1.058 1.051 1.058 1.058 1.066 393,223 1.0622 0.00%
2021-06-28 0 1.360 1.360 1.370 1.360 1.370 356,000 486,280 1.3660 1.058 1.058 1.066 1.058 1.066 457,475 1.0630 -1.45%
2021-06-25 0 1.380 1.380 1.390 1.370 1.390 310,000 427,760 1.3799 1.074 1.074 1.082 1.066 1.082 398,363 1.0738 -0.72%
2021-06-24 0 1.390 1.390 1.400 1.350 1.400 640,000 883,440 1.3804 1.082 1.082 1.089 1.051 1.089 822,428 1.0742 2.21%
2021-06-23 0 1.360 1.360 1.370 1.350 1.380 230,000 313,360 1.3624 1.058 1.058 1.066 1.051 1.074 295,560 1.0602 0.00%
2021-06-22 0 1.360 1.350 1.370 1.360 1.380 188,000 255,980 1.3616 1.058 1.051 1.066 1.058 1.074 241,588 1.0596 0.74%
2021-06-21 0 1.350 1.350 1.360 1.350 1.380 448,000 605,600 1.3518 1.051 1.051 1.058 1.051 1.074 575,699 1.0519 -1.46%
2021-06-18 0 1.370 1.360 1.370 1.360 1.390 346,000 475,280 1.3736 1.066 1.058 1.066 1.058 1.082 444,625 1.0689 -0.72%
2021-06-17 0 1.380 1.380 1.390 1.380 1.400 264,000 364,480 1.3806 1.074 1.074 1.082 1.074 1.089 339,251 1.0744 0.00%
2021-06-16 0 1.380 1.370 1.380 1.370 1.400 612,000 845,060 1.3808 1.074 1.066 1.074 1.066 1.089 786,447 1.0745 0.00%
2021-06-15 0 1.380 1.380 1.390 1.380 1.400 146,000 203,020 1.3905 1.074 1.074 1.082 1.074 1.089 187,616 1.0821 -0.72%
2021-06-11 0 1.390 1.390 1.400 1.380 1.400 518,000 721,420 1.3927 1.082 1.082 1.089 1.074 1.089 665,653 1.0838 0.72%
2021-06-10 0 1.380 1.380 1.390 1.380 1.400 62,000 86,420 1.3939 1.074 1.074 1.082 1.074 1.089 79,673 1.0847 0.00%
2021-06-09 0 1.380 1.380 1.390 1.380 1.400 1,070,000 1,477,360 1.3807 1.074 1.074 1.082 1.074 1.089 1,374,997 1.0744 0.00%
2021-06-08 0 1.380 1.380 1.390 1.380 1.400 222,000 308,520 1.3897 1.074 1.074 1.082 1.074 1.089 285,280 1.0815 0.00%
2021-06-07 0 1.380 1.380 1.400 1.380 1.400 710,000 986,160 1.3890 1.074 1.074 1.089 1.074 1.089 912,381 1.0809 -0.72%
2021-06-04 0 1.390 1.390 1.400 1.390 1.410 206,000 288,180 1.3989 1.082 1.082 1.089 1.082 1.097 264,719 1.0886 -0.71%
2021-06-03 0 1.400 1.390 1.400 1.390 1.400 820,000 1,145,920 1.3975 1.089 1.082 1.089 1.082 1.089 1,053,736 1.0875 1.45%
2021-06-02 0 1.380 1.380 1.400 1.380 1.400 398,000 554,580 1.3934 1.074 1.074 1.089 1.074 1.089 511,447 1.0843 -0.72%
2021-06-01 0 1.390 1.380 1.390 1.380 1.390 394,000 545,700 1.3850 1.082 1.074 1.082 1.074 1.082 506,307 1.0778 0.00%
2021-05-31 0 1.390 1.380 1.390 1.370 1.390 518,000 715,100 1.3805 1.082 1.074 1.082 1.066 1.082 665,653 1.0743 0.00%
2021-05-28 0 1.390 1.390 1.400 1.370 1.400 352,000 489,460 1.3905 1.082 1.082 1.089 1.066 1.089 452,335 1.0821 0.72%
2021-05-27 0 1.380 1.360 1.380 1.370 1.380 256,000 352,160 1.3756 1.074 1.058 1.074 1.066 1.074 328,971 1.0705 0.73%
2021-05-26 0 1.370 1.350 1.370 1.360 1.380 300,000 409,760 1.3659 1.066 1.051 1.066 1.058 1.074 385,513 1.0629 0.00%
2021-05-25 0 1.370 1.360 1.370 1.350 1.380 494,000 673,020 1.3624 1.066 1.058 1.066 1.051 1.074 634,811 1.0602 1.48%
2021-05-24 0 1.350 1.350 1.360 1.340 1.370 184,000 249,060 1.3536 1.051 1.051 1.058 1.043 1.066 236,448 1.0533 -1.46%
2021-05-21 0 1.370 1.350 1.370 1.340 1.370 624,000 844,440 1.3533 1.066 1.051 1.066 1.043 1.066 801,867 1.0531 0.74%
2021-05-20 0 1.360 1.360 1.370 1.350 1.370 1,824,000 2,497,140 1.3690 1.058 1.058 1.066 1.051 1.066 2,343,919 1.0654 0.00%
2021-05-18 0 1.360 1.360 1.370 1.350 1.370 1,238,000 1,687,260 1.3629 1.058 1.058 1.066 1.051 1.066 1,590,884 1.0606 -1.45%
2021-05-17 0 1.380 1.370 1.390 1.380 1.400 689,000 952,110 1.3819 1.074 1.066 1.082 1.074 1.089 885,395 1.0754 1.47%
2021-05-14 0 1.360 1.350 1.360 1.330 1.420 810,000 1,101,280 1.3596 1.058 1.051 1.058 1.035 1.105 1,040,885 1.0580 -4.23%
2021-05-13 0 1.420 1.400 1.420 1.400 1.450 338,000 481,140 1.4235 1.105 1.089 1.105 1.089 1.128 434,345 1.1077 -2.07%
2021-05-12 0 1.450 1.440 1.450 1.440 1.450 7,760,000 11,244,660 1.4491 1.128 1.121 1.128 1.121 1.128 9,971,938 1.1276 0.00%
2021-05-11 0 1.450 1.450 1.460 1.430 1.450 1,788,000 2,580,000 1.4430 1.128 1.128 1.136 1.113 1.128 2,297,658 1.1229 0.69%
2021-05-10 0 1.440 1.440 1.450 1.440 1.460 11,726,000 17,000,260 1.4498 1.121 1.121 1.128 1.121 1.136 15,068,420 1.1282 -2.04%
2021-05-07 0 1.470 1.470 1.480 1.450 1.490 626,000 916,980 1.4648 1.144 1.144 1.152 1.128 1.159 804,437 1.1399 -0.68%
2021-05-06 0 1.480 1.470 1.480 1.370 1.480 1,904,000 2,736,820 1.4374 1.152 1.144 1.152 1.066 1.152 2,446,723 1.1186 8.03%
2021-05-05 0 1.370 1.360 1.370 1.360 1.380 30,000 41,040 1.3680 1.066 1.058 1.066 1.058 1.074 38,551 1.0646 -0.72%
2021-05-04 0 1.380 1.370 1.390 1.360 1.380 255,600 350,768 1.3723 1.074 1.066 1.082 1.058 1.074 328,457 1.0679 2.22%
2021-05-03 0 1.350 1.350 1.370 1.350 1.370 216,000 294,360 1.3628 1.051 1.051 1.066 1.051 1.066 277,569 1.0605 -1.46%
2021-04-30 0 1.370 1.360 1.370 1.350 1.370 940,000 1,278,660 1.3603 1.066 1.058 1.066 1.051 1.066 1,207,941 1.0585 0.74%
2021-04-29 0 1.360 1.350 1.360 1.350 1.370 514,000 697,780 1.3575 1.058 1.051 1.058 1.051 1.066 660,512 1.0564 0.00%
2021-04-28 0 1.360 1.340 1.360 1.350 1.360 178,000 240,480 1.3510 1.058 1.043 1.058 1.051 1.058 228,738 1.0513 1.49%
2021-04-27 0 1.340 1.340 1.350 1.330 1.370 3,040,000 4,078,640 1.3417 1.043 1.043 1.051 1.035 1.066 3,906,532 1.0441 -0.74%
2021-04-26 0 1.350 1.340 1.350 1.320 1.350 1,538,000 2,060,460 1.3397 1.051 1.043 1.051 1.027 1.051 1,976,397 1.0425 0.75%
2021-04-23 0 1.340 1.330 1.340 1.330 1.340 548,000 729,500 1.3312 1.043 1.035 1.043 1.035 1.043 704,204 1.0359 0.00%
2021-04-22 0 1.340 1.330 1.340 1.330 1.340 1,144,000 1,521,820 1.3303 1.043 1.035 1.043 1.035 1.043 1,470,090 1.0352 0.75%
2021-04-21 0 1.330 1.330 1.340 1.330 1.350 482,000 647,300 1.3429 1.035 1.035 1.043 1.035 1.051 619,391 1.0451 -1.48%
2021-04-20 0 1.350 1.330 1.350 1.330 1.370 1,368,000 1,845,060 1.3487 1.051 1.035 1.051 1.035 1.066 1,757,940 1.0496 0.00%
2021-04-19 0 1.350 1.340 1.350 1.340 1.380 566,000 770,500 1.3613 1.051 1.043 1.051 1.043 1.074 727,335 1.0593 -1.46%
2021-04-16 0 1.370 1.360 1.370 1.360 1.390 568,000 781,520 1.3759 1.066 1.058 1.066 1.058 1.082 729,905 1.0707 0.00%
2021-04-15 0 1.370 1.360 1.370 1.300 1.380 1,492,000 1,998,420 1.3394 1.066 1.058 1.066 1.012 1.074 1,917,285 1.0423 5.38%
2021-04-14 0 1.300 1.290 1.300 1.300 1.310 414,000 538,540 1.3008 1.012 1.004 1.012 1.012 1.019 532,008 1.0123 0.00%
2021-04-13 0 1.300 1.290 1.300 1.290 1.310 546,000 709,800 1.3000 1.012 1.004 1.012 1.004 1.019 701,634 1.0116 1.56%
2021-04-12 0 1.280 1.260 1.280 1.270 1.290 624,000 796,180 1.2759 0.996 0.981 0.996 0.988 1.004 801,867 0.9929 0.79%
2021-04-09 0 1.270 1.260 1.270 1.250 1.290 576,000 728,720 1.2651 0.988 0.981 0.988 0.973 1.004 740,185 0.9845 0.00%
2021-04-08 0 1.270 1.260 1.280 1.250 1.280 352,000 446,340 1.2680 0.988 0.981 0.996 0.973 0.996 452,335 0.9867 3.25%
2021-04-07 0 1.230 1.230 1.240 1.230 1.260 1,614,000 2,006,600 1.2432 0.957 0.957 0.965 0.957 0.981 2,074,060 0.9675 0.00%
2021-04-01 0 1.230 1.220 1.240 1.220 1.250 698,000 864,140 1.2380 0.957 0.949 0.965 0.949 0.973 896,960 0.9634 0.00%
2021-03-31 0 1.230 1.220 1.230 1.220 1.230 646,000 791,140 1.2247 0.957 0.949 0.957 0.949 0.957 830,138 0.9530 0.82%
2021-03-30 0 1.220 1.220 1.230 1.210 1.250 932,000 1,145,840 1.2294 0.949 0.949 0.957 0.942 0.973 1,197,661 0.9567 0.41%
2021-03-29 0 1.240 1.240 1.250 1.230 1.260 846,000 1,052,900 1.2446 0.945 0.945 0.953 0.938 0.961 1,109,516 0.9490 0.00%
2021-03-26 0 1.240 1.240 1.250 1.230 1.250 510,000 633,580 1.2423 0.945 0.945 0.953 0.938 0.953 668,857 0.9473 0.81%
2021-03-25 0 1.230 1.220 1.230 1.220 1.250 586,000 724,280 1.2360 0.938 0.930 0.938 0.930 0.953 768,530 0.9424 0.00%
2021-03-24 0 1.230 1.230 1.250 1.230 1.260 932,000 1,159,060 1.2436 0.938 0.938 0.953 0.938 0.961 1,222,304 0.9483 -2.38%
2021-03-23 0 1.260 1.260 1.270 1.240 1.300 996,000 1,262,260 1.2673 0.961 0.961 0.968 0.945 0.991 1,306,239 0.9663 -1.56%
2021-03-22 0 1.280 1.280 1.290 1.270 1.300 860,000 1,101,880 1.2813 0.976 0.976 0.984 0.968 0.991 1,127,877 0.9770 -1.54%
2021-03-19 0 1.300 1.290 1.300 1.290 1.310 362,000 470,640 1.3001 0.991 0.984 0.991 0.984 0.999 474,757 0.9913 0.00%
2021-03-18 0 1.300 1.280 1.300 1.280 1.310 584,000 758,480 1.2988 0.991 0.976 0.991 0.976 0.999 765,907 0.9903 0.78%
2021-03-17 0 1.290 1.280 1.300 1.270 1.300 570,000 737,140 1.2932 0.984 0.976 0.991 0.968 0.991 747,546 0.9861 1.57%
2021-03-16 0 1.270 1.270 1.290 1.270 1.300 794,000 1,023,440 1.2890 0.968 0.968 0.984 0.968 0.991 1,041,319 0.9828 -0.78%
2021-03-15 0 1.280 1.270 1.280 1.270 1.300 460,000 589,760 1.2821 0.976 0.968 0.976 0.968 0.991 603,283 0.9776 -0.78%
2021-03-12 0 1.290 1.270 1.290 1.270 1.300 1,102,000 1,413,700 1.2828 0.984 0.968 0.984 0.968 0.991 1,445,256 0.9782 1.57%
2021-03-11 0 1.270 1.250 1.270 1.250 1.270 758,000 956,670 1.2621 0.968 0.953 0.968 0.953 0.968 994,105 0.9623 3.25%
2021-03-10 0 1.230 1.230 1.250 1.230 1.260 410,000 510,560 1.2453 0.938 0.938 0.953 0.938 0.961 537,709 0.9495 -0.81%
2021-03-09 0 1.240 1.230 1.240 1.190 1.240 770,000 941,700 1.2230 0.945 0.938 0.945 0.907 0.945 1,009,843 0.9325 4.20%
2021-03-08 0 1.190 1.190 1.200 1.180 1.260 3,040,000 3,681,560 1.2110 0.907 0.907 0.915 0.900 0.961 3,986,914 0.9234 -3.25%
2021-03-05 0 1.230 1.220 1.240 1.210 1.240 1,800,000 2,202,970 1.2239 0.938 0.930 0.945 0.923 0.945 2,360,673 0.9332 -0.81%
2021-03-04 0 1.240 1.240 1.260 1.230 1.280 2,596,000 3,255,200 1.2539 0.945 0.945 0.961 0.938 0.976 3,404,614 0.9561 -2.36%
2021-03-03 0 1.270 1.270 1.280 1.250 1.280 2,212,000 2,806,860 1.2689 0.968 0.968 0.976 0.953 0.976 2,901,004 0.9675 1.60%
2021-03-02 0 1.250 1.240 1.250 1.240 1.270 844,000 1,053,180 1.2478 0.953 0.945 0.953 0.945 0.968 1,106,893 0.9515 0.00%
2021-03-01 0 1.250 1.240 1.250 1.230 1.260 852,000 1,061,700 1.2461 0.953 0.945 0.953 0.938 0.961 1,117,385 0.9502 0.81%
2021-02-26 0 1.240 1.240 1.250 1.240 1.280 2,576,000 3,235,520 1.2560 0.945 0.945 0.953 0.945 0.976 3,378,385 0.9577 -3.12%
2021-02-25 0 1.280 1.280 1.290 1.260 1.300 4,724,000 6,011,824 1.2726 0.976 0.976 0.984 0.961 0.991 6,195,454 0.9704 0.79%
2021-02-24 0 1.270 1.270 1.280 1.250 1.290 3,038,000 3,864,780 1.2721 0.968 0.968 0.976 0.953 0.984 3,984,291 0.9700 0.79%
2021-02-23 0 1.260 1.260 1.270 1.240 1.280 1,276,000 1,606,060 1.2587 0.961 0.961 0.968 0.945 0.976 1,673,455 0.9597 0.80%
2021-02-22 0 1.250 1.250 1.260 1.250 1.260 2,118,000 2,663,220 1.2574 0.953 0.953 0.961 0.953 0.961 2,777,725 0.9588 0.81%
2021-02-19 0 1.240 1.230 1.240 1.230 1.260 1,204,000 1,497,600 1.2439 0.945 0.938 0.945 0.938 0.961 1,579,028 0.9484 -0.80%
2021-02-18 0 1.250 1.240 1.250 1.240 1.290 3,301,320 4,176,570 1.2651 0.953 0.945 0.953 0.945 0.984 4,329,631 0.9646 -2.34%
2021-02-17 0 1.280 1.270 1.280 1.250 1.290 5,154,118 6,551,846 1.2712 0.976 0.968 0.976 0.953 0.984 6,759,547 0.9693 3.23%
2021-02-16 0 1.240 1.230 1.240 1.230 1.260 4,570,000 5,702,080 1.2477 0.945 0.938 0.945 0.938 0.961 5,993,485 0.9514 2.48%
2021-02-11 0 1.210 1.200 1.220 1.180 1.220 324,000 392,340 1.2109 0.923 0.915 0.930 0.900 0.930 424,921 0.9233 1.68%
2021-02-10 0 1.190 1.190 1.200 1.180 1.210 740,000 880,620 1.1900 0.907 0.907 0.915 0.900 0.923 970,499 0.9074 0.00%
2021-02-09 0 1.190 1.190 1.210 1.190 1.240 2,840,000 3,445,740 1.2133 0.907 0.907 0.923 0.907 0.945 3,724,617 0.9251 -1.65%
2021-02-08 0 1.210 1.210 1.220 1.200 1.240 2,552,000 3,075,230 1.2050 0.923 0.923 0.930 0.915 0.945 3,346,909 0.9188 -0.82%
2021-02-05 0 1.220 1.220 1.230 1.220 1.260 1,756,000 2,169,560 1.2355 0.930 0.930 0.938 0.930 0.961 2,302,967 0.9421 -3.17%
2021-02-04 0 1.260 1.250 1.260 1.230 1.260 3,196,000 3,996,020 1.2503 0.961 0.953 0.961 0.938 0.961 4,191,505 0.9534 2.44%
2021-02-03 0 1.230 1.230 1.240 1.230 1.260 880,000 1,091,010 1.2398 0.938 0.938 0.945 0.938 0.961 1,154,107 0.9453 -0.81%
2021-02-02 0 1.240 1.230 1.240 1.230 1.250 1,018,000 1,257,820 1.2356 0.945 0.938 0.945 0.938 0.953 1,335,091 0.9421 0.81%
2021-02-01 0 1.230 1.230 1.240 1.230 1.260 532,000 659,860 1.2403 0.938 0.938 0.945 0.938 0.961 697,710 0.9458 -2.38%
2021-01-29 0 1.260 1.250 1.260 1.250 1.280 578,000 727,960 1.2594 0.961 0.953 0.961 0.953 0.976 758,038 0.9603 0.80%
2021-01-28 0 1.250 1.230 1.250 1.240 1.260 492,000 612,820 1.2456 0.953 0.938 0.953 0.945 0.961 645,250 0.9497 -0.79%
2021-01-27 0 1.260 1.250 1.260 1.240 1.270 546,000 685,080 1.2547 0.961 0.953 0.961 0.945 0.968 716,071 0.9567 0.80%
2021-01-26 0 1.250 1.250 1.260 1.230 1.270 1,568,000 1,958,380 1.2490 0.953 0.953 0.961 0.938 0.968 2,056,408 0.9523 0.00%
2021-01-25 0 1.250 1.250 1.260 1.250 1.300 1,500,000 1,888,860 1.2592 0.953 0.953 0.961 0.953 0.991 1,967,227 0.9602 -2.34%
2021-01-22 0 1.280 1.280 1.290 1.270 1.300 752,000 963,500 1.2813 0.976 0.976 0.984 0.968 0.991 986,237 0.9769 -1.54%
2021-01-21 0 1.300 1.300 1.310 1.300 1.340 654,000 857,700 1.3115 0.991 0.991 0.999 0.991 1.022 857,711 1.0000 -1.52%
2021-01-20 0 1.320 1.320 1.330 1.310 1.370 1,070,000 1,416,500 1.3238 1.006 1.006 1.014 0.999 1.045 1,403,289 1.0094 -1.49%
2021-01-19 0 1.340 1.330 1.350 1.330 1.380 1,242,000 1,677,900 1.3510 1.022 1.014 1.029 1.014 1.052 1,628,864 1.0301 -0.74%
2021-01-18 0 1.350 1.340 1.350 1.340 1.390 1,282,000 1,746,860 1.3626 1.029 1.022 1.029 1.022 1.060 1,681,323 1.0390 2.27%
2021-01-15 0 1.320 1.320 1.340 1.290 1.340 954,000 1,251,800 1.3122 1.006 1.006 1.022 0.984 1.022 1,251,156 1.0005 2.33%
2021-01-14 0 1.290 1.280 1.290 1.290 1.380 746,000 988,220 1.3247 0.984 0.976 0.984 0.984 1.052 978,368 1.0101 -4.44%
2021-01-13 0 1.350 1.350 1.360 1.340 1.360 884,000 1,193,900 1.3506 1.029 1.029 1.037 1.022 1.037 1,159,353 1.0298 -0.74%
2021-01-12 0 1.360 1.350 1.360 1.350 1.370 384,000 521,880 1.3591 1.037 1.029 1.037 1.029 1.045 503,610 1.0363 0.74%
2021-01-11 0 1.350 1.350 1.370 1.350 1.380 712,500 978,965 1.3740 1.029 1.029 1.045 1.029 1.052 934,433 1.0477 0.00%
2021-01-08 0 1.350 1.350 1.370 1.350 1.370 448,000 609,480 1.3604 1.029 1.029 1.045 1.029 1.045 587,545 1.0373 0.00%
2021-01-07 0 1.350 1.350 1.360 1.350 1.380 292,000 398,760 1.3656 1.029 1.029 1.037 1.029 1.052 382,954 1.0413 -0.74%
2021-01-06 0 1.360 1.340 1.370 1.320 1.360 534,000 720,140 1.3486 1.037 1.022 1.045 1.006 1.037 700,333 1.0283 3.03%
2021-01-05 0 1.320 1.320 1.330 1.320 1.350 212,000 283,500 1.3373 1.006 1.006 1.014 1.006 1.029 278,035 1.0197 -0.75%
2021-01-04 0 1.330 1.330 1.350 1.330 1.370 316,000 426,760 1.3505 1.014 1.014 1.029 1.014 1.045 414,429 1.0298 -4.32%
2020-12-31 0 1.390 1.380 1.390 1.390 1.390 40,000 55,600 1.3900 1.060 1.052 1.060 1.060 1.060 52,459 1.0599 0.00%
2020-12-30 0 1.390 1.380 1.390 1.380 1.390 64,000 88,660 1.3853 1.060 1.052 1.060 1.052 1.060 83,935 1.0563 0.72%
2020-12-29 0 1.380 1.370 1.380 1.370 1.400 286,000 395,060 1.3813 1.052 1.045 1.052 1.045 1.067 375,085 1.0533 0.00%
2020-12-28 0 1.380 1.360 1.380 1.300 1.400 1,938,000 2,627,540 1.3558 1.052 1.037 1.052 0.991 1.067 2,541,657 1.0338 5.34%
2020-12-24 0 1.310 1.300 1.310 1.290 1.330 372,000 484,800 1.3032 0.999 0.991 0.999 0.984 1.014 487,872 0.9937 -0.76%
2020-12-23 0 1.320 1.310 1.320 1.300 1.320 212,000 278,080 1.3117 1.006 0.999 1.006 0.991 1.006 278,035 1.0002 1.54%
2020-12-22 0 1.300 1.290 1.300 1.270 1.320 3,484,000 4,434,340 1.2728 0.991 0.984 0.991 0.968 1.006 4,569,213 0.9705 -1.52%
2020-12-21 0 1.320 1.320 1.340 1.310 1.390 690,000 914,020 1.3247 1.006 1.006 1.022 0.999 1.060 904,924 1.0101 -3.65%
2020-12-18 0 1.370 1.370 1.380 1.370 1.420 3,396,000 4,700,700 1.3842 1.045 1.045 1.052 1.045 1.083 4,453,802 1.0554 -2.14%
2020-12-17 0 1.400 1.390 1.400 1.390 1.410 428,000 598,200 1.3977 1.067 1.060 1.067 1.060 1.075 561,315 1.0657 0.00%
2020-12-16 0 1.400 1.400 1.410 1.380 1.420 1,562,000 2,180,880 1.3962 1.067 1.067 1.075 1.052 1.083 2,048,539 1.0646 0.72%
2020-12-15 0 1.390 1.380 1.390 1.390 1.430 352,000 490,760 1.3942 1.060 1.052 1.060 1.060 1.090 461,643 1.0631 -1.42%
2020-12-14 0 1.410 1.400 1.410 1.390 1.410 198,000 277,680 1.4024 1.075 1.067 1.075 1.060 1.075 259,674 1.0693 0.00%
2020-12-11 0 1.410 1.400 1.410 1.370 1.410 1,634,000 2,286,500 1.3993 1.075 1.067 1.075 1.045 1.075 2,142,966 1.0670 -0.70%
2020-12-10 0 1.420 1.400 1.420 1.380 1.440 3,404,000 4,767,540 1.4006 1.083 1.067 1.083 1.052 1.098 4,464,294 1.0679 -0.70%
2020-12-09 0 1.430 1.420 1.430 1.420 1.450 1,028,000 1,475,880 1.4357 1.090 1.083 1.090 1.083 1.106 1,348,206 1.0947 -0.69%
2020-12-08 0 1.440 1.430 1.450 1.400 1.440 2,068,000 2,934,360 1.4189 1.098 1.090 1.106 1.067 1.098 2,712,150 1.0819 0.00%
2020-12-07 0 1.440 1.440 1.450 1.430 1.450 1,282,000 1,846,720 1.4405 1.098 1.098 1.106 1.090 1.106 1,681,323 1.0984 0.00%
2020-12-04 0 1.440 1.440 1.450 1.440 1.460 1,214,000 1,748,700 1.4404 1.098 1.098 1.106 1.098 1.113 1,592,142 1.0983 0.70%
2020-12-03 0 1.430 1.430 1.440 1.430 1.460 456,000 658,220 1.4435 1.090 1.090 1.098 1.090 1.113 598,037 1.1006 -1.38%
2020-12-02 0 1.450 1.430 1.450 1.420 1.460 1,356,000 1,950,280 1.4383 1.106 1.090 1.106 1.083 1.113 1,778,373 1.0967 0.69%
2020-12-01 0 1.440 1.420 1.450 1.410 1.440 1,434,000 2,049,700 1.4294 1.098 1.083 1.106 1.075 1.098 1,880,669 1.0899 1.41%
2020-11-30 0 1.420 1.420 1.430 1.420 1.450 1,426,000 2,044,820 1.4340 1.083 1.083 1.090 1.083 1.106 1,870,177 1.0934 -2.07%
2020-11-27 0 1.450 1.450 1.460 1.430 1.450 576,000 831,620 1.4438 1.106 1.106 1.113 1.090 1.106 755,415 1.1009 0.69%
2020-11-26 0 1.440 1.430 1.440 1.420 1.450 1,230,000 1,767,860 1.4373 1.098 1.090 1.098 1.083 1.106 1,613,126 1.0959 0.70%
2020-11-25 0 1.430 1.420 1.430 1.380 1.440 3,346,000 4,753,780 1.4207 1.090 1.083 1.090 1.052 1.098 4,388,228 1.0833 0.00%
2020-11-24 0 1.430 1.430 1.450 1.410 1.460 5,322,000 7,702,120 1.4472 1.090 1.090 1.106 1.075 1.113 6,979,722 1.1035 0.70%
2020-11-23 0 1.420 1.420 1.440 1.380 1.440 2,006,000 2,825,180 1.4084 1.083 1.083 1.098 1.052 1.098 2,630,838 1.0739 -0.70%
2020-11-20 0 1.430 1.430 1.440 1.430 1.480 2,020,000 2,911,340 1.4413 1.090 1.090 1.098 1.090 1.128 2,649,199 1.0990 -2.05%
2020-11-19 0 1.460 1.460 1.470 1.410 1.470 982,000 1,413,200 1.4391 1.113 1.113 1.121 1.075 1.121 1,287,878 1.0973 2.10%
2020-11-18 0 1.430 1.430 1.440 1.390 1.450 3,174,000 4,530,940 1.4275 1.090 1.090 1.098 1.060 1.106 4,162,653 1.0885 3.62%
2020-11-17 0 1.380 1.370 1.380 1.340 1.380 478,000 652,560 1.3652 1.052 1.045 1.052 1.022 1.052 626,890 1.0409 2.99%
2020-11-16 0 1.340 1.320 1.340 1.290 1.350 1,588,000 2,121,000 1.3356 1.022 1.006 1.022 0.984 1.029 2,082,638 1.0184 3.08%
2020-11-13 0 1.300 1.290 1.300 1.290 1.310 5,166,000 6,715,200 1.2999 0.991 0.984 0.991 0.984 0.999 6,775,130 0.9912 0.00%
2020-11-12 0 1.300 1.290 1.310 1.270 1.310 3,076,000 3,987,600 1.2964 0.991 0.984 0.999 0.968 0.999 4,034,127 0.9885 1.56%
2020-11-11 0 1.280 1.280 1.290 1.210 1.320 9,410,000 12,125,020 1.2885 0.976 0.976 0.984 0.923 1.006 12,341,071 0.9825 -1.54%
2020-11-10 0 1.300 1.290 1.300 1.250 1.320 6,854,000 8,855,900 1.2921 0.991 0.984 0.991 0.953 1.006 8,988,916 0.9852 5.69%
2020-11-09 0 1.230 1.230 1.240 1.200 1.250 1,904,000 2,347,940 1.2332 0.938 0.938 0.945 0.915 0.953 2,497,067 0.9403 1.65%
2020-11-06 0 1.210 1.210 1.220 1.180 1.230 895,000 1,085,120 1.2124 0.923 0.923 0.930 0.900 0.938 1,173,779 0.9245 1.68%
2020-11-05 0 1.190 1.180 1.190 1.140 1.190 861,200 1,005,024 1.1670 0.907 0.900 0.907 0.869 0.907 1,129,451 0.8898 3.48%
2020-11-04 0 1.150 1.140 1.150 1.130 1.160 468,000 534,560 1.1422 0.877 0.869 0.877 0.862 0.884 613,775 0.8709 0.88%
2020-11-03 0 1.140 1.130 1.150 1.130 1.140 554,000 627,340 1.1324 0.869 0.862 0.877 0.862 0.869 726,563 0.8634 0.88%
2020-11-02 0 1.130 1.110 1.130 1.110 1.130 327,000 368,600 1.1272 0.862 0.846 0.862 0.846 0.862 428,856 0.8595 0.89%
2020-10-30 0 1.120 1.100 1.120 1.090 1.130 2,320,000 2,558,580 1.1028 0.854 0.839 0.854 0.831 0.862 3,042,645 0.8409 0.00%
2020-10-29 0 1.120 1.120 1.130 1.100 1.130 470,000 523,220 1.1132 0.854 0.854 0.862 0.839 0.862 616,398 0.8488 -1.75%
2020-10-28 0 1.140 1.130 1.140 1.130 1.160 278,000 317,640 1.1426 0.869 0.862 0.869 0.862 0.884 364,593 0.8712 0.00%
2020-10-27 0 1.140 1.130 1.140 1.130 1.170 420,000 481,740 1.1470 0.869 0.862 0.869 0.862 0.892 550,824 0.8746 -2.56%
2020-10-23 0 1.170 1.160 1.170 1.100 1.170 1,988,000 2,264,800 1.1392 0.892 0.884 0.892 0.839 0.892 2,607,232 0.8687 5.41%
2020-10-22 0 1.110 1.110 1.130 1.090 1.130 1,164,000 1,295,840 1.1133 0.846 0.846 0.862 0.831 0.862 1,526,568 0.8489 0.00%
2020-10-21 0 1.110 1.100 1.120 1.100 1.130 454,000 504,820 1.1119 0.846 0.839 0.854 0.839 0.862 595,414 0.8478 0.91%
2020-10-20 0 1.100 1.100 1.120 1.070 1.120 1,040,000 1,150,260 1.1060 0.839 0.839 0.854 0.816 0.854 1,363,944 0.8433 1.85%
2020-10-19 0 1.080 1.080 1.090 1.060 1.120 5,172,000 5,738,160 1.1095 0.823 0.823 0.831 0.808 0.854 6,782,999 0.8460 -2.70%
2020-10-16 0 1.110 1.100 1.110 1.080 1.140 998,000 1,113,420 1.1157 0.846 0.839 0.846 0.823 0.869 1,308,862 0.8507 -2.63%
2020-10-15 0 1.140 1.130 1.140 1.130 1.190 3,450,000 3,986,600 1.1555 0.869 0.862 0.869 0.862 0.907 4,524,622 0.8811 0.00%
2020-10-14 0 1.140 1.120 1.140 1.080 1.140 2,736,000 3,045,540 1.1131 0.869 0.854 0.869 0.823 0.869 3,588,222 0.8488 5.56%
2020-10-12 0 1.080 1.070 1.080 1.040 1.080 2,028,000 2,167,060 1.0686 0.823 0.816 0.823 0.793 0.823 2,659,691 0.8148 5.88%
2020-10-09 0 1.020 1.010 1.030 1.000 1.030 674,000 687,200 1.0196 0.778 0.770 0.785 0.762 0.785 883,941 0.7774 2.00%
2020-10-08 0 1.000 0.990 1.000 0.980 1.020 1,536,000 1,535,270 0.9995 0.762 0.755 0.762 0.747 0.778 2,014,441 0.7621 2.04%
2020-10-07 0 0.980 0.980 0.990 0.950 0.990 2,092,000 2,015,700 0.9635 0.747 0.747 0.755 0.724 0.755 2,743,626 0.7347 3.16%
2020-10-06 0 0.950 0.940 0.950 0.930 0.970 2,138,000 2,009,700 0.9400 0.724 0.717 0.724 0.709 0.740 2,803,954 0.7167 3.26%
2020-10-05 0 0.920 0.920 0.940 0.920 0.940 704,000 654,390 0.9295 0.701 0.701 0.717 0.701 0.717 923,285 0.7088 0.00%
2020-09-30 0 0.920 0.920 0.930 0.920 0.940 498,000 461,940 0.9276 0.701 0.701 0.709 0.701 0.717 653,119 0.7073 -1.08%
2020-09-29 0 0.930 0.920 0.930 0.900 0.940 252,000 231,980 0.9206 0.709 0.701 0.709 0.686 0.717 330,494 0.7019 3.33%
2020-09-28 0 0.900 0.900 0.920 0.890 0.920 220,000 199,320 0.9060 0.686 0.686 0.701 0.679 0.701 288,527 0.6908 0.00%
2020-09-25 0 0.900 0.890 0.900 0.890 0.900 774,000 693,750 0.8963 0.686 0.679 0.686 0.679 0.686 1,015,089 0.6834 0.00%
2020-09-24 0 0.900 0.900 0.910 0.900 0.930 1,294,000 1,182,060 0.9135 0.686 0.686 0.694 0.686 0.709 1,697,061 0.6965 -3.23%
2020-09-23 0 0.930 0.930 0.940 0.890 0.940 1,822,000 1,684,510 0.9245 0.709 0.709 0.717 0.679 0.717 2,389,525 0.7050 3.33%
2020-09-22 0 0.900 0.900 0.910 0.890 0.900 354,000 318,240 0.8990 0.686 0.686 0.694 0.679 0.686 464,266 0.6855 0.00%
2020-09-21 0 0.900 0.890 0.910 0.880 0.900 3,932,000 3,502,400 0.8907 0.686 0.679 0.694 0.671 0.686 5,156,758 0.6792 2.27%
2020-09-18 0 0.880 0.880 0.890 0.880 0.910 1,836,000 1,638,100 0.8922 0.671 0.671 0.679 0.671 0.694 2,407,886 0.6803 -2.22%
2020-09-17 0 0.900 0.900 0.910 0.900 0.910 2,206,000 2,004,860 0.9088 0.686 0.686 0.694 0.686 0.694 2,893,135 0.6930 0.00%
2020-09-16 0 0.900 0.900 0.910 0.900 0.910 2,294,000 2,085,820 0.9093 0.686 0.686 0.694 0.686 0.694 3,008,546 0.6933 1.12%
2020-09-15 0 0.890 0.890 0.900 0.860 1.000 5,176,000 4,733,470 0.9145 0.679 0.679 0.686 0.656 0.762 6,788,245 0.6973 1.14%
2020-09-14 0 0.880 0.880 0.890 0.880 0.900 272,000 242,740 0.8924 0.671 0.671 0.679 0.671 0.686 356,724 0.6805 0.00%
2020-09-11 0 0.880 0.870 0.880 0.880 0.910 1,874,000 1,670,040 0.8912 0.671 0.663 0.671 0.671 0.694 2,457,722 0.6795 -1.12%
2020-09-10 0 0.890 0.880 0.890 0.890 0.930 2,622,204 2,353,733 0.8976 0.679 0.671 0.679 0.679 0.709 3,438,981 0.6844 -2.20%
2020-09-09 0 0.910 0.900 0.910 0.890 0.930 3,631,633 3,285,748 0.9048 0.694 0.686 0.694 0.679 0.709 4,762,831 0.6899 -1.09%
2020-09-08 0 0.920 0.910 0.920 0.910 0.950 1,318,000 1,219,720 0.9254 0.701 0.694 0.701 0.694 0.724 1,728,537 0.7056 0.00%
2020-09-07 0 0.920 0.920 0.930 0.920 0.940 540,000 500,420 0.9267 0.701 0.701 0.709 0.701 0.717 708,202 0.7066 0.00%
2020-09-04 0 0.920 0.920 0.930 0.920 0.960 3,398,000 3,179,800 0.9358 0.701 0.701 0.709 0.701 0.732 4,456,425 0.7135 -2.13%
2020-09-03 0 0.940 0.940 0.950 0.940 0.980 2,582,000 2,459,340 0.9525 0.717 0.717 0.724 0.717 0.747 3,386,254 0.7263 -3.09%
2020-09-02 0 0.970 0.960 0.980 0.960 0.990 1,328,000 1,302,100 0.9805 0.740 0.732 0.747 0.732 0.755 1,741,652 0.7476 -1.02%
2020-09-01 0 0.980 0.980 0.990 0.980 0.990 740,000 731,020 0.9879 0.747 0.747 0.755 0.747 0.755 970,499 0.7532 -1.01%
2020-08-31 0 0.990 0.980 0.990 0.970 0.990 1,170,000 1,153,020 0.9855 0.755 0.747 0.755 0.740 0.755 1,534,437 0.7514 0.00%
2020-08-28 0 0.990 0.980 0.990 0.970 0.990 470,000 463,640 0.9865 0.755 0.747 0.755 0.740 0.755 616,398 0.7522 1.02%
2020-08-27 0 0.980 0.970 0.980 0.970 0.990 930,000 911,380 0.9800 0.747 0.740 0.747 0.740 0.755 1,219,681 0.7472 1.03%
2020-08-26 0 0.970 0.970 0.980 0.970 1.000 1,108,000 1,082,980 0.9774 0.740 0.740 0.747 0.740 0.762 1,453,125 0.7453 -2.02%
2020-08-25 0 0.990 0.990 1.000 0.980 1.000 802,000 794,440 0.9906 0.755 0.755 0.762 0.747 0.762 1,051,811 0.7553 0.00%
2020-08-24 0 0.990 0.980 1.000 0.980 1.000 614,000 607,280 0.9891 0.755 0.747 0.762 0.747 0.762 805,252 0.7541 1.02%
2020-08-21 0 0.980 0.970 0.980 0.960 1.000 1,844,000 1,808,160 0.9806 0.747 0.740 0.747 0.732 0.762 2,418,378 0.7477 -1.01%
2020-08-20 0 0.990 0.990 1.000 0.980 1.010 3,174,000 3,168,360 0.9982 0.755 0.755 0.762 0.747 0.770 4,162,653 0.7611 0.00%
2020-08-19 0 0.990 0.990 1.000 0.990 1.030 3,368,000 3,382,680 1.0044 0.755 0.755 0.762 0.755 0.785 4,417,081 0.7658 -3.88%
2020-08-18 0 1.030 1.020 1.040 1.020 1.040 384,000 395,280 1.0294 0.785 0.778 0.793 0.778 0.793 503,610 0.7849 0.98%
2020-08-17 0 1.020 1.020 1.030 1.020 1.100 3,122,000 3,235,220 1.0363 0.778 0.778 0.785 0.778 0.839 4,094,455 0.7901 -5.56%
2020-08-14 0 1.080 1.080 1.090 1.050 1.130 5,038,000 5,411,360 1.0741 0.823 0.823 0.831 0.801 0.862 6,607,260 0.8190 3.85%
2020-08-13 0 1.040 1.030 1.040 1.020 1.050 1,032,000 1,061,440 1.0285 0.793 0.785 0.793 0.778 0.801 1,353,452 0.7842 2.97%
2020-08-12 0 1.010 1.010 1.040 1.010 1.060 742,000 768,700 1.0360 0.770 0.770 0.793 0.770 0.808 973,122 0.7899 -0.98%
2020-08-11 0 1.020 1.010 1.020 1.020 1.050 260,000 268,960 1.0345 0.778 0.770 0.778 0.778 0.801 340,986 0.7888 2.00%
2020-08-10 0 1.000 1.000 1.030 1.000 1.030 446,000 454,760 1.0196 0.762 0.762 0.785 0.762 0.785 584,922 0.7775 1.01%
2020-08-07 0 0.990 0.990 1.010 0.980 1.010 684,000 680,240 0.9945 0.755 0.755 0.770 0.747 0.770 897,056 0.7583 0.00%
2020-08-06 0 0.990 1.000 1.020 0.980 1.020 806,000 804,740 0.9984 0.755 0.762 0.778 0.747 0.778 1,057,057 0.7613 0.00%
2020-08-05 0 0.990 0.990 1.000 0.990 1.030 1,822,000 1,821,900 0.9999 0.755 0.755 0.762 0.755 0.785 2,389,525 0.7625 -1.00%
2020-08-04 0 1.000 0.990 1.010 0.960 1.050 4,728,000 4,717,960 0.9979 0.762 0.755 0.770 0.732 0.801 6,200,700 0.7609 -2.91%
2020-08-03 0 1.030 1.020 1.040 1.020 1.050 330,000 341,680 1.0354 0.785 0.778 0.793 0.778 0.801 432,790 0.7895 0.98%
2020-07-31 0 1.020 1.020 1.040 1.020 1.070 650,000 674,880 1.0383 0.778 0.778 0.793 0.778 0.816 852,465 0.7917 -2.86%
2020-07-30 0 1.050 1.050 1.070 1.050 1.070 182,000 193,780 1.0647 0.801 0.801 0.816 0.801 0.816 238,690 0.8118 2.94%
2020-07-29 0 1.020 1.020 1.050 1.020 1.050 764,000 791,640 1.0362 0.778 0.778 0.801 0.778 0.801 1,001,974 0.7901 0.00%
2020-07-28 0 1.020 1.010 1.030 1.010 1.110 1,852,000 1,931,700 1.0430 0.778 0.770 0.785 0.770 0.846 2,428,870 0.7953 -5.56%
2020-07-27 0 1.080 1.080 1.090 1.080 1.140 1,267,882 1,408,010 1.1105 0.823 0.823 0.831 0.823 0.869 1,662,808 0.8468 -3.57%
2020-07-24 0 1.120 1.120 1.130 1.120 1.150 680,000 771,200 1.1341 0.854 0.854 0.862 0.854 0.877 891,810 0.8648 -0.88%
2020-07-23 0 1.130 1.130 1.140 1.130 1.160 594,000 683,300 1.1503 0.862 0.862 0.869 0.862 0.884 779,022 0.8771 0.00%
2020-07-22 0 1.130 1.130 1.140 1.120 1.160 1,888,000 2,167,080 1.1478 0.862 0.862 0.869 0.854 0.884 2,476,083 0.8752 -1.74%
2020-07-21 0 1.150 1.150 1.170 1.150 1.190 22,000 26,000 1.1818 0.877 0.877 0.892 0.877 0.907 28,853 0.9011 1.77%
2020-07-20 0 1.130 1.120 1.140 1.110 1.160 276,000 312,800 1.1333 0.862 0.854 0.869 0.846 0.884 361,970 0.8642 1.80%
2020-07-17 0 1.110 1.090 1.110 1.090 1.140 860,000 950,800 1.1056 0.846 0.831 0.846 0.831 0.869 1,127,877 0.8430 -3.48%
2020-07-16 0 1.150 1.140 1.170 1.150 1.200 192,000 222,700 1.1599 0.877 0.869 0.892 0.877 0.915 251,805 0.8844 -2.54%
2020-07-15 0 1.180 1.170 1.180 1.160 1.200 408,000 482,270 1.1820 0.900 0.892 0.900 0.884 0.915 535,086 0.9013 0.00%
2020-07-14 0 1.180 1.160 1.180 1.150 1.210 1,488,000 1,757,860 1.1814 0.900 0.884 0.900 0.877 0.923 1,951,489 0.9008 -2.48%
2020-07-13 0 1.210 1.210 1.220 1.210 1.220 312,000 379,000 1.2147 0.923 0.923 0.930 0.923 0.930 409,183 0.9262 -1.63%
2020-07-10 0 1.230 1.220 1.230 1.200 1.240 1,034,000 1,264,680 1.2231 0.938 0.930 0.938 0.915 0.945 1,356,075 0.9326 1.65%
2020-07-09 0 1.210 1.200 1.220 1.190 1.250 944,000 1,151,080 1.2194 0.923 0.915 0.930 0.907 0.953 1,238,042 0.9298 -3.20%
2020-07-08 0 1.250 1.240 1.250 1.210 1.290 3,337,170 4,178,144 1.2520 0.953 0.945 0.953 0.923 0.984 4,376,648 0.9546 -0.79%
2020-07-07 0 1.260 1.240 1.260 1.230 1.310 728,000 919,800 1.2635 0.961 0.945 0.961 0.938 0.999 954,761 0.9634 2.44%
2020-07-06 0 1.230 1.220 1.230 1.200 1.250 380,000 466,360 1.2273 0.938 0.930 0.938 0.915 0.953 498,364 0.9358 3.36%
2020-07-03 0 1.190 1.190 1.200 1.170 1.210 334,000 397,340 1.1896 0.907 0.907 0.915 0.892 0.923 438,036 0.9071 -0.83%
2020-07-02 0 1.200 1.200 1.220 1.180 1.210 162,000 194,200 1.1988 0.915 0.915 0.930 0.900 0.923 212,461 0.9141 1.69%
2020-06-30 0 1.180 1.180 1.200 1.180 1.230 292,000 348,540 1.1936 0.900 0.900 0.915 0.900 0.938 382,954 0.9101 0.00%
2020-06-29 0 1.180 1.180 1.200 1.180 1.220 510,000 611,200 1.1984 0.900 0.900 0.915 0.900 0.930 668,857 0.9138 -4.84%
2020-06-26 0 1.240 1.220 1.240 1.220 1.240 84,000 103,100 1.2274 0.945 0.930 0.945 0.930 0.945 110,165 0.9359 0.00%
2020-06-24 0 1.240 1.220 1.240 1.220 1.260 782,000 961,940 1.2301 0.945 0.930 0.945 0.930 0.961 1,025,581 0.9379 1.64%
2020-06-23 0 1.220 1.220 1.230 1.160 1.240 746,000 902,040 1.2092 0.930 0.930 0.938 0.884 0.945 978,368 0.9220 2.52%
2020-06-22 0 1.190 1.180 1.190 1.160 1.190 1,377,633 1,604,710 1.1648 0.907 0.900 0.907 0.884 0.907 1,806,745 0.8882 2.59%
2020-06-19 0 1.160 1.160 1.170 1.140 1.160 1,642,000 1,896,860 1.1552 0.884 0.884 0.892 0.869 0.884 2,153,458 0.8808 1.75%
2020-06-18 0 1.140 1.130 1.140 1.130 1.170 370,000 424,080 1.1462 0.869 0.862 0.869 0.862 0.892 485,249 0.8739 -1.72%
2020-06-17 0 1.160 1.140 1.160 1.150 1.170 514,000 592,720 1.1532 0.884 0.869 0.884 0.877 0.892 674,103 0.8793 0.00%
2020-06-16 0 1.160 1.160 1.170 1.140 1.180 1,116,000 1,293,460 1.1590 0.884 0.884 0.892 0.869 0.900 1,463,617 0.8837 -0.85%
2020-06-15 0 1.170 1.170 1.180 1.170 1.250 632,000 766,680 1.2131 0.892 0.892 0.900 0.892 0.953 828,858 0.9250 -7.14%
2020-06-12 0 1.260 1.250 1.260 1.220 1.260 426,000 525,040 1.2325 0.961 0.953 0.961 0.930 0.961 558,693 0.9398 -2.33%
2020-06-11 0 1.290 1.290 1.300 1.280 1.310 860,000 1,112,380 1.2935 0.984 0.984 0.991 0.976 0.999 1,127,877 0.9863 0.00%
2020-06-10 0 1.290 1.280 1.290 1.280 1.340 1,342,000 1,739,620 1.2963 0.984 0.976 0.984 0.976 1.022 1,760,013 0.9884 -2.27%
2020-06-09 0 1.320 1.310 1.330 1.300 1.350 1,678,000 2,232,480 1.3304 1.006 0.999 1.014 0.991 1.029 2,200,671 1.0145 3.13%
2020-06-08 0 1.280 1.280 1.290 1.260 1.360 4,868,000 6,312,500 1.2967 0.976 0.976 0.984 0.961 1.037 6,384,308 0.9888 4.92%
2020-06-05 0 1.220 1.220 1.240 1.050 1.280 5,006,010 6,022,891 1.2031 0.930 0.930 0.945 0.801 0.976 6,565,306 0.9174 15.09%
2020-06-04 0 1.060 1.060 1.070 1.040 1.070 1,178,000 1,248,800 1.0601 0.808 0.808 0.816 0.793 0.816 1,544,929 0.8083 2.91%
2020-06-03 0 1.030 1.030 1.040 1.010 1.050 1,150,000 1,177,240 1.0237 0.785 0.785 0.793 0.770 0.801 1,508,207 0.7806 0.98%
2020-06-02 0 1.020 1.010 1.020 1.010 1.030 634,000 647,840 1.0218 0.778 0.770 0.778 0.770 0.785 831,481 0.7791 0.99%
2020-06-01 0 1.010 1.010 1.020 1.010 1.030 994,000 1,012,900 1.0190 0.770 0.770 0.778 0.770 0.785 1,303,616 0.7770 1.00%
2020-05-29 0 1.000 1.000 1.010 0.980 1.030 8,778,000 8,812,960 1.0040 0.762 0.762 0.770 0.747 0.785 11,512,213 0.7655 -0.99%
2020-05-28 0 1.010 1.010 1.020 1.000 1.050 2,244,000 2,281,460 1.0167 0.770 0.770 0.778 0.762 0.801 2,942,972 0.7752 -0.98%
2020-05-27 0 1.020 1.020 1.030 1.020 1.050 1,024,000 1,054,800 1.0301 0.778 0.778 0.785 0.778 0.801 1,342,960 0.7854 0.00%
2020-05-26 0 1.020 1.020 1.030 1.020 1.050 3,170,000 3,314,080 1.0455 0.778 0.778 0.785 0.778 0.801 4,157,407 0.7972 -0.97%
2020-05-25 0 1.030 1.030 1.040 1.010 1.050 1,342,000 1,381,500 1.0294 0.785 0.785 0.793 0.770 0.801 1,760,013 0.7849 0.00%
2020-05-22 0 1.030 1.030 1.040 1.020 1.050 1,524,000 1,580,208 1.0369 0.785 0.785 0.793 0.778 0.801 1,998,703 0.7906 -2.83%
2020-05-21 0 1.060 1.050 1.060 1.040 1.070 760,000 800,000 1.0526 0.808 0.801 0.808 0.793 0.816 996,728 0.8026 -0.93%
2020-05-20 0 1.070 1.060 1.070 1.070 1.110 1,466,000 1,587,260 1.0827 0.816 0.808 0.816 0.816 0.846 1,922,637 0.8256 -3.60%
2020-05-19 0 1.110 1.100 1.110 1.060 1.130 3,468,840 3,833,829 1.1052 0.846 0.839 0.846 0.808 0.862 4,549,331 0.8427 6.73%
2020-05-18 0 1.040 1.040 1.050 1.010 1.080 2,388,400 2,477,324 1.0372 0.793 0.793 0.801 0.770 0.823 3,132,350 0.7909 -1.89%
2020-05-15 0 1.060 1.050 1.060 1.030 1.110 1,366,000 1,454,780 1.0650 0.808 0.801 0.808 0.785 0.846 1,791,488 0.8121 -3.64%
2020-05-14 0 1.100 1.100 1.110 1.100 1.120 716,000 797,620 1.1140 0.839 0.839 0.846 0.839 0.854 939,023 0.8494 -0.90%
2020-05-13 0 1.110 1.100 1.110 1.110 1.130 2,704,761 3,020,015 1.1166 0.846 0.839 0.846 0.846 0.862 3,547,253 0.8514 -1.77%
2020-05-12 0 1.130 1.120 1.130 1.100 1.130 2,624,000 2,924,440 1.1145 0.862 0.854 0.862 0.839 0.862 3,441,336 0.8498 0.89%
2020-05-11 0 1.120 1.110 1.120 1.090 1.130 1,660,000 1,853,960 1.1168 0.854 0.846 0.854 0.831 0.862 2,177,065 0.8516 0.90%
2020-05-08 0 1.110 1.100 1.110 1.090 1.120 634,000 701,320 1.1062 0.846 0.839 0.846 0.831 0.854 831,481 0.8435 1.83%
2020-05-07 0 1.090 1.080 1.100 1.080 1.120 1,562,000 1,710,340 1.0950 0.831 0.823 0.839 0.823 0.854 2,048,539 0.8349 -1.80%
2020-05-06 0 1.110 1.100 1.110 1.100 1.130 796,000 884,600 1.1113 0.846 0.839 0.846 0.839 0.862 1,043,942 0.8474 1.83%
2020-05-05 0 1.090 1.090 1.100 1.090 1.130 1,262,000 1,398,220 1.1079 0.831 0.831 0.839 0.831 0.862 1,655,094 0.8448 -0.91%
2020-05-04 0 1.100 1.080 1.100 1.080 1.140 1,781,000 1,942,970 1.0909 0.839 0.823 0.839 0.823 0.869 2,335,754 0.8318 -0.90%
2020-04-29 0 1.110 1.110 1.120 1.100 1.130 496,000 553,540 1.1160 0.846 0.846 0.854 0.839 0.862 650,496 0.8510 -0.89%
2020-04-28 0 1.120 1.110 1.120 1.090 1.150 1,818,000 2,023,260 1.1129 0.854 0.846 0.854 0.831 0.877 2,384,279 0.8486 -2.61%
2020-04-27 0 1.150 1.140 1.150 1.140 1.160 746,000 856,780 1.1485 0.877 0.869 0.877 0.869 0.884 978,368 0.8757 -0.86%
2020-04-24 0 1.160 1.160 1.170 1.160 1.220 1,514,000 1,797,900 1.1875 0.884 0.884 0.892 0.884 0.930 1,985,588 0.9055 -5.69%
2020-04-23 0 1.230 1.220 1.230 1.210 1.270 1,380,000 1,701,379 1.2329 0.938 0.930 0.938 0.923 0.968 1,809,849 0.9401 -0.81%
2020-04-22 0 1.240 1.250 1.260 1.230 1.250 274,000 339,340 1.2385 0.945 0.953 0.961 0.938 0.953 359,347 0.9443 -0.80%
2020-04-21 0 1.250 1.240 1.250 1.240 1.270 588,000 735,300 1.2505 0.953 0.945 0.953 0.945 0.968 771,153 0.9535 -2.34%
2020-04-20 0 1.280 1.260 1.280 1.260 1.310 842,000 1,080,360 1.2831 0.976 0.961 0.976 0.961 0.999 1,104,270 0.9783 0.00%
2020-04-17 0 1.280 1.290 1.300 1.280 1.300 68,000 87,680 1.2894 0.976 0.984 0.991 0.976 0.991 89,181 0.9832 -1.54%
2020-04-16 0 1.300 1.300 1.310 1.280 1.300 456,000 588,180 1.2899 0.991 0.991 0.999 0.976 0.991 598,037 0.9835 0.78%
2020-04-15 0 1.290 1.290 1.300 1.250 1.310 186,000 240,500 1.2930 0.984 0.984 0.991 0.953 0.999 243,936 0.9859 3.20%
2020-04-14 0 1.250 1.240 1.250 1.250 1.310 990,000 1,256,760 1.2695 0.953 0.945 0.953 0.953 0.999 1,298,370 0.9680 -3.10%
2020-04-09 0 1.290 1.290 1.300 1.290 1.350 884,000 1,153,740 1.3051 0.984 0.984 0.991 0.984 1.029 1,159,353 0.9952 -0.77%
2020-04-08 0 1.300 1.290 1.300 1.300 1.320 284,000 369,680 1.3017 0.991 0.984 0.991 0.991 1.006 372,462 0.9925 0.00%
2020-04-07 0 1.300 1.290 1.300 1.270 1.350 2,500,000 3,272,520 1.3090 0.991 0.984 0.991 0.968 1.029 3,278,712 0.9981 -2.99%
2020-04-06 0 1.340 1.320 1.340 1.340 1.340 2,000 2,680 1.3400 1.022 1.006 1.022 1.022 1.022 2,623 1.0217 3.08%
2020-04-03 0 1.300 1.300 1.310 1.300 1.330 290,000 380,540 1.3122 0.991 0.991 0.999 0.991 1.014 380,331 1.0006 -2.26%
2020-04-02 0 1.330 1.330 1.340 1.330 1.350 92,000 123,520 1.3426 1.014 1.014 1.022 1.014 1.029 120,657 1.0237 -1.48%
2020-04-01 0 1.350 1.350 1.360 1.340 1.360 192,000 259,340 1.3507 1.029 1.029 1.037 1.022 1.037 251,805 1.0299 0.00%
2020-03-31 0 1.350 1.350 1.370 1.350 1.410 644,000 892,120 1.3853 1.029 1.029 1.045 1.029 1.075 844,596 1.0563 0.75%
2020-03-30 0 1.430 1.420 1.430 1.410 1.460 230,000 328,940 1.4302 1.022 1.015 1.022 1.007 1.043 321,901 1.0219 -1.38%
2020-03-27 0 1.450 1.440 1.460 1.390 1.470 410,000 590,840 1.4411 1.036 1.029 1.043 0.993 1.050 573,824 1.0297 5.84%
2020-03-26 0 1.370 1.370 1.380 1.340 1.400 494,000 682,040 1.3806 0.979 0.979 0.986 0.957 1.000 691,387 0.9865 -2.84%
2020-03-25 0 1.410 1.410 1.420 1.340 1.420 532,000 727,480 1.3674 1.007 1.007 1.015 0.957 1.015 744,571 0.9770 5.22%
2020-03-24 0 1.340 1.330 1.360 1.290 1.370 226,000 299,840 1.3267 0.957 0.950 0.972 0.922 0.979 316,303 0.9480 7.20%
2020-03-23 0 1.250 1.240 1.250 1.230 1.400 1,556,000 2,002,600 1.2870 0.893 0.886 0.893 0.879 1.000 2,177,730 0.9196 -11.97%
2020-03-20 0 1.420 1.400 1.420 1.400 1.450 706,000 999,120 1.4152 1.015 1.000 1.015 1.000 1.036 988,096 1.0112 -2.07%
2020-03-19 0 1.450 1.410 1.450 1.370 1.520 602,000 869,700 1.4447 1.036 1.007 1.036 0.979 1.086 842,541 1.0322 -3.97%
2020-03-18 0 1.510 1.500 1.530 1.490 1.560 1,306,000 1,999,160 1.5308 1.079 1.072 1.093 1.065 1.115 1,827,838 1.0937 -0.66%
2020-03-17 0 1.520 1.520 1.540 1.500 1.590 669,055 1,017,831 1.5213 1.086 1.086 1.100 1.072 1.136 936,389 1.0870 1.33%
2020-03-16 0 1.500 1.500 1.520 1.500 1.590 816,000 1,241,060 1.5209 1.072 1.072 1.086 1.072 1.136 1,142,049 1.0867 -3.85%
2020-03-13 0 1.560 1.550 1.560 1.540 1.610 858,000 1,335,980 1.5571 1.115 1.107 1.115 1.100 1.150 1,200,831 1.1125 -3.70%
2020-03-12 0 1.620 1.620 1.630 1.610 1.660 1,826,000 2,985,660 1.6351 1.157 1.157 1.165 1.150 1.186 2,555,614 1.1683 -4.14%
2020-03-11 0 1.690 1.690 1.710 1.680 1.740 1,940,000 3,292,240 1.6970 1.208 1.208 1.222 1.200 1.243 2,715,165 1.2125 1.20%
2020-03-10 0 1.670 1.670 1.700 1.660 1.740 3,754,000 6,338,560 1.6885 1.193 1.193 1.215 1.186 1.243 5,253,984 1.2064 -5.11%
2020-03-09 0 1.760 1.740 1.780 1.740 1.800 2,918,000 5,217,140 1.7879 1.258 1.243 1.272 1.243 1.286 4,083,944 1.2775 -3.83%
2020-03-06 0 1.830 1.830 1.860 1.820 1.850 4,402,109 8,138,141 1.8487 1.308 1.308 1.329 1.300 1.322 6,161,058 1.3209 -2.14%
2020-03-05 0 1.870 1.860 1.870 1.830 1.910 714,000 1,329,880 1.8626 1.336 1.329 1.336 1.308 1.365 999,293 1.3308 -0.53%
2020-03-04 0 1.880 1.870 1.880 1.880 1.930 434,000 826,040 1.9033 1.343 1.336 1.343 1.343 1.379 607,413 1.3599 -1.57%
2020-03-03 0 1.910 1.910 1.920 1.910 1.940 224,000 430,540 1.9221 1.365 1.365 1.372 1.365 1.386 313,504 1.3733 -0.52%
2020-03-02 0 1.920 1.910 1.920 1.900 1.940 1,072,709 2,067,940 1.9278 1.372 1.365 1.372 1.358 1.386 1,501,331 1.3774 -2.04%
2020-02-28 0 1.960 1.950 1.960 1.950 1.990 572,000 1,125,480 1.9676 1.400 1.393 1.400 1.393 1.422 800,554 1.4059 -2.00%
2020-02-27 0 2.000 1.990 2.000 1.990 2.010 1,502,000 3,001,850 1.9986 1.429 1.422 1.429 1.422 1.436 2,102,153 1.4280 -1.48%
2020-02-26 0 2.030 2.000 2.040 2.030 2.040 370,000 754,540 2.0393 1.450 1.429 1.458 1.450 1.458 517,841 1.4571 -0.49%
2020-02-25 0 2.040 2.030 2.050 2.020 2.050 234,000 475,900 2.0338 1.458 1.450 1.465 1.443 1.465 327,499 1.4531 -0.49%
2020-02-24 0 2.050 2.040 2.050 2.040 2.050 160,000 327,460 2.0466 1.465 1.458 1.465 1.458 1.465 223,931 1.4623 0.49%
2020-02-21 0 2.040 2.030 2.040 2.040 2.090 412,000 846,500 2.0546 1.458 1.450 1.458 1.458 1.493 576,623 1.4680 -0.49%
2020-02-20 0 2.050 2.040 2.060 2.040 2.110 178,320 366,172 2.0535 1.465 1.458 1.472 1.458 1.508 249,571 1.4672 -0.49%
2020-02-19 0 2.060 2.050 2.060 2.050 2.100 294,000 611,800 2.0810 1.472 1.465 1.472 1.465 1.500 411,473 1.4869 0.49%
2020-02-18 0 2.050 2.040 2.090 2.050 2.100 374,000 776,300 2.0757 1.465 1.458 1.493 1.465 1.500 523,439 1.4831 -1.91%
2020-02-17 0 2.090 2.090 2.120 2.090 2.140 325,807 683,720 2.0985 1.493 1.493 1.515 1.493 1.529 455,990 1.4994 0.00%
2020-02-14 0 2.090 2.080 2.110 2.090 2.170 770,000 1,622,180 2.1067 1.493 1.486 1.508 1.493 1.550 1,077,669 1.5053 -2.34%
2020-02-13 0 2.140 2.110 2.140 2.130 2.190 468,000 1,005,480 2.1485 1.529 1.508 1.529 1.522 1.565 654,999 1.5351 -0.93%
2020-02-12 0 2.160 2.150 2.160 2.150 2.180 454,000 981,600 2.1621 1.543 1.536 1.543 1.536 1.558 635,405 1.5448 1.41%
2020-02-11 0 2.130 2.120 2.150 2.130 2.150 116,000 247,960 2.1376 1.522 1.515 1.536 1.522 1.536 162,350 1.5273 0.00%
2020-02-10 0 2.130 2.100 2.130 - - 0 0 - 1.522 1.500 1.522 - - 0 - -0.47%
2020-02-07 0 2.140 2.130 2.170 2.120 2.170 146,000 311,480 2.1334 1.529 1.522 1.550 1.515 1.550 204,337 1.5243 0.00%
2020-02-06 0 2.140 2.140 2.170 2.140 2.160 286,000 614,420 2.1483 1.529 1.529 1.550 1.529 1.543 400,277 1.5350 1.90%
2020-02-05 0 2.100 2.100 2.170 2.080 2.180 124,000 264,040 2.1294 1.500 1.500 1.550 1.486 1.558 173,547 1.5214 -3.23%
2020-02-04 0 2.170 2.150 2.180 2.100 2.180 28,000 59,400 2.1214 1.550 1.536 1.558 1.500 1.558 39,188 1.5158 3.83%
2020-02-03 0 2.090 2.090 2.100 2.080 2.100 316,000 660,920 2.0915 1.493 1.493 1.500 1.486 1.500 442,264 1.4944 -0.48%
2020-01-31 0 2.100 2.100 2.120 2.100 2.130 152,000 321,280 2.1137 1.500 1.500 1.515 1.500 1.522 212,735 1.5102 -0.47%
2020-01-30 0 2.110 2.100 2.130 2.100 2.180 262,000 557,860 2.1292 1.508 1.500 1.522 1.500 1.558 366,687 1.5214 0.48%
2020-01-29 0 2.100 2.100 2.120 2.050 2.170 334,000 709,560 2.1244 1.500 1.500 1.515 1.465 1.550 467,456 1.5179 -6.67%
2020-01-24 0 2.250 2.250 2.280 2.250 2.290 50,000 113,620 2.2724 1.608 1.608 1.629 1.608 1.636 69,978 1.6236 -0.44%
2020-01-23 0 2.260 2.250 2.280 2.250 2.300 312,000 705,100 2.2599 1.615 1.608 1.629 1.608 1.643 436,666 1.6147 -0.88%
2020-01-22 0 2.280 2.270 2.280 2.250 2.280 268,000 608,080 2.2690 1.629 1.622 1.629 1.608 1.629 375,085 1.6212 1.33%
2020-01-21 0 2.250 2.250 2.260 2.230 2.320 442,000 998,900 2.2600 1.608 1.608 1.615 1.593 1.658 618,610 1.6147 -3.43%
2020-01-20 0 2.330 2.320 2.340 2.300 2.330 54,000 125,700 2.3278 1.665 1.658 1.672 1.643 1.665 75,577 1.6632 0.87%
2020-01-17 0 2.310 2.300 2.330 2.300 2.340 472,000 1,091,880 2.3133 1.651 1.643 1.665 1.643 1.672 660,597 1.6529 -1.28%
2020-01-16 0 2.340 2.340 2.360 2.340 2.380 108,088 254,562 2.3551 1.672 1.672 1.686 1.672 1.701 151,277 1.6828 0.43%
2020-01-15 0 2.330 2.330 2.360 2.330 2.380 184,000 432,660 2.3514 1.665 1.665 1.686 1.665 1.701 257,521 1.6801 -0.85%
2020-01-14 0 2.350 2.350 2.370 2.350 2.400 164,000 387,660 2.3638 1.679 1.679 1.693 1.679 1.715 229,529 1.6889 -0.42%
2020-01-13 0 2.360 2.360 2.370 2.350 2.390 372,000 880,200 2.3661 1.686 1.686 1.693 1.679 1.708 520,640 1.6906 -2.07%
2020-01-10 0 2.410 2.390 2.410 - - 0 0 - 1.722 1.708 1.722 - - 0 - -0.41%
2020-01-09 0 2.420 2.380 2.450 2.380 2.420 6,000 14,440 2.4067 1.729 1.701 1.751 1.701 1.729 8,397 1.7196 1.68%
2020-01-08 0 2.380 2.360 2.370 2.330 2.380 292,000 689,800 2.3623 1.701 1.686 1.693 1.665 1.701 408,674 1.6879 0.42%
2020-01-07 0 2.370 2.370 2.460 2.360 2.380 2,436,000 5,777,340 2.3717 1.693 1.693 1.758 1.686 1.701 3,409,351 1.6946 0.42%
2020-01-06 0 2.360 2.360 2.380 2.360 2.380 258,000 616,460 2.3894 1.686 1.686 1.701 1.686 1.701 361,089 1.7072 -1.26%
2020-01-03 0 2.390 2.380 2.390 2.390 2.390 4,000 9,560 2.3900 1.708 1.701 1.708 1.708 1.708 5,598 1.7077 0.00%
2020-01-02 0 2.390 2.380 2.400 2.360 2.400 54,000 128,640 2.3822 1.708 1.701 1.715 1.686 1.715 75,577 1.7021 -0.42%
2019-12-31 0 2.400 2.380 2.440 - - 0 0 - 1.715 1.701 1.743 - - 0 - 0.00%
2019-12-30 0 2.400 2.400 2.450 2.400 2.400 64,000 153,600 2.4000 1.715 1.715 1.751 1.715 1.715 89,572 1.7148 0.00%
2019-12-27 0 2.400 2.390 2.420 2.400 2.420 406,000 975,460 2.4026 1.715 1.708 1.729 1.715 1.729 568,225 1.7167 -0.83%
2019-12-24 0 2.420 2.410 2.440 2.400 2.470 8,000 19,380 2.4225 1.729 1.722 1.743 1.715 1.765 11,197 1.7309 -1.63%
2019-12-23 0 2.460 2.400 2.460 - - 0 0 - 1.758 1.715 1.758 - - 0 - -0.40%
2019-12-20 0 2.470 2.400 2.480 2.390 2.510 72,000 174,320 2.4211 1.765 1.715 1.772 1.708 1.793 100,769 1.7299 -0.80%
2019-12-19 0 2.490 2.400 2.500 2.500 2.500 4,000 10,000 2.5000 1.779 1.715 1.786 1.786 1.786 5,598 1.7863 1.22%
2019-12-18 0 2.460 2.420 2.460 2.450 2.530 368,000 903,860 2.4561 1.758 1.729 1.758 1.751 1.808 515,042 1.7549 0.41%
2019-12-17 0 2.450 2.440 2.460 2.440 2.480 100,000 244,520 2.4452 1.751 1.743 1.758 1.743 1.772 139,957 1.7471 1.24%
2019-12-16 0 2.420 2.420 2.480 2.400 2.490 230,000 557,560 2.4242 1.729 1.729 1.772 1.715 1.779 321,901 1.7321 -2.02%
2019-12-13 0 2.470 2.460 2.470 2.430 2.500 270,000 663,060 2.4558 1.765 1.758 1.765 1.736 1.786 377,884 1.7547 2.92%
2019-12-12 0 2.400 2.390 2.400 2.390 2.420 64,000 153,200 2.3938 1.715 1.708 1.715 1.708 1.729 89,572 1.7103 0.42%
2019-12-11 0 2.390 2.370 2.390 2.340 2.430 402,000 958,040 2.3832 1.708 1.693 1.708 1.672 1.736 562,627 1.7028 2.14%
2019-12-10 0 2.340 2.300 2.350 2.340 2.350 28,000 65,900 2.3536 1.672 1.643 1.679 1.672 1.679 39,188 1.6816 -0.43%
2019-12-09 0 2.350 2.300 2.350 2.300 2.370 202,000 471,360 2.3335 1.679 1.643 1.679 1.643 1.693 282,713 1.6673 0.00%
2019-12-06 0 2.350 2.310 2.350 2.300 2.370 182,000 422,440 2.3211 1.679 1.651 1.679 1.643 1.693 254,722 1.6584 -0.84%
2019-12-05 0 2.370 2.330 2.380 2.310 2.380 108,000 253,360 2.3459 1.693 1.665 1.701 1.651 1.701 151,154 1.6762 -0.42%
2019-12-04 0 2.380 2.370 2.380 2.380 2.390 464,076 1,104,522 2.3800 1.701 1.693 1.701 1.701 1.708 649,507 1.7006 -0.83%
2019-12-03 0 2.400 2.380 2.400 2.360 2.400 128,000 304,920 2.3822 1.715 1.701 1.715 1.686 1.715 179,145 1.7021 -0.41%
2019-12-02 0 2.410 2.390 2.410 - - 0 0 - 1.722 1.708 1.722 - - 0 - 0.00%
2019-11-29 0 2.410 2.380 2.450 - - 0 0 - 1.722 1.701 1.751 - - 0 - 0.00%
2019-11-28 0 2.410 2.390 2.430 2.400 2.460 46,000 111,240 2.4183 1.722 1.708 1.736 1.715 1.758 64,380 1.7279 -1.63%
2019-11-27 0 2.450 2.410 2.450 2.420 2.450 66,000 161,440 2.4461 1.751 1.722 1.751 1.729 1.751 92,372 1.7477 1.66%
2019-11-26 0 2.410 2.380 2.410 - - 0 0 - 1.722 1.701 1.722 - - 0 - 0.00%
2019-11-25 0 2.410 2.360 2.410 2.380 2.420 544,000 1,303,230 2.3956 1.722 1.686 1.722 1.701 1.729 761,366 1.7117 0.42%
2019-11-22 0 2.400 2.360 2.400 2.380 2.400 331,300 794,267 2.3974 1.715 1.686 1.715 1.701 1.715 463,677 1.7130 0.00%
2019-11-21 0 2.400 2.360 2.400 2.390 2.460 544,000 1,323,410 2.4327 1.715 1.686 1.715 1.708 1.758 761,366 1.7382 -2.44%
2019-11-20 0 2.460 2.420 2.460 2.430 2.480 1,004,156 2,453,636 2.4435 1.758 1.729 1.758 1.736 1.772 1,405,386 1.7459 0.00%
2019-11-19 0 2.460 2.440 2.460 2.400 2.490 436,000 1,063,500 2.4392 1.758 1.743 1.758 1.715 1.779 610,212 1.7428 1.23%
2019-11-18 0 2.430 2.430 2.480 2.400 2.500 60,000 146,080 2.4347 1.736 1.736 1.772 1.715 1.786 83,974 1.7396 -1.62%
2019-11-15 0 2.470 2.390 2.470 2.420 2.470 40,000 97,560 2.4390 1.765 1.708 1.765 1.729 1.765 55,983 1.7427 0.82%
2019-11-14 0 2.450 2.400 2.470 2.450 2.500 474,424 1,157,635 2.4401 1.751 1.715 1.765 1.751 1.786 663,989 1.7435 -0.41%
2019-11-13 0 2.460 2.390 2.460 2.390 2.480 54,000 132,680 2.4570 1.758 1.708 1.758 1.708 1.772 75,577 1.7556 -1.60%
2019-11-12 0 2.500 2.440 2.500 2.500 2.530 626,000 1,568,079 2.5049 1.786 1.743 1.786 1.786 1.808 876,131 1.7898 -0.40%
2019-11-11 0 2.510 2.470 2.510 2.480 2.540 54,000 135,640 2.5119 1.793 1.765 1.793 1.772 1.815 75,577 1.7947 0.40%
2019-11-08 0 2.500 2.460 2.550 2.500 2.550 148,000 370,400 2.5027 1.786 1.758 1.822 1.786 1.822 207,136 1.7882 -1.96%
2019-11-07 0 2.550 2.540 2.550 2.540 2.600 138,000 353,840 2.5641 1.822 1.815 1.822 1.815 1.858 193,141 1.8320 -1.92%
2019-11-06 0 2.600 2.580 2.600 2.590 2.650 42,000 109,460 2.6062 1.858 1.843 1.858 1.851 1.893 58,782 1.8621 -0.38%
2019-11-05 0 2.610 2.600 2.610 2.600 2.630 52,000 135,880 2.6131 1.865 1.858 1.865 1.858 1.879 72,778 1.8671 -0.38%
2019-11-04 0 2.620 2.590 2.620 2.610 2.660 2,106,000 5,584,567 2.6517 1.872 1.851 1.872 1.865 1.901 2,947,493 1.8947 -0.38%
2019-11-01 0 2.630 2.610 2.630 2.630 2.680 42,000 111,600 2.6571 1.879 1.865 1.879 1.879 1.915 58,782 1.8985 -1.50%
2019-10-31 0 2.670 2.660 2.670 2.630 2.670 114,000 303,120 2.6589 1.908 1.901 1.908 1.879 1.908 159,551 1.8998 0.38%
2019-10-30 0 2.660 2.640 2.660 2.630 2.660 272,000 717,241 2.6369 1.901 1.886 1.901 1.879 1.901 380,683 1.8841 0.76%
2019-10-29 0 2.640 2.630 2.640 2.610 2.660 240,000 631,660 2.6319 1.886 1.879 1.886 1.865 1.901 335,897 1.8805 0.76%
2019-10-28 0 2.620 2.600 2.620 2.580 2.670 308,000 805,660 2.6158 1.872 1.858 1.872 1.843 1.908 431,067 1.8690 1.95%
2019-10-25 0 2.570 2.560 2.580 2.530 2.610 274,000 704,320 2.5705 1.836 1.829 1.843 1.808 1.865 383,482 1.8366 -1.15%
2019-10-24 0 2.600 2.560 2.600 2.550 2.610 212,000 546,860 2.5795 1.858 1.829 1.858 1.822 1.865 296,709 1.8431 1.17%
2019-10-23 0 2.570 2.540 2.570 2.520 2.580 66,000 169,080 2.5618 1.836 1.815 1.836 1.801 1.843 92,372 1.8304 0.00%
2019-10-22 0 2.570 2.550 2.570 2.540 2.580 226,000 580,060 2.5666 1.836 1.822 1.836 1.815 1.843 316,303 1.8339 0.00%
2019-10-21 0 2.570 2.540 2.570 2.540 2.580 188,000 482,180 2.5648 1.836 1.815 1.836 1.815 1.843 263,119 1.8326 0.00%
2019-10-18 0 2.570 2.520 2.560 2.520 2.620 316,000 807,040 2.5539 1.836 1.801 1.829 1.801 1.872 442,264 1.8248 0.78%
2019-10-17 0 2.550 2.530 2.550 2.500 2.560 122,000 308,860 2.5316 1.822 1.808 1.822 1.786 1.829 170,747 1.8089 0.00%
2019-10-16 0 2.550 2.530 2.550 2.500 2.550 182,000 462,040 2.5387 1.822 1.808 1.822 1.786 1.822 254,722 1.8139 0.79%
2019-10-15 0 2.530 2.520 2.530 2.510 2.540 174,000 437,840 2.5163 1.808 1.801 1.808 1.793 1.815 243,525 1.7979 0.40%
2019-10-14 0 2.520 2.520 2.540 2.480 2.560 694,000 1,753,940 2.5273 1.801 1.801 1.815 1.772 1.829 971,301 1.8058 2.44%
2019-10-11 0 2.460 2.450 2.490 2.430 2.490 456,000 1,121,900 2.4603 1.758 1.751 1.779 1.736 1.779 638,204 1.7579 0.82%
2019-10-10 0 2.440 2.430 2.440 2.410 2.450 1,112,000 2,701,860 2.4297 1.743 1.736 1.743 1.722 1.751 1,556,321 1.7361 0.41%
2019-10-09 0 2.430 2.380 2.440 2.380 2.430 7,788,000 18,713,680 2.4029 1.736 1.701 1.743 1.701 1.736 10,899,848 1.7169 0.41%
2019-10-08 0 2.420 2.420 2.430 2.410 2.430 344,000 832,500 2.4201 1.729 1.729 1.736 1.722 1.736 481,452 1.7291 0.00%
2019-10-04 0 2.420 2.390 2.440 2.380 2.440 188,000 452,020 2.4044 1.729 1.708 1.743 1.701 1.743 263,119 1.7179 -1.63%
2019-10-03 0 2.460 2.430 2.460 2.400 2.500 1,144,000 2,844,081 2.4861 1.758 1.736 1.758 1.715 1.786 1,601,108 1.7763 -0.81%
2019-10-02 0 2.480 2.480 2.490 2.480 2.510 162,000 404,540 2.4972 1.772 1.772 1.779 1.772 1.793 226,730 1.7842 0.00%
2019-09-30 0 2.480 2.470 2.480 2.470 2.490 16,000 39,580 2.4738 1.772 1.765 1.772 1.765 1.779 22,393 1.7675 0.40%
2019-09-27 0 2.470 2.470 2.490 2.470 2.490 876,000 2,180,800 2.4895 1.765 1.765 1.779 1.765 1.779 1,226,023 1.7788 -0.40%
2019-09-26 0 2.480 2.480 2.490 2.430 2.500 122,576 305,384 2.4914 1.772 1.772 1.779 1.736 1.786 171,554 1.7801 -1.98%
2019-09-25 0 2.530 2.510 2.530 2.490 2.530 290,000 724,920 2.4997 1.808 1.793 1.808 1.779 1.808 405,875 1.7861 0.80%
2019-09-24 0 2.510 2.490 2.510 2.480 2.510 24,000 59,920 2.4967 1.793 1.779 1.793 1.772 1.793 33,590 1.7839 0.40%
2019-09-23 0 2.500 2.470 2.500 - - 0 0 - 1.786 1.765 1.786 - - 0 - 0.00%
2019-09-20 0 2.500 2.500 2.520 2.480 2.520 96,000 240,340 2.5035 1.786 1.786 1.801 1.772 1.801 134,359 1.7888 0.00%
2019-09-19 0 2.500 2.490 2.500 2.460 2.520 104,000 259,380 2.4940 1.786 1.779 1.786 1.758 1.801 145,555 1.7820 -0.40%
2019-09-18 0 2.510 2.500 2.510 2.480 2.520 56,000 140,280 2.5050 1.793 1.786 1.793 1.772 1.801 78,376 1.7898 0.80%
2019-09-17 0 2.490 2.480 2.490 2.480 2.510 114,000 284,260 2.4935 1.779 1.772 1.779 1.772 1.793 159,551 1.7816 0.00%
2019-09-16 0 2.490 2.470 2.490 2.460 2.500 152,000 378,320 2.4889 1.779 1.765 1.779 1.758 1.786 212,735 1.7784 -0.40%
2019-09-13 0 2.500 2.500 2.510 2.460 2.510 364,000 910,020 2.5001 1.786 1.786 1.793 1.758 1.793 509,443 1.7863 2.04%
2019-09-12 0 2.450 2.420 2.450 2.420 2.460 72,000 175,300 2.4347 1.751 1.729 1.751 1.729 1.758 100,769 1.7396 -0.41%
2019-09-11 0 2.460 2.430 2.460 2.430 2.470 48,000 117,800 2.4542 1.758 1.736 1.758 1.736 1.765 67,179 1.7535 0.00%
2019-09-10 0 2.460 2.440 2.460 2.420 2.460 50,000 122,920 2.4584 1.758 1.743 1.758 1.729 1.758 69,978 1.7565 0.00%
2019-09-09 0 2.460 2.460 2.480 2.450 2.490 208,000 512,500 2.4639 1.758 1.758 1.772 1.751 1.779 291,110 1.7605 0.00%
2019-09-06 0 2.460 2.460 2.470 2.460 2.490 506,000 1,248,240 2.4669 1.758 1.758 1.765 1.758 1.779 708,182 1.7626 0.00%
2019-09-05 0 2.460 2.460 2.480 2.450 2.470 260,000 639,260 2.4587 1.758 1.758 1.772 1.751 1.765 363,888 1.7567 0.41%
2019-09-04 0 2.450 2.450 2.470 2.430 2.470 384,000 940,580 2.4494 1.751 1.751 1.765 1.736 1.765 537,435 1.7501 0.41%
2019-09-03 0 2.440 2.420 2.440 2.410 2.450 356,204 866,841 2.4336 1.743 1.729 1.743 1.722 1.751 498,532 1.7388 0.41%
2019-09-02 0 2.430 2.400 2.430 2.350 2.430 420,000 1,009,100 2.4026 1.736 1.715 1.736 1.679 1.736 587,819 1.7167 0.00%
2019-08-30 0 2.430 2.400 2.430 2.410 2.430 304,000 734,720 2.4168 1.736 1.715 1.736 1.722 1.736 425,469 1.7268 0.41%
2019-08-29 0 2.420 2.410 2.430 2.400 2.450 72,161 174,921 2.4240 1.729 1.722 1.736 1.715 1.751 100,994 1.7320 0.41%
2019-08-28 0 2.410 2.400 2.410 2.400 2.430 165,000 397,640 2.4099 1.722 1.715 1.722 1.715 1.736 230,929 1.7219 0.00%
2019-08-27 0 2.410 2.400 2.450 - - 0 0 - 1.722 1.715 1.751 - - 0 - 0.00%
2019-08-26 0 2.410 2.410 2.420 2.400 2.420 202,000 485,640 2.4042 1.722 1.722 1.729 1.715 1.729 282,713 1.7178 -2.43%
2019-08-23 0 2.470 2.450 2.470 2.470 2.500 48,000 119,320 2.4858 1.765 1.751 1.765 1.765 1.786 67,179 1.7761 0.00%
2019-08-22 0 2.470 2.410 2.470 - - 0 0 - 1.765 1.722 1.765 - - 0 - 0.00%
2019-08-21 0 2.470 2.430 2.470 2.430 2.470 58,000 142,060 2.4493 1.765 1.736 1.765 1.736 1.765 81,175 1.7500 0.00%
2019-08-20 0 2.470 2.440 2.470 2.440 2.480 264,000 649,140 2.4589 1.765 1.743 1.765 1.743 1.772 369,486 1.7569 1.23%
2019-08-19 0 2.440 2.400 2.440 2.400 2.440 36,000 86,840 2.4122 1.743 1.715 1.743 1.715 1.743 50,385 1.7235 0.83%
2019-08-16 0 2.420 2.420 2.430 2.400 2.440 1,294,000 3,108,220 2.4020 1.729 1.729 1.736 1.715 1.743 1,811,043 1.7163 0.83%
2019-08-15 0 2.400 2.400 2.420 2.400 2.440 3,214,000 7,717,180 2.4011 1.715 1.715 1.729 1.715 1.743 4,498,216 1.7156 -1.23%
2019-08-14 0 2.430 2.400 2.540 2.340 2.550 23,015,220 55,118,530 2.3949 1.736 1.715 1.815 1.672 1.822 32,211,401 1.7111 2.97%
2019-08-13 0 2.360 2.340 2.380 2.270 2.390 376,000 877,280 2.3332 1.686 1.672 1.701 1.622 1.708 526,238 1.6671 3.51%
2019-08-12 0 2.280 2.280 2.300 - - 0 0 - 1.629 1.629 1.643 - - 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 1.615 1.615 1.643 1.615 1.658 2,810,336 1.6631 -2.59%
2019-08-08 0 2.320 2.310 2.360 2.310 2.380 494,000 1,157,440 2.3430 1.658 1.651 1.686 1.651 1.701 691,387 1.6741 -0.85%
2019-08-07 0 2.340 2.270 2.340 2.270 2.480 684,000 1,615,300 2.3615 1.672 1.622 1.672 1.622 1.772 957,306 1.6873 -5.26%
2019-08-06 0 2.470 2.500 2.590 2.300 2.600 1,126,689 2,632,555 2.3365 1.765 1.786 1.851 1.643 1.858 1,576,880 1.6695 2.92%
2019-08-05 0 2.400 2.400 2.420 2.340 2.420 146,000 347,700 2.3815 1.715 1.715 1.729 1.672 1.729 204,337 1.7016 0.00%
2019-08-02 0 2.400 2.390 2.420 2.360 2.400 664,000 1,579,820 2.3792 1.715 1.708 1.729 1.686 1.715 929,314 1.7000 1.27%
2019-08-01 0 2.370 2.370 2.380 2.370 2.440 7,719,800 18,502,478 2.3968 1.693 1.693 1.701 1.693 1.743 10,804,397 1.7125 -2.07%
2019-07-31 0 2.420 2.400 2.420 2.420 2.510 394,000 977,700 2.4815 1.729 1.715 1.729 1.729 1.793 551,430 1.7730 -4.72%
2019-07-30 0 2.540 2.540 2.550 2.540 2.570 82,000 209,060 2.5495 1.815 1.815 1.822 1.815 1.836 114,765 1.8216 -1.17%
2019-07-29 0 2.570 2.530 2.570 2.520 2.610 472,000 1,210,680 2.5650 1.836 1.808 1.836 1.801 1.865 660,597 1.8327 -0.39%
2019-07-26 0 2.580 2.530 2.580 2.530 2.590 92,000 237,240 2.5787 1.843 1.808 1.843 1.808 1.851 128,760 1.8425 -0.77%
2019-07-25 0 2.600 2.590 2.600 2.590 2.610 602,000 1,565,680 2.6008 1.858 1.851 1.858 1.851 1.865 842,541 1.8583 0.00%
2019-07-24 0 2.600 2.590 2.600 2.580 2.630 380,000 985,480 2.5934 1.858 1.851 1.858 1.843 1.879 531,836 1.8530 0.39%
2019-07-23 0 2.590 2.570 2.600 2.570 2.610 544,000 1,409,700 2.5914 1.851 1.836 1.858 1.836 1.865 761,366 1.8515 1.57%
2019-07-22 0 2.550 2.550 2.570 2.500 2.600 337,084 859,715 2.5504 1.822 1.822 1.836 1.786 1.858 471,772 1.8223 0.79%
2019-07-19 0 2.530 2.520 2.540 2.510 2.560 138,000 349,740 2.5343 1.808 1.801 1.815 1.793 1.829 193,141 1.8108 0.80%
2019-07-18 0 2.510 2.510 2.520 2.510 2.570 106,000 268,700 2.5349 1.793 1.793 1.801 1.793 1.836 148,354 1.8112 -1.18%
2019-07-17 0 2.540 2.520 2.570 2.520 2.610 116,000 298,080 2.5697 1.815 1.801 1.836 1.801 1.865 162,350 1.8360 -0.39%
2019-07-16 0 2.550 2.530 2.570 2.460 2.680 476,000 1,222,560 2.5684 1.822 1.808 1.836 1.758 1.915 666,195 1.8351 -4.14%
2019-07-15 0 2.660 2.640 2.660 2.640 2.660 126,000 333,380 2.6459 1.901 1.886 1.901 1.886 1.901 176,346 1.8905 1.14%
2019-07-12 0 2.630 2.620 2.640 2.630 2.680 216,000 573,700 2.6560 1.879 1.872 1.886 1.879 1.915 302,307 1.8977 -0.19%
2019-07-11 0 2.680 2.660 2.680 2.660 2.700 236,000 634,000 2.6864 1.883 1.869 1.883 1.869 1.897 335,939 1.8872 0.00%
2019-07-10 0 2.680 2.670 2.700 2.670 2.720 430,000 1,160,880 2.6997 1.883 1.876 1.897 1.876 1.911 612,093 1.8966 0.00%
2019-07-09 0 2.680 2.670 2.680 2.670 2.680 142,000 380,440 2.6792 1.883 1.876 1.883 1.876 1.883 202,133 1.8821 0.00%
2019-07-08 0 2.680 2.670 2.700 2.640 2.680 204,000 542,100 2.6574 1.883 1.876 1.897 1.855 1.883 290,388 1.8668 -1.47%
2019-07-05 0 2.720 2.650 2.720 2.710 2.720 136,000 369,840 2.7194 1.911 1.862 1.911 1.904 1.911 193,592 1.9104 0.37%
2019-07-04 0 2.710 2.670 2.720 2.630 2.720 260,000 700,040 2.6925 1.904 1.876 1.911 1.848 1.911 370,102 1.8915 0.00%
2019-07-03 0 2.710 2.700 2.730 2.700 2.720 497,024 1,344,705 2.7055 1.904 1.897 1.918 1.897 1.911 707,499 1.9006 0.37%
2019-07-02 0 2.700 2.700 2.720 2.670 2.720 732,000 1,976,730 2.7005 1.897 1.897 1.911 1.876 1.911 1,041,981 1.8971 2.27%
2019-06-28 0 2.640 2.640 2.650 2.580 2.670 924,000 2,443,230 2.6442 1.855 1.855 1.862 1.812 1.876 1,315,287 1.8576 2.33%
2019-06-27 0 2.580 2.570 2.580 2.460 2.590 216,000 547,880 2.5365 1.812 1.805 1.812 1.728 1.819 307,470 1.7819 4.88%
2019-06-26 0 2.460 2.460 2.500 2.370 2.580 748,324 1,827,825 2.4426 1.728 1.728 1.756 1.665 1.812 1,065,218 1.7159 3.80%
2019-06-25 0 2.370 2.370 2.380 2.320 2.380 980,000 2,308,500 2.3556 1.665 1.665 1.672 1.630 1.672 1,395,002 1.6548 2.16%
2019-06-24 0 2.320 2.320 2.340 2.300 2.350 354,000 822,280 2.3228 1.630 1.630 1.644 1.616 1.651 503,909 1.6318 0.43%
2019-06-21 0 2.310 2.300 2.320 2.210 2.340 2,428,000 5,450,210 2.2447 1.623 1.616 1.630 1.553 1.644 3,456,188 1.5769 -0.43%
2019-06-20 0 2.320 2.300 2.310 2.250 2.360 1,612,000 3,688,710 2.2883 1.630 1.616 1.623 1.581 1.658 2,294,635 1.6075 3.57%
2019-06-19 0 2.240 2.230 2.250 2.230 2.300 1,402,000 3,156,780 2.2516 1.574 1.567 1.581 1.567 1.616 1,995,706 1.5818 -1.32%
2019-06-18 0 2.270 2.260 2.300 2.250 2.380 708,000 1,615,200 2.2814 1.595 1.588 1.616 1.581 1.672 1,007,818 1.6027 -3.40%
2019-06-17 0 2.350 2.290 2.350 2.300 2.350 294,000 683,180 2.3237 1.651 1.609 1.651 1.616 1.651 418,501 1.6324 1.73%
2019-06-14 0 2.310 2.290 2.340 2.310 2.310 4,000 9,240 2.3100 1.623 1.609 1.644 1.623 1.623 5,694 1.6228 -1.70%
2019-06-13 0 2.350 2.330 2.350 2.330 2.360 50,000 117,300 2.3460 1.651 1.637 1.651 1.637 1.658 71,174 1.6481 -0.42%
2019-06-12 0 2.360 2.340 2.360 - - 0 0 - 1.658 1.644 1.658 - - 0 - 0.00%
2019-06-11 0 2.360 2.340 2.360 2.330 2.390 118,000 278,600 2.3610 1.658 1.644 1.658 1.637 1.679 167,970 1.6586 -0.84%
2019-06-10 0 2.380 2.350 2.380 2.350 2.400 230,000 549,780 2.3903 1.672 1.651 1.672 1.651 1.686 327,398 1.6792 -0.83%
2019-06-06 0 2.400 2.390 2.400 2.350 2.430 664,000 1,593,280 2.3995 1.686 1.679 1.686 1.651 1.707 945,185 1.6857 0.42%
2019-06-05 0 2.390 2.390 2.400 2.390 2.400 124,000 296,520 2.3913 1.679 1.679 1.686 1.679 1.686 176,510 1.6799 0.00%
2019-06-04 0 2.390 2.360 2.390 2.320 2.390 96,000 228,060 2.3756 1.679 1.658 1.679 1.630 1.679 136,653 1.6689 -0.42%
2019-06-03 0 2.400 2.380 2.400 2.330 2.420 852,400 2,025,800 2.3766 1.686 1.672 1.686 1.637 1.700 1,213,367 1.6696 0.00%
2019-05-31 0 2.400 2.390 2.400 2.360 2.490 4,466,000 10,698,576 2.3956 1.686 1.679 1.686 1.658 1.749 6,357,222 1.6829 -0.83%
2019-05-30 0 2.420 2.400 2.430 2.360 2.430 176,000 421,000 2.3920 1.700 1.686 1.707 1.658 1.707 250,531 1.6804 1.68%
2019-05-29 0 2.380 2.360 2.400 2.200 2.380 3,086,000 7,124,260 2.3086 1.672 1.658 1.686 1.546 1.672 4,392,832 1.6218 3.48%
2019-05-28 0 2.300 2.290 2.330 2.280 2.370 1,956,000 4,592,904 2.3481 1.616 1.609 1.637 1.602 1.665 2,784,309 1.6496 -3.77%
2019-05-27 0 2.390 2.390 2.420 2.350 2.390 126,000 298,160 2.3663 1.679 1.679 1.700 1.651 1.679 179,357 1.6624 2.14%
2019-05-24 0 2.340 2.340 2.380 2.280 2.380 1,100,000 2,560,520 2.3277 1.644 1.644 1.672 1.602 1.672 1,565,818 1.6353 2.63%
2019-05-23 0 2.280 2.260 2.280 2.260 2.480 768,000 1,790,040 2.3308 1.602 1.588 1.602 1.588 1.742 1,093,226 1.6374 -5.79%
2019-05-22 0 2.420 2.420 2.500 2.400 2.600 1,606,000 3,980,300 2.4784 1.700 1.700 1.756 1.686 1.827 2,286,095 1.7411 -6.92%
2019-05-21 0 2.600 2.560 2.600 2.600 2.610 290,790 756,135 2.6003 1.827 1.798 1.827 1.827 1.834 413,931 1.8267 0.00%
2019-05-20 0 2.600 2.550 2.600 2.530 2.600 42,000 108,940 2.5938 1.827 1.791 1.827 1.777 1.827 59,786 1.8222 0.00%
2019-05-17 0 2.600 2.580 2.620 2.500 2.600 786,000 1,997,300 2.5411 1.827 1.812 1.841 1.756 1.827 1,118,848 1.7851 0.00%
2019-05-16 0 2.600 2.580 2.630 2.500 2.700 592,113 1,535,866 2.5939 1.827 1.812 1.848 1.756 1.897 842,856 1.8222 1.17%
2019-05-15 0 2.570 2.570 2.620 2.570 2.620 58,000 150,780 2.5997 1.805 1.805 1.841 1.805 1.841 82,561 1.8263 -2.28%
2019-05-14 0 2.630 2.570 2.630 2.550 2.660 334,000 862,700 2.5829 1.848 1.805 1.848 1.791 1.869 475,439 1.8145 -0.38%
2019-05-10 0 2.640 2.600 2.640 2.550 2.640 440,000 1,148,020 2.6091 1.855 1.827 1.855 1.791 1.855 626,327 1.8329 4.35%
2019-05-09 0 2.530 2.530 2.610 2.530 2.660 370,000 955,140 2.5815 1.777 1.777 1.834 1.777 1.869 526,684 1.8135 -4.89%
2019-05-08 0 2.660 2.630 2.660 2.660 2.660 14,000 37,240 2.6600 1.869 1.848 1.869 1.869 1.869 19,929 1.8687 0.00%
2019-05-07 0 2.660 2.660 2.680 2.630 2.680 238,000 630,140 2.6476 1.869 1.869 1.883 1.848 1.883 338,786 1.8600 1.14%
2019-05-06 0 2.630 2.630 2.670 2.630 2.710 3,684,000 10,017,740 2.7193 1.848 1.848 1.876 1.848 1.904 5,244,068 1.9103 -1.50%
2019-05-03 0 2.670 2.660 2.680 2.670 2.790 3,508,000 9,628,820 2.7448 1.876 1.869 1.883 1.876 1.960 4,993,537 1.9283 -2.55%
2019-05-02 0 2.740 2.720 2.780 2.720 2.850 662,000 1,842,460 2.7832 1.925 1.911 1.953 1.911 2.002 942,338 1.9552 -4.53%
2019-04-30 0 2.870 2.850 2.890 2.760 2.900 554,000 1,594,200 2.8776 2.016 2.002 2.030 1.939 2.037 788,603 2.0215 1.06%
2019-04-29 0 2.840 2.780 2.840 2.780 2.850 152,000 426,300 2.8046 1.995 1.953 1.995 1.953 2.002 216,368 1.9703 1.07%
2019-04-26 0 2.810 2.810 2.820 2.810 2.870 756,000 2,167,000 2.8664 1.974 1.974 1.981 1.974 2.016 1,076,144 2.0137 -1.40%
2019-04-25 0 2.850 2.830 2.880 2.850 2.880 80,000 229,360 2.8670 2.002 1.988 2.023 2.002 2.023 113,878 2.0141 -1.04%
2019-04-24 0 2.880 2.870 2.890 2.880 2.900 12,000 34,600 2.8833 2.023 2.016 2.030 2.023 2.037 17,082 2.0256 -0.69%
2019-04-23 0 2.900 2.880 2.900 2.880 2.900 26,000 74,960 2.8831 2.037 2.023 2.037 2.023 2.037 37,010 2.0254 0.69%
2019-04-18 0 2.880 2.880 2.890 2.860 2.900 61,972 179,141 2.8907 2.023 2.023 2.030 2.009 2.037 88,215 2.0307 0.35%
2019-04-17 0 2.870 2.870 2.890 2.870 2.900 100,000 287,860 2.8786 2.016 2.016 2.030 2.016 2.037 142,347 2.0222 -0.69%
2019-04-16 0 2.890 2.890 2.900 2.880 2.910 154,000 445,100 2.8903 2.030 2.030 2.037 2.023 2.044 219,215 2.0304 -0.69%
2019-04-15 0 2.910 2.900 2.910 2.900 3.010 542,800 1,581,708 2.9140 2.044 2.037 2.044 2.037 2.115 772,660 2.0471 -3.64%
2019-04-12 0 3.020 3.020 3.030 3.020 3.020 24,000 72,380 3.0158 2.122 2.122 2.129 2.122 2.122 34,163 2.1186 0.00%
2019-04-11 0 3.020 3.010 3.020 3.000 3.030 175,542 530,238 3.0206 2.122 2.115 2.122 2.108 2.129 249,879 2.1220 2.37%
2019-04-10 0 2.950 2.950 2.980 2.900 2.990 264,000 779,840 2.9539 2.072 2.072 2.093 2.037 2.100 375,796 2.0752 -1.34%
2019-04-09 0 2.990 2.980 2.990 2.980 3.050 80,000 239,700 2.9963 2.100 2.093 2.100 2.093 2.143 113,878 2.1049 -0.99%
2019-04-08 0 3.020 3.010 3.030 3.000 3.050 142,000 427,800 3.0127 2.122 2.115 2.129 2.108 2.143 202,133 2.1164 -0.66%
2019-04-04 0 3.040 2.990 3.040 2.990 3.090 546,400 1,663,056 3.0437 2.136 2.100 2.136 2.100 2.171 777,785 2.1382 -1.62%
2019-04-03 0 3.090 3.060 3.090 3.060 3.180 650,000 2,029,900 3.1229 2.171 2.150 2.171 2.150 2.234 925,256 2.1939 -0.96%
2019-04-02 0 3.120 3.120 3.160 3.100 3.170 282,000 882,600 3.1298 2.192 2.192 2.220 2.178 2.227 401,419 2.1987 -0.32%
2019-04-01 0 3.130 3.130 3.180 3.130 3.190 4,018,000 12,658,160 3.1504 2.199 2.199 2.234 2.199 2.241 5,719,507 2.2132 -1.88%
2019-03-29 0 3.190 3.150 3.210 3.160 3.210 194,000 620,360 3.1977 2.241 2.213 2.255 2.220 2.255 276,153 2.2464 1.92%
2019-03-28 0 3.220 3.200 3.240 - - 0 0 - 2.199 2.185 2.213 - - 0 - 0.00%
2019-03-27 0 3.220 3.200 3.250 - - 0 0 - 2.199 2.185 2.219 - - 0 - 0.00%
2019-03-26 0 3.220 3.190 3.250 - - 0 0 - 2.199 2.178 2.219 - - 0 - 0.00%
2019-03-25 0 3.220 3.200 3.220 3.200 3.270 52,000 168,240 3.2354 2.199 2.185 2.199 2.185 2.233 76,149 2.2094 1.26%
2019-03-22 0 3.180 3.180 3.220 3.160 3.240 1,312,000 4,196,280 3.1984 2.172 2.172 2.199 2.158 2.213 1,921,295 2.1841 -0.62%
2019-03-21 0 3.200 3.200 3.240 3.200 3.330 158,000 517,680 3.2765 2.185 2.185 2.213 2.185 2.274 231,375 2.2374 -3.03%
2019-03-20 0 3.300 3.300 3.330 3.250 3.320 192,000 634,120 3.3027 2.253 2.253 2.274 2.219 2.267 281,165 2.2553 -0.30%
2019-03-19 0 3.310 3.300 3.330 3.260 3.340 302,000 996,500 3.2997 2.260 2.253 2.274 2.226 2.281 442,249 2.2533 0.61%
2019-03-18 0 3.290 3.270 3.310 3.180 3.330 342,000 1,124,700 3.2886 2.247 2.233 2.260 2.172 2.274 500,825 2.2457 2.17%
2019-03-15 0 3.220 3.210 3.220 3.190 3.230 1,056,000 3,355,260 3.1773 2.199 2.192 2.199 2.178 2.206 1,546,408 2.1697 2.22%
2019-03-14 0 3.150 3.140 3.150 3.140 3.220 2,164,000 6,869,190 3.1743 2.151 2.144 2.151 2.144 2.199 3,168,965 2.1676 -1.87%
2019-03-13 0 3.210 3.200 3.210 3.200 3.230 134,000 431,200 3.2179 2.192 2.185 2.192 2.185 2.206 196,230 2.1974 0.31%
2019-03-12 0 3.200 3.200 3.230 3.170 3.200 60,000 191,180 3.1863 2.185 2.185 2.206 2.165 2.185 87,864 2.1759 0.00%
2019-03-11 0 3.200 3.180 3.200 3.160 3.200 176,000 558,340 3.1724 2.185 2.172 2.185 2.158 2.185 257,735 2.1663 1.27%
2019-03-08 0 3.160 3.160 3.180 3.160 3.190 132,000 418,600 3.1712 2.158 2.158 2.172 2.158 2.178 193,301 2.1655 0.32%
2019-03-07 0 3.150 3.150 3.190 3.150 3.200 782,000 2,462,220 3.1486 2.151 2.151 2.178 2.151 2.185 1,145,162 2.1501 0.00%
2019-03-06 0 3.150 3.150 3.170 3.140 3.180 1,090,000 3,433,920 3.1504 2.151 2.151 2.165 2.144 2.172 1,596,198 2.1513 0.00%
2019-03-05 0 3.150 3.150 3.170 3.130 3.170 504,000 1,587,680 3.1502 2.151 2.151 2.165 2.137 2.165 738,058 2.1512 0.00%
2019-03-04 0 3.150 3.150 3.170 3.130 3.200 462,000 1,463,030 3.1667 2.151 2.151 2.165 2.137 2.185 676,554 2.1625 0.64%
2019-03-01 0 3.130 3.130 3.160 3.120 3.180 1,429,000 4,503,090 3.1512 2.137 2.137 2.158 2.131 2.172 2,092,630 2.1519 0.00%
2019-02-28 0 3.130 3.130 3.170 3.120 3.170 158,000 496,880 3.1448 2.137 2.137 2.165 2.131 2.165 231,375 2.1475 -0.63%
2019-02-27 0 3.150 3.150 3.170 3.150 3.180 196,000 620,260 3.1646 2.151 2.151 2.165 2.151 2.172 287,023 2.1610 0.96%
2019-02-26 0 3.120 3.120 3.150 3.100 3.150 260,000 810,300 3.1165 2.131 2.131 2.151 2.117 2.151 380,744 2.1282 0.65%
2019-02-25 0 3.100 3.100 3.120 3.090 3.140 550,400 1,710,656 3.1080 2.117 2.117 2.131 2.110 2.144 806,007 2.1224 0.00%
2019-02-22 0 3.100 3.100 3.110 3.090 3.140 309,100 958,353 3.1005 2.117 2.117 2.124 2.110 2.144 452,647 2.1172 -0.64%
2019-02-21 0 3.120 3.060 3.120 - - 0 0 - 2.131 2.090 2.131 - - 0 - 0.00%
2019-02-20 0 3.120 3.080 3.130 3.120 3.120 16,000 49,840 3.1150 2.131 2.103 2.137 2.131 2.131 23,430 2.1271 -0.32%
2019-02-19 0 3.130 3.100 3.130 3.100 3.130 392,000 1,216,300 3.1028 2.137 2.117 2.137 2.117 2.137 574,045 2.1188 0.32%
2019-02-18 0 3.120 3.100 3.120 3.100 3.120 91,555 284,342 3.1057 2.131 2.117 2.131 2.117 2.131 134,073 2.1208 0.65%
2019-02-15 0 3.100 3.100 3.120 3.050 3.120 892,000 2,758,240 3.0922 2.117 2.117 2.131 2.083 2.131 1,306,246 2.1116 1.64%
2019-02-14 0 3.050 3.050 3.090 3.010 3.090 254,000 771,160 3.0361 2.083 2.083 2.110 2.055 2.110 371,958 2.0732 0.66%
2019-02-13 0 3.030 3.030 3.040 3.020 3.050 222,000 672,500 3.0293 2.069 2.069 2.076 2.062 2.083 325,097 2.0686 0.33%
2019-02-12 0 3.020 2.960 3.020 2.950 3.020 28,000 83,840 2.9943 2.062 2.021 2.062 2.014 2.062 41,003 2.0447 1.34%
2019-02-11 0 2.980 2.980 3.000 2.960 3.000 230,000 685,540 2.9806 2.035 2.035 2.049 2.021 2.049 336,812 2.0354 0.68%
2019-02-08 0 2.960 2.940 2.960 2.930 2.960 42,000 123,240 2.9343 2.021 2.008 2.021 2.001 2.021 61,505 2.0037 1.02%
2019-02-04 0 2.930 2.900 2.960 2.930 2.930 12,000 35,160 2.9300 2.001 1.980 2.021 2.001 2.001 17,573 2.0008 0.00%
2019-02-01 0 2.930 2.930 2.960 2.900 2.930 88,000 256,680 2.9168 2.001 2.001 2.021 1.980 2.001 128,867 1.9918 0.34%
2019-01-31 0 2.920 2.900 2.920 2.870 2.920 190,000 551,440 2.9023 1.994 1.980 1.994 1.960 1.994 278,236 1.9819 0.69%
2019-01-30 0 2.900 2.880 2.920 2.850 2.920 104,000 300,390 2.8884 1.980 1.967 1.994 1.946 1.994 152,298 1.9724 0.00%
2019-01-29 0 2.900 2.900 2.940 2.880 2.950 442,000 1,284,140 2.9053 1.980 1.980 2.008 1.967 2.014 647,266 1.9839 -3.01%
2019-01-28 0 2.990 2.920 2.990 2.920 3.030 312,000 934,340 2.9947 2.042 1.994 2.042 1.994 2.069 456,893 2.0450 0.67%
2019-01-25 0 2.970 2.950 2.970 2.910 2.980 210,000 620,280 2.9537 2.028 2.014 2.028 1.987 2.035 307,524 2.0170 1.37%
2019-01-24 0 2.930 2.910 2.930 2.920 2.930 22,000 64,340 2.9245 2.001 1.987 2.001 1.994 2.001 32,217 1.9971 0.69%
2019-01-23 0 2.910 2.910 2.920 2.900 2.950 136,000 395,620 2.9090 1.987 1.987 1.994 1.980 2.014 199,159 1.9865 -0.68%
2019-01-22 0 2.930 2.900 2.930 2.880 2.940 148,000 429,440 2.9016 2.001 1.980 2.001 1.967 2.008 216,731 1.9814 0.00%
2019-01-21 0 2.930 2.910 2.940 2.900 2.960 288,000 843,300 2.9281 2.001 1.987 2.008 1.980 2.021 421,748 1.9995 1.03%
2019-01-18 0 2.900 2.880 2.900 2.870 2.900 480,000 1,383,580 2.8825 1.980 1.967 1.980 1.960 1.980 702,913 1.9684 0.69%
2019-01-17 0 2.880 2.870 2.880 2.830 2.880 434,000 1,241,100 2.8597 1.967 1.960 1.967 1.933 1.967 635,550 1.9528 0.35%
2019-01-16 0 2.870 2.870 2.880 2.830 2.880 312,000 889,160 2.8499 1.960 1.960 1.967 1.933 1.967 456,893 1.9461 1.06%
2019-01-15 0 2.840 2.820 2.840 2.830 2.860 106,000 301,580 2.8451 1.939 1.926 1.939 1.933 1.953 155,227 1.9428 0.00%
2019-01-14 0 2.840 2.810 2.840 2.810 2.850 134,000 380,200 2.8373 1.939 1.919 1.939 1.919 1.946 196,230 1.9375 0.71%
2019-01-11 0 2.820 2.820 2.840 2.800 2.840 162,000 456,400 2.8173 1.926 1.926 1.939 1.912 1.939 237,233 1.9238 0.00%
2019-01-10 0 2.820 2.800 2.820 2.800 2.870 362,000 1,018,960 2.8148 1.926 1.912 1.926 1.912 1.960 530,113 1.9222 -1.74%
2019-01-09 0 2.870 2.850 2.870 2.850 2.880 586,000 1,680,820 2.8683 1.960 1.946 1.960 1.946 1.967 858,139 1.9587 0.00%
2019-01-08 0 2.870 2.850 2.870 2.850 2.880 86,000 246,640 2.8679 1.960 1.946 1.960 1.946 1.967 125,939 1.9584 0.00%
2019-01-07 0 2.870 2.850 2.870 2.840 2.870 322,000 921,380 2.8614 1.960 1.946 1.960 1.939 1.960 471,537 1.9540 1.06%
2019-01-04 0 2.840 2.820 2.840 2.830 2.870 154,000 437,720 2.8423 1.939 1.926 1.939 1.933 1.960 225,518 1.9410 -0.35%
2019-01-03 0 2.850 2.800 2.850 2.800 2.860 584,229 1,662,558 2.8457 1.946 1.912 1.946 1.912 1.953 855,546 1.9433 1.06%
2019-01-02 0 2.820 2.800 2.830 2.810 2.850 698,000 1,970,840 2.8236 1.926 1.912 1.933 1.919 1.946 1,022,152 1.9281 -0.35%
2018-12-31 0 2.830 2.800 2.850 2.810 2.850 308,000 871,850 2.8307 1.933 1.912 1.946 1.919 1.946 451,036 1.9330 -0.35%
2018-12-28 0 2.840 2.820 2.850 2.820 2.850 238,400 676,236 2.8366 1.939 1.926 1.946 1.926 1.946 349,113 1.9370 0.00%
2018-12-27 0 2.840 2.840 2.890 2.830 2.870 422,961 1,203,940 2.8465 1.939 1.939 1.974 1.933 1.960 619,385 1.9438 0.00%
2018-12-24 0 2.840 2.830 2.890 2.830 2.900 218,000 621,748 2.8521 1.939 1.933 1.974 1.933 1.980 319,240 1.9476 0.00%
2018-12-21 0 2.840 2.830 2.840 2.830 2.840 4,544,600 12,906,444 2.8400 1.939 1.933 1.939 1.933 1.939 6,655,119 1.9393 0.00%
2018-12-20 0 2.840 2.840 2.870 2.840 2.890 314,000 896,970 2.8566 1.939 1.939 1.960 1.939 1.974 459,822 1.9507 -0.35%
2018-12-19 0 2.850 2.850 2.890 2.800 2.890 444,000 1,257,620 2.8325 1.946 1.946 1.974 1.912 1.974 650,194 1.9342 -1.72%
2018-12-18 0 2.900 2.890 2.910 2.860 2.910 224,000 649,300 2.8987 1.980 1.974 1.987 1.953 1.987 328,026 1.9794 0.69%
2018-12-17 0 2.880 2.860 2.900 2.860 2.900 46,000 132,540 2.8813 1.967 1.953 1.980 1.953 1.980 67,362 1.9676 1.05%
2018-12-14 0 2.850 2.850 2.900 2.830 2.920 128,000 369,840 2.8894 1.946 1.946 1.980 1.933 1.994 187,443 1.9731 -2.40%
2018-12-13 0 2.920 2.880 2.920 2.910 2.950 423,400 1,229,278 2.9033 1.994 1.967 1.994 1.987 2.014 620,028 1.9826 1.04%
2018-12-12 0 2.890 2.850 2.900 2.850 2.900 178,000 513,160 2.8829 1.974 1.946 1.980 1.946 1.980 260,663 1.9687 2.12%
2018-12-11 0 2.830 2.810 2.830 2.820 2.880 2,158,000 6,097,540 2.8256 1.933 1.919 1.933 1.926 1.967 3,160,179 1.9295 0.71%
2018-12-10 0 2.810 2.810 2.870 2.780 2.980 392,457 1,101,596 2.8069 1.919 1.919 1.960 1.898 2.035 574,715 1.9168 -3.10%
2018-12-07 0 2.900 2.860 2.940 2.870 2.900 38,000 110,140 2.8984 1.980 1.953 2.008 1.960 1.980 55,647 1.9793 1.40%
2018-12-06 0 2.860 2.860 2.910 2.860 2.940 344,000 990,160 2.8784 1.953 1.953 1.987 1.953 2.008 503,754 1.9656 -0.69%
2018-12-05 0 2.880 2.860 2.910 2.860 2.910 623,589 1,798,828 2.8846 1.967 1.953 1.987 1.953 1.987 913,185 1.9698 -2.70%
2018-12-04 0 2.960 2.930 2.970 2.900 2.990 280,000 820,370 2.9299 2.021 2.001 2.028 1.980 2.042 410,032 2.0007 1.72%
2018-12-03 0 2.910 2.900 2.920 2.890 2.960 507,991 1,472,874 2.8994 1.987 1.980 1.994 1.974 2.021 743,903 1.9799 0.34%
2018-11-30 0 2.900 2.900 2.950 2.900 2.970 418,000 1,223,660 2.9274 1.980 1.980 2.014 1.980 2.028 612,120 1.9991 -3.01%
2018-11-29 0 2.990 2.850 2.990 2.900 3.030 24,000 70,060 2.9192 2.042 1.946 2.042 1.980 2.069 35,146 1.9934 2.05%
2018-11-28 0 2.930 2.910 2.950 - - 0 0 - 2.001 1.987 2.014 - - 0 - 0.00%
2018-11-27 0 2.930 2.900 2.930 2.900 2.930 406,000 1,181,160 2.9093 2.001 1.980 2.001 1.980 2.001 594,547 1.9867 1.03%
2018-11-26 0 2.900 2.890 2.900 2.880 2.900 16,000 46,240 2.8900 1.980 1.974 1.980 1.967 1.980 23,430 1.9735 0.00%
2018-11-23 0 2.900 2.900 2.910 2.860 2.910 100,000 288,140 2.8814 1.980 1.980 1.987 1.953 1.987 146,440 1.9676 0.00%
2018-11-22 0 2.900 2.900 2.950 2.870 2.950 174,000 505,380 2.9045 1.980 1.980 2.014 1.960 2.014 254,806 1.9834 1.05%
2018-11-21 0 2.870 2.860 2.890 2.790 2.870 152,000 433,380 2.8512 1.960 1.953 1.974 1.905 1.960 222,589 1.9470 1.06%
2018-11-20 0 2.840 2.840 2.860 2.810 2.860 296,000 834,040 2.8177 1.939 1.939 1.953 1.919 1.953 433,463 1.9241 -1.05%
2018-11-19 0 2.870 2.870 2.890 2.860 2.900 48,000 138,520 2.8858 1.960 1.960 1.974 1.953 1.980 70,291 1.9707 -1.03%
2018-11-16 0 2.900 2.860 2.930 2.840 2.900 102,000 292,620 2.8688 1.980 1.953 2.001 1.939 1.980 149,369 1.9590 2.11%
2018-11-15 0 2.840 2.830 2.870 2.820 2.880 210,000 597,520 2.8453 1.939 1.933 1.960 1.926 1.967 307,524 1.9430 0.00%
2018-11-14 0 2.840 2.840 2.860 2.820 2.880 152,000 431,220 2.8370 1.939 1.939 1.953 1.926 1.967 222,589 1.9373 -1.73%
2018-11-13 0 2.890 2.820 2.940 - - 0 0 - 1.974 1.926 2.008 - - 0 - 0.00%
2018-11-12 0 2.890 2.890 2.900 2.880 2.980 44,000 129,940 2.9532 1.974 1.974 1.980 1.967 2.035 64,434 2.0166 2.48%
2018-11-09 0 2.820 2.820 2.840 2.770 2.870 116,299 327,272 2.8141 1.926 1.926 1.939 1.892 1.960 170,308 1.9216 0.71%
2018-11-08 0 2.800 2.800 2.830 2.760 2.840 266,000 745,880 2.8041 1.912 1.912 1.933 1.885 1.939 389,531 1.9148 0.00%
2018-11-07 0 2.800 2.800 2.810 2.800 2.800 3,388,000 9,421,260 2.7808 1.912 1.912 1.919 1.912 1.912 4,961,393 1.8989 0.00%
2018-11-06 0 2.800 2.790 2.800 2.800 2.800 230,000 646,200 2.8096 1.912 1.905 1.912 1.912 1.912 336,812 1.9186 -0.36%
2018-11-05 0 2.810 2.750 2.810 2.810 2.820 12,000 33,780 2.8150 1.919 1.878 1.919 1.919 1.926 17,573 1.9223 1.81%
2018-11-02 0 2.760 2.760 2.780 2.740 2.780 1,152,000 3,140,380 2.7260 1.885 1.885 1.898 1.871 1.898 1,686,991 1.8615 1.47%
2018-11-01 0 2.720 2.720 2.730 2.700 2.730 112,000 304,520 2.7189 1.857 1.857 1.864 1.844 1.864 164,013 1.8567 2.64%
2018-10-31 0 2.650 2.640 2.650 2.650 2.660 30,000 79,680 2.6560 1.810 1.803 1.810 1.810 1.816 43,932 1.8137 -0.38%
2018-10-30 0 2.660 2.650 2.670 2.650 2.720 90,000 241,500 2.6833 1.816 1.810 1.823 1.810 1.857 131,796 1.8324 0.00%
2018-10-29 0 2.660 2.660 2.670 2.650 2.800 2,788,000 7,865,195 2.8211 1.816 1.816 1.823 1.810 1.912 4,082,752 1.9264 -5.67%
2018-10-26 0 2.820 2.820 2.840 2.800 2.850 28,000 79,280 2.8314 1.926 1.926 1.939 1.912 1.946 41,003 1.9335 -0.70%
2018-10-25 0 2.840 2.840 2.880 2.800 2.900 218,000 619,400 2.8413 1.939 1.939 1.967 1.912 1.980 319,240 1.9402 -2.07%
2018-10-24 0 2.900 2.900 2.910 2.900 2.910 96,000 278,420 2.9002 1.980 1.980 1.987 1.980 1.987 140,583 1.9805 0.35%
2018-10-23 0 2.890 2.880 2.920 2.840 2.980 140,000 404,820 2.8916 1.974 1.967 1.994 1.939 2.035 205,016 1.9746 -3.02%
2018-10-22 0 2.980 2.980 3.000 2.980 2.990 68,000 203,100 2.9868 2.035 2.035 2.049 2.035 2.042 99,579 2.0396 -0.33%
2018-10-19 0 2.990 2.990 3.000 2.980 3.050 142,000 427,440 3.0101 2.042 2.042 2.049 2.035 2.083 207,945 2.0555 -1.32%
2018-10-18 0 3.030 3.030 3.050 3.010 3.060 951,000 2,903,670 3.0533 2.069 2.069 2.083 2.055 2.090 1,392,646 2.0850 0.00%
2018-10-16 0 3.030 3.030 3.080 3.010 3.050 5,602,000 17,194,220 3.0693 2.069 2.069 2.103 2.055 2.083 8,203,578 2.0959 0.66%
2018-10-15 0 3.010 3.010 3.060 3.010 3.060 1,056,000 3,220,640 3.0498 2.055 2.055 2.090 2.055 2.090 1,546,408 2.0827 -1.63%
2018-10-12 0 3.060 3.060 3.080 3.050 3.050 382,000 1,157,540 3.0302 2.090 2.090 2.103 2.083 2.083 559,401 2.0692 1.32%
2018-10-11 0 3.020 3.030 3.050 3.000 3.100 1,669,701 5,081,978 3.0436 2.062 2.069 2.083 2.049 2.117 2,445,113 2.0784 -2.58%
2018-10-10 0 3.100 3.100 3.130 3.100 3.130 268,000 837,780 3.1260 2.117 2.117 2.137 2.117 2.137 392,460 2.1347 -0.64%
2018-10-09 0 3.120 3.090 3.120 3.090 3.120 12,000 37,140 3.0950 2.131 2.110 2.131 2.110 2.131 17,573 2.1135 0.32%
2018-10-08 0 3.110 3.100 3.130 3.100 3.110 56,000 173,640 3.1007 2.124 2.117 2.137 2.117 2.124 82,006 2.1174 0.32%
2018-10-05 0 3.100 3.100 3.120 3.090 3.110 426,000 1,320,060 3.0987 2.117 2.117 2.131 2.110 2.124 623,835 2.1160 0.32%
2018-10-04 0 3.090 3.080 3.100 3.090 3.090 422,000 1,301,980 3.0853 2.110 2.103 2.117 2.110 2.110 617,977 2.1068 -0.64%
2018-10-03 0 3.110 3.100 3.110 3.100 3.110 16,000 49,660 3.1038 2.124 2.117 2.124 2.117 2.124 23,430 2.1195 1.63%
2018-10-02 0 3.060 3.060 3.070 3.050 3.100 1,342,000 4,141,660 3.0862 2.090 2.090 2.096 2.083 2.117 1,965,227 2.1075 -0.65%
2018-09-28 0 3.080 3.080 3.100 3.050 3.090 10,000 30,760 3.0760 2.103 2.103 2.117 2.083 2.110 14,644 2.1005 1.32%
2018-09-27 0 3.040 3.040 3.050 3.020 3.060 1,484,000 4,513,620 3.0415 2.076 2.076 2.083 2.062 2.090 2,173,172 2.0770 1.33%
2018-09-26 0 3.000 3.000 3.050 2.920 3.080 274,000 826,880 3.0178 2.049 2.049 2.083 1.994 2.103 401,246 2.0608 -2.28%
2018-09-24 0 3.070 3.060 3.080 3.060 3.100 199,000 612,980 3.0803 2.096 2.090 2.103 2.090 2.117 291,416 2.1035 -0.32%
2018-09-21 0 3.080 2.920 2.990 2.920 3.160 1,040,000 3,236,060 3.1116 2.103 1.994 2.042 1.994 2.158 1,522,978 2.1248 -0.96%
2018-09-20 0 3.110 3.100 3.140 3.100 3.140 148,000 463,240 3.1300 2.124 2.117 2.144 2.117 2.144 216,731 2.1374 -1.27%
2018-09-19 0 3.150 3.130 3.170 3.120 3.180 478,000 1,496,460 3.1307 2.151 2.137 2.165 2.131 2.172 699,984 2.1378 0.64%
2018-09-18 0 3.130 3.130 3.160 - - 0 0 - 2.137 2.137 2.158 - - 0 - 0.32%
2018-09-17 0 3.120 3.120 3.170 - - 0 0 - 2.131 2.131 2.165 - - 0 - 0.32%
2018-09-14 0 3.110 3.110 3.130 3.100 3.130 920,000 2,853,060 3.1012 2.124 2.124 2.137 2.117 2.137 1,347,249 2.1177 0.32%
2018-09-13 0 3.100 3.100 3.120 3.070 3.110 192,000 593,540 3.0914 2.117 2.117 2.131 2.096 2.124 281,165 2.1110 0.32%
2018-09-12 0 3.090 3.070 3.150 3.020 3.120 796,000 2,477,360 3.1123 2.110 2.096 2.151 2.062 2.131 1,165,664 2.1253 -1.28%
2018-09-11 0 3.130 3.130 3.150 3.110 3.140 160,001 501,603 3.1350 2.137 2.137 2.151 2.124 2.144 234,306 2.1408 1.29%
2018-09-10 0 3.090 3.100 3.140 3.090 3.200 882,000 2,766,380 3.1365 2.110 2.117 2.144 2.110 2.185 1,291,602 2.1418 -2.83%
2018-09-07 0 3.180 3.180 3.200 3.170 3.190 3,674,000 11,683,280 3.1800 2.172 2.172 2.185 2.165 2.178 5,380,211 2.1715 0.32%
2018-09-06 0 3.170 3.170 3.190 3.160 3.190 212,000 672,560 3.1725 2.165 2.165 2.178 2.158 2.178 310,453 2.1664 -0.31%
2018-09-05 0 3.180 3.170 3.240 3.170 3.190 86,000 273,360 3.1786 2.172 2.165 2.213 2.165 2.178 125,939 2.1706 -0.31%
2018-09-04 0 3.190 3.190 3.230 3.170 3.170 1,290,606 4,129,830 3.1999 2.178 2.178 2.206 2.165 2.165 1,889,965 2.1851 0.31%
2018-09-03 0 3.180 3.160 3.210 3.180 3.180 2,000 6,360 3.1800 2.172 2.158 2.192 2.172 2.172 2,929 2.1715 -0.31%
2018-08-31 0 3.190 3.180 3.240 3.180 3.190 4,000 12,740 3.1850 2.178 2.172 2.213 2.172 2.178 5,858 2.1749 -0.31%
2018-08-30 0 3.200 3.200 3.240 3.180 3.200 4,400,000 14,079,960 3.2000 2.185 2.185 2.213 2.172 2.185 6,443,367 2.1852 0.63%
2018-08-29 0 3.180 3.180 3.260 3.180 3.240 20,000 64,320 3.2160 2.172 2.172 2.226 2.172 2.213 29,288 2.1961 -1.24%
2018-08-28 0 3.220 3.220 3.270 3.190 3.220 12,000 38,580 3.2150 2.199 2.199 2.233 2.178 2.199 17,573 2.1954 0.00%
2018-08-27 0 3.220 3.220 3.280 3.170 3.220 14,000 44,980 3.2129 2.199 2.199 2.240 2.165 2.199 20,502 2.1940 0.00%
2018-08-24 0 3.220 3.220 3.250 - - 0 0 - 2.199 2.199 2.219 - - 0 - 0.00%
2018-08-23 0 3.220 3.220 3.290 3.220 3.220 8,000 25,760 3.2200 2.199 2.199 2.247 2.199 2.199 11,715 2.1989 0.62%
2018-08-22 0 3.200 3.200 3.280 3.170 3.170 982,000 3,181,540 3.2399 2.185 2.185 2.240 2.165 2.165 1,438,042 2.2124 -0.93%
2018-08-21 0 3.230 3.230 3.280 3.180 3.230 10,000 32,160 3.2160 2.206 2.206 2.240 2.172 2.206 14,644 2.1961 -0.92%
2018-08-20 0 3.260 3.220 3.270 3.190 3.270 6,000 19,460 3.2433 2.226 2.199 2.233 2.178 2.233 8,786 2.2148 1.56%
2018-08-17 0 3.210 3.200 3.270 3.170 3.260 132,000 424,060 3.2126 2.192 2.185 2.233 2.165 2.226 193,301 2.1938 -1.53%
2018-08-16 0 3.260 3.230 3.270 3.230 3.260 179,842 583,857 3.2465 2.226 2.206 2.233 2.206 2.226 263,361 2.2169 -0.61%
2018-08-15 0 3.280 3.230 3.290 3.230 3.290 72,000 235,320 3.2683 2.240 2.206 2.247 2.206 2.247 105,437 2.2319 0.00%
2018-08-14 0 3.280 3.230 3.280 - - 0 0 - 2.240 2.206 2.240 - - 0 - -0.30%
2018-08-13 0 3.290 3.250 3.290 - - 10,000 32,500 3.2500 2.247 2.219 2.247 - - 14,644 2.2193 0.00%
2018-08-10 0 3.290 3.250 3.290 3.290 3.290 6,000 19,740 3.2900 2.247 2.219 2.247 2.247 2.247 8,786 2.2467 -0.30%
2018-08-09 0 3.300 3.250 3.330 3.250 3.300 50,000 163,300 3.2660 2.253 2.219 2.274 2.219 2.253 73,220 2.2303 1.23%
2018-08-08 0 3.260 3.260 3.310 3.210 3.270 218,000 709,780 3.2559 2.226 2.226 2.260 2.192 2.233 319,240 2.2233 -1.51%
2018-08-07 0 3.310 3.280 3.310 3.170 3.330 386,000 1,257,850 3.2587 2.260 2.240 2.260 2.165 2.274 565,259 2.2253 3.44%
2018-08-06 0 3.200 3.200 3.240 3.160 3.230 156,500 504,380 3.2229 2.185 2.185 2.213 2.158 2.206 229,179 2.2008 -0.62%
2018-08-03 0 3.220 3.220 3.260 3.120 3.230 220,000 700,200 3.1827 2.199 2.199 2.226 2.131 2.206 322,168 2.1734 0.62%
2018-08-02 0 3.200 3.200 3.240 3.180 3.320 276,000 888,760 3.2201 2.185 2.185 2.213 2.172 2.267 404,175 2.1989 -0.62%
2018-08-01 0 3.220 3.220 3.250 3.210 3.250 124,000 402,000 3.2419 2.199 2.199 2.219 2.192 2.219 181,586 2.2138 -0.92%
2018-07-31 0 3.250 3.220 3.250 3.170 3.250 36,000 116,280 3.2300 2.219 2.199 2.219 2.165 2.219 52,718 2.2057 1.56%
2018-07-30 0 3.200 3.200 3.240 3.160 3.240 172,000 547,840 3.1851 2.185 2.185 2.213 2.158 2.213 251,877 2.1750 0.63%
2018-07-27 0 3.180 3.180 3.200 3.160 3.200 190,000 606,700 3.1932 2.172 2.172 2.185 2.158 2.185 278,236 2.1805 -0.62%
2018-07-26 0 3.200 3.180 3.220 3.170 3.200 30,875 98,398 3.1870 2.185 2.172 2.199 2.165 2.185 45,213 2.1763 -0.31%
2018-07-25 0 3.210 3.190 3.230 3.130 3.220 460,000 1,470,740 3.1973 2.192 2.178 2.206 2.137 2.199 673,625 2.1833 0.94%
2018-07-24 0 3.180 3.180 3.210 3.160 3.190 136,000 432,760 3.1821 2.172 2.172 2.192 2.158 2.178 199,159 2.1729 0.00%
2018-07-23 0 3.180 3.180 3.190 3.100 3.190 228,000 724,290 3.1767 2.172 2.172 2.178 2.117 2.178 333,884 2.1693 1.27%
2018-07-20 0 3.140 3.140 3.170 3.120 3.140 16,000 50,200 3.1375 2.144 2.144 2.165 2.131 2.144 23,430 2.1425 -0.63%
2018-07-19 0 3.160 3.120 3.170 3.100 3.160 426,000 1,339,460 3.1443 2.158 2.131 2.165 2.117 2.158 623,835 2.1471 -0.63%
2018-07-18 0 3.180 3.140 3.180 3.090 3.180 924,000 2,925,700 3.1663 2.172 2.144 2.172 2.110 2.172 1,353,107 2.1622 1.92%
2018-07-17 0 3.120 3.090 3.120 - - 0 0 - 2.131 2.110 2.131 - - 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 2.131 2.124 2.144 2.117 2.158 1,629,879 2.1357 -0.64%
2018-07-13 0 3.140 3.140 3.150 3.100 3.150 114,000 358,560 3.1453 2.144 2.144 2.151 2.117 2.151 166,942 2.1478 0.48%
2018-07-12 0 3.170 3.170 3.190 3.110 3.190 122,000 386,910 3.1714 2.134 2.134 2.147 2.094 2.147 181,230 2.1349 0.32%
2018-07-11 0 3.160 3.150 3.170 3.140 3.160 182,000 574,420 3.1562 2.127 2.121 2.134 2.114 2.127 270,359 2.1247 -0.94%
2018-07-10 0 3.190 3.170 3.200 3.180 3.210 608,000 1,948,340 3.2045 2.147 2.134 2.154 2.141 2.161 903,177 2.1572 -0.62%
2018-07-09 0 3.210 3.200 3.210 3.180 3.230 30,000 96,080 3.2027 2.161 2.154 2.161 2.141 2.174 44,565 2.1560 1.90%
2018-07-06 0 3.150 3.150 3.180 - - 0 0 - 2.121 2.121 2.141 - - 0 - 0.00%
2018-07-05 0 3.150 3.150 3.200 3.070 3.190 358,000 1,135,800 3.1726 2.121 2.121 2.154 2.067 2.147 531,805 2.1357 1.29%
2018-07-04 0 3.110 3.100 3.140 3.100 3.180 256,000 801,000 3.1289 2.094 2.087 2.114 2.087 2.141 380,285 2.1063 -2.81%
2018-07-03 0 3.200 3.180 3.200 3.150 3.210 716,000 2,290,560 3.1991 2.154 2.141 2.154 2.121 2.161 1,063,610 2.1536 0.00%
2018-06-29 0 3.200 3.170 3.210 3.100 3.220 344,000 1,095,740 3.1853 2.154 2.134 2.161 2.087 2.168 511,008 2.1443 0.00%
2018-06-28 0 3.200 3.200 3.210 3.150 3.200 166,000 529,690 3.1909 2.154 2.154 2.161 2.121 2.154 246,591 2.1480 0.31%
2018-06-27 0 3.190 3.170 3.190 3.160 3.200 2,998,000 9,525,440 3.1773 2.147 2.134 2.147 2.127 2.154 4,453,496 2.1389 -0.31%
2018-06-26 0 3.200 3.150 3.200 3.150 3.300 818,000 2,615,460 3.1974 2.154 2.121 2.154 2.121 2.221 1,215,130 2.1524 -4.19%
2018-06-25 0 3.340 3.250 3.340 - - 234,000 783,502 3.3483 2.248 2.188 2.248 - - 347,604 2.2540 0.00%
2018-06-22 0 3.340 3.280 3.340 3.260 3.380 1,068,000 3,556,640 3.3302 2.248 2.208 2.248 2.195 2.275 1,586,502 2.2418 -1.18%
2018-06-21 0 3.380 3.340 3.380 3.310 3.380 194,000 654,470 3.3736 2.275 2.248 2.275 2.228 2.275 288,185 2.2710 -0.29%
2018-06-20 0 3.390 3.390 3.440 3.390 3.390 50,000 169,500 3.3900 2.282 2.282 2.316 2.282 2.282 74,274 2.2821 0.00%
2018-06-19 0 3.390 3.370 3.390 3.280 3.440 1,280,000 4,337,720 3.3888 2.282 2.269 2.282 2.208 2.316 1,901,426 2.2813 0.89%
2018-06-15 0 3.360 3.290 3.400 - - 0 0 - 2.262 2.215 2.289 - - 0 - 0.00%
2018-06-14 0 3.360 3.280 3.360 - - 0 0 - 2.262 2.208 2.262 - - 0 - 0.00%
2018-06-13 0 3.360 3.360 3.400 3.280 3.400 210,000 703,260 3.3489 2.262 2.262 2.289 2.208 2.289 311,953 2.2544 -0.30%
2018-06-12 0 3.370 3.350 3.390 3.350 3.470 149,400 504,198 3.3748 2.269 2.255 2.282 2.255 2.336 221,932 2.2719 0.30%
2018-06-11 0 3.360 3.350 3.380 3.360 3.370 14,000 47,080 3.3629 2.262 2.255 2.275 2.262 2.269 20,797 2.2638 -0.30%
2018-06-08 0 3.370 3.370 3.440 3.360 3.440 40,000 136,140 3.4035 2.269 2.269 2.316 2.262 2.316 59,420 2.2912 -1.75%
2018-06-07 0 3.430 3.430 3.450 - - 0 0 - 2.309 2.309 2.322 - - 0 - 0.29%
2018-06-06 0 3.420 3.370 3.440 3.420 3.460 117,200 403,022 3.4388 2.302 2.269 2.316 2.302 2.329 174,099 2.3149 -1.16%
2018-06-05 0 3.460 3.410 3.460 3.400 3.480 382,000 1,319,340 3.4538 2.329 2.296 2.329 2.289 2.343 567,457 2.3250 2.67%
2018-06-04 0 3.370 3.360 3.390 3.360 3.400 256,000 863,320 3.3723 2.269 2.262 2.282 2.262 2.289 380,285 2.2702 -1.46%
2018-06-01 0 3.420 3.420 3.430 3.370 3.420 162,278 550,500 3.3923 2.302 2.302 2.309 2.269 2.302 241,062 2.2836 1.18%
2018-05-31 0 3.380 3.360 3.420 - - 0 0 - 2.275 2.262 2.302 - - 0 - 0.00%
2018-05-30 0 3.380 3.310 3.380 3.330 3.400 216,000 726,870 3.3651 2.275 2.228 2.275 2.242 2.289 320,866 2.2653 -0.88%
2018-05-29 0 3.410 3.410 3.450 3.410 3.410 34,000 115,940 3.4100 2.296 2.296 2.322 2.296 2.296 50,507 2.2955 -0.29%
2018-05-28 0 3.420 3.420 3.430 3.380 3.450 72,000 246,120 3.4183 2.302 2.302 2.309 2.275 2.322 106,955 2.3012 0.29%
2018-05-25 0 3.410 3.410 3.440 3.410 3.470 108,000 368,400 3.4111 2.296 2.296 2.316 2.296 2.336 160,433 2.2963 -0.29%
2018-05-24 0 3.420 3.420 3.460 3.420 3.540 48,000 166,420 3.4671 2.302 2.302 2.329 2.302 2.383 71,303 2.3340 -2.29%
2018-05-23 0 3.500 3.450 3.500 3.360 3.530 1,510,000 5,151,344 3.4115 2.356 2.322 2.356 2.262 2.376 2,243,088 2.2965 4.48%
2018-05-21 0 3.350 3.350 3.370 3.300 3.350 520,000 1,733,540 3.3337 2.255 2.255 2.269 2.221 2.255 772,454 2.2442 0.60%
2018-05-18 0 3.330 3.320 3.330 3.230 3.330 788,000 2,589,360 3.2860 2.242 2.235 2.242 2.174 2.242 1,170,565 2.2121 3.10%
2018-05-17 0 3.230 3.230 3.260 3.220 3.270 736,067 2,366,112 3.2145 2.174 2.174 2.195 2.168 2.201 1,093,419 2.1640 0.94%
2018-05-16 0 3.200 3.200 3.220 3.200 3.220 218,000 698,980 3.2063 2.154 2.154 2.168 2.154 2.168 323,837 2.1584 0.00%
2018-05-15 0 3.200 3.130 3.200 3.170 3.200 186,000 594,780 3.1977 2.154 2.107 2.154 2.134 2.154 276,301 2.1527 -0.31%
2018-05-14 0 3.210 3.160 3.210 3.200 3.230 596,000 1,908,320 3.2019 2.161 2.127 2.161 2.154 2.174 885,351 2.1554 1.26%
2018-05-11 0 3.170 3.150 3.180 - - 0 0 - 2.134 2.121 2.141 - - 0 - 0.00%
2018-05-10 0 3.170 3.150 3.180 3.170 3.180 216,000 685,980 3.1758 2.134 2.121 2.141 2.134 2.141 320,866 2.1379 0.00%
2018-05-09 0 3.170 3.120 3.170 3.120 3.170 60,000 188,990 3.1498 2.134 2.100 2.134 2.100 2.134 89,129 2.1204 -0.31%
2018-05-08 0 3.180 3.180 3.190 3.170 3.200 414,000 1,322,180 3.1937 2.141 2.141 2.147 2.134 2.154 614,992 2.1499 0.00%
2018-05-07 0 3.180 3.180 3.200 3.110 3.180 316,000 1,003,220 3.1747 2.141 2.141 2.154 2.094 2.141 469,415 2.1372 0.32%
2018-05-04 0 3.170 3.150 3.190 3.150 3.200 771,040 2,442,934 3.1684 2.134 2.121 2.147 2.121 2.154 1,145,371 2.1329 -0.31%
2018-05-03 0 3.180 3.180 3.190 3.160 3.210 566,000 1,805,150 3.1893 2.141 2.141 2.147 2.127 2.161 840,787 2.1470 -0.62%
2018-05-02 0 3.200 3.200 3.230 3.160 3.230 442,000 1,414,580 3.2004 2.154 2.154 2.174 2.127 2.174 656,586 2.1544 0.00%
2018-04-30 0 3.200 3.190 3.210 3.180 3.220 412,000 1,323,060 3.2113 2.154 2.147 2.161 2.141 2.168 612,021 2.1618 -0.62%
2018-04-27 0 3.220 3.170 3.220 3.210 3.230 188,000 605,880 3.2228 2.168 2.134 2.168 2.161 2.174 279,272 2.1695 0.00%
2018-04-26 0 3.220 3.200 3.220 3.170 3.240 1,152,000 3,701,280 3.2129 2.168 2.154 2.168 2.134 2.181 1,711,283 2.1629 1.58%
2018-04-25 0 3.170 3.170 3.180 3.160 3.190 404,000 1,281,240 3.1714 2.134 2.134 2.141 2.127 2.147 600,138 2.1349 0.00%
2018-04-24 0 3.170 3.170 3.180 3.090 3.170 704,867 2,206,273 3.1301 2.134 2.134 2.141 2.080 2.134 1,047,072 2.1071 0.96%
2018-04-23 0 3.140 3.140 3.150 3.080 3.150 298,000 930,480 3.1224 2.114 2.114 2.121 2.073 2.121 442,676 2.1019 0.96%
2018-04-20 0 3.110 3.100 3.120 3.070 3.110 436,000 1,351,520 3.0998 2.094 2.087 2.100 2.067 2.094 647,673 2.0867 0.97%
2018-04-19 0 3.080 3.080 3.090 3.020 3.080 204,000 621,780 3.0479 2.073 2.073 2.080 2.033 2.073 303,040 2.0518 0.00%
2018-04-18 0 3.080 3.040 3.080 3.020 3.080 296,000 903,300 3.0517 2.073 2.046 2.073 2.033 2.073 439,705 2.0543 1.65%
2018-04-17 0 3.030 3.020 3.030 3.020 3.110 170,000 514,160 3.0245 2.040 2.033 2.040 2.033 2.094 252,533 2.0360 0.33%
2018-04-16 0 3.020 3.000 3.020 3.000 3.030 24,000 72,240 3.0100 2.033 2.020 2.033 2.020 2.040 35,652 2.0263 -0.33%
2018-04-13 0 3.030 2.990 3.030 2.990 3.030 112,000 339,220 3.0288 2.040 2.013 2.040 2.013 2.040 166,375 2.0389 0.33%
2018-04-12 0 3.020 3.010 3.030 3.020 3.040 154,000 466,600 3.0299 2.033 2.026 2.040 2.033 2.046 228,765 2.0396 -0.33%
2018-04-11 0 3.030 3.030 3.040 3.030 3.060 330,000 1,003,680 3.0415 2.040 2.040 2.046 2.040 2.060 490,211 2.0474 -0.33%
2018-04-10 0 3.040 3.010 3.040 2.960 3.040 2,572,000 7,748,910 3.0128 2.046 2.026 2.046 1.993 2.046 3,820,678 2.0282 1.67%
2018-04-09 0 2.990 2.980 2.990 2.820 3.060 492,000 1,477,700 3.0035 2.013 2.006 2.013 1.898 2.060 730,861 2.0219 6.41%
2018-04-06 0 2.810 2.810 2.830 2.810 2.900 1,108,183 3,139,050 2.8326 1.892 1.892 1.905 1.892 1.952 1,646,194 1.9069 -3.44%
2018-04-04 0 2.910 2.900 2.910 2.900 2.940 674,000 1,965,560 2.9163 1.959 1.952 1.959 1.952 1.979 1,001,220 1.9632 0.00%
2018-04-03 0 2.910 2.910 2.960 2.910 3.000 58,000 170,840 2.9455 1.959 1.959 1.993 1.959 2.020 86,158 1.9829 -3.00%
2018-03-29 0 3.000 3.000 3.030 2.910 3.080 544,000 1,633,420 3.0026 2.020 2.020 2.040 1.959 2.073 808,106 2.0213 -0.99%
2018-03-28 0 3.030 2.990 3.040 2.990 3.150 222,000 675,690 3.0436 2.040 2.013 2.046 2.013 2.121 329,779 2.0489 0.00%
2018-03-27 0 3.030 3.020 3.030 2.970 3.030 602,735 1,805,743 2.9959 2.040 2.033 2.040 1.999 2.040 895,356 2.0168 2.02%
2018-03-26 0 3.110 3.110 3.160 3.100 3.160 262,300 817,881 3.1181 1.999 1.999 2.031 1.993 2.031 408,011 2.0046 -1.27%
2018-03-23 0 3.150 3.150 3.190 3.150 3.200 764,200 2,433,520 3.1844 2.025 2.025 2.051 2.025 2.057 1,188,722 2.0472 -0.32%
2018-03-22 0 3.160 3.160 3.170 3.150 3.170 456,000 1,439,580 3.1570 2.031 2.031 2.038 2.025 2.038 709,313 2.0295 0.00%
2018-03-21 0 3.160 3.160 3.170 3.130 3.170 92,000 291,100 3.1641 2.031 2.031 2.038 2.012 2.038 143,107 2.0341 -0.32%
2018-03-20 0 3.170 3.140 3.170 3.150 3.170 100,000 315,980 3.1598 2.038 2.019 2.038 2.025 2.038 155,551 2.0314 -0.31%
2018-03-19 0 3.180 3.170 3.180 3.150 3.180 260,000 822,360 3.1629 2.044 2.038 2.044 2.025 2.044 404,433 2.0334 0.63%
2018-03-16 0 3.160 3.150 3.170 3.150 3.180 268,000 848,540 3.1662 2.031 2.025 2.038 2.025 2.044 416,877 2.0355 -0.32%
2018-03-15 0 3.170 3.150 3.170 3.160 3.170 64,000 202,300 3.1609 2.038 2.025 2.038 2.031 2.038 99,553 2.0321 0.32%
2018-03-14 0 3.160 3.120 3.170 3.120 3.160 341,585 1,076,025 3.1501 2.031 2.006 2.038 2.006 2.031 531,340 2.0251 0.00%
2018-03-13 0 3.160 3.130 3.170 3.120 3.160 354,000 1,114,820 3.1492 2.031 2.012 2.038 2.006 2.031 550,651 2.0245 1.61%
2018-03-12 0 3.110 3.110 3.140 3.110 3.140 2,212,000 6,860,940 3.1017 1.999 1.999 2.019 1.999 2.019 3,440,793 1.9940 0.32%
2018-03-09 0 3.100 3.100 3.110 3.050 3.100 818,000 2,530,640 3.0937 1.993 1.993 1.999 1.961 1.993 1,272,409 1.9889 0.65%
2018-03-08 0 3.080 3.080 3.090 3.060 3.090 303,000 932,880 3.0788 1.980 1.980 1.986 1.967 1.986 471,320 1.9793 0.33%
2018-03-07 0 3.070 3.060 3.070 3.040 3.070 52,000 159,240 3.0623 1.974 1.967 1.974 1.954 1.974 80,887 1.9687 -0.32%
2018-03-06 0 3.080 3.070 3.090 3.060 3.100 302,000 930,340 3.0806 1.980 1.974 1.986 1.967 1.993 469,765 1.9804 0.65%
2018-03-05 0 3.060 3.050 3.060 3.040 3.060 110,000 335,880 3.0535 1.967 1.961 1.967 1.954 1.967 171,106 1.9630 0.00%
2018-03-02 0 3.060 3.050 3.090 3.050 3.100 280,000 864,500 3.0875 1.967 1.961 1.986 1.961 1.993 435,543 1.9849 -1.29%
2018-03-01 0 3.100 3.070 3.100 3.030 3.110 452,000 1,391,260 3.0780 1.993 1.974 1.993 1.948 1.999 703,091 1.9788 1.31%
2018-02-28 0 3.060 3.050 3.060 3.040 3.070 170,000 520,140 3.0596 1.967 1.961 1.967 1.954 1.974 264,437 1.9670 -0.65%
2018-02-27 0 3.080 3.070 3.080 3.040 3.110 321,654 990,542 3.0795 1.980 1.974 1.980 1.954 1.999 500,337 1.9798 0.98%
2018-02-26 0 3.050 3.050 3.060 2.990 3.120 2,242,000 6,855,910 3.0579 1.961 1.961 1.967 1.922 2.006 3,487,458 1.9659 2.01%
2018-02-23 0 2.990 2.990 3.000 2.990 3.100 690,000 2,082,260 3.0178 1.922 1.922 1.929 1.922 1.993 1,073,303 1.9400 -2.92%
2018-02-22 0 3.080 3.060 3.090 3.060 3.120 102,000 314,880 3.0871 1.980 1.967 1.986 1.967 2.006 158,662 1.9846 -0.65%
2018-02-21 0 3.100 3.090 3.100 3.090 3.120 328,000 1,016,400 3.0988 1.993 1.986 1.993 1.986 2.006 510,208 1.9921 0.32%
2018-02-20 0 3.090 3.090 3.100 3.080 3.120 784,700 2,437,388 3.1061 1.986 1.986 1.993 1.980 2.006 1,220,610 1.9969 0.00%
2018-02-15 0 3.090 3.090 3.100 3.080 3.160 676,000 2,100,180 3.1068 1.986 1.986 1.993 1.980 2.031 1,051,526 1.9973 1.64%
2018-02-14 0 3.040 3.030 3.040 3.030 3.090 1,366,000 4,176,840 3.0577 1.954 1.948 1.954 1.948 1.986 2,124,829 1.9657 -0.33%
2018-02-13 0 3.050 3.040 3.060 3.040 3.090 354,000 1,081,920 3.0563 1.961 1.954 1.967 1.954 1.986 550,651 1.9648 0.33%
2018-02-12 0 3.040 3.040 3.050 3.040 3.090 458,000 1,402,280 3.0617 1.954 1.954 1.961 1.954 1.986 712,425 1.9683 -1.30%
2018-02-09 0 3.080 3.080 3.110 3.030 3.110 631,000 1,936,670 3.0692 1.980 1.980 1.999 1.948 1.999 981,528 1.9731 -1.91%
2018-02-08 0 3.140 3.120 3.140 3.110 3.150 102,000 319,200 3.1294 2.019 2.006 2.019 1.999 2.025 158,662 2.0118 0.32%
2018-02-07 0 3.130 3.100 3.130 3.080 3.140 320,000 997,480 3.1171 2.012 1.993 2.012 1.980 2.019 497,764 2.0039 1.29%
2018-02-06 0 3.090 3.090 3.110 3.070 3.150 1,118,000 3,463,060 3.0975 1.986 1.986 1.999 1.974 2.025 1,739,062 1.9913 -1.90%
2018-02-05 0 3.150 3.150 3.160 3.140 3.170 294,509 930,282 3.1588 2.025 2.025 2.031 2.019 2.038 458,112 2.0307 -0.63%
2018-02-02 0 3.170 3.170 3.180 3.110 3.180 750,255 2,349,505 3.1316 2.038 2.038 2.044 1.999 2.044 1,167,031 2.0132 0.96%
2018-02-01 0 3.140 3.140 3.170 3.130 3.170 160,000 503,280 3.1455 2.019 2.019 2.038 2.012 2.038 248,882 2.0222 0.32%
2018-01-31 0 3.130 3.130 3.140 3.120 3.200 538,000 1,686,520 3.1348 2.012 2.012 2.019 2.006 2.057 836,865 2.0153 -1.57%
2018-01-30 0 3.180 3.140 3.180 3.120 3.200 718,000 2,269,860 3.1614 2.044 2.019 2.044 2.006 2.057 1,116,858 2.0324 0.32%
2018-01-29 0 3.170 3.150 3.170 3.150 3.190 792,000 2,506,620 3.1649 2.038 2.025 2.038 2.025 2.051 1,231,966 2.0347 0.00%
2018-01-26 0 3.170 3.160 3.180 3.130 3.180 1,980,000 6,252,860 3.1580 2.038 2.031 2.044 2.012 2.044 3,079,914 2.0302 -0.31%
2018-01-25 0 3.180 3.160 3.180 3.160 3.200 586,000 1,862,840 3.1789 2.044 2.031 2.044 2.031 2.057 911,530 2.0436 -1.55%
2018-01-24 0 3.230 3.160 3.230 3.130 3.240 1,486,000 4,724,700 3.1795 2.076 2.031 2.076 2.012 2.083 2,311,491 2.0440 3.19%
2018-01-23 0 3.130 3.120 3.130 3.120 3.150 430,000 1,346,020 3.1303 2.012 2.006 2.012 2.006 2.025 668,870 2.0124 -0.32%
2018-01-22 0 3.140 3.130 3.140 3.130 3.150 260,000 817,060 3.1425 2.019 2.012 2.019 2.012 2.025 404,433 2.0203 -0.32%
2018-01-19 0 3.150 3.140 3.150 3.140 3.150 138,000 434,620 3.1494 2.025 2.019 2.025 2.019 2.025 214,661 2.0247 0.00%
2018-01-18 0 3.150 3.130 3.150 3.130 3.150 336,000 1,057,660 3.1478 2.025 2.012 2.025 2.012 2.025 522,652 2.0236 0.32%
2018-01-17 0 3.140 3.140 3.150 3.110 3.160 610,000 1,921,280 3.1496 2.019 2.019 2.025 1.999 2.031 948,862 2.0248 0.32%
2018-01-16 0 3.130 3.120 3.130 3.100 3.150 168,000 525,920 3.1305 2.012 2.006 2.012 1.993 2.025 261,326 2.0125 0.64%
2018-01-15 0 3.110 3.100 3.120 3.100 3.140 186,000 577,700 3.1059 1.999 1.993 2.006 1.993 2.019 289,325 1.9967 -0.32%
2018-01-12 0 3.120 3.110 3.120 3.100 3.130 360,000 1,121,740 3.1159 2.006 1.999 2.006 1.993 2.012 559,984 2.0032 -0.32%
2018-01-11 0 3.130 3.130 3.150 3.120 3.150 154,000 484,140 3.1438 2.012 2.012 2.025 2.006 2.025 239,549 2.0210 -0.32%
2018-01-10 0 3.140 3.140 3.160 3.140 3.160 2,304,000 7,259,640 3.1509 2.019 2.019 2.031 2.019 2.031 3,583,900 2.0256 -0.32%
2018-01-09 0 3.150 3.150 3.170 3.120 3.160 1,400,000 4,410,560 3.1504 2.025 2.025 2.038 2.006 2.031 2,177,717 2.0253 0.96%
2018-01-08 0 3.120 3.110 3.150 3.100 3.160 1,430,000 4,501,050 3.1476 2.006 1.999 2.025 1.993 2.031 2,224,382 2.0235 0.65%
2018-01-05 0 3.100 3.100 3.140 3.100 3.180 532,000 1,671,820 3.1425 1.993 1.993 2.019 1.993 2.044 827,532 2.0202 -0.96%
2018-01-04 0 3.130 3.130 3.140 3.120 3.150 746,000 2,345,370 3.1439 2.012 2.012 2.019 2.006 2.025 1,160,412 2.0212 -0.63%
2018-01-03 0 3.150 3.150 3.160 3.120 3.160 784,000 2,467,210 3.1470 2.025 2.025 2.031 2.006 2.031 1,219,521 2.0231 0.00%
2018-01-02 0 3.150 3.130 3.150 3.110 3.150 272,000 855,680 3.1459 2.025 2.012 2.025 1.999 2.025 423,099 2.0224 0.96%
2017-12-29 0 3.120 3.120 3.130 3.110 3.150 477,713 1,501,975 3.1441 2.006 2.006 2.012 1.999 2.025 743,088 2.0213 -0.95%
2017-12-28 0 3.150 3.110 3.150 3.080 3.150 106,000 329,540 3.1089 2.025 1.999 2.025 1.980 2.025 164,884 1.9986 1.61%
2017-12-27 0 3.100 3.100 3.170 3.060 3.110 100,000 309,800 3.0980 1.993 1.993 2.038 1.967 1.999 155,551 1.9916 0.98%
2017-12-22 0 3.070 3.070 3.130 - - 0 0 - 1.974 1.974 2.012 - - 0 - 0.33%
2017-12-21 0 3.060 3.060 3.120 3.060 3.120 332,000 1,031,160 3.1059 1.967 1.967 2.006 1.967 2.006 516,430 1.9967 0.00%
2017-12-20 0 3.060 3.060 3.070 3.040 3.100 276,000 847,410 3.0703 1.967 1.967 1.974 1.954 1.993 429,321 1.9738 -1.29%
2017-12-19 0 3.100 3.100 3.160 3.100 3.170 16,000 49,760 3.1100 1.993 1.993 2.031 1.993 2.038 24,888 1.9993 0.00%
2017-12-18 0 3.100 3.090 3.120 3.030 3.200 274,000 852,160 3.1101 1.993 1.986 2.006 1.948 2.057 426,210 1.9994 2.65%
2017-12-15 0 3.020 3.020 3.120 3.020 3.210 722,000 2,261,300 3.1320 1.941 1.941 2.006 1.941 2.064 1,123,080 2.0135 -4.13%
2017-12-14 0 3.150 3.150 3.180 3.150 3.190 2,242,000 7,095,440 3.1648 2.025 2.025 2.044 2.025 2.051 3,487,458 2.0346 0.00%
2017-12-13 0 3.150 3.150 3.240 3.140 3.210 84,000 265,560 3.1614 2.025 2.025 2.083 2.019 2.064 130,663 2.0324 -1.56%
2017-12-12 0 3.200 3.160 3.200 3.160 3.210 1,084,000 3,465,160 3.1966 2.057 2.031 2.057 2.031 2.064 1,686,175 2.0550 0.31%
2017-12-11 0 3.190 3.190 3.240 3.150 3.240 92,000 294,360 3.1996 2.051 2.051 2.083 2.025 2.083 143,107 2.0569 1.27%
2017-12-08 0 3.150 3.150 3.200 3.140 3.220 686,700 2,193,960 3.1949 2.025 2.025 2.057 2.019 2.070 1,068,170 2.0539 -1.25%
2017-12-07 0 3.190 3.190 3.230 3.120 3.240 586,000 1,843,164 3.1453 2.051 2.051 2.076 2.006 2.083 911,530 2.0221 1.59%
2017-12-06 0 3.140 3.130 3.160 3.100 3.200 3,676,000 11,513,660 3.1321 2.019 2.012 2.031 1.993 2.057 5,718,062 2.0136 -1.87%
2017-12-05 0 3.200 3.170 3.230 3.190 3.250 1,414,000 4,610,693 3.2607 2.057 2.038 2.076 2.051 2.089 2,199,494 2.0963 -2.44%
2017-12-04 0 3.280 3.260 3.300 3.260 3.300 166,800 546,568 3.2768 2.109 2.096 2.121 2.096 2.121 259,459 2.1066 -0.30%
2017-12-01 0 3.290 3.290 3.310 3.290 3.310 40,000 131,940 3.2985 2.115 2.115 2.128 2.115 2.128 62,220 2.1205 0.00%
2017-11-30 0 3.290 3.250 3.310 3.290 3.320 108,000 356,560 3.3015 2.115 2.089 2.128 2.115 2.134 167,995 2.1224 -0.30%
2017-11-29 0 3.300 3.300 3.320 3.300 3.320 112,000 369,840 3.3021 2.121 2.121 2.134 2.121 2.134 174,217 2.1229 0.30%
2017-11-28 0 3.290 3.270 3.310 3.250 3.320 148,000 486,520 3.2873 2.115 2.102 2.128 2.089 2.134 230,216 2.1133 0.61%
2017-11-27 0 3.270 3.250 3.300 3.250 3.300 350,000 1,141,120 3.2603 2.102 2.089 2.121 2.089 2.121 544,429 2.0960 0.00%
2017-11-24 0 3.270 3.270 3.280 3.270 3.320 1,420,000 4,700,980 3.3105 2.102 2.102 2.109 2.102 2.134 2,208,827 2.1283 -0.61%
2017-11-23 0 3.290 3.290 3.350 - - 0 0 - 2.115 2.115 2.154 - - 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 2.115 2.115 2.128 2.102 2.160 4,541,467 2.1265 -0.60%
2017-11-21 0 3.310 3.310 3.320 3.300 3.350 1,376,000 4,592,700 3.3377 2.128 2.128 2.134 2.121 2.154 2,140,385 2.1457 -0.90%
2017-11-20 0 3.340 3.340 3.400 3.340 3.400 554,000 1,871,700 3.3785 2.147 2.147 2.186 2.147 2.186 861,754 2.1720 -1.76%
2017-11-17 0 3.400 3.380 3.410 3.390 3.410 204,000 693,740 3.4007 2.186 2.173 2.192 2.179 2.192 317,324 2.1862 0.59%
2017-11-16 0 3.380 3.380 3.410 3.380 3.410 66,000 224,020 3.3942 2.173 2.173 2.192 2.173 2.192 102,664 2.1821 -0.59%
2017-11-15 0 3.400 3.370 3.410 3.310 3.410 90,000 304,500 3.3833 2.186 2.166 2.192 2.128 2.192 139,996 2.1751 1.80%
2017-11-14 0 3.340 3.340 3.420 3.290 3.400 240,000 813,540 3.3898 2.147 2.147 2.199 2.115 2.186 373,323 2.1792 -2.34%
2017-11-13 0 3.420 3.400 3.420 3.390 3.430 210,000 714,420 3.4020 2.199 2.186 2.199 2.179 2.205 326,658 2.1871 0.59%
2017-11-10 0 3.400 3.400 3.430 3.390 3.430 209,624 714,272 3.4074 2.186 2.186 2.205 2.179 2.205 326,073 2.1905 0.00%
2017-11-09 0 3.400 3.380 3.420 3.370 3.430 88,000 298,820 3.3957 2.186 2.173 2.199 2.166 2.205 136,885 2.1830 0.29%
2017-11-08 0 3.390 3.390 3.420 3.370 3.420 106,000 359,240 3.3891 2.179 2.179 2.199 2.166 2.199 164,884 2.1787 0.30%
2017-11-07 0 3.380 3.380 3.410 3.350 3.410 470,000 1,592,260 3.3878 2.173 2.173 2.192 2.154 2.192 731,091 2.1779 0.60%
2017-11-06 0 3.360 3.350 3.390 3.350 3.400 271,100 914,229 3.3723 2.160 2.154 2.179 2.154 2.186 421,699 2.1680 0.90%
2017-11-03 0 3.330 3.330 3.350 3.310 3.380 2,678,000 9,006,410 3.3631 2.141 2.141 2.154 2.128 2.173 4,165,661 2.1621 0.30%
2017-11-02 0 3.320 3.310 3.350 3.320 3.380 542,000 1,815,500 3.3496 2.134 2.128 2.154 2.134 2.173 843,088 2.1534 -1.78%
2017-11-01 0 3.380 3.360 3.400 3.300 3.400 1,078,000 3,595,603 3.3354 2.173 2.160 2.186 2.121 2.186 1,676,842 2.1443 2.42%
2017-10-31 0 3.300 3.300 3.330 3.290 3.360 236,000 785,380 3.3279 2.121 2.121 2.141 2.115 2.160 367,101 2.1394 0.61%
2017-10-30 0 3.280 3.280 3.300 3.240 3.320 618,000 2,032,872 3.2894 2.109 2.109 2.121 2.083 2.134 961,306 2.1147 -0.30%
2017-10-27 0 3.290 3.290 3.320 3.280 3.310 176,000 578,940 3.2894 2.115 2.115 2.134 2.109 2.128 273,770 2.1147 0.92%
2017-10-26 0 3.260 3.260 3.280 3.200 3.300 394,000 1,279,280 3.2469 2.096 2.096 2.109 2.057 2.121 612,872 2.0874 1.56%
2017-10-25 0 3.210 3.200 3.250 3.200 3.280 632,000 2,040,978 3.2294 2.064 2.057 2.089 2.057 2.109 983,084 2.0761 -0.93%
2017-10-24 0 3.240 3.240 3.250 3.240 3.280 242,000 787,500 3.2541 2.083 2.083 2.089 2.083 2.109 376,434 2.0920 0.00%
2017-10-23 0 3.240 3.230 3.280 3.220 3.320 1,007,800 3,297,398 3.2719 2.083 2.076 2.109 2.070 2.134 1,567,645 2.1034 -2.11%
2017-10-20 0 3.310 3.280 3.290 3.240 3.360 1,620,000 5,381,030 3.3216 2.128 2.109 2.115 2.083 2.160 2,519,929 2.1354 2.48%
2017-10-19 0 3.230 3.220 3.240 3.200 3.370 1,090,800 3,579,328 3.2814 2.076 2.070 2.083 2.057 2.166 1,696,753 2.1095 -2.71%
2017-10-18 0 3.320 3.320 3.350 3.240 3.360 1,138,000 3,757,710 3.3020 2.134 2.134 2.154 2.083 2.160 1,770,173 2.1228 3.11%
2017-10-17 0 3.220 3.220 3.360 3.220 3.350 120,000 396,720 3.3060 2.070 2.070 2.160 2.070 2.154 186,661 2.1253 -3.01%
2017-10-16 0 3.320 3.320 3.350 3.320 3.410 184,000 618,000 3.3587 2.134 2.134 2.154 2.134 2.192 286,214 2.1592 -1.48%
2017-10-13 0 3.370 3.370 3.400 3.320 3.410 238,000 799,820 3.3606 2.166 2.166 2.186 2.134 2.192 370,212 2.1604 -0.30%
2017-10-12 0 3.380 3.370 3.420 3.370 3.480 482,000 1,644,960 3.4128 2.173 2.166 2.199 2.166 2.237 749,757 2.1940 -0.59%
2017-10-11 0 3.400 3.400 3.430 3.340 3.470 318,000 1,083,160 3.4062 2.186 2.186 2.205 2.147 2.231 494,653 2.1897 1.49%
2017-10-10 0 3.350 3.340 3.380 - - 0 0 - 2.154 2.147 2.173 - - 0 - 0.00%
2017-10-09 0 3.350 3.340 3.360 3.310 3.380 216,000 722,740 3.3460 2.154 2.147 2.160 2.128 2.173 335,991 2.1511 0.60%
2017-10-06 0 3.330 3.330 3.340 3.310 3.380 48,000 160,200 3.3375 2.141 2.141 2.147 2.128 2.173 74,665 2.1456 0.00%
2017-10-04 0 3.330 3.330 3.340 3.300 3.350 466,000 1,555,000 3.3369 2.141 2.141 2.147 2.121 2.154 724,869 2.1452 1.22%
2017-10-03 0 3.290 3.290 3.350 3.290 3.340 618,000 2,045,160 3.3093 2.115 2.115 2.154 2.115 2.147 961,306 2.1275 0.61%
2017-09-29 0 3.270 3.270 3.290 3.250 3.290 82,000 268,000 3.2683 2.102 2.102 2.115 2.089 2.115 127,552 2.1011 0.93%
2017-09-28 0 3.240 3.220 3.280 3.220 3.280 160,000 522,140 3.2634 2.083 2.070 2.109 2.070 2.109 248,882 2.0979 -0.31%
2017-09-27 0 3.250 3.250 3.270 3.240 3.290 226,000 735,960 3.2565 2.089 2.089 2.102 2.083 2.115 351,546 2.0935 0.93%
2017-09-26 0 3.220 3.220 3.240 3.220 3.320 584,000 1,917,180 3.2828 2.070 2.070 2.083 2.070 2.134 908,419 2.1105 -1.83%
2017-09-25 0 3.280 3.210 3.300 3.200 3.300 58,000 187,120 3.2262 2.109 2.064 2.121 2.057 2.121 90,220 2.0740 1.23%
2017-09-22 0 3.240 3.220 3.240 3.220 3.290 114,000 370,900 3.2535 2.083 2.070 2.083 2.070 2.115 177,328 2.0916 -0.61%
2017-09-21 0 3.260 3.260 3.290 3.260 3.290 204,000 667,080 3.2700 2.096 2.096 2.115 2.096 2.115 317,324 2.1022 -0.91%
2017-09-20 0 3.290 3.240 3.300 3.230 3.350 442,000 1,439,300 3.2563 2.115 2.083 2.121 2.076 2.154 687,536 2.0934 -0.30%
2017-09-19 0 3.300 3.250 3.330 3.300 3.380 298,000 988,820 3.3182 2.121 2.089 2.141 2.121 2.173 463,543 2.1332 -0.30%
2017-09-18 0 3.310 3.280 3.310 3.230 3.310 824,000 2,713,960 3.2936 2.128 2.109 2.128 2.076 2.128 1,281,742 2.1174 0.61%
2017-09-15 0 3.290 3.230 3.310 3.230 3.300 100,000 326,700 3.2670 2.115 2.076 2.128 2.076 2.121 155,551 2.1003 1.23%
2017-09-14 0 3.250 3.230 3.290 3.230 3.350 210,000 682,580 3.2504 2.089 2.076 2.115 2.076 2.154 326,658 2.0896 0.00%
2017-09-13 0 3.250 3.240 3.300 3.230 3.420 522,000 1,715,860 3.2871 2.089 2.083 2.121 2.076 2.199 811,977 2.1132 0.00%
2017-09-12 0 3.250 3.240 3.260 3.210 3.260 118,000 381,960 3.2369 2.089 2.083 2.096 2.064 2.096 183,550 2.0810 -0.91%
2017-09-11 0 3.280 3.220 3.280 3.200 3.280 112,000 361,420 3.2270 2.109 2.070 2.109 2.057 2.109 174,217 2.0745 1.23%
2017-09-08 0 3.240 3.210 3.240 3.150 3.280 274,000 878,800 3.2073 2.083 2.064 2.083 2.025 2.109 426,210 2.0619 -0.31%
2017-09-07 0 3.250 3.220 3.250 3.200 3.270 312,000 1,010,360 3.2383 2.089 2.070 2.089 2.057 2.102 485,320 2.0818 -1.81%
2017-09-06 0 3.310 3.300 3.320 3.260 3.320 202,000 665,480 3.2945 2.128 2.121 2.134 2.096 2.134 314,213 2.1179 0.30%
2017-09-05 0 3.300 3.250 3.300 3.250 3.300 282,000 917,860 3.2548 2.121 2.089 2.121 2.089 2.121 438,654 2.0924 2.48%
2017-09-04 0 3.220 3.220 3.300 3.210 3.320 310,000 1,019,800 3.2897 2.070 2.070 2.121 2.064 2.134 482,209 2.1149 -0.92%
2017-09-01 0 3.250 3.250 3.290 3.220 3.280 90,000 292,800 3.2533 2.089 2.089 2.115 2.070 2.109 139,996 2.0915 -1.81%
2017-08-31 0 3.310 3.260 3.310 3.160 3.310 640,000 2,093,880 3.2717 2.128 2.096 2.128 2.031 2.128 995,528 2.1033 4.42%
2017-08-30 0 3.170 3.170 3.200 3.150 3.210 382,000 1,213,640 3.1771 2.038 2.038 2.057 2.025 2.064 594,206 2.0425 -0.63%
2017-08-29 0 3.190 3.170 3.190 3.150 3.240 278,000 881,560 3.1711 2.051 2.038 2.051 2.025 2.083 432,432 2.0386 1.27%
2017-08-28 0 3.150 3.150 3.200 3.120 3.200 796,000 2,513,940 3.1582 2.025 2.025 2.057 2.006 2.057 1,238,188 2.0303 -0.63%
2017-08-25 0 3.170 3.170 3.180 3.130 3.180 114,000 360,620 3.1633 2.038 2.038 2.044 2.012 2.044 177,328 2.0336 0.63%
2017-08-24 0 3.150 3.150 3.170 3.150 3.250 522,400 1,658,240 3.1743 2.025 2.025 2.038 2.025 2.089 812,599 2.0407 -0.63%
2017-08-22 0 3.170 3.170 3.180 3.160 3.240 356,000 1,136,320 3.1919 2.038 2.038 2.044 2.031 2.083 553,762 2.0520 -1.25%
2017-08-21 0 3.210 3.210 3.260 3.180 3.270 372,000 1,208,340 3.2482 2.064 2.064 2.096 2.044 2.102 578,650 2.0882 -0.31%
2017-08-18 0 3.220 3.220 3.250 3.220 3.260 276,000 896,640 3.2487 2.070 2.070 2.089 2.070 2.096 429,321 2.0885 -1.23%
2017-08-17 0 3.260 3.250 3.280 3.250 3.320 318,000 1,045,880 3.2889 2.096 2.089 2.109 2.089 2.134 494,653 2.1144 -0.91%
2017-08-16 0 3.290 3.290 3.310 3.280 3.340 660,000 2,185,160 3.3108 2.115 2.115 2.128 2.109 2.147 1,026,638 2.1285 -0.90%
2017-08-15 0 3.320 3.310 3.330 3.310 3.350 527,000 1,752,130 3.3247 2.134 2.128 2.141 2.128 2.154 819,755 2.1374 0.00%
2017-08-14 0 3.320 3.280 3.320 3.240 3.330 170,000 560,660 3.2980 2.134 2.109 2.134 2.083 2.141 264,437 2.1202 0.61%
2017-08-11 0 3.300 3.280 3.310 3.230 3.310 1,104,000 3,618,331 3.2775 2.121 2.109 2.128 2.076 2.128 1,717,285 2.1070 0.00%
2017-08-10 0 3.300 3.240 3.310 3.240 3.300 154,000 503,820 3.2716 2.121 2.083 2.128 2.083 2.121 239,549 2.1032 2.17%
2017-08-09 0 3.230 3.230 3.250 3.220 3.300 490,000 1,599,070 3.2634 2.076 2.076 2.089 2.070 2.121 762,201 2.0980 -0.62%
2017-08-08 0 3.250 3.250 3.270 3.220 3.270 380,000 1,233,760 3.2467 2.089 2.089 2.102 2.070 2.102 591,095 2.0872 0.31%
2017-08-07 0 3.240 3.230 3.250 3.180 3.240 612,000 1,960,000 3.2026 2.083 2.076 2.089 2.044 2.083 951,973 2.0589 0.62%
2017-08-04 0 3.220 3.210 3.220 - - 204,000 652,800 3.2000 2.070 2.064 2.070 - - 317,324 2.0572 -0.31%
2017-08-03 0 3.230 3.220 3.230 - - 0 0 - 2.076 2.070 2.076 - - 0 - -0.31%
2017-08-02 0 3.240 3.220 3.250 3.220 3.250 98,000 317,420 3.2390 2.083 2.070 2.089 2.070 2.089 152,440 2.0823 0.00%
2017-08-01 0 3.240 3.210 3.240 3.200 3.250 286,000 919,940 3.2166 2.083 2.064 2.083 2.057 2.089 444,876 2.0679 0.62%
2017-07-31 0 3.220 3.210 3.230 3.170 3.240 420,000 1,349,280 3.2126 2.070 2.064 2.076 2.038 2.083 653,315 2.0653 0.00%
2017-07-28 0 3.220 3.200 3.230 3.070 3.230 1,164,707 3,700,399 3.1771 2.070 2.057 2.076 1.974 2.076 1,811,716 2.0425 0.00%
2017-07-27 0 3.220 3.210 3.240 3.220 3.270 1,304,000 4,236,666 3.2490 2.070 2.064 2.083 2.070 2.102 2,028,388 2.0887 -1.83%
2017-07-26 0 3.280 3.280 3.290 3.230 3.320 555,000 1,812,240 3.2653 2.109 2.109 2.115 2.076 2.134 863,309 2.0992 0.61%
2017-07-25 0 3.260 3.260 3.310 3.260 3.400 262,000 873,540 3.3341 2.096 2.096 2.128 2.096 2.186 407,544 2.1434 -3.26%
2017-07-24 0 3.370 3.330 3.370 3.300 3.380 306,000 1,031,320 3.3703 2.166 2.141 2.166 2.121 2.173 475,987 2.1667 -0.30%
2017-07-21 0 3.380 3.370 3.380 3.350 3.410 539,333 1,815,058 3.3654 2.173 2.166 2.173 2.154 2.192 838,939 2.1635 0.30%
2017-07-20 0 3.370 3.360 3.380 3.270 3.380 504,000 1,690,480 3.3541 2.166 2.160 2.173 2.102 2.173 783,978 2.1563 0.60%
2017-07-19 0 3.350 3.310 3.360 3.290 3.360 218,000 722,160 3.3127 2.154 2.128 2.160 2.115 2.160 339,102 2.1296 0.60%
2017-07-18 0 3.330 3.280 3.360 3.330 3.330 6,000 19,980 3.3300 2.141 2.109 2.160 2.141 2.141 9,333 2.1408 -1.19%
2017-07-17 0 3.370 3.290 3.370 - - 0 0 - 2.166 2.115 2.166 - - 0 - 0.00%
2017-07-14 0 3.370 3.370 3.390 3.360 3.380 140,000 472,940 3.3781 2.166 2.166 2.179 2.160 2.173 217,772 2.1717 0.15%
2017-07-13 0 3.410 3.410 3.430 3.370 3.480 346,700 1,178,864 3.4002 2.163 2.163 2.176 2.138 2.208 546,508 2.1571 1.49%
2017-07-12 0 3.360 3.360 3.370 3.330 3.360 314,000 1,051,280 3.3480 2.132 2.132 2.138 2.113 2.132 494,963 2.1240 0.30%
2017-07-11 0 3.350 3.350 3.360 3.340 3.380 1,458,000 4,887,580 3.3522 2.125 2.125 2.132 2.119 2.144 2,298,266 2.1266 0.00%
2017-07-10 0 3.350 3.350 3.360 3.310 3.350 2,576,000 8,584,560 3.3325 2.125 2.125 2.132 2.100 2.125 4,060,584 2.1141 0.60%
2017-07-07 0 3.330 3.290 3.340 3.290 3.330 370,000 1,228,120 3.3192 2.113 2.087 2.119 2.087 2.113 583,236 2.1057 0.60%
2017-07-06 0 3.310 3.300 3.330 3.280 3.380 378,000 1,251,000 3.3095 2.100 2.093 2.113 2.081 2.144 595,847 2.0995 0.00%
2017-07-05 0 3.310 3.310 3.340 3.240 3.340 335,900 1,106,734 3.2948 2.100 2.100 2.119 2.055 2.119 529,484 2.0902 0.30%
2017-07-04 0 3.300 3.300 3.310 3.290 3.310 916,800 3,026,470 3.3011 2.093 2.093 2.100 2.087 2.100 1,445,165 2.0942 0.00%
2017-07-03 0 3.300 3.300 3.310 3.260 3.310 270,000 890,220 3.2971 2.093 2.093 2.100 2.068 2.100 425,605 2.0917 0.92%
2017-06-30 0 3.270 3.270 3.300 3.250 3.300 386,000 1,262,240 3.2701 2.074 2.074 2.093 2.062 2.093 608,457 2.0745 0.31%
2017-06-29 0 3.260 3.260 3.280 3.120 3.280 1,769,238 5,613,610 3.1729 2.068 2.068 2.081 1.979 2.081 2,788,874 2.0129 2.52%
2017-06-28 0 3.180 3.180 3.200 3.040 3.290 1,554,000 4,905,560 3.1567 2.017 2.017 2.030 1.929 2.087 2,449,592 2.0026 5.30%
2017-06-27 0 3.020 3.020 3.050 3.010 3.330 1,963,000 6,061,780 3.0880 1.916 1.916 1.935 1.910 2.113 3,094,304 1.9590 -9.31%
2017-06-26 0 3.330 3.310 3.340 3.300 3.330 256,000 847,420 3.3102 2.113 2.100 2.119 2.093 2.113 403,536 2.1000 0.30%
2017-06-23 0 3.320 3.320 3.350 3.270 3.400 1,188,514 3,977,020 3.3462 2.106 2.106 2.125 2.074 2.157 1,873,471 2.1228 0.30%
2017-06-22 0 3.310 3.300 3.350 3.310 3.360 1,382,000 4,622,230 3.3446 2.100 2.093 2.125 2.100 2.132 2,178,466 2.1218 -1.19%
2017-06-21 0 3.350 3.350 3.380 3.330 3.380 206,000 690,520 3.3520 2.125 2.125 2.144 2.113 2.144 324,721 2.1265 -0.89%
2017-06-20 0 3.380 3.360 3.400 3.320 3.390 762,000 2,566,220 3.3677 2.144 2.132 2.157 2.106 2.151 1,201,151 2.1365 1.20%
2017-06-19 0 3.340 3.340 3.350 3.320 3.360 326,000 1,090,800 3.3460 2.119 2.119 2.125 2.106 2.132 513,878 2.1227 -0.60%
2017-06-16 0 3.360 3.330 3.370 3.320 3.370 578,000 1,943,720 3.3628 2.132 2.113 2.138 2.106 2.138 911,109 2.1334 0.00%
2017-06-15 0 3.360 3.350 3.390 3.330 3.400 1,296,000 4,385,920 3.3842 2.132 2.125 2.151 2.113 2.157 2,042,903 2.1469 -0.59%
2017-06-14 0 3.380 3.380 3.410 3.370 3.440 1,288,000 4,378,360 3.3993 2.144 2.144 2.163 2.138 2.182 2,030,292 2.1565 -1.17%
2017-06-13 0 3.420 3.420 3.440 3.400 3.440 628,000 2,144,780 3.4153 2.170 2.170 2.182 2.157 2.182 989,925 2.1666 0.59%
2017-06-12 0 3.400 3.370 3.410 3.340 3.410 1,010,000 3,405,920 3.3722 2.157 2.138 2.163 2.119 2.163 1,592,077 2.1393 1.49%
2017-06-09 0 3.350 3.350 3.370 3.350 3.420 942,000 3,193,480 3.3901 2.125 2.125 2.138 2.125 2.170 1,484,888 2.1507 -2.05%
2017-06-08 0 3.420 3.420 3.440 3.410 3.450 222,000 761,400 3.4297 2.170 2.170 2.182 2.163 2.189 349,942 2.1758 0.00%
2017-06-07 0 3.420 3.420 3.440 3.420 3.420 46,000 157,320 3.4200 2.170 2.170 2.182 2.170 2.170 72,510 2.1696 0.00%
2017-06-06 0 3.420 3.420 3.450 3.410 3.460 452,000 1,554,060 3.4382 2.170 2.170 2.189 2.163 2.195 712,494 2.1812 -0.87%
2017-06-05 0 3.450 3.410 3.460 3.400 3.450 108,000 369,320 3.4196 2.189 2.163 2.195 2.157 2.189 170,242 2.1694 0.88%
2017-06-02 0 3.420 3.420 3.450 3.390 3.470 507,119 1,727,038 3.4056 2.170 2.170 2.189 2.151 2.201 799,379 2.1605 -1.44%
2017-06-01 0 3.470 3.450 3.470 3.390 3.540 246,000 856,530 3.4818 2.201 2.189 2.201 2.151 2.246 387,773 2.2088 -1.42%
2017-05-31 0 3.520 3.510 3.530 3.400 3.540 1,072,000 3,735,560 3.4847 2.233 2.227 2.239 2.157 2.246 1,689,808 2.2106 2.62%
2017-05-29 0 3.430 3.400 3.430 3.400 3.440 18,000 61,340 3.4078 2.176 2.157 2.176 2.157 2.182 28,374 2.1619 0.59%
2017-05-26 0 3.410 3.390 3.410 3.350 3.450 978,000 3,320,780 3.3955 2.163 2.151 2.163 2.125 2.189 1,541,635 2.1541 0.89%
2017-05-25 0 3.380 3.360 3.380 3.200 3.390 944,000 3,142,320 3.3287 2.144 2.132 2.144 2.030 2.151 1,488,040 2.1117 3.36%
2017-05-24 0 3.270 3.270 3.310 3.240 3.380 514,000 1,711,760 3.3303 2.074 2.074 2.100 2.055 2.144 810,225 2.1127 -3.25%
2017-05-23 0 3.380 3.360 3.380 3.340 3.380 434,000 1,458,340 3.3602 2.144 2.132 2.144 2.119 2.144 684,120 2.1317 0.60%
2017-05-22 0 3.360 3.350 3.360 3.280 3.370 1,034,000 3,449,320 3.3359 2.132 2.125 2.132 2.081 2.138 1,629,908 2.1163 2.44%
2017-05-19 0 3.280 3.270 3.280 3.250 3.280 386,000 1,262,660 3.2711 2.081 2.074 2.081 2.062 2.081 608,457 2.0752 0.92%
2017-05-18 0 3.250 3.250 3.260 3.250 3.270 254,000 827,540 3.2580 2.062 2.062 2.068 2.062 2.074 400,384 2.0669 -0.61%
2017-05-17 0 3.270 3.250 3.280 3.240 3.280 1,288,000 4,196,000 3.2578 2.074 2.062 2.081 2.055 2.081 2,030,292 2.0667 0.93%
2017-05-16 0 3.240 3.240 3.270 3.150 3.280 2,128,000 6,883,140 3.2346 2.055 2.055 2.074 1.998 2.081 3,354,396 2.0520 2.53%
2017-05-15 0 3.160 3.150 3.160 3.100 3.170 2,104,000 6,570,760 3.1230 2.005 1.998 2.005 1.967 2.011 3,316,564 1.9812 0.96%
2017-05-12 0 3.130 3.060 3.140 3.130 3.160 5,450,000 16,898,840 3.1007 1.986 1.941 1.992 1.986 2.005 8,590,910 1.9671 0.00%
2017-05-11 0 3.130 3.080 3.150 3.100 3.150 230,000 719,420 3.1279 1.986 1.954 1.998 1.967 1.998 362,552 1.9843 0.97%
2017-05-10 0 3.100 3.060 3.100 3.070 3.100 468,000 1,442,560 3.0824 1.967 1.941 1.967 1.948 1.967 737,715 1.9554 0.98%
2017-05-09 0 3.070 3.060 3.080 3.050 3.080 563,952 1,721,043 3.0518 1.948 1.941 1.954 1.935 1.954 888,965 1.9360 0.66%
2017-05-08 0 3.050 3.040 3.100 3.020 3.100 2,644,000 8,201,422 3.1019 1.935 1.929 1.967 1.916 1.967 4,167,774 1.9678 -0.97%
2017-05-05 0 3.080 3.080 3.090 3.080 3.150 1,212,000 3,808,661 3.1425 1.954 1.954 1.960 1.954 1.998 1,910,492 1.9935 -2.53%
2017-05-04 0 3.160 3.130 3.160 3.120 3.160 1,569,320 4,939,620 3.1476 2.005 1.986 2.005 1.979 2.005 2,473,741 1.9968 0.00%
2017-05-02 0 3.160 3.130 3.160 3.000 3.160 1,135,400 3,561,847 3.1371 2.005 1.986 2.005 1.903 2.005 1,789,747 1.9901 0.32%
2017-04-28 0 3.150 3.120 3.150 3.130 3.160 596,000 1,871,900 3.1408 1.998 1.979 1.998 1.986 2.005 939,483 1.9925 -0.32%
2017-04-27 0 3.160 3.120 3.160 3.150 3.160 448,000 1,411,660 3.1510 2.005 1.979 2.005 1.998 2.005 706,189 1.9990 0.32%
2017-04-26 0 3.150 3.120 3.150 3.110 3.150 932,000 2,928,700 3.1424 1.998 1.979 1.998 1.973 1.998 1,469,124 1.9935 0.64%
2017-04-25 0 3.130 3.130 3.150 3.120 3.150 1,070,000 3,350,940 3.1317 1.986 1.986 1.998 1.979 1.998 1,686,656 1.9867 0.32%
2017-04-24 0 3.120 3.120 3.130 3.120 3.170 486,000 1,521,480 3.1306 1.979 1.979 1.986 1.979 2.011 766,089 1.9860 -1.27%
2017-04-21 0 3.160 3.140 3.160 3.130 3.180 86,000 270,140 3.1412 2.005 1.992 2.005 1.986 2.017 135,563 1.9927 -1.25%
2017-04-20 0 3.200 3.150 3.200 3.130 3.200 2,404,000 7,595,200 3.1594 2.030 1.998 2.030 1.986 2.030 3,789,458 2.0043 2.56%
2017-04-19 0 3.120 3.100 3.120 3.060 3.120 334,000 1,032,520 3.0914 1.979 1.967 1.979 1.941 1.979 526,489 1.9611 0.65%
2017-04-18 0 3.100 3.080 3.100 3.040 3.100 1,302,000 4,012,866 3.0821 1.967 1.954 1.967 1.929 1.967 2,052,361 1.9552 0.98%
2017-04-13 0 3.070 3.050 3.070 3.040 3.100 1,186,000 3,658,060 3.0844 1.948 1.935 1.948 1.929 1.967 1,869,508 1.9567 -0.32%
2017-04-12 0 3.080 3.070 3.110 3.080 3.130 1,988,000 6,161,340 3.0993 1.954 1.948 1.973 1.954 1.986 3,133,712 1.9661 -2.22%
2017-04-11 0 3.150 3.110 3.160 3.110 3.180 1,010,000 3,125,630 3.0947 1.998 1.973 2.005 1.973 2.017 1,592,077 1.9632 -0.32%
2017-04-10 0 3.160 3.150 3.160 3.130 3.250 1,176,000 3,703,000 3.1488 2.005 1.998 2.005 1.986 2.062 1,853,745 1.9976 0.64%
2017-04-07 0 3.140 3.090 3.140 3.080 3.150 722,351 2,265,203 3.1359 1.992 1.960 1.992 1.954 1.998 1,138,652 1.9894 1.29%
2017-04-06 0 3.100 3.090 3.140 3.050 3.160 783,000 2,446,320 3.1243 1.967 1.960 1.992 1.935 2.005 1,234,254 1.9820 -1.90%
2017-04-05 0 3.160 3.140 3.160 3.070 3.170 600,000 1,889,960 3.1499 2.005 1.992 2.005 1.948 2.011 945,788 1.9983 0.32%
2017-04-03 0 3.150 3.110 3.150 3.010 3.180 1,136,000 3,584,960 3.1558 1.998 1.973 1.998 1.910 2.017 1,790,692 2.0020 0.64%
2017-03-31 0 3.130 3.030 3.130 3.030 3.160 652,000 2,030,420 3.1141 1.986 1.922 1.986 1.922 2.005 1,027,757 1.9756 0.64%
2017-03-30 0 3.110 3.100 3.140 3.100 3.160 310,000 971,360 3.1334 1.973 1.967 1.992 1.967 2.005 488,657 1.9878 -0.96%
2017-03-29 0 3.140 3.140 3.150 2.960 3.140 4,744,000 14,474,640 3.0511 1.992 1.992 1.998 1.878 1.992 7,478,033 1.9356 5.72%
2017-03-28 0 2.970 2.960 2.970 2.870 3.000 744,000 2,191,400 2.9454 1.884 1.878 1.884 1.821 1.903 1,172,777 1.8686 1.19%
2017-03-27 0 3.060 3.060 3.080 3.040 3.110 3,924,000 11,996,060 3.0571 1.862 1.862 1.874 1.850 1.892 6,448,890 1.8602 -0.65%
2017-03-24 0 3.080 3.050 3.090 3.020 3.150 847,000 2,598,046 3.0674 1.874 1.856 1.880 1.838 1.917 1,392,001 1.8664 0.33%
2017-03-23 0 3.070 3.070 3.110 3.070 3.150 3,920,000 12,116,517 3.0909 1.868 1.868 1.892 1.868 1.917 6,442,317 1.8808 -0.65%
2017-03-22 0 3.090 3.080 3.090 3.050 3.100 892,000 2,744,680 3.0770 1.880 1.874 1.880 1.856 1.886 1,465,956 1.8723 0.65%
2017-03-21 0 3.070 3.080 3.090 3.050 3.090 632,000 1,944,980 3.0775 1.868 1.874 1.880 1.856 1.880 1,038,659 1.8726 0.00%
2017-03-20 0 3.070 3.060 3.070 3.050 3.110 1,094,000 3,366,694 3.0774 1.868 1.862 1.868 1.856 1.892 1,797,932 1.8725 0.00%
2017-03-17 0 3.070 3.080 3.110 3.060 3.110 2,508,000 7,728,915 3.0817 1.868 1.874 1.892 1.862 1.892 4,121,768 1.8751 1.32%
2017-03-16 0 3.030 3.030 3.060 3.020 3.080 604,000 1,841,580 3.0490 1.844 1.844 1.862 1.838 1.874 992,643 1.8552 -0.98%
2017-03-15 0 3.060 3.040 3.060 2.970 3.060 476,000 1,441,900 3.0292 1.862 1.850 1.862 1.807 1.862 782,281 1.8432 0.33%
2017-03-14 0 3.050 3.030 3.050 2.950 3.070 1,326,000 4,037,500 3.0449 1.856 1.844 1.856 1.795 1.868 2,179,212 1.8527 2.69%
2017-03-13 0 2.970 2.970 2.990 2.920 2.990 1,048,000 3,109,500 2.9671 1.807 1.807 1.819 1.777 1.819 1,722,334 1.8054 1.37%
2017-03-10 0 2.930 2.910 2.930 2.900 2.950 642,000 1,875,780 2.9218 1.783 1.771 1.783 1.765 1.795 1,055,094 1.7778 1.03%
2017-03-09 0 2.900 2.890 2.900 2.890 2.950 840,000 2,440,700 2.9056 1.765 1.758 1.765 1.758 1.795 1,380,496 1.7680 -0.34%
2017-03-08 0 2.910 2.900 2.910 2.850 2.910 1,506,000 4,314,220 2.8647 1.771 1.765 1.771 1.734 1.771 2,475,033 1.7431 1.75%
2017-03-07 0 2.860 2.850 2.880 2.840 2.880 1,962,000 5,615,100 2.8619 1.740 1.734 1.752 1.728 1.752 3,224,445 1.7414 0.70%
2017-03-06 0 2.840 2.840 2.850 2.790 2.880 4,293,000 12,123,020 2.8239 1.728 1.728 1.734 1.698 1.752 7,055,323 1.7183 1.79%
2017-03-03 0 2.790 2.790 2.840 2.780 2.880 862,000 2,447,560 2.8394 1.698 1.698 1.728 1.692 1.752 1,416,652 1.7277 -1.41%
2017-03-02 0 2.830 2.810 2.830 2.800 2.850 46,000 129,820 2.8222 1.722 1.710 1.722 1.704 1.734 75,599 1.7172 1.07%
2017-03-01 0 2.800 2.800 2.820 2.770 2.870 20,694,000 57,939,660 2.7998 1.704 1.704 1.716 1.685 1.746 34,009,516 1.7036 -1.75%
2017-02-28 0 2.850 2.840 2.860 2.760 2.880 544,000 1,549,420 2.8482 1.734 1.728 1.740 1.679 1.752 894,036 1.7331 0.35%
2017-02-27 0 2.840 2.820 2.840 2.800 2.880 244,000 698,480 2.8626 1.728 1.716 1.728 1.704 1.752 401,001 1.7418 0.35%
2017-02-24 0 2.830 2.810 2.830 2.810 2.860 208,000 587,060 2.8224 1.722 1.710 1.722 1.710 1.740 341,837 1.7174 -1.39%
2017-02-23 0 2.870 2.850 2.870 2.820 2.880 534,000 1,530,600 2.8663 1.746 1.734 1.746 1.716 1.752 877,601 1.7441 1.06%
2017-02-22 0 2.840 2.840 2.860 2.770 2.880 1,597,000 4,549,250 2.8486 1.728 1.728 1.740 1.685 1.752 2,624,587 1.7333 0.71%
2017-02-21 0 2.820 2.800 2.820 2.760 2.830 234,000 658,720 2.8150 1.716 1.704 1.716 1.679 1.722 384,567 1.7129 0.36%
2017-02-20 0 2.810 2.800 2.810 2.760 2.840 760,000 2,129,720 2.8023 1.710 1.704 1.710 1.679 1.728 1,249,021 1.7051 0.00%
2017-02-17 0 2.810 2.810 2.840 2.780 2.850 1,426,000 4,019,120 2.8185 1.710 1.710 1.728 1.692 1.734 2,343,557 1.7150 0.00%
2017-02-16 0 2.810 2.810 2.830 2.810 2.900 939,000 2,658,110 2.8308 1.710 1.710 1.722 1.710 1.765 1,543,198 1.7225 -3.10%
2017-02-15 0 2.900 2.900 2.920 2.800 2.980 3,122,000 9,074,850 2.9067 1.765 1.765 1.777 1.704 1.813 5,130,845 1.7687 3.57%
2017-02-14 0 2.800 2.800 2.820 2.770 2.840 2,526,000 7,124,700 2.8205 1.704 1.704 1.716 1.685 1.728 4,151,350 1.7162 1.08%
2017-02-13 0 2.770 2.740 2.770 2.730 2.770 1,494,000 4,109,930 2.7510 1.685 1.667 1.685 1.661 1.685 2,455,312 1.6739 1.84%
2017-02-10 0 2.720 2.720 2.730 2.640 2.730 2,342,000 6,309,460 2.6940 1.655 1.655 1.661 1.606 1.661 3,848,956 1.6393 2.26%
2017-02-09 0 2.660 2.660 2.680 2.600 2.690 1,624,000 4,315,520 2.6573 1.619 1.619 1.631 1.582 1.637 2,668,960 1.6169 0.76%
2017-02-08 0 2.640 2.600 2.640 2.560 2.640 832,000 2,166,520 2.6040 1.606 1.582 1.606 1.558 1.606 1,367,349 1.5845 2.33%
2017-02-07 0 2.580 2.570 2.600 2.560 2.630 830,000 2,153,800 2.5949 1.570 1.564 1.582 1.558 1.600 1,364,062 1.5790 -0.77%
2017-02-06 0 2.600 2.600 2.620 2.470 2.630 1,038,000 2,664,490 2.5669 1.582 1.582 1.594 1.503 1.600 1,705,899 1.5619 3.59%
2017-02-03 0 2.510 2.510 2.520 2.480 2.540 1,512,000 3,781,392 2.5009 1.527 1.527 1.533 1.509 1.546 2,484,894 1.5218 -0.40%
2017-02-02 0 2.520 2.510 2.520 2.500 2.590 1,482,000 3,745,170 2.5271 1.533 1.527 1.533 1.521 1.576 2,435,590 1.5377 -1.56%
2017-02-01 0 2.560 2.550 2.570 2.520 2.640 2,462,000 6,368,520 2.5867 1.558 1.552 1.564 1.533 1.606 4,046,169 1.5740 -1.54%
2017-01-27 0 2.600 2.590 2.600 2.560 2.700 548,000 1,434,000 2.6168 1.582 1.576 1.582 1.558 1.643 900,610 1.5923 -1.52%
2017-01-26 0 2.640 2.640 2.660 2.610 2.720 2,152,000 5,711,392 2.6540 1.606 1.606 1.619 1.588 1.655 3,536,700 1.6149 -2.22%
2017-01-25 0 2.700 2.700 2.720 2.600 2.730 1,348,000 3,585,640 2.6600 1.643 1.643 1.655 1.582 1.661 2,215,368 1.6185 3.85%
2017-01-24 0 2.600 2.580 2.600 2.550 2.620 6,040,000 15,529,340 2.5711 1.582 1.570 1.582 1.552 1.594 9,926,427 1.5644 1.56%
2017-01-23 0 2.560 2.560 2.570 2.520 2.610 1,932,000 4,965,140 2.5699 1.558 1.558 1.564 1.533 1.588 3,175,142 1.5638 0.79%
2017-01-20 0 2.540 2.510 2.540 2.510 2.650 2,974,000 7,628,490 2.5651 1.546 1.527 1.546 1.527 1.612 4,887,615 1.5608 -1.55%
2017-01-19 0 2.580 2.580 2.600 2.530 2.640 1,336,000 3,467,860 2.5957 1.570 1.570 1.582 1.539 1.606 2,195,647 1.5794 -0.77%
2017-01-18 0 2.600 2.600 2.610 2.580 2.640 1,336,000 3,494,260 2.6155 1.582 1.582 1.588 1.570 1.606 2,195,647 1.5914 0.00%
2017-01-17 0 2.600 2.600 2.610 2.540 2.610 1,630,000 4,211,600 2.5838 1.582 1.582 1.588 1.546 1.588 2,678,820 1.5722 1.96%
2017-01-16 0 2.550 2.540 2.550 2.500 2.570 472,000 1,203,320 2.5494 1.552 1.546 1.552 1.521 1.564 775,708 1.5513 2.41%
2017-01-13 0 2.490 2.490 2.500 2.490 2.550 1,866,000 4,702,140 2.5199 1.515 1.515 1.521 1.515 1.552 3,066,674 1.5333 0.00%
2017-01-12 0 2.490 2.470 2.490 2.480 2.520 1,004,000 2,508,140 2.4981 1.515 1.503 1.515 1.509 1.533 1,650,022 1.5201 0.40%
2017-01-11 0 2.480 2.480 2.490 2.440 2.500 1,042,000 2,569,060 2.4655 1.509 1.509 1.515 1.485 1.521 1,712,473 1.5002 1.22%
2017-01-10 0 2.450 2.430 2.450 2.400 2.470 1,296,000 3,157,660 2.4365 1.491 1.479 1.491 1.460 1.503 2,129,909 1.4825 1.66%
2017-01-09 0 2.410 2.390 2.420 2.370 2.420 368,000 883,280 2.4002 1.466 1.454 1.473 1.442 1.473 604,789 1.4605 0.42%
2017-01-06 0 2.400 2.390 2.410 2.380 2.430 763,005 1,833,061 2.4024 1.460 1.454 1.466 1.448 1.479 1,253,959 1.4618 -0.41%
2017-01-05 0 2.410 2.400 2.410 2.320 2.420 1,690,000 4,059,310 2.4020 1.466 1.460 1.466 1.412 1.473 2,777,427 1.4615 -0.82%
2017-01-04 0 2.430 2.420 2.430 2.380 2.440 516,000 1,243,320 2.4095 1.479 1.473 1.479 1.448 1.485 848,019 1.4661 1.25%
2017-01-03 0 2.400 2.390 2.400 2.350 2.400 860,000 2,051,180 2.3851 1.460 1.454 1.460 1.430 1.460 1,413,365 1.4513 0.84%
2016-12-30 0 2.380 2.370 2.380 2.230 2.380 606,000 1,407,140 2.3220 1.448 1.442 1.448 1.357 1.448 995,930 1.4129 3.48%
2016-12-29 0 2.300 2.300 2.350 2.300 2.360 56,000 129,500 2.3125 1.399 1.399 1.430 1.399 1.436 92,033 1.4071 -1.71%
2016-12-28 0 2.340 2.300 2.350 2.300 2.370 160,000 370,440 2.3153 1.424 1.399 1.430 1.399 1.442 262,952 1.4088 0.86%
2016-12-23 0 2.320 2.320 2.340 2.310 2.350 226,000 526,260 2.3286 1.412 1.412 1.424 1.406 1.430 371,419 1.4169 0.87%
2016-12-22 0 2.300 2.300 2.320 2.300 2.300 4,000 9,200 2.3000 1.399 1.399 1.412 1.399 1.399 6,574 1.3995 0.00%
2016-12-21 0 2.300 2.300 2.330 2.290 2.340 258,112 597,311 2.3142 1.399 1.399 1.418 1.393 1.424 424,194 1.4081 -0.86%
2016-12-20 0 2.320 2.300 2.320 2.300 2.360 692,786 1,600,795 2.3107 1.412 1.399 1.412 1.399 1.436 1,138,558 1.4060 1.75%
2016-12-19 0 2.280 2.280 2.290 2.270 2.300 112,000 255,420 2.2805 1.387 1.387 1.393 1.381 1.399 184,066 1.3877 -0.44%
2016-12-16 0 2.290 2.270 2.290 2.270 2.310 478,000 1,090,380 2.2811 1.393 1.381 1.393 1.381 1.406 785,568 1.3880 -0.43%
2016-12-15 0 2.300 2.280 2.300 2.240 2.320 378,000 866,440 2.2922 1.399 1.387 1.399 1.363 1.412 621,223 1.3947 -1.29%
2016-12-14 0 2.330 2.320 2.340 2.330 2.360 194,000 455,100 2.3459 1.418 1.412 1.424 1.418 1.436 318,829 1.4274 -1.27%
2016-12-13 0 2.360 2.330 2.360 2.320 2.360 136,000 317,320 2.3332 1.436 1.418 1.436 1.412 1.436 223,509 1.4197 0.43%
2016-12-12 0 2.350 2.350 2.360 2.350 2.390 274,000 649,360 2.3699 1.430 1.430 1.436 1.430 1.454 450,305 1.4420 -2.08%
2016-12-09 0 2.400 2.400 2.420 2.400 2.400 63,800 153,048 2.3989 1.460 1.460 1.473 1.460 1.460 104,852 1.4597 -0.41%
2016-12-08 0 2.410 2.410 2.420 2.410 2.440 148,000 357,860 2.4180 1.466 1.466 1.473 1.466 1.485 243,230 1.4713 0.42%
2016-12-07 0 2.400 2.400 2.430 2.380 2.440 274,252 660,617 2.4088 1.460 1.460 1.479 1.448 1.485 450,719 1.4657 -1.23%
2016-12-06 0 2.430 2.430 2.440 2.420 2.440 154,000 374,540 2.4321 1.479 1.479 1.485 1.473 1.485 253,091 1.4799 -0.82%
2016-12-05 0 2.450 2.440 2.450 2.420 2.450 402,000 982,160 2.4432 1.491 1.485 1.491 1.473 1.491 660,666 1.4866 0.82%
2016-12-02 0 2.430 2.430 2.440 2.420 2.450 140,252 341,354 2.4339 1.479 1.479 1.485 1.473 1.491 230,497 1.4809 -0.41%
2016-12-01 0 2.440 2.440 2.450 2.430 2.470 424,000 1,035,560 2.4424 1.485 1.485 1.491 1.479 1.503 696,822 1.4861 0.83%
2016-11-30 0 2.420 2.420 2.450 2.410 2.480 607,000 1,487,940 2.4513 1.473 1.473 1.491 1.466 1.509 997,573 1.4916 -0.82%
2016-11-29 0 2.440 2.420 2.440 2.360 2.440 1,101,428 2,652,041 2.4078 1.485 1.473 1.485 1.436 1.485 1,810,140 1.4651 2.95%
2016-11-28 0 2.370 2.360 2.370 2.350 2.370 502,000 1,184,920 2.3604 1.442 1.436 1.442 1.430 1.442 825,011 1.4362 0.42%
2016-11-25 0 2.360 2.340 2.360 2.340 2.360 490,000 1,150,660 2.3483 1.436 1.424 1.436 1.424 1.436 805,290 1.4289 0.43%
2016-11-24 0 2.350 2.340 2.350 2.270 2.360 456,000 1,058,300 2.3208 1.430 1.424 1.430 1.381 1.436 749,412 1.4122 -0.42%
2016-11-23 0 2.360 2.340 2.360 2.320 2.370 326,000 766,520 2.3513 1.436 1.424 1.436 1.412 1.442 535,764 1.4307 0.00%
2016-11-22 0 2.360 2.350 2.360 2.330 2.370 812,000 1,910,740 2.3531 1.436 1.430 1.436 1.418 1.442 1,334,480 1.4318 0.85%
2016-11-21 0 2.340 2.330 2.340 2.320 2.340 420,000 978,340 2.3294 1.424 1.418 1.424 1.412 1.424 690,248 1.4174 0.86%
2016-11-18 0 2.320 2.320 2.330 2.300 2.330 206,000 477,320 2.3171 1.412 1.412 1.418 1.399 1.418 338,550 1.4099 0.00%
2016-11-17 0 2.320 2.320 2.330 2.320 2.330 106,000 246,060 2.3213 1.412 1.412 1.418 1.412 1.418 174,206 1.4125 0.00%
2016-11-16 0 2.320 2.310 2.320 2.310 2.340 212,000 491,240 2.3172 1.412 1.406 1.412 1.406 1.424 348,411 1.4099 0.00%
2016-11-15 0 2.320 2.300 2.330 2.290 2.330 370,000 854,260 2.3088 1.412 1.399 1.418 1.393 1.418 608,076 1.4049 1.31%
2016-11-14 0 2.290 2.270 2.290 2.230 2.320 226,000 512,160 2.2662 1.393 1.381 1.393 1.357 1.412 371,419 1.3789 -1.29%
2016-11-11 0 2.320 2.310 2.320 2.300 2.360 656,000 1,529,200 2.3311 1.412 1.406 1.412 1.399 1.436 1,078,102 1.4184 -2.11%
2016-11-10 0 2.370 2.360 2.370 2.350 2.370 1,136,000 2,678,400 2.3577 1.442 1.436 1.442 1.430 1.442 1,866,957 1.4346 2.16%
2016-11-09 0 2.320 2.290 2.320 2.290 2.350 338,000 782,900 2.3163 1.412 1.393 1.412 1.393 1.430 555,485 1.4094 -1.69%
2016-11-08 0 2.360 2.350 2.360 2.330 2.370 386,000 906,020 2.3472 1.436 1.430 1.436 1.418 1.442 634,371 1.4282 1.29%
2016-11-07 0 2.330 2.330 2.340 2.310 2.340 224,000 520,200 2.3223 1.418 1.418 1.424 1.406 1.424 368,132 1.4131 0.00%
2016-11-04 0 2.330 2.310 2.330 2.310 2.350 462,700 1,077,122 2.3279 1.418 1.406 1.418 1.406 1.430 760,423 1.4165 -0.43%
2016-11-03 0 2.340 2.330 2.340 2.330 2.360 416,000 973,320 2.3397 1.424 1.418 1.424 1.418 1.436 683,674 1.4237 -0.85%
2016-11-02 0 2.360 2.350 2.360 2.350 2.390 1,410,000 3,328,228 2.3604 1.436 1.430 1.436 1.430 1.454 2,317,262 1.4363 0.00%
2016-11-01 0 2.360 2.350 2.360 2.340 2.360 350,000 823,960 2.3542 1.436 1.430 1.436 1.424 1.436 575,207 1.4325 0.00%
2016-10-31 0 2.360 2.350 2.360 2.340 2.380 460,000 1,083,840 2.3562 1.436 1.430 1.436 1.424 1.448 755,986 1.4337 0.43%
2016-10-28 0 2.350 2.350 2.360 2.300 2.360 516,000 1,209,240 2.3435 1.430 1.430 1.436 1.399 1.436 848,019 1.4260 -0.84%
2016-10-27 0 2.370 2.350 2.370 2.350 2.370 494,000 1,164,620 2.3575 1.442 1.430 1.442 1.430 1.442 811,863 1.4345 0.85%
2016-10-26 0 2.350 2.350 2.370 2.350 2.390 266,000 628,860 2.3641 1.430 1.430 1.442 1.430 1.454 437,157 1.4385 -1.26%
2016-10-25 0 2.380 2.360 2.380 2.340 2.380 472,000 1,112,140 2.3562 1.448 1.436 1.448 1.424 1.448 775,708 1.4337 1.28%
2016-10-24 0 2.350 2.340 2.350 2.310 2.380 592,000 1,388,980 2.3463 1.430 1.424 1.430 1.406 1.448 972,921 1.4276 0.43%
2016-10-20 0 2.340 2.320 2.340 2.300 2.350 1,012,000 2,361,720 2.3337 1.424 1.412 1.424 1.399 1.430 1,663,170 1.4200 0.86%
2016-10-19 0 2.320 2.310 2.330 2.300 2.340 1,192,000 2,774,560 2.3277 1.412 1.406 1.418 1.399 1.424 1,958,990 1.4163 0.00%
2016-10-18 0 2.320 2.310 2.320 2.300 2.350 1,144,000 2,665,106 2.3296 1.412 1.406 1.412 1.399 1.430 1,880,105 1.4175 -0.43%
2016-10-17 0 2.330 2.320 2.330 2.290 2.340 1,077,836 2,495,918 2.3157 1.418 1.412 1.418 1.393 1.424 1,771,368 1.4090 1.75%
2016-10-14 0 2.290 2.290 2.320 2.290 2.350 162,000 375,660 2.3189 1.393 1.393 1.412 1.393 1.430 266,239 1.4110 0.44%
2016-10-13 0 2.280 2.270 2.280 2.260 2.350 402,000 920,060 2.2887 1.387 1.381 1.387 1.375 1.430 660,666 1.3926 -0.87%
2016-10-12 0 2.300 2.300 2.320 2.280 2.350 146,000 340,040 2.3290 1.399 1.399 1.412 1.387 1.430 239,943 1.4172 -1.71%
2016-10-11 0 2.340 2.310 2.340 2.310 2.350 550,000 1,284,660 2.3357 1.424 1.406 1.424 1.406 1.430 903,896 1.4212 0.43%
2016-10-07 0 2.330 2.330 2.340 2.320 2.350 632,000 1,475,180 2.3341 1.418 1.418 1.424 1.412 1.430 1,038,659 1.4203 -0.85%
2016-10-06 0 2.350 2.340 2.350 2.330 2.370 1,592,000 3,751,792 2.3567 1.430 1.424 1.430 1.418 1.442 2,616,369 1.4340 -0.42%
2016-10-05 0 2.360 2.360 2.380 2.310 2.400 2,046,000 4,841,000 2.3661 1.436 1.436 1.448 1.406 1.460 3,362,495 1.4397 1.29%
2016-10-04 0 2.330 2.320 2.330 2.300 2.330 2,244,000 5,210,120 2.3218 1.418 1.412 1.418 1.399 1.418 3,687,898 1.4128 2.19%
2016-10-03 0 2.280 2.280 2.290 2.260 2.350 1,300,000 3,012,880 2.3176 1.387 1.387 1.393 1.375 1.430 2,136,483 1.4102 -2.15%
2016-09-30 0 2.330 2.320 2.330 2.240 2.330 768,000 1,754,620 2.2847 1.418 1.412 1.418 1.363 1.418 1,262,168 1.3902 3.56%
2016-09-29 0 2.250 2.250 2.270 2.240 2.290 254,000 572,680 2.2546 1.369 1.369 1.381 1.363 1.393 417,436 1.3719 -1.75%
2016-09-28 0 2.290 2.270 2.290 2.250 2.300 800,000 1,823,640 2.2796 1.393 1.381 1.393 1.369 1.399 1,314,759 1.3871 0.44%
2016-09-27 0 2.280 2.260 2.280 2.250 2.290 476,286 1,086,672 2.2816 1.387 1.375 1.387 1.369 1.393 782,751 1.3883 0.88%
2016-09-26 0 2.260 2.240 2.260 2.240 2.280 356,000 801,380 2.2511 1.375 1.363 1.375 1.363 1.387 585,068 1.3697 0.00%
2016-09-23 0 2.260 2.250 2.260 2.230 2.280 294,000 663,840 2.2580 1.375 1.369 1.375 1.357 1.387 483,174 1.3739 -0.88%
2016-09-22 0 2.280 2.260 2.280 2.260 2.300 478,000 1,086,620 2.2733 1.387 1.375 1.387 1.375 1.399 785,568 1.3832 0.44%
2016-09-21 0 2.270 2.250 2.270 2.190 2.280 1,108,000 2,491,680 2.2488 1.381 1.369 1.381 1.333 1.387 1,820,941 1.3683 0.89%
2016-09-20 0 2.250 2.200 2.250 2.190 2.250 704,000 1,552,220 2.2049 1.369 1.339 1.369 1.333 1.369 1,156,987 1.3416 2.74%
2016-09-19 0 2.190 2.170 2.200 2.170 2.190 696,000 1,517,840 2.1808 1.333 1.320 1.339 1.320 1.333 1,143,840 1.3270 0.46%
2016-09-15 0 2.180 2.160 2.190 2.150 2.180 94,000 203,820 2.1683 1.326 1.314 1.333 1.308 1.326 154,484 1.3194 1.87%
2016-09-14 0 2.140 2.130 2.140 2.110 2.150 428,800 913,212 2.1297 1.302 1.296 1.302 1.284 1.308 704,711 1.2959 0.00%
2016-09-13 0 2.140 2.130 2.140 2.130 2.180 752,000 1,618,020 2.1516 1.302 1.296 1.302 1.296 1.326 1,235,873 1.3092 -1.83%
2016-09-12 0 2.180 2.160 2.180 2.160 2.250 1,270,800 2,777,344 2.1855 1.326 1.314 1.326 1.314 1.369 2,088,494 1.3298 -0.46%
2016-09-09 0 2.190 2.190 2.220 2.180 2.250 3,200,000 7,040,040 2.2000 1.333 1.333 1.351 1.326 1.369 5,259,034 1.3387 -1.79%
2016-09-08 0 2.230 2.230 2.240 2.220 2.270 1,981,685 4,435,693 2.2383 1.357 1.357 1.363 1.351 1.381 3,256,797 1.3620 0.45%
2016-09-07 0 2.220 2.210 2.230 2.160 2.230 1,224,000 2,694,520 2.2014 1.351 1.345 1.357 1.314 1.357 2,011,581 1.3395 0.45%
2016-09-06 0 2.210 2.210 2.220 2.200 2.260 454,000 1,013,020 2.2313 1.345 1.345 1.351 1.339 1.375 746,125 1.3577 -0.90%
2016-09-05 0 2.230 2.230 2.260 2.220 2.270 220,000 493,280 2.2422 1.357 1.357 1.375 1.351 1.381 361,559 1.3643 0.00%
2016-09-02 0 2.230 2.220 2.240 2.210 2.280 1,206,000 2,696,380 2.2358 1.357 1.351 1.363 1.345 1.387 1,981,998 1.3604 0.90%
2016-09-01 0 2.210 2.200 2.210 2.190 2.290 1,499,500 3,311,510 2.2084 1.345 1.339 1.345 1.333 1.393 2,464,350 1.3438 -3.07%
2016-08-31 0 2.280 2.250 2.280 2.220 2.280 532,000 1,199,920 2.2555 1.387 1.369 1.387 1.351 1.387 874,314 1.3724 2.24%
2016-08-30 0 2.230 2.220 2.230 2.190 2.300 1,168,000 2,585,240 2.2134 1.357 1.351 1.357 1.333 1.399 1,919,547 1.3468 -0.89%
2016-08-29 0 2.250 2.230 2.250 2.230 2.330 488,000 1,095,820 2.2455 1.369 1.357 1.369 1.357 1.418 802,003 1.3664 -0.44%
2016-08-26 0 2.260 2.250 2.260 2.260 2.310 660,000 1,505,800 2.2815 1.375 1.369 1.375 1.375 1.406 1,084,676 1.3882 -2.16%
2016-08-25 0 2.310 2.290 2.320 2.240 2.350 694,000 1,586,680 2.2863 1.406 1.393 1.412 1.363 1.430 1,140,553 1.3911 -1.28%
2016-08-24 0 2.340 2.330 2.340 2.320 2.340 384,000 893,480 2.3268 1.424 1.418 1.424 1.412 1.424 631,084 1.4158 0.00%
2016-08-23 0 2.340 2.330 2.350 2.310 2.390 268,000 627,920 2.3430 1.424 1.418 1.430 1.406 1.454 440,444 1.4257 -1.68%
2016-08-22 0 2.380 2.370 2.380 2.370 2.390 66,000 156,800 2.3758 1.448 1.442 1.448 1.442 1.454 108,468 1.4456 0.42%
2016-08-19 0 2.370 2.370 2.390 2.370 2.390 140,000 332,560 2.3754 1.442 1.442 1.454 1.442 1.454 230,083 1.4454 -0.42%
2016-08-18 0 2.380 2.370 2.380 2.360 2.390 246,000 584,240 2.3750 1.448 1.442 1.448 1.436 1.454 404,288 1.4451 0.00%
2016-08-17 0 2.380 2.370 2.380 2.370 2.400 292,000 694,030 2.3768 1.448 1.442 1.448 1.442 1.460 479,887 1.4462 0.00%
2016-08-16 0 2.380 2.370 2.380 2.370 2.390 352,000 835,940 2.3748 1.448 1.442 1.448 1.442 1.454 578,494 1.4450 0.00%
2016-08-15 0 2.380 2.380 2.390 2.360 2.400 914,000 2,177,380 2.3823 1.448 1.448 1.454 1.436 1.460 1,502,112 1.4495 0.00%
2016-08-12 0 2.380 2.370 2.390 2.360 2.390 384,000 912,980 2.3776 1.448 1.442 1.454 1.436 1.454 631,084 1.4467 0.00%
2016-08-11 0 2.380 2.360 2.380 2.360 2.390 132,000 312,580 2.3680 1.448 1.436 1.448 1.436 1.454 216,935 1.4409 0.00%
2016-08-10 0 2.380 2.360 2.380 2.360 2.450 246,000 584,420 2.3757 1.448 1.436 1.448 1.436 1.491 404,288 1.4456 0.00%
2016-08-09 0 2.380 2.370 2.380 2.370 2.390 862,000 2,055,140 2.3842 1.448 1.442 1.448 1.442 1.454 1,416,652 1.4507 0.00%
2016-08-08 0 2.380 2.370 2.380 2.360 2.380 1,118,000 2,658,220 2.3777 1.448 1.442 1.448 1.436 1.448 1,837,375 1.4467 0.85%
2016-08-05 0 2.360 2.360 2.370 2.340 2.380 850,000 2,010,420 2.3652 1.436 1.436 1.442 1.424 1.448 1,396,931 1.4392 -0.84%
2016-08-04 0 2.380 2.360 2.380 2.360 2.390 778,500 1,847,550 2.3732 1.448 1.436 1.448 1.436 1.454 1,279,424 1.4440 0.42%
2016-08-03 0 2.370 2.370 2.390 2.340 2.410 3,528,390 8,417,412 2.3856 1.442 1.442 1.454 1.424 1.466 5,798,726 1.4516 0.00%
2016-08-01 0 2.370 2.370 2.380 2.360 2.410 884,000 2,112,782 2.3900 1.442 1.442 1.448 1.436 1.466 1,452,808 1.4543 -1.25%
2016-07-29 0 2.400 2.380 2.400 2.380 2.510 2,162,000 5,298,780 2.4509 1.460 1.448 1.460 1.448 1.527 3,553,135 1.4913 -1.23%
2016-07-28 0 2.430 2.400 2.430 2.380 2.450 1,672,000 4,032,510 2.4118 1.479 1.460 1.479 1.448 1.491 2,747,845 1.4675 0.41%
2016-07-27 0 2.420 2.400 2.420 2.240 2.420 3,232,000 7,539,150 2.3327 1.473 1.460 1.473 1.363 1.473 5,311,624 1.4194 7.56%
2016-07-26 0 2.250 2.240 2.250 2.210 2.260 592,000 1,326,020 2.2399 1.369 1.363 1.369 1.345 1.375 972,921 1.3629 1.81%
2016-07-25 0 2.210 2.210 2.220 2.200 2.220 1,042,000 2,297,840 2.2052 1.345 1.345 1.351 1.339 1.351 1,712,473 1.3418 0.91%
2016-07-22 0 2.190 2.190 2.200 2.190 2.270 1,616,000 3,599,540 2.2274 1.333 1.333 1.339 1.333 1.381 2,655,812 1.3553 -2.23%
2016-07-21 0 2.240 2.240 2.250 2.170 2.250 1,510,000 3,365,280 2.2287 1.363 1.363 1.369 1.320 1.369 2,481,607 1.3561 2.75%
2016-07-20 0 2.180 2.180 2.200 2.160 2.200 544,000 1,191,740 2.1907 1.326 1.326 1.339 1.314 1.339 894,036 1.3330 0.46%
2016-07-19 0 2.170 2.170 2.190 2.170 2.240 528,190 1,156,466 2.1895 1.320 1.320 1.333 1.320 1.363 868,053 1.3323 0.46%
2016-07-18 0 2.160 2.160 2.170 2.160 2.200 666,000 1,454,340 2.1837 1.314 1.314 1.320 1.314 1.339 1,094,536 1.3287 -0.46%
2016-07-15 0 2.170 2.170 2.190 2.160 2.200 1,776,000 3,887,160 2.1887 1.320 1.320 1.333 1.314 1.339 2,918,764 1.3318 0.00%
2016-07-14 0 2.170 2.170 2.180 2.130 2.180 1,527,000 3,318,480 2.1732 1.320 1.320 1.326 1.296 1.326 2,509,545 1.3223 1.17%
2016-07-13 0 2.190 2.170 2.190 2.170 2.220 1,472,127 3,230,834 2.1947 1.305 1.293 1.305 1.293 1.323 2,470,120 1.3080 0.00%
2016-07-12 0 2.190 2.180 2.210 2.190 2.220 1,176,000 2,584,980 2.1981 1.305 1.299 1.317 1.305 1.323 1,973,241 1.3100 -0.45%
2016-07-11 0 2.200 2.190 2.200 2.180 2.220 880,000 1,934,820 2.1987 1.311 1.305 1.311 1.299 1.323 1,476,575 1.3103 1.38%
2016-07-08 0 2.170 2.160 2.170 2.150 2.190 618,000 1,340,580 2.1692 1.293 1.287 1.293 1.281 1.305 1,036,958 1.2928 0.46%
2016-07-07 0 2.160 2.160 2.170 2.160 2.200 1,350,000 2,934,550 2.1737 1.287 1.287 1.293 1.287 1.311 2,265,200 1.2955 -0.46%
2016-07-06 0 2.170 2.160 2.170 2.150 2.180 1,522,000 3,295,560 2.1653 1.293 1.287 1.293 1.281 1.299 2,553,803 1.2905 -0.46%
2016-07-05 0 2.180 2.180 2.190 2.170 2.200 1,268,000 2,781,690 2.1938 1.299 1.299 1.305 1.293 1.311 2,127,610 1.3074 0.46%
2016-07-04 0 2.170 2.170 2.180 2.150 2.220 2,246,000 4,907,836 2.1851 1.293 1.293 1.299 1.281 1.323 3,768,622 1.3023 -0.91%
2016-06-30 0 2.190 2.190 2.200 2.160 2.230 1,812,000 3,986,900 2.2003 1.305 1.305 1.311 1.287 1.329 3,040,402 1.3113 1.86%
2016-06-29 0 2.150 2.150 2.170 2.140 2.210 2,222,000 4,792,990 2.1571 1.281 1.281 1.293 1.275 1.317 3,728,352 1.2856 0.94%
2016-06-28 0 2.130 2.130 2.150 2.040 2.240 4,443,343 9,496,836 2.1373 1.269 1.269 1.281 1.216 1.335 7,455,601 1.2738 2.90%
2016-06-27 0 2.070 2.060 2.080 2.030 2.080 580,000 1,194,540 2.0596 1.234 1.228 1.240 1.210 1.240 973,197 1.2274 -0.48%
2016-06-24 0 2.080 2.060 2.080 2.050 2.120 1,460,000 3,050,890 2.0897 1.240 1.228 1.240 1.222 1.263 2,449,772 1.2454 -1.42%
2016-06-23 0 2.110 2.110 2.120 2.100 2.130 2,212,000 4,669,600 2.1110 1.258 1.258 1.263 1.252 1.269 3,711,572 1.2581 0.48%
2016-06-22 0 2.100 2.100 2.120 2.090 2.180 2,576,000 5,469,280 2.1232 1.252 1.252 1.263 1.246 1.299 4,322,338 1.2654 0.00%
2016-06-21 0 2.100 2.090 2.100 2.090 2.110 88,000 184,680 2.0986 1.252 1.246 1.252 1.246 1.258 147,657 1.2507 0.00%
2016-06-20 0 2.100 2.080 2.100 2.040 2.100 366,000 764,620 2.0891 1.252 1.240 1.252 1.216 1.252 614,121 1.2451 0.96%
2016-06-17 0 2.080 2.070 2.080 2.030 2.100 148,000 306,980 2.0742 1.240 1.234 1.240 1.210 1.252 248,333 1.2362 2.46%
2016-06-16 0 2.030 2.030 2.080 2.030 2.120 126,000 258,280 2.0498 1.210 1.210 1.240 1.210 1.263 211,419 1.2217 -1.93%
2016-06-15 0 2.070 2.060 2.070 2.020 2.100 322,000 670,360 2.0819 1.234 1.228 1.234 1.204 1.252 540,292 1.2407 1.47%
2016-06-14 0 2.040 2.020 2.040 2.000 2.040 310,000 625,170 2.0167 1.216 1.204 1.216 1.192 1.216 520,157 1.2019 2.00%
2016-06-13 0 2.000 2.000 2.020 2.000 2.020 624,000 1,257,250 2.0148 1.192 1.192 1.204 1.192 1.204 1,047,026 1.2008 -1.48%
2016-06-10 0 2.030 2.030 2.040 2.030 2.070 564,000 1,148,920 2.0371 1.210 1.210 1.216 1.210 1.234 946,350 1.2141 -0.98%
2016-06-08 0 2.050 2.040 2.050 2.030 2.050 10,000 20,440 2.0440 1.222 1.216 1.222 1.210 1.222 16,779 1.2182 0.00%
2016-06-07 0 2.050 2.040 2.060 2.020 2.070 174,000 355,660 2.0440 1.222 1.216 1.228 1.204 1.234 291,959 1.2182 0.49%
2016-06-06 0 2.040 2.030 2.050 2.000 2.050 201,800 408,074 2.0222 1.216 1.210 1.222 1.192 1.222 338,605 1.2052 0.99%
2016-06-03 0 2.020 2.020 2.030 2.000 2.030 104,000 210,080 2.0200 1.204 1.204 1.210 1.192 1.210 174,504 1.2039 -0.49%
2016-06-02 0 2.030 2.020 2.070 1.990 2.070 30,000 60,960 2.0320 1.210 1.204 1.234 1.186 1.234 50,338 1.2110 2.53%
2016-06-01 0 1.980 1.980 2.030 1.960 2.050 3,160,000 6,376,138 2.0178 1.180 1.180 1.210 1.168 1.222 5,302,246 1.2025 -1.49%
2016-05-31 0 2.010 2.010 2.020 2.000 2.030 974,000 1,968,080 2.0206 1.198 1.198 1.204 1.192 1.210 1,634,300 1.2042 -0.99%
2016-05-30 0 2.030 2.030 2.040 2.010 2.050 1,176,000 2,384,200 2.0274 1.210 1.210 1.216 1.198 1.222 1,973,241 1.2083 -0.49%
2016-05-27 0 2.040 2.010 2.040 2.010 2.050 156,000 315,560 2.0228 1.216 1.198 1.216 1.198 1.222 261,756 1.2055 0.49%
2016-05-26 0 2.030 2.030 2.050 2.010 2.050 210,000 426,610 2.0315 1.210 1.210 1.222 1.198 1.222 352,364 1.2107 -0.98%
2016-05-25 0 2.050 2.040 2.050 2.040 2.050 416,000 852,814 2.0500 1.222 1.216 1.222 1.216 1.222 698,017 1.2218 0.49%
2016-05-24 0 2.040 2.030 2.040 2.030 2.080 1,124,000 2,302,900 2.0488 1.216 1.210 1.216 1.210 1.240 1,885,989 1.2211 0.00%
2016-05-23 0 2.040 2.040 2.060 2.020 2.070 660,000 1,341,410 2.0324 1.216 1.216 1.228 1.204 1.234 1,107,431 1.2113 -0.49%
2016-05-20 0 2.050 2.020 2.060 2.000 2.050 1,150,000 2,331,590 2.0275 1.222 1.204 1.228 1.192 1.222 1,929,615 1.2083 1.49%
2016-05-19 0 2.020 2.020 2.040 2.020 2.070 1,436,638 2,929,297 2.0390 1.204 1.204 1.216 1.204 1.234 2,410,572 1.2152 -0.98%
2016-05-18 0 2.040 2.040 2.060 2.020 2.080 894,000 1,822,010 2.0380 1.216 1.216 1.228 1.204 1.240 1,500,066 1.2146 -0.49%
2016-05-17 0 2.050 2.050 2.070 2.020 2.050 682,000 1,402,003 2.0557 1.222 1.222 1.234 1.204 1.222 1,144,346 1.2252 -0.49%
2016-05-16 0 2.060 2.060 2.090 2.020 2.070 120,000 246,480 2.0540 1.228 1.228 1.246 1.204 1.234 201,351 1.2241 0.98%
2016-05-13 0 2.040 2.040 2.060 2.040 2.080 786,000 1,615,350 2.0552 1.216 1.216 1.228 1.216 1.240 1,318,850 1.2248 -1.92%
2016-05-12 0 2.080 2.050 2.100 2.050 2.110 350,389 727,553 2.0764 1.240 1.222 1.252 1.222 1.258 587,927 1.2375 -0.95%
2016-05-11 0 2.100 2.080 2.100 2.060 2.100 325,375 680,097 2.0902 1.252 1.240 1.252 1.228 1.252 545,955 1.2457 1.45%
2016-05-10 0 2.070 2.070 2.090 2.050 2.090 282,000 584,510 2.0727 1.234 1.234 1.246 1.222 1.246 473,175 1.2353 -1.43%
2016-05-09 0 2.100 2.090 2.100 2.070 2.110 515,444 1,079,676 2.0947 1.252 1.246 1.252 1.234 1.258 864,877 1.2484 0.00%
2016-05-06 0 2.100 2.090 2.100 2.070 2.110 324,000 678,460 2.0940 1.252 1.246 1.252 1.234 1.258 543,648 1.2480 0.00%
2016-05-05 0 2.100 2.100 2.120 2.050 2.110 384,000 801,620 2.0876 1.252 1.252 1.263 1.222 1.258 644,324 1.2441 -0.47%
2016-05-04 0 2.110 2.100 2.120 2.050 2.130 674,000 1,419,240 2.1057 1.258 1.252 1.263 1.222 1.269 1,130,922 1.2549 0.00%
2016-05-03 0 2.110 2.090 2.110 2.080 2.130 224,000 469,620 2.0965 1.258 1.246 1.258 1.240 1.269 375,855 1.2495 -0.47%
2016-04-29 0 2.120 2.120 2.140 2.080 2.160 364,000 773,620 2.1253 1.263 1.263 1.275 1.240 1.287 610,765 1.2666 -1.85%
2016-04-28 0 2.160 2.140 2.170 2.080 2.170 96,000 204,020 2.1252 1.287 1.275 1.293 1.240 1.293 161,081 1.2666 2.86%
2016-04-27 0 2.100 2.100 2.140 2.090 2.150 118,000 249,220 2.1120 1.252 1.252 1.275 1.246 1.281 197,995 1.2587 -2.78%
2016-04-26 0 2.160 2.150 2.160 2.090 2.240 650,000 1,394,740 2.1458 1.287 1.281 1.287 1.246 1.335 1,090,652 1.2788 0.93%
2016-04-25 0 2.140 2.130 2.140 2.080 2.140 82,000 173,340 2.1139 1.275 1.269 1.275 1.240 1.275 137,590 1.2598 2.39%
2016-04-22 0 2.090 2.090 2.110 2.090 2.110 24,000 50,400 2.1000 1.246 1.246 1.258 1.246 1.258 40,270 1.2515 -2.79%
2016-04-21 0 2.150 2.140 2.150 2.080 2.150 888,000 1,895,680 2.1348 1.281 1.275 1.281 1.240 1.281 1,489,998 1.2723 1.42%
2016-04-20 0 2.120 2.120 2.140 2.100 2.140 246,000 521,560 2.1202 1.263 1.263 1.275 1.252 1.275 412,770 1.2636 -1.40%
2016-04-19 0 2.150 2.130 2.150 2.100 2.150 644,000 1,375,920 2.1365 1.281 1.269 1.281 1.252 1.281 1,080,584 1.2733 0.94%
2016-04-18 0 2.130 2.120 2.130 2.100 2.160 672,000 1,427,870 2.1248 1.269 1.263 1.269 1.252 1.287 1,127,566 1.2663 0.47%
2016-04-15 0 2.120 2.100 2.120 2.090 2.120 163,950 344,456 2.1010 1.263 1.252 1.263 1.246 1.263 275,096 1.2521 0.95%
2016-04-14 0 2.100 2.100 2.110 2.060 2.110 438,000 918,880 2.0979 1.252 1.252 1.258 1.228 1.258 734,932 1.2503 -0.47%
2016-04-13 0 2.110 2.110 2.130 2.070 2.130 1,320,000 2,774,052 2.1016 1.258 1.258 1.269 1.234 1.269 2,214,862 1.2525 1.93%
2016-04-12 0 2.070 2.070 2.100 2.020 2.090 818,000 1,698,620 2.0766 1.234 1.234 1.252 1.204 1.246 1,372,544 1.2376 -0.48%
2016-04-11 0 2.080 2.060 2.080 2.030 2.080 794,000 1,623,850 2.0452 1.240 1.228 1.240 1.210 1.240 1,332,273 1.2189 1.96%
2016-04-08 0 2.040 2.030 2.060 2.000 2.080 1,962,000 3,972,420 2.0247 1.216 1.210 1.228 1.192 1.240 3,292,091 1.2067 0.99%
2016-04-07 0 2.020 2.020 2.030 2.010 2.040 400,000 810,800 2.0270 1.204 1.204 1.210 1.198 1.216 671,170 1.2080 -1.46%
2016-04-06 0 2.050 2.030 2.050 1.990 2.070 746,000 1,516,480 2.0328 1.222 1.210 1.222 1.186 1.234 1,251,733 1.2115 1.99%
2016-04-05 0 2.010 1.990 2.010 1.990 2.040 698,000 1,399,790 2.0054 1.198 1.186 1.198 1.186 1.216 1,171,192 1.1952 -1.47%
2016-04-01 0 2.040 2.030 2.040 2.000 2.070 638,000 1,302,788 2.0420 1.216 1.210 1.216 1.192 1.234 1,070,517 1.2170 -1.45%
2016-03-31 0 2.070 2.070 2.080 2.020 2.090 702,000 1,453,726 2.0708 1.234 1.234 1.240 1.204 1.246 1,177,904 1.2342 0.98%
2016-03-30 0 2.050 2.020 2.050 1.980 2.060 962,000 1,947,838 2.0248 1.222 1.204 1.222 1.180 1.228 1,614,165 1.2067 3.80%
2016-03-29 0 2.070 2.070 2.090 2.060 2.100 858,000 1,782,100 2.0770 1.177 1.177 1.188 1.171 1.194 1,508,910 1.1811 -1.43%
2016-03-24 0 2.100 2.100 2.120 2.070 2.130 714,000 1,496,920 2.0965 1.194 1.194 1.205 1.177 1.211 1,255,666 1.1921 -1.41%
2016-03-23 0 2.130 2.120 2.130 2.080 2.130 832,000 1,752,450 2.1063 1.211 1.205 1.211 1.183 1.211 1,463,186 1.1977 1.43%
2016-03-22 0 2.100 2.080 2.100 2.060 2.110 673,324 1,404,619 2.0861 1.194 1.183 1.194 1.171 1.200 1,184,132 1.1862 1.45%
2016-03-21 0 2.070 2.050 2.070 2.020 2.080 862,000 1,771,734 2.0554 1.177 1.166 1.177 1.149 1.183 1,515,945 1.1687 1.47%
2016-03-18 0 2.040 2.040 2.050 2.040 2.080 974,000 1,995,250 2.0485 1.160 1.160 1.166 1.160 1.183 1,712,912 1.1648 -1.45%
2016-03-17 0 2.070 2.060 2.070 2.050 2.070 662,000 1,364,050 2.0605 1.177 1.171 1.177 1.166 1.177 1,164,217 1.1716 0.98%
2016-03-16 0 2.050 2.050 2.060 2.040 2.100 914,000 1,891,330 2.0693 1.166 1.166 1.171 1.160 1.194 1,607,394 1.1766 -1.91%
2016-03-15 0 2.090 2.090 2.100 2.040 2.120 616,000 1,288,764 2.0921 1.188 1.188 1.194 1.160 1.205 1,083,320 1.1896 -0.95%
2016-03-14 0 2.110 2.100 2.110 2.070 2.120 992,000 2,076,020 2.0928 1.200 1.194 1.200 1.177 1.205 1,744,567 1.1900 1.44%
2016-03-11 0 2.080 2.060 2.080 2.000 2.100 616,000 1,270,832 2.0630 1.183 1.171 1.183 1.137 1.194 1,083,320 1.1731 3.48%
2016-03-10 0 2.010 2.000 2.010 1.980 2.040 436,000 877,206 2.0119 1.143 1.137 1.143 1.126 1.160 766,765 1.1440 0.50%
2016-03-09 0 2.000 1.980 2.000 1.930 2.010 320,000 632,840 1.9776 1.137 1.126 1.137 1.097 1.143 562,764 1.1245 2.04%
2016-03-08 0 1.960 1.960 1.970 1.940 2.000 776,000 1,518,670 1.9570 1.114 1.114 1.120 1.103 1.137 1,364,702 1.1128 -1.51%
2016-03-07 0 1.990 1.980 1.990 1.960 2.010 374,000 741,252 1.9820 1.132 1.126 1.132 1.114 1.143 657,730 1.1270 0.00%
2016-03-04 0 1.990 1.980 1.990 1.940 2.010 874,000 1,736,700 1.9871 1.132 1.126 1.132 1.103 1.143 1,537,048 1.1299 2.58%
2016-03-03 0 1.940 1.940 1.980 1.940 2.000 378,000 740,504 1.9590 1.103 1.103 1.126 1.103 1.137 664,765 1.1139 -2.02%
2016-03-02 0 1.980 1.960 1.980 1.940 1.990 934,000 1,833,903 1.9635 1.126 1.114 1.126 1.103 1.132 1,642,566 1.1165 0.51%
2016-03-01 0 1.970 1.960 1.970 1.950 1.990 888,000 1,738,654 1.9579 1.120 1.114 1.120 1.109 1.132 1,561,669 1.1133 0.51%
2016-02-29 0 1.960 1.960 1.970 1.860 1.980 4,755,000 9,061,198 1.9056 1.114 1.114 1.120 1.058 1.126 8,362,316 1.0836 5.95%
2016-02-26 0 1.850 1.840 1.850 1.830 1.910 15,567,000 28,345,064 1.8208 1.052 1.046 1.052 1.041 1.086 27,376,693 1.0354 1.65%
2016-02-25 0 1.820 1.810 1.820 1.800 1.830 418,000 757,760 1.8128 1.035 1.029 1.035 1.024 1.041 735,110 1.0308 0.00%
2016-02-24 0 1.820 1.800 1.820 1.790 1.820 1,908,000 3,443,000 1.8045 1.035 1.024 1.035 1.018 1.035 3,355,478 1.0261 0.55%
2016-02-23 0 1.810 1.810 1.820 1.800 1.820 826,000 1,496,280 1.8115 1.029 1.029 1.035 1.024 1.035 1,452,634 1.0300 0.00%
2016-02-22 0 1.810 1.810 1.820 1.810 1.820 380,000 689,090 1.8134 1.029 1.029 1.035 1.029 1.035 668,282 1.0311 0.00%
2016-02-19 0 1.810 1.800 1.810 1.790 1.820 1,618,000 2,916,376 1.8025 1.029 1.024 1.029 1.018 1.035 2,845,474 1.0249 -0.55%
2016-02-18 0 1.820 1.810 1.820 1.800 1.830 1,308,000 2,375,296 1.8160 1.035 1.029 1.035 1.024 1.041 2,300,296 1.0326 0.00%
2016-02-17 0 1.820 1.810 1.820 1.790 1.830 1,192,000 2,156,554 1.8092 1.035 1.029 1.035 1.018 1.041 2,096,295 1.0287 1.68%
2016-02-16 0 1.790 1.790 1.800 1.790 1.820 2,757,000 4,961,392 1.7996 1.018 1.018 1.024 1.018 1.035 4,848,561 1.0233 -0.56%
2016-02-15 0 1.800 1.800 1.810 1.800 1.830 548,000 992,990 1.8120 1.024 1.024 1.029 1.024 1.041 963,733 1.0304 0.00%
2016-02-12 0 1.800 1.800 1.810 1.800 1.830 2,004,000 3,628,440 1.8106 1.024 1.024 1.029 1.024 1.041 3,524,307 1.0295 -2.17%
2016-02-11 0 1.840 1.820 1.850 1.810 1.860 2,320,000 4,264,284 1.8381 1.046 1.035 1.052 1.029 1.058 4,080,037 1.0452 -1.60%
2016-02-05 0 1.870 1.870 1.880 1.850 1.880 452,053 844,015 1.8671 1.063 1.063 1.069 1.052 1.069 794,997 1.0617 1.08%
2016-02-04 0 1.850 1.840 1.850 1.820 1.870 1,319,000 2,434,728 1.8459 1.052 1.046 1.052 1.035 1.063 2,319,641 1.0496 0.00%
2016-02-03 0 1.850 1.830 1.850 1.810 1.860 1,558,000 2,851,970 1.8305 1.052 1.041 1.052 1.029 1.058 2,739,956 1.0409 -1.07%
2016-02-02 0 1.870 1.870 1.880 1.850 1.890 1,216,609 2,277,054 1.8716 1.063 1.063 1.069 1.052 1.075 2,139,573 1.0643 -0.53%
2016-02-01 0 1.880 1.880 1.890 1.870 1.900 634,000 1,192,800 1.8814 1.069 1.069 1.075 1.063 1.080 1,114,975 1.0698 -1.05%
2016-01-29 0 1.900 1.880 1.900 1.830 1.910 930,000 1,741,490 1.8726 1.080 1.069 1.080 1.041 1.086 1,635,532 1.0648 3.83%
2016-01-28 0 1.830 1.830 1.840 1.810 1.870 1,678,000 3,084,096 1.8380 1.041 1.041 1.046 1.029 1.063 2,950,992 1.0451 -3.68%
2016-01-27 0 1.900 1.890 1.900 1.860 1.910 1,786,000 3,354,830 1.8784 1.080 1.075 1.080 1.058 1.086 3,140,925 1.0681 0.00%
2016-01-26 0 1.900 1.890 1.910 1.870 1.960 2,788,000 5,324,800 1.9099 1.080 1.075 1.086 1.063 1.114 4,903,078 1.0860 4.40%
2016-01-25 0 1.820 1.820 1.830 1.800 1.850 1,604,000 2,922,800 1.8222 1.035 1.035 1.041 1.024 1.052 2,820,853 1.0361 1.68%
2016-01-22 0 1.790 1.780 1.790 1.770 1.830 1,972,000 3,535,270 1.7927 1.018 1.012 1.018 1.006 1.041 3,468,031 1.0194 0.00%
2016-01-21 0 1.790 1.790 1.800 1.770 1.840 820,000 1,468,480 1.7908 1.018 1.018 1.024 1.006 1.046 1,442,082 1.0183 -1.65%
2016-01-20 0 1.820 1.800 1.820 1.770 1.850 1,462,000 2,618,080 1.7908 1.035 1.024 1.035 1.006 1.052 2,571,126 1.0183 0.00%
2016-01-19 0 1.820 1.820 1.840 1.800 1.840 266,000 484,160 1.8202 1.035 1.035 1.046 1.024 1.046 467,797 1.0350 1.68%
2016-01-18 0 1.790 1.780 1.800 1.750 1.850 832,000 1,482,940 1.7824 1.018 1.012 1.024 0.995 1.052 1,463,186 1.0135 -1.65%
2016-01-15 0 1.820 1.810 1.820 1.790 1.850 2,746,000 5,037,560 1.8345 1.035 1.029 1.035 1.018 1.052 4,829,216 1.0431 -1.62%
2016-01-14 0 1.850 1.850 1.870 1.820 1.940 788,000 1,453,980 1.8452 1.052 1.052 1.063 1.035 1.103 1,385,806 1.0492 -1.60%
2016-01-13 0 1.880 1.880 1.940 1.850 1.990 464,000 908,920 1.9589 1.069 1.069 1.103 1.052 1.132 816,007 1.1139 -4.57%
2016-01-12 0 1.970 1.940 1.970 1.950 1.990 4,022,000 7,982,128 1.9846 1.120 1.103 1.120 1.109 1.132 7,073,236 1.1285 -0.51%
2016-01-11 0 1.980 1.980 1.990 1.980 2.000 1,648,000 3,281,640 1.9913 1.126 1.126 1.132 1.126 1.137 2,898,233 1.1323 -2.46%
2016-01-08 0 2.030 2.020 2.030 1.990 2.050 317,000 641,700 2.0243 1.154 1.149 1.154 1.132 1.166 557,488 1.1511 1.00%
2016-01-07 0 2.010 2.010 2.020 1.980 2.060 981,391 1,961,206 1.9984 1.143 1.143 1.149 1.126 1.171 1,725,910 1.1363 -3.37%
2016-01-06 0 2.080 2.080 2.100 2.060 2.130 682,000 1,429,300 2.0957 1.183 1.183 1.194 1.171 1.211 1,199,390 1.1917 -2.35%
2016-01-05 0 2.130 2.110 2.130 2.070 2.160 516,000 1,090,300 2.1130 1.211 1.200 1.211 1.177 1.228 907,456 1.2015 1.91%
2016-01-04 0 2.090 2.080 2.100 2.060 2.100 935,000 1,935,723 2.0703 1.188 1.183 1.194 1.171 1.194 1,644,325 1.1772 -0.48%
2015-12-31 0 2.100 2.060 2.100 2.030 2.100 148,100 307,442 2.0759 1.194 1.171 1.194 1.154 1.194 260,454 1.1804 2.94%
2015-12-30 0 2.040 2.040 2.050 2.020 2.080 458,000 936,880 2.0456 1.160 1.160 1.166 1.149 1.183 805,455 1.1632 0.49%
2015-12-29 0 2.030 2.030 2.040 2.010 2.050 1,642,000 3,319,790 2.0218 1.154 1.154 1.160 1.143 1.166 2,887,681 1.1496 0.00%
2015-12-28 0 2.030 2.030 2.040 2.020 2.040 102,000 207,540 2.0347 1.154 1.154 1.160 1.149 1.160 179,381 1.1570 -0.49%
2015-12-24 0 2.040 2.030 2.040 2.020 2.040 114,000 231,320 2.0291 1.160 1.154 1.160 1.149 1.160 200,485 1.1538 0.49%
2015-12-23 0 2.030 2.030 2.040 2.030 2.040 16,000 32,540 2.0338 1.154 1.154 1.160 1.154 1.160 28,138 1.1564 -0.49%
2015-12-22 0 2.040 2.040 2.060 2.020 2.050 92,000 187,540 2.0385 1.160 1.160 1.171 1.149 1.166 161,795 1.1591 0.49%
2015-12-21 0 2.030 2.030 2.050 2.030 2.040 30,000 61,000 2.0333 1.154 1.154 1.166 1.154 1.160 52,759 1.1562 -0.49%
2015-12-18 0 2.040 2.040 2.050 2.040 2.050 89,000 181,540 2.0398 1.160 1.160 1.166 1.160 1.166 156,519 1.1599 -0.97%
2015-12-17 0 2.060 2.050 2.080 2.030 2.060 938,000 1,925,860 2.0532 1.171 1.166 1.183 1.154 1.171 1,649,601 1.1675 0.98%
2015-12-16 0 2.040 2.030 2.050 2.030 2.050 98,000 200,140 2.0422 1.160 1.154 1.166 1.154 1.166 172,346 1.1613 0.49%
2015-12-15 0 2.030 2.020 2.030 2.020 2.030 28,000 56,800 2.0286 1.154 1.149 1.154 1.149 1.154 49,242 1.1535 -0.49%
2015-12-14 0 2.040 2.020 2.060 2.010 2.040 1,506,000 3,042,346 2.0202 1.160 1.149 1.171 1.143 1.160 2,648,506 1.1487 2.00%
2015-12-11 0 2.000 2.000 2.020 2.000 2.040 2,024,000 4,088,580 2.0200 1.137 1.137 1.149 1.137 1.160 3,559,480 1.1486 -0.99%
2015-12-10 0 2.020 2.020 2.030 2.010 2.030 2,188,000 4,430,790 2.0250 1.149 1.149 1.154 1.143 1.154 3,847,897 1.1515 0.00%
2015-12-09 0 2.020 2.020 2.030 2.010 2.040 662,000 1,337,860 2.0209 1.149 1.149 1.154 1.143 1.160 1,164,217 1.1491 0.00%
2015-12-08 0 2.020 2.020 2.030 2.010 2.030 98,000 198,120 2.0216 1.149 1.149 1.154 1.143 1.154 172,346 1.1495 -0.49%
2015-12-07 0 2.030 2.020 2.040 2.020 2.030 24,000 48,600 2.0250 1.154 1.149 1.160 1.149 1.154 42,207 1.1515 0.50%
2015-12-04 0 2.020 2.020 2.030 2.020 2.030 273,400 554,366 2.0277 1.149 1.149 1.154 1.149 1.154 480,811 1.1530 -1.46%
2015-12-03 0 2.050 2.050 2.060 2.040 2.060 1,600,000 3,295,242 2.0595 1.166 1.166 1.171 1.160 1.171 2,813,818 1.1711 -0.97%
2015-12-02 0 2.070 2.050 2.070 2.020 2.080 324,000 667,520 2.0602 1.177 1.166 1.177 1.149 1.183 569,798 1.1715 1.47%
2015-12-01 0 2.040 2.040 2.050 2.020 2.060 252,000 515,540 2.0458 1.160 1.160 1.166 1.149 1.171 443,176 1.1633 0.49%
2015-11-30 0 2.030 2.010 2.040 1.950 2.070 52,000 105,700 2.0327 1.154 1.143 1.160 1.109 1.177 91,449 1.1558 0.50%
2015-11-27 0 2.020 2.020 2.030 1.980 2.020 982,000 1,964,900 2.0009 1.149 1.149 1.154 1.126 1.149 1,726,981 1.1378 -0.49%
2015-11-26 0 2.030 2.010 2.030 2.010 2.030 486,000 981,320 2.0192 1.154 1.143 1.154 1.143 1.154 854,697 1.1481 0.50%
2015-11-25 0 2.020 2.020 2.030 2.000 2.030 2,614,000 5,281,080 2.0203 1.149 1.149 1.154 1.137 1.154 4,597,076 1.1488 -1.46%
2015-11-24 0 2.050 2.020 2.050 2.010 2.050 126,000 255,400 2.0270 1.166 1.149 1.166 1.143 1.166 221,588 1.1526 0.49%
2015-11-23 0 2.040 2.040 2.050 2.030 2.050 148,000 302,120 2.0414 1.160 1.160 1.166 1.154 1.166 260,278 1.1608 -0.97%
2015-11-20 0 2.060 2.060 2.070 2.000 2.090 182,000 370,900 2.0379 1.171 1.171 1.177 1.137 1.188 320,072 1.1588 1.48%
2015-11-19 0 2.030 2.030 2.050 2.000 2.040 114,000 232,460 2.0391 1.154 1.154 1.166 1.137 1.160 200,485 1.1595 -0.98%
2015-11-18 0 2.050 2.040 2.050 2.040 2.050 142,000 290,920 2.0487 1.166 1.160 1.166 1.160 1.166 249,726 1.1650 0.49%
2015-11-17 0 2.040 2.040 2.050 2.020 2.050 208,000 424,560 2.0412 1.160 1.160 1.166 1.149 1.166 365,796 1.1606 0.99%
2015-11-16 0 2.020 2.000 2.020 1.990 2.100 1,458,000 2,943,800 2.0191 1.149 1.137 1.149 1.132 1.194 2,564,092 1.1481 -4.27%
2015-11-13 0 2.110 2.090 2.110 2.090 2.120 492,000 1,034,800 2.1033 1.200 1.188 1.200 1.188 1.205 865,249 1.1960 -1.40%
2015-11-12 0 2.140 2.130 2.140 2.130 2.150 426,000 912,310 2.1416 1.217 1.211 1.217 1.211 1.223 749,179 1.2177 0.94%
2015-11-11 0 2.120 2.090 2.130 2.100 2.140 312,000 657,180 2.1063 1.205 1.188 1.211 1.194 1.217 548,695 1.1977 -0.47%
2015-11-10 0 2.130 2.120 2.130 2.100 2.130 498,000 1,051,270 2.1110 1.211 1.205 1.211 1.194 1.211 875,801 1.2004 0.47%
2015-11-09 0 2.120 2.090 2.120 2.070 2.150 1,024,000 2,158,740 2.1081 1.205 1.188 1.205 1.177 1.223 1,800,844 1.1987 0.95%
2015-11-06 0 2.100 2.090 2.100 2.000 2.100 1,110,000 2,303,140 2.0749 1.194 1.188 1.194 1.137 1.194 1,952,086 1.1798 5.53%
2015-11-05 0 1.990 1.990 2.020 1.960 2.030 3,842,000 7,613,200 1.9816 1.132 1.132 1.149 1.114 1.154 6,756,681 1.1268 0.00%
2015-11-04 0 1.990 1.980 2.000 1.980 2.040 1,508,000 3,020,340 2.0029 1.132 1.126 1.137 1.126 1.160 2,652,024 1.1389 0.00%
2015-11-03 0 1.990 1.990 2.010 1.990 2.030 1,130,000 2,271,060 2.0098 1.132 1.132 1.143 1.132 1.154 1,987,259 1.1428 -2.45%
2015-11-02 0 2.040 2.020 2.040 2.000 2.100 746,000 1,514,970 2.0308 1.160 1.149 1.160 1.137 1.194 1,311,943 1.1548 -0.97%
2015-10-30 0 2.060 2.050 2.080 2.010 2.080 568,000 1,164,740 2.0506 1.171 1.166 1.183 1.143 1.183 998,905 1.1660 -1.90%
2015-10-29 0 2.100 2.090 2.100 2.030 2.100 514,000 1,070,120 2.0819 1.194 1.188 1.194 1.154 1.194 903,939 1.1838 0.96%
2015-10-28 0 2.080 2.060 2.080 2.060 2.110 636,000 1,332,400 2.0950 1.183 1.171 1.183 1.171 1.200 1,118,493 1.1912 -1.89%
2015-10-27 0 2.120 2.100 2.120 2.050 2.120 1,300,000 2,729,080 2.0993 1.205 1.194 1.205 1.166 1.205 2,286,227 1.1937 3.41%
2015-10-26 0 2.050 2.040 2.050 2.010 2.050 1,178,000 2,412,724 2.0482 1.166 1.160 1.166 1.143 1.166 2,071,674 1.1646 0.99%
2015-10-23 0 2.030 2.030 2.040 1.980 2.080 790,000 1,609,520 2.0374 1.154 1.154 1.160 1.126 1.183 1,389,323 1.1585 0.50%
2015-10-22 0 2.020 2.000 2.020 1.910 2.030 1,452,000 2,871,180 1.9774 1.149 1.137 1.149 1.086 1.154 2,553,540 1.1244 5.76%
2015-10-20 0 1.910 1.890 1.920 1.880 1.910 693,700 1,317,447 1.8992 1.086 1.075 1.092 1.069 1.086 1,219,966 1.0799 0.53%
2015-10-19 0 1.900 1.880 1.900 1.870 1.910 594,000 1,123,220 1.8909 1.080 1.069 1.080 1.063 1.086 1,044,630 1.0752 0.00%
2015-10-16 0 1.900 1.890 1.900 1.850 1.910 1,034,000 1,953,540 1.8893 1.080 1.075 1.080 1.052 1.086 1,818,430 1.0743 2.70%
2015-10-15 0 1.850 1.830 1.860 1.810 1.860 2,058,500 3,778,445 1.8355 1.052 1.041 1.058 1.029 1.058 3,620,153 1.0437 0.54%
2015-10-14 0 1.840 1.810 1.840 1.800 1.870 1,558,000 2,864,120 1.8383 1.046 1.029 1.046 1.024 1.063 2,739,956 1.0453 -1.08%
2015-10-13 0 1.860 1.850 1.860 1.850 1.890 15,433,000 28,871,300 1.8708 1.058 1.052 1.058 1.052 1.075 27,141,036 1.0638 -0.53%
2015-10-12 0 1.870 1.870 1.880 1.840 1.890 15,362,000 28,729,520 1.8702 1.063 1.063 1.069 1.046 1.075 27,016,173 1.0634 -1.06%
2015-10-09 0 1.890 1.880 1.890 1.870 1.900 1,544,000 2,915,400 1.8882 1.075 1.069 1.075 1.063 1.080 2,715,335 1.0737 0.53%
2015-10-08 0 1.880 1.880 1.890 1.870 1.900 788,000 1,482,460 1.8813 1.069 1.069 1.075 1.063 1.080 1,385,806 1.0697 0.00%
2015-10-07 0 1.880 1.860 1.880 1.830 1.900 2,190,000 4,074,190 1.8604 1.069 1.058 1.069 1.041 1.080 3,851,414 1.0578 1.62%
2015-10-06 0 1.850 1.850 1.870 1.830 1.900 468,000 868,240 1.8552 1.052 1.052 1.063 1.041 1.080 823,042 1.0549 -1.07%
2015-10-05 0 1.870 1.860 1.880 1.860 1.900 914,000 1,715,320 1.8767 1.063 1.058 1.069 1.058 1.080 1,607,394 1.0671 0.54%
2015-10-02 0 1.860 1.810 1.870 1.800 1.870 1,734,000 3,150,060 1.8166 1.058 1.029 1.063 1.024 1.063 3,049,476 1.0330 3.33%
2015-09-30 0 1.800 1.790 1.810 1.760 1.910 1,954,000 3,550,810 1.8172 1.024 1.018 1.029 1.001 1.086 3,436,376 1.0333 -4.26%
2015-09-29 0 1.880 1.860 1.900 1.850 1.930 794,000 1,478,770 1.8624 1.069 1.058 1.080 1.052 1.097 1,396,357 1.0590 0.00%
2015-09-25 0 1.880 1.880 1.900 1.860 1.920 3,444,000 6,499,160 1.8871 1.069 1.069 1.080 1.058 1.092 6,056,744 1.0730 1.08%
2015-09-24 0 1.860 1.860 1.880 1.840 1.890 756,000 1,411,100 1.8665 1.058 1.058 1.069 1.046 1.075 1,329,529 1.0614 0.00%
2015-09-23 0 1.860 1.860 1.880 1.850 1.900 902,000 1,681,720 1.8644 1.058 1.058 1.069 1.052 1.080 1,586,290 1.0602 -0.53%
2015-09-22 0 1.870 1.870 1.890 1.830 1.890 462,000 866,350 1.8752 1.063 1.063 1.075 1.041 1.075 812,490 1.0663 2.19%
2015-09-21 0 1.830 1.820 1.830 1.820 1.930 712,000 1,320,920 1.8552 1.041 1.035 1.041 1.035 1.097 1,252,149 1.0549 -3.17%
2015-09-18 0 1.890 1.890 1.900 1.880 1.970 1,340,000 2,560,020 1.9105 1.075 1.075 1.080 1.069 1.120 2,356,573 1.0863 -1.05%
2015-09-17 0 1.910 1.910 1.920 1.910 1.960 860,000 1,658,980 1.9290 1.086 1.086 1.092 1.086 1.114 1,512,427 1.0969 -1.04%
2015-09-16 0 1.930 1.910 1.930 1.910 1.940 146,000 280,260 1.9196 1.097 1.086 1.097 1.086 1.103 256,761 1.0915 1.05%
2015-09-15 0 1.910 1.890 1.910 1.890 1.950 2,847,000 5,447,515 1.9134 1.086 1.075 1.086 1.075 1.109 5,006,838 1.0880 0.00%
2015-09-14 0 1.910 1.910 1.920 1.900 1.930 2,814,000 5,403,743 1.9203 1.086 1.086 1.092 1.080 1.097 4,948,803 1.0919 0.00%
2015-09-11 0 1.910 1.910 1.930 1.880 1.950 576,000 1,108,950 1.9253 1.086 1.086 1.097 1.069 1.109 1,012,975 1.0947 0.53%
2015-09-10 0 1.900 1.890 1.900 1.890 1.950 372,000 706,583 1.8994 1.080 1.075 1.080 1.075 1.109 654,213 1.0801 -1.04%
2015-09-09 0 1.920 1.910 1.920 1.870 1.970 2,786,000 5,308,834 1.9055 1.092 1.086 1.092 1.063 1.120 4,899,561 1.0835 2.13%
2015-09-08 0 1.880 1.880 1.900 1.880 2.000 3,912,000 7,472,520 1.9102 1.069 1.069 1.080 1.069 1.137 6,879,786 1.0862 -6.47%
2015-09-07 0 2.010 2.000 2.020 1.970 2.020 410,000 817,850 1.9948 1.143 1.137 1.149 1.120 1.149 721,041 1.1343 0.00%
2015-09-04 0 2.010 2.010 2.020 1.980 2.130 578,000 1,166,920 2.0189 1.143 1.143 1.149 1.126 1.211 1,016,492 1.1480 0.50%
2015-09-02 0 2.000 2.000 2.030 1.980 2.110 3,257,000 6,639,100 2.0384 1.137 1.137 1.154 1.126 1.200 5,727,879 1.1591 -6.98%
2015-09-01 0 2.150 2.130 2.150 2.130 2.210 306,000 662,740 2.1658 1.223 1.211 1.223 1.211 1.257 538,143 1.2315 0.00%
2015-08-31 0 2.150 2.150 2.190 2.110 2.180 334,000 719,980 2.1556 1.223 1.223 1.245 1.200 1.240 587,385 1.2257 -2.27%
2015-08-28 0 2.200 2.170 2.200 2.150 2.210 442,000 968,080 2.1902 1.251 1.234 1.251 1.223 1.257 777,317 1.2454 2.80%
2015-08-27 0 2.140 2.130 2.170 2.090 2.170 266,000 567,280 2.1326 1.217 1.211 1.234 1.188 1.234 467,797 1.2127 2.39%
2015-08-26 0 2.090 2.080 2.090 2.050 2.120 834,000 1,736,500 2.0821 1.188 1.183 1.188 1.166 1.205 1,466,703 1.1839 -0.48%
2015-08-25 0 2.100 2.090 2.100 2.040 2.200 918,000 1,924,240 2.0961 1.194 1.188 1.194 1.160 1.251 1,614,428 1.1919 0.96%
2015-08-24 0 2.080 2.060 2.090 2.050 2.160 3,402,000 7,111,212 2.0903 1.183 1.171 1.188 1.166 1.228 5,982,881 1.1886 -5.45%
2015-08-21 0 2.200 2.180 2.200 2.150 2.230 1,496,000 3,327,099 2.2240 1.251 1.240 1.251 1.223 1.268 2,630,920 1.2646 -3.51%
2015-08-20 0 2.280 2.260 2.290 2.250 2.400 854,000 1,947,040 2.2799 1.296 1.285 1.302 1.279 1.365 1,501,876 1.2964 -0.87%
2015-08-19 0 2.300 2.280 2.300 2.250 2.310 719,000 1,639,070 2.2797 1.308 1.296 1.308 1.279 1.314 1,264,460 1.2963 0.44%
2015-08-18 0 2.290 2.290 2.310 2.270 2.430 662,000 1,522,120 2.2993 1.302 1.302 1.314 1.291 1.382 1,164,217 1.3074 -1.29%
2015-08-17 0 2.320 2.280 2.320 2.240 2.330 830,000 1,896,890 2.2854 1.319 1.296 1.319 1.274 1.325 1,459,668 1.2995 2.65%
2015-08-14 0 2.260 2.250 2.270 2.200 2.280 1,578,000 3,540,050 2.2434 1.285 1.279 1.291 1.251 1.296 2,775,128 1.2756 3.20%
2015-08-13 0 2.190 2.180 2.190 2.130 2.200 4,273,200 9,296,724 2.1756 1.245 1.240 1.245 1.211 1.251 7,515,005 1.2371 3.30%
2015-08-12 0 2.120 2.120 2.150 2.100 2.280 5,330,000 11,460,920 2.1503 1.205 1.205 1.223 1.194 1.296 9,373,532 1.2227 -7.02%
2015-08-11 0 2.280 2.260 2.280 2.250 2.330 1,516,948 3,465,627 2.2846 1.296 1.285 1.296 1.279 1.325 2,667,760 1.2991 -0.87%
2015-08-10 0 2.300 2.290 2.300 2.240 2.450 3,382,000 7,719,361 2.2825 1.308 1.302 1.308 1.274 1.393 5,947,708 1.2979 2.22%
2015-08-07 0 2.250 2.240 2.250 2.240 2.310 3,308,000 7,441,390 2.2495 1.279 1.274 1.279 1.274 1.314 5,817,569 1.2791 0.45%
2015-08-06 0 2.240 2.240 2.250 2.210 2.280 3,742,000 8,408,266 2.2470 1.274 1.274 1.279 1.257 1.296 6,580,818 1.2777 -0.44%
2015-08-05 0 2.250 2.240 2.250 2.210 2.280 1,238,000 2,777,114 2.2432 1.279 1.274 1.279 1.257 1.296 2,177,192 1.2755 0.45%
2015-08-04 0 2.240 2.240 2.250 2.190 2.280 2,998,000 6,733,307 2.2459 1.274 1.274 1.279 1.245 1.296 5,272,392 1.2771 -1.32%
2015-08-03 0 2.270 2.240 2.270 2.220 2.290 1,388,000 3,153,222 2.2718 1.291 1.274 1.291 1.262 1.302 2,440,987 1.2918 -0.87%
2015-07-31 0 2.290 2.290 2.320 2.250 2.350 294,000 673,140 2.2896 1.302 1.302 1.319 1.279 1.336 517,039 1.3019 -0.43%
2015-07-30 0 2.300 2.270 2.310 2.220 2.340 1,339,000 3,041,760 2.2717 1.308 1.291 1.314 1.262 1.331 2,354,814 1.2917 0.00%
2015-07-29 0 2.300 2.300 2.320 2.270 2.400 1,418,000 3,268,250 2.3048 1.308 1.308 1.319 1.291 1.365 2,493,746 1.3106 0.00%
2015-07-28 0 2.300 2.280 2.300 2.280 2.400 459,000 1,063,830 2.3177 1.308 1.296 1.308 1.296 1.365 807,214 1.3179 -0.86%
2015-07-27 0 2.320 2.290 2.330 2.280 2.440 1,172,000 2,726,650 2.3265 1.319 1.302 1.325 1.296 1.387 2,061,122 1.3229 -3.33%
2015-07-24 0 2.400 2.380 2.400 2.350 2.440 878,000 2,113,579 2.4073 1.365 1.353 1.365 1.336 1.387 1,544,083 1.3688 -1.23%
2015-07-23 0 2.430 2.410 2.430 2.420 2.480 1,174,000 2,833,955 2.4139 1.382 1.370 1.382 1.376 1.410 2,064,639 1.3726 1.25%
2015-07-22 0 2.400 2.370 2.400 2.350 2.490 1,702,000 4,065,958 2.3889 1.365 1.348 1.365 1.336 1.416 2,993,199 1.3584 0.00%
2015-07-21 0 2.400 2.380 2.400 2.400 2.450 882,000 2,129,234 2.4141 1.365 1.353 1.365 1.365 1.393 1,551,117 1.3727 -1.23%
2015-07-20 0 2.430 2.400 2.430 2.400 2.500 570,000 1,381,759 2.4241 1.382 1.365 1.382 1.365 1.422 1,002,423 1.3784 0.41%
2015-07-17 0 2.420 2.410 2.420 2.390 2.440 582,000 1,403,653 2.4118 1.376 1.370 1.376 1.359 1.387 1,023,526 1.3714 0.83%
2015-07-16 0 2.400 2.370 2.400 2.360 2.450 882,000 2,113,476 2.3962 1.365 1.348 1.365 1.342 1.393 1,551,117 1.3626 0.42%
2015-07-15 0 2.390 2.380 2.390 2.370 2.420 1,442,344 3,449,587 2.3917 1.359 1.353 1.359 1.348 1.376 2,536,559 1.3599 0.00%
2015-07-14 0 2.390 2.370 2.390 2.300 2.400 2,126,000 5,034,945 2.3683 1.359 1.348 1.359 1.308 1.365 3,738,861 1.3467 2.36%
2015-07-13 0 2.380 2.360 2.380 2.340 2.400 836,000 1,982,495 2.3714 1.328 1.317 1.328 1.305 1.339 1,498,554 1.3229 -0.42%
2015-07-10 0 2.390 2.370 2.390 2.220 2.450 1,756,000 4,154,300 2.3658 1.333 1.322 1.333 1.238 1.367 3,147,681 1.3198 1.70%
2015-07-09 0 2.350 2.350 2.360 2.210 2.400 544,631 1,264,614 2.3220 1.311 1.311 1.317 1.233 1.339 976,267 1.2954 6.33%
2015-07-08 0 2.210 2.200 2.220 2.010 2.300 6,692,000 14,908,090 2.2277 1.233 1.227 1.238 1.121 1.283 11,995,603 1.2428 -3.49%
2015-07-07 0 2.290 2.280 2.290 2.270 2.330 2,240,000 5,119,854 2.2856 1.278 1.272 1.278 1.266 1.300 4,015,264 1.2751 0.00%
2015-07-06 0 2.290 2.260 2.290 2.250 2.410 2,640,000 5,998,410 2.2721 1.278 1.261 1.278 1.255 1.344 4,732,276 1.2676 -4.58%
2015-07-03 0 2.400 2.380 2.400 2.350 2.430 1,200,000 2,880,860 2.4007 1.339 1.328 1.339 1.311 1.356 2,151,035 1.3393 -2.83%
2015-07-02 0 2.470 2.440 2.480 2.440 2.540 2,072,000 5,114,540 2.4684 1.378 1.361 1.384 1.361 1.417 3,714,120 1.3771 -0.40%
2015-06-30 0 2.480 2.460 2.480 2.310 2.500 3,062,000 7,402,870 2.4177 1.384 1.372 1.384 1.289 1.395 5,488,723 1.3487 5.98%
2015-06-29 0 2.340 2.320 2.340 2.210 2.400 1,238,000 2,858,500 2.3090 1.305 1.294 1.305 1.233 1.339 2,219,151 1.2881 -1.27%
2015-06-26 0 2.370 2.350 2.370 2.270 2.370 1,316,000 3,055,500 2.3218 1.322 1.311 1.322 1.266 1.322 2,358,968 1.2953 2.60%
2015-06-25 0 2.310 2.300 2.320 2.230 2.330 872,000 1,984,660 2.2760 1.289 1.283 1.294 1.244 1.300 1,563,085 1.2697 1.76%
2015-06-24 0 2.270 2.260 2.270 2.260 2.300 538,501 1,223,372 2.2718 1.266 1.261 1.266 1.261 1.283 965,279 1.2674 -0.87%
2015-06-23 0 2.290 2.280 2.290 2.240 2.310 1,686,000 3,814,040 2.2622 1.278 1.272 1.278 1.250 1.289 3,022,204 1.2620 2.23%
2015-06-22 0 2.240 2.240 2.250 2.150 2.290 1,346,000 3,043,260 2.2610 1.250 1.250 1.255 1.199 1.278 2,412,744 1.2613 0.90%
2015-06-19 0 2.220 2.200 2.220 2.200 2.260 4,054,000 8,943,920 2.2062 1.238 1.227 1.238 1.227 1.261 7,266,912 1.2308 -1.33%
2015-06-18 0 2.250 2.250 2.270 2.230 2.340 750,000 1,712,560 2.2834 1.255 1.255 1.266 1.244 1.305 1,344,397 1.2739 -3.85%
2015-06-17 0 2.340 2.320 2.350 2.170 2.360 1,078,000 2,479,180 2.2998 1.305 1.294 1.311 1.211 1.317 1,932,346 1.2830 5.41%
2015-06-16 0 2.220 2.190 2.220 2.140 2.230 3,882,000 8,542,460 2.2005 1.238 1.222 1.238 1.194 1.244 6,958,597 1.2276 0.45%
2015-06-15 0 2.210 2.200 2.220 2.110 2.230 1,886,000 4,152,350 2.2017 1.233 1.227 1.238 1.177 1.244 3,380,709 1.2282 -0.45%
2015-06-12 0 2.220 2.210 2.250 2.140 2.250 3,272,000 7,111,120 2.1733 1.238 1.233 1.255 1.194 1.255 5,865,154 1.2124 2.30%
2015-06-11 0 2.170 2.160 2.180 2.140 2.220 736,000 1,598,640 2.1721 1.211 1.205 1.216 1.194 1.238 1,319,301 1.2117 -0.46%
2015-06-10 0 2.180 2.160 2.190 2.100 2.220 5,112,400 11,223,532 2.1954 1.216 1.205 1.222 1.172 1.238 9,164,124 1.2247 0.00%
2015-06-09 0 2.180 2.160 2.180 2.140 2.210 2,982,000 6,471,320 2.1701 1.216 1.205 1.216 1.194 1.233 5,345,321 1.2107 -0.91%
2015-06-08 0 2.200 2.200 2.210 2.180 2.220 2,468,000 5,441,690 2.2049 1.227 1.227 1.233 1.216 1.238 4,423,961 1.2300 -0.90%
2015-06-05 0 2.220 2.200 2.220 2.200 2.240 1,326,000 2,935,880 2.2141 1.238 1.227 1.238 1.227 1.250 2,376,893 1.2352 -1.33%
2015-06-04 0 2.250 2.240 2.250 2.200 2.270 868,000 1,943,280 2.2388 1.255 1.250 1.255 1.227 1.266 1,555,915 1.2490 -0.44%
2015-06-03 0 2.260 2.250 2.260 2.230 2.280 592,000 1,334,940 2.2550 1.261 1.255 1.261 1.244 1.272 1,061,177 1.2580 0.89%
2015-06-02 0 2.240 2.240 2.270 2.230 2.260 4,210,000 9,456,906 2.2463 1.250 1.250 1.266 1.244 1.261 7,546,546 1.2531 -0.44%
2015-06-01 0 2.250 2.250 2.260 2.240 2.330 1,126,600 2,562,652 2.2747 1.255 1.255 1.261 1.250 1.300 2,019,463 1.2690 -0.44%
2015-05-29 0 2.260 2.250 2.270 2.250 2.280 1,210,000 2,735,460 2.2607 1.261 1.255 1.266 1.255 1.272 2,168,960 1.2612 0.44%
2015-05-28 0 2.250 2.250 2.270 2.200 2.310 1,209,000 2,747,270 2.2723 1.255 1.255 1.266 1.227 1.289 2,167,167 1.2677 -1.32%
2015-05-27 0 2.280 2.270 2.280 2.250 2.310 1,599,100 3,652,311 2.2840 1.272 1.266 1.272 1.255 1.289 2,866,433 1.2742 0.44%
2015-05-26 0 2.270 2.260 2.280 2.240 2.350 3,470,000 7,993,060 2.3035 1.266 1.261 1.272 1.250 1.311 6,220,075 1.2850 -3.40%
2015-05-22 0 2.350 2.320 2.350 2.310 2.440 5,692,000 13,746,840 2.4151 1.311 1.294 1.311 1.289 1.361 10,203,074 1.3473 -2.89%
2015-05-21 0 2.420 2.400 2.430 2.410 2.430 2,084,000 5,053,490 2.4249 1.350 1.339 1.356 1.344 1.356 3,735,630 1.3528 -0.41%
2015-05-20 0 2.430 2.420 2.440 2.370 2.450 316,000 766,300 2.4250 1.356 1.350 1.361 1.322 1.367 566,439 1.3528 2.10%
2015-05-19 0 2.380 2.380 2.400 2.330 2.440 594,000 1,425,300 2.3995 1.328 1.328 1.339 1.300 1.361 1,064,762 1.3386 -0.83%
2015-05-18 0 2.400 2.400 2.430 2.290 2.450 1,214,000 2,916,680 2.4025 1.339 1.339 1.356 1.278 1.367 2,176,130 1.3403 1.69%
2015-05-15 0 2.360 2.350 2.370 2.300 2.450 1,943,300 4,629,716 2.3824 1.317 1.311 1.322 1.283 1.367 3,483,421 1.3291 2.61%
2015-05-14 0 2.300 2.270 2.300 2.280 2.300 556,000 1,277,200 2.2971 1.283 1.266 1.283 1.272 1.283 996,646 1.2815 -0.43%
2015-05-13 0 2.310 2.280 2.320 2.230 2.350 1,564,000 3,571,320 2.2835 1.289 1.272 1.294 1.244 1.311 2,803,515 1.2739 2.67%
2015-05-12 0 2.250 2.250 2.260 2.230 2.260 2,420,000 5,450,220 2.2522 1.255 1.255 1.261 1.244 1.261 4,337,920 1.2564 0.90%
2015-05-11 0 2.230 2.220 2.230 2.220 2.240 674,000 1,500,660 2.2265 1.244 1.238 1.244 1.238 1.250 1,208,164 1.2421 0.00%
2015-05-08 0 2.230 2.220 2.240 2.180 2.270 3,012,000 6,668,700 2.2140 1.244 1.238 1.250 1.216 1.266 5,399,097 1.2352 1.83%
2015-05-07 0 2.190 2.190 2.210 2.190 2.250 3,572,000 7,896,940 2.2108 1.222 1.222 1.233 1.222 1.255 6,402,913 1.2333 -3.52%
2015-05-06 0 2.270 2.250 2.290 2.240 2.340 528,000 1,196,460 2.2660 1.266 1.255 1.278 1.250 1.305 946,455 1.2641 1.79%
2015-05-05 0 2.230 2.230 2.250 2.170 2.310 3,166,000 7,104,432 2.2440 1.244 1.244 1.255 1.211 1.289 5,675,146 1.2519 -1.76%
2015-05-04 0 2.270 2.240 2.270 2.100 2.270 1,856,000 4,091,170 2.2043 1.266 1.250 1.266 1.172 1.266 3,326,933 1.2297 0.89%
2015-04-30 0 2.250 2.250 2.260 2.200 2.270 2,136,300 4,801,825 2.2477 1.255 1.255 1.261 1.227 1.266 3,829,379 1.2539 -0.44%
2015-04-29 0 2.260 2.260 2.270 2.200 2.270 1,971,000 4,420,270 2.2427 1.261 1.261 1.266 1.227 1.266 3,533,074 1.2511 2.26%
2015-04-28 0 2.210 2.210 2.220 2.180 2.260 1,770,000 3,948,510 2.2308 1.233 1.233 1.238 1.216 1.261 3,172,776 1.2445 -0.90%
2015-04-27 0 2.230 2.210 2.230 2.190 2.260 2,596,000 5,794,100 2.2319 1.244 1.233 1.244 1.222 1.261 4,653,405 1.2451 -1.33%
2015-04-24 0 2.260 2.250 2.260 2.250 2.320 758,000 1,714,860 2.2623 1.261 1.255 1.261 1.255 1.294 1,358,737 1.2621 0.44%
2015-04-23 0 2.250 2.250 2.300 2.180 2.330 2,704,000 6,131,140 2.2674 1.255 1.255 1.283 1.216 1.300 4,846,998 1.2649 3.69%
2015-04-22 0 2.170 2.170 2.200 2.150 2.250 1,094,000 2,396,020 2.1901 1.211 1.211 1.227 1.199 1.255 1,961,026 1.2218 -0.91%
2015-04-21 0 2.190 2.170 2.190 2.090 2.220 1,876,000 4,099,260 2.1851 1.222 1.211 1.222 1.166 1.238 3,362,784 1.2190 4.78%
2015-04-20 0 2.090 2.080 2.090 2.060 2.160 1,656,000 3,486,300 2.1053 1.166 1.160 1.166 1.149 1.205 2,968,428 1.1745 -1.88%
2015-04-17 0 2.130 2.090 2.130 1.990 2.180 5,250,000 10,871,120 2.0707 1.188 1.166 1.188 1.110 1.216 9,410,776 1.1552 7.58%
2015-04-16 0 1.980 1.980 1.990 1.970 2.000 2,362,000 4,688,150 1.9848 1.105 1.105 1.110 1.099 1.116 4,233,953 1.1073 0.00%
2015-04-15 0 1.980 1.970 1.980 1.940 2.000 3,083,300 6,094,980 1.9768 1.105 1.099 1.105 1.082 1.116 5,526,904 1.1028 0.51%
2015-04-14 0 1.970 1.960 1.970 1.960 1.990 1,176,000 2,323,420 1.9757 1.099 1.093 1.099 1.093 1.110 2,108,014 1.1022 -0.51%
2015-04-13 0 1.980 1.970 1.980 1.940 2.020 3,968,000 7,868,910 1.9831 1.105 1.099 1.105 1.082 1.127 7,112,754 1.1063 1.54%
2015-04-10 0 1.950 1.940 1.950 1.920 2.000 1,426,231 2,776,986 1.9471 1.088 1.082 1.088 1.071 1.116 2,556,560 1.0862 -1.52%
2015-04-09 0 1.980 1.950 1.990 1.930 2.000 2,658,000 5,236,250 1.9700 1.105 1.088 1.110 1.077 1.116 4,764,542 1.0990 2.59%
2015-04-08 0 1.930 1.920 1.930 1.850 1.930 1,462,000 2,765,140 1.8913 1.077 1.071 1.077 1.032 1.077 2,620,677 1.0551 6.04%
2015-04-02 0 1.820 1.820 1.830 1.780 1.830 1,940,000 3,476,760 1.7921 1.015 1.015 1.021 0.993 1.021 3,477,506 0.9998 1.68%
2015-04-01 0 1.790 1.780 1.790 1.780 1.800 2,718,000 4,873,266 1.7930 0.999 0.993 0.999 0.993 1.004 4,872,093 1.0002 0.00%
2015-03-31 0 1.790 1.790 1.800 1.780 1.820 2,300,500 4,138,060 1.7988 0.999 0.999 1.004 0.993 1.015 4,123,712 1.0035 0.56%
2015-03-30 0 1.780 1.780 1.790 1.760 1.850 2,194,000 3,963,680 1.8066 0.993 0.993 0.999 0.982 1.032 3,932,808 1.0078 -2.20%
2015-03-27 0 1.820 1.810 1.820 1.770 1.870 3,376,000 6,144,640 1.8201 1.015 1.010 1.015 0.987 1.043 6,051,577 1.0154 0.00%
2015-03-26 0 1.820 1.810 1.820 1.800 1.870 3,556,400 6,477,132 1.8213 1.015 1.010 1.015 1.004 1.043 6,374,949 1.0160 -0.55%
2015-03-25 0 1.830 1.830 1.840 1.810 1.870 10,293,410 18,938,224 1.8398 1.021 1.021 1.026 1.010 1.043 18,451,234 1.0264 1.67%
2015-03-24 0 1.860 1.860 1.890 1.860 1.910 4,310,000 8,106,890 1.8809 1.004 1.004 1.020 1.004 1.031 7,983,326 1.0155 -2.62%
2015-03-23 0 1.910 1.900 1.910 1.900 1.930 404,000 769,960 1.9058 1.031 1.026 1.031 1.026 1.042 748,321 1.0289 0.53%
2015-03-20 0 1.900 1.890 1.920 1.880 1.950 476,000 907,580 1.9067 1.026 1.020 1.037 1.015 1.053 881,685 1.0294 -1.04%
2015-03-19 0 1.920 1.890 1.920 1.860 1.920 1,273,426 2,395,033 1.8808 1.037 1.020 1.037 1.004 1.037 2,358,741 1.0154 2.13%
2015-03-18 0 1.880 1.860 1.880 1.860 1.900 770,000 1,442,540 1.8734 1.015 1.004 1.015 1.004 1.026 1,426,255 1.0114 0.53%
2015-03-17 0 1.870 1.870 1.880 1.870 1.900 1,652,000 3,104,680 1.8793 1.010 1.010 1.015 1.010 1.026 3,059,966 1.0146 -0.53%
2015-03-16 0 1.880 1.880 1.900 1.870 1.910 2,142,000 4,065,808 1.8981 1.015 1.015 1.026 1.010 1.031 3,967,583 1.0248 -1.05%
2015-03-13 0 1.900 1.890 1.900 1.880 1.910 858,000 1,621,074 1.8894 1.026 1.020 1.026 1.015 1.031 1,589,256 1.0200 0.00%
2015-03-12 0 1.900 1.860 1.900 1.850 1.930 1,466,000 2,769,310 1.8890 1.026 1.004 1.026 0.999 1.042 2,715,442 1.0198 -1.04%
2015-03-11 0 1.920 1.900 1.920 1.900 1.930 558,000 1,068,220 1.9144 1.037 1.026 1.037 1.026 1.042 1,033,572 1.0335 0.52%
2015-03-10 0 1.910 1.900 1.920 1.900 1.960 1,921,000 3,686,880 1.9193 1.031 1.026 1.037 1.026 1.058 3,558,229 1.0362 -3.05%
2015-03-09 0 1.970 1.940 1.970 1.940 1.990 746,000 1,465,760 1.9648 1.064 1.047 1.064 1.047 1.074 1,381,801 1.0608 0.00%
2015-03-06 0 1.970 1.950 1.970 1.940 2.000 843,100 1,658,510 1.9672 1.064 1.053 1.064 1.047 1.080 1,561,657 1.0620 -0.51%
2015-03-05 0 1.980 1.980 2.000 1.980 2.020 794,000 1,579,440 1.9892 1.069 1.069 1.080 1.069 1.091 1,470,710 1.0739 -1.49%
2015-03-04 0 2.010 2.000 2.020 1.990 2.060 1,586,000 3,209,060 2.0234 1.085 1.080 1.091 1.074 1.112 2,937,716 1.0924 0.50%
2015-03-03 0 2.000 2.000 2.010 1.970 2.060 1,437,200 2,891,396 2.0118 1.080 1.080 1.085 1.064 1.112 2,662,096 1.0861 1.52%
2015-03-02 0 1.970 1.970 1.980 1.920 2.000 1,236,000 2,434,320 1.9695 1.064 1.064 1.069 1.037 1.080 2,289,418 1.0633 0.00%
2015-02-27 0 1.970 1.950 1.970 1.950 1.970 502,400 984,468 1.9595 1.064 1.053 1.064 1.053 1.064 930,585 1.0579 1.03%
2015-02-26 0 1.950 1.950 1.970 1.940 1.980 491,600 964,836 1.9626 1.053 1.053 1.064 1.047 1.069 910,581 1.0596 0.52%
2015-02-25 0 1.940 1.930 1.950 1.940 1.970 515,500 1,004,290 1.9482 1.047 1.042 1.053 1.047 1.064 954,850 1.0518 -1.02%
2015-02-24 0 1.960 1.950 1.960 1.940 1.980 2,898,500 5,686,305 1.9618 1.058 1.053 1.058 1.047 1.069 5,368,833 1.0591 -0.51%
2015-02-23 0 1.970 1.960 1.970 1.960 1.970 740,000 1,457,300 1.9693 1.064 1.058 1.064 1.058 1.064 1,370,687 1.0632 0.00%
2015-02-18 0 1.970 1.970 1.980 1.970 1.980 106,000 209,060 1.9723 1.064 1.064 1.069 1.064 1.069 196,342 1.0648 -0.51%
2015-02-17 0 1.980 1.960 1.980 1.950 1.980 250,000 490,290 1.9612 1.069 1.058 1.069 1.053 1.069 463,070 1.0588 1.02%
2015-02-16 0 1.960 1.930 1.960 1.930 1.980 1,420,000 2,776,430 1.9552 1.058 1.042 1.058 1.042 1.069 2,630,237 1.0556 0.00%
2015-02-13 0 1.960 1.950 1.960 1.950 1.960 980,500 1,917,095 1.9552 1.058 1.053 1.058 1.053 1.058 1,816,160 1.0556 1.03%
2015-02-12 0 1.940 1.920 1.940 1.920 1.950 308,000 596,070 1.9353 1.047 1.037 1.047 1.037 1.053 570,502 1.0448 -0.51%
2015-02-11 0 1.950 1.930 1.950 1.930 1.950 1,440,000 2,803,100 1.9466 1.053 1.042 1.053 1.042 1.053 2,667,283 1.0509 0.52%
2015-02-10 0 1.940 1.930 1.940 1.910 1.960 1,654,000 3,202,200 1.9360 1.047 1.042 1.047 1.031 1.058 3,063,671 1.0452 -1.52%
2015-02-09 0 1.970 1.950 1.970 1.910 1.980 1,220,000 2,384,192 1.9543 1.064 1.053 1.064 1.031 1.069 2,259,781 1.0551 1.55%
2015-02-06 0 1.940 1.930 1.940 1.920 1.950 2,257,800 4,357,197 1.9298 1.047 1.042 1.047 1.037 1.053 4,182,077 1.0419 0.00%
2015-02-05 0 1.940 1.920 1.940 1.890 1.960 3,604,000 6,917,844 1.9195 1.047 1.037 1.047 1.020 1.058 6,675,616 1.0363 3.19%
2015-02-04 0 1.880 1.870 1.880 1.870 1.920 2,380,000 4,474,010 1.8798 1.015 1.010 1.015 1.010 1.037 4,408,426 1.0149 0.53%
2015-02-03 0 1.870 1.860 1.870 1.850 1.890 2,852,000 5,307,700 1.8610 1.010 1.004 1.010 0.999 1.020 5,282,702 1.0047 1.08%
2015-02-02 0 1.850 1.850 1.860 1.800 1.920 7,111,100 13,122,394 1.8453 0.999 0.999 1.004 0.972 1.037 13,171,746 0.9963 6.32%
2015-01-30 0 1.740 1.740 1.750 1.740 1.750 1,270,000 2,222,140 1.7497 0.939 0.939 0.945 0.939 0.945 2,352,395 0.9446 -0.57%
2015-01-29 0 1.750 1.740 1.760 1.750 1.760 1,105,000 1,932,647 1.7490 0.945 0.939 0.950 0.945 0.950 2,046,769 0.9442 0.00%
2015-01-28 0 1.750 1.740 1.750 1.740 1.750 816,000 1,426,800 1.7485 0.945 0.939 0.945 0.939 0.945 1,511,460 0.9440 0.57%
2015-01-27 0 1.740 1.740 1.750 1.740 1.760 623,100 1,090,005 1.7493 0.939 0.939 0.945 0.939 0.950 1,154,156 0.9444 -0.57%
2015-01-26 0 1.750 1.740 1.750 1.750 1.750 450,000 787,500 1.7500 0.945 0.939 0.945 0.945 0.945 833,526 0.9448 0.00%
2015-01-23 0 1.750 1.740 1.760 1.740 1.760 679,300 1,189,028 1.7504 0.945 0.939 0.950 0.939 0.950 1,258,254 0.9450 0.00%
2015-01-22 0 1.750 1.740 1.750 1.730 1.760 1,007,000 1,760,410 1.7482 0.945 0.939 0.945 0.934 0.950 1,865,246 0.9438 -0.57%
2015-01-21 0 1.760 1.750 1.760 1.760 1.780 1,034,000 1,827,200 1.7671 0.950 0.945 0.950 0.950 0.961 1,915,257 0.9540 -2.22%
2015-01-20 0 1.800 1.790 1.800 1.780 1.810 102,000 183,060 1.7947 0.972 0.966 0.972 0.961 0.977 188,933 0.9689 0.00%
2015-01-19 0 1.800 1.800 1.830 1.800 1.840 102,000 185,480 1.8184 0.972 0.972 0.988 0.972 0.993 188,933 0.9817 0.56%
2015-01-16 0 1.790 1.780 1.790 1.780 1.810 176,700 316,440 1.7908 0.966 0.961 0.966 0.961 0.977 327,298 0.9668 -0.56%
2015-01-15 0 1.800 1.790 1.800 1.800 1.800 100,000 180,000 1.8000 0.972 0.966 0.972 0.972 0.972 185,228 0.9718 0.00%
2015-01-14 0 1.800 1.790 1.800 1.790 1.810 598,000 1,077,520 1.8019 0.972 0.966 0.972 0.966 0.977 1,107,663 0.9728 -0.55%
2015-01-13 0 1.810 1.800 1.810 1.790 1.850 591,200 1,069,802 1.8095 0.977 0.972 0.977 0.966 0.999 1,095,068 0.9769 0.56%
2015-01-12 0 1.800 1.780 1.800 1.780 1.800 2,618,106 4,705,221 1.7972 0.972 0.961 0.972 0.961 0.972 4,849,465 0.9703 0.00%
2015-01-09 0 1.800 1.790 1.800 1.790 1.820 750,000 1,350,700 1.8009 0.972 0.966 0.972 0.966 0.983 1,389,210 0.9723 0.56%
2015-01-08 0 1.790 1.770 1.790 1.780 1.790 622,000 1,100,210 1.7688 0.966 0.956 0.966 0.961 0.966 1,152,118 0.9549 1.13%
2015-01-07 0 1.770 1.750 1.770 1.750 1.780 136,000 239,920 1.7641 0.956 0.945 0.956 0.945 0.961 251,910 0.9524 0.00%
2015-01-06 0 1.770 1.740 1.770 1.740 1.770 356,000 625,000 1.7556 0.956 0.939 0.956 0.939 0.956 659,412 0.9478 0.00%
2015-01-05 0 1.770 1.760 1.780 1.750 1.780 280,000 496,960 1.7749 0.956 0.950 0.961 0.945 0.961 518,638 0.9582 0.00%
2015-01-02 0 1.770 1.760 1.780 1.750 1.780 681,800 1,204,588 1.7668 0.956 0.950 0.961 0.945 0.961 1,262,884 0.9538 -0.56%
2014-12-31 0 1.780 1.760 1.780 1.760 1.800 58,000 102,580 1.7686 0.961 0.950 0.961 0.950 0.972 107,432 0.9548 0.56%
2014-12-30 0 1.770 1.730 1.770 1.730 1.770 928,000 1,617,720 1.7432 0.956 0.934 0.956 0.934 0.956 1,718,916 0.9411 1.72%
2014-12-29 0 1.740 1.730 1.740 1.720 1.760 289,900 505,425 1.7434 0.939 0.934 0.939 0.929 0.950 536,976 0.9412 1.75%
2014-12-24 0 1.710 1.700 1.710 1.700 1.730 998,000 1,707,140 1.7106 0.923 0.918 0.923 0.918 0.934 1,848,575 0.9235 0.00%
2014-12-23 0 1.710 1.700 1.720 1.700 1.720 530,000 905,800 1.7091 0.923 0.918 0.929 0.918 0.929 981,708 0.9227 -0.58%
2014-12-22 0 1.720 1.700 1.720 1.690 1.750 462,000 793,560 1.7177 0.929 0.918 0.929 0.912 0.945 855,753 0.9273 0.58%
2014-12-19 0 1.710 1.700 1.710 1.690 1.730 512,000 873,380 1.7058 0.923 0.918 0.923 0.912 0.934 948,367 0.9209 -0.58%
2014-12-18 0 1.720 1.710 1.720 1.720 1.750 1,002,000 1,739,580 1.7361 0.929 0.923 0.929 0.929 0.945 1,855,984 0.9373 -1.71%
2014-12-17 0 1.750 1.750 1.760 1.740 1.770 292,000 510,660 1.7488 0.945 0.945 0.950 0.939 0.956 540,866 0.9442 0.00%
2014-12-16 0 1.750 1.750 1.760 1.740 1.780 718,000 1,261,900 1.7575 0.945 0.945 0.950 0.939 0.961 1,329,937 0.9488 0.00%
2014-12-15 0 1.750 1.740 1.750 1.750 1.770 200,000 350,700 1.7535 0.945 0.939 0.945 0.945 0.956 370,456 0.9467 -1.13%
2014-12-12 0 1.770 1.760 1.770 1.750 1.780 558,000 986,900 1.7686 0.956 0.950 0.956 0.945 0.961 1,033,572 0.9548 0.57%
2014-12-11 0 1.760 1.740 1.760 1.730 1.770 112,000 195,420 1.7448 0.950 0.939 0.950 0.934 0.956 207,455 0.9420 0.57%
2014-12-10 0 1.750 1.740 1.760 1.700 1.750 384,000 662,640 1.7256 0.945 0.939 0.950 0.918 0.945 711,275 0.9316 1.16%
2014-12-09 0 1.730 1.730 1.750 1.720 1.780 972,000 1,677,300 1.7256 0.934 0.934 0.945 0.929 0.961 1,800,416 0.9316 0.58%
2014-12-08 0 1.720 1.720 1.740 1.720 1.780 1,699,200 2,991,760 1.7607 0.929 0.929 0.939 0.929 0.961 3,147,394 0.9506 -3.91%
2014-12-05 0 1.790 1.780 1.790 1.790 1.810 678,000 1,216,860 1.7948 0.966 0.961 0.966 0.966 0.977 1,255,846 0.9690 -1.10%
2014-12-04 0 1.810 1.810 1.820 1.800 1.840 436,000 793,560 1.8201 0.977 0.977 0.983 0.972 0.993 807,594 0.9826 -2.16%
2014-12-03 0 1.850 1.830 1.850 1.840 1.890 3,223,000 5,961,980 1.8498 0.999 0.988 0.999 0.993 1.020 5,969,898 0.9987 0.00%
2014-12-02 0 1.850 1.830 1.860 1.850 1.850 22,000 40,700 1.8500 0.999 0.988 1.004 0.999 0.999 40,750 0.9988 -1.07%
2014-12-01 0 1.870 1.850 1.870 1.850 1.900 40,000 74,780 1.8695 1.010 0.999 1.010 0.999 1.026 74,091 1.0093 -1.06%
2014-11-28 0 1.890 1.880 1.900 1.880 1.890 66,000 124,720 1.8897 1.020 1.015 1.026 1.015 1.020 122,250 1.0202 0.00%
2014-11-27 0 1.890 1.880 1.920 1.850 1.890 60,000 112,680 1.8780 1.020 1.015 1.037 0.999 1.020 111,137 1.0139 2.16%
2014-11-26 0 1.850 1.840 1.850 1.810 1.930 838,000 1,556,620 1.8575 0.999 0.993 0.999 0.977 1.042 1,552,210 1.0028 -5.61%
2014-11-25 0 1.960 1.910 1.960 1.960 1.960 1,160,000 2,194,940 1.8922 1.058 1.031 1.058 1.058 1.058 2,148,645 1.0215 -1.01%
2014-11-24 0 1.980 1.890 1.980 1.880 1.990 50,000 94,580 1.8916 1.069 1.020 1.069 1.015 1.074 92,614 1.0212 4.76%
2014-11-21 0 1.890 1.870 1.890 1.870 1.910 310,000 587,540 1.8953 1.020 1.010 1.020 1.010 1.031 574,207 1.0232 -1.05%
2014-11-20 0 1.910 1.910 1.920 1.910 1.930 40,000 76,960 1.9240 1.031 1.031 1.037 1.031 1.042 74,091 1.0387 -1.04%
2014-11-19 0 1.930 1.920 1.930 1.920 1.950 82,000 158,700 1.9354 1.042 1.037 1.042 1.037 1.053 151,887 1.0449 -1.03%
2014-11-18 0 1.950 1.930 1.950 1.920 1.950 88,000 169,260 1.9234 1.053 1.042 1.053 1.037 1.053 163,001 1.0384 0.00%
2014-11-17 0 1.950 1.930 1.950 1.950 1.950 16,000 31,200 1.9500 1.053 1.042 1.053 1.053 1.053 29,636 1.0528 0.52%
2014-11-14 0 1.940 1.940 1.950 1.940 1.950 234,000 454,860 1.9438 1.047 1.047 1.053 1.047 1.053 433,433 1.0494 -1.52%
2014-11-13 0 1.970 1.960 1.970 1.950 1.970 158,000 309,620 1.9596 1.064 1.058 1.064 1.053 1.064 292,660 1.0580 0.00%
2014-11-12 0 1.970 1.970 1.980 1.970 1.990 208,000 411,780 1.9797 1.064 1.064 1.069 1.064 1.074 385,274 1.0688 0.51%
2014-11-11 0 1.960 1.950 1.960 1.930 2.000 194,000 380,040 1.9590 1.058 1.053 1.058 1.042 1.080 359,342 1.0576 -1.51%
2014-11-10 0 1.990 1.940 1.990 1.990 1.990 240,000 477,600 1.9900 1.074 1.047 1.074 1.074 1.074 444,547 1.0744 2.58%
2014-11-07 0 1.940 1.940 1.990 1.910 2.050 188,000 376,200 2.0011 1.047 1.047 1.074 1.031 1.107 348,229 1.0803 -3.00%
2014-11-06 0 2.000 1.990 2.000 1.940 2.000 1,040,000 2,052,860 1.9739 1.080 1.074 1.080 1.047 1.080 1,926,371 1.0657 4.17%
2014-11-05 0 1.920 1.870 1.930 - - 0 0 - 1.037 1.010 1.042 - - 0 - 0.00%
2014-11-04 0 1.920 1.900 1.940 - - 0 0 - 1.037 1.026 1.047 - - 0 - 0.00%
2014-11-03 0 1.920 1.910 1.920 1.910 1.920 160,000 306,940 1.9184 1.037 1.031 1.037 1.031 1.037 296,365 1.0357 0.00%
2014-10-31 0 1.920 1.900 1.920 1.910 1.920 154,000 294,220 1.9105 1.037 1.026 1.037 1.031 1.037 285,251 1.0314 1.59%
2014-10-30 0 1.890 1.890 1.930 1.880 1.900 66,000 124,900 1.8924 1.020 1.020 1.042 1.015 1.026 122,250 1.0217 -1.56%
2014-10-29 0 1.920 1.880 1.920 1.890 1.920 56,000 105,960 1.8921 1.037 1.015 1.037 1.020 1.037 103,728 1.0215 0.00%
2014-10-28 0 1.920 1.880 1.920 1.920 1.920 36,000 69,120 1.9200 1.037 1.015 1.037 1.037 1.037 66,682 1.0366 0.00%
2014-10-27 0 1.920 1.900 1.920 1.880 1.920 268,000 509,480 1.9010 1.037 1.026 1.037 1.015 1.037 496,411 1.0263 0.52%
2014-10-24 0 1.910 1.910 1.940 1.910 1.940 44,000 84,120 1.9118 1.031 1.031 1.047 1.031 1.047 81,500 1.0321 -2.05%
2014-10-23 0 1.950 1.920 1.960 1.890 1.960 308,000 588,940 1.9121 1.053 1.037 1.058 1.020 1.058 570,502 1.0323 2.63%
2014-10-22 0 1.900 1.880 1.950 1.880 2.000 1,454,000 2,848,620 1.9592 1.026 1.015 1.053 1.015 1.080 2,693,215 1.0577 -1.04%
2014-10-21 0 1.920 1.900 1.920 1.890 1.920 18,538,000 35,224,840 1.9001 1.037 1.026 1.037 1.020 1.037 34,337,562 1.0258 2.13%
2014-10-20 0 1.880 1.870 1.890 1.880 1.920 168,000 316,280 1.8826 1.015 1.010 1.020 1.015 1.037 311,183 1.0164 0.53%
2014-10-17 0 1.870 1.850 1.880 1.820 1.880 268,000 492,460 1.8375 1.010 0.999 1.015 0.983 1.015 496,411 0.9920 1.63%
2014-10-16 0 1.840 1.840 1.870 1.840 1.840 2,000 3,680 1.8400 0.993 0.993 1.010 0.993 0.993 3,705 0.9934 -1.08%
2014-10-15 0 1.860 1.850 1.870 1.820 1.860 520,000 950,440 1.8278 1.004 0.999 1.010 0.983 1.004 963,185 0.9868 0.54%
2014-10-14 0 1.850 1.850 1.870 1.850 1.870 62,000 115,380 1.8610 0.999 0.999 1.010 0.999 1.010 114,841 1.0047 0.00%
2014-10-13 0 1.850 1.850 1.870 1.850 1.870 300,000 559,380 1.8646 0.999 0.999 1.010 0.999 1.010 555,684 1.0067 -1.07%
2014-10-10 0 1.870 1.860 1.880 1.840 1.900 274,000 510,740 1.8640 1.010 1.004 1.015 0.993 1.026 507,525 1.0063 -1.58%
2014-10-09 0 1.900 1.890 1.920 1.790 1.960 1,424,000 2,676,360 1.8795 1.026 1.020 1.037 0.966 1.058 2,637,646 1.0147 4.97%
2014-10-08 0 1.810 1.800 1.810 1.780 1.810 510,000 917,620 1.7993 0.977 0.972 0.977 0.961 0.977 944,663 0.9714 1.69%
2014-10-07 0 1.780 1.760 1.790 - - 252,000 447,300 1.7750 0.961 0.950 0.966 - - 466,774 0.9583 0.00%
2014-10-06 0 1.780 1.770 1.780 1.770 1.780 18,000 32,020 1.7789 0.961 0.956 0.961 0.956 0.961 33,341 0.9604 0.00%
2014-10-03 0 1.780 1.770 1.780 1.730 1.800 634,000 1,114,590 1.7580 0.961 0.956 0.961 0.934 0.972 1,174,345 0.9491 1.71%
2014-09-30 0 1.750 1.740 1.750 1.720 1.750 23,938,000 41,849,680 1.7483 0.945 0.939 0.945 0.929 0.945 44,339,872 0.9438 0.00%
2014-09-29 0 1.750 1.750 1.760 1.740 1.760 16,854,000 29,528,870 1.7520 0.945 0.945 0.950 0.939 0.950 31,218,323 0.9459 0.00%
2014-09-26 0 1.750 1.750 1.800 1.750 1.770 392,000 688,260 1.7558 0.945 0.945 0.972 0.945 0.956 726,094 0.9479 -2.78%
2014-09-25 0 1.800 1.790 1.800 1.790 1.810 96,300 172,570 1.7920 0.972 0.966 0.972 0.966 0.977 178,375 0.9675 0.00%
2014-09-24 0 1.800 1.770 1.800 1.760 1.810 6,312,000 11,145,495 1.7658 0.972 0.956 0.972 0.950 0.977 11,691,590 0.9533 1.69%
2014-09-23 0 1.770 1.760 1.770 1.750 1.770 1,756,000 3,098,428 1.7645 0.956 0.950 0.956 0.945 0.956 3,252,603 0.9526 0.00%
2014-09-22 0 1.770 1.760 1.770 1.760 1.770 1,696,000 2,991,020 1.7636 0.956 0.950 0.956 0.950 0.956 3,141,466 0.9521 0.00%
2014-09-19 0 1.770 1.760 1.770 1.760 1.770 1,894,000 3,384,160 1.7868 0.956 0.950 0.956 0.950 0.956 3,508,218 0.9646 0.00%
2014-09-18 0 1.770 1.760 1.770 1.760 1.780 222,000 394,160 1.7755 0.956 0.950 0.956 0.950 0.961 411,206 0.9585 -0.56%
2014-09-17 0 1.780 1.770 1.780 1.770 1.790 240,000 426,360 1.7765 0.961 0.956 0.961 0.956 0.966 444,547 0.9591 0.00%
2014-09-16 0 1.780 1.770 1.780 1.770 1.780 398,000 708,080 1.7791 0.961 0.956 0.961 0.956 0.961 737,207 0.9605 0.00%
2014-09-15 0 1.780 1.770 1.780 1.760 1.800 478,000 847,240 1.7725 0.961 0.956 0.961 0.950 0.972 885,390 0.9569 0.00%
2014-09-12 0 1.780 1.760 1.780 1.750 1.800 1,192,000 2,111,500 1.7714 0.961 0.950 0.961 0.945 0.972 2,207,917 0.9563 -0.56%
2014-09-11 0 1.790 1.790 1.800 1.790 1.800 157,304 281,702 1.7908 0.966 0.966 0.972 0.966 0.972 291,371 0.9668 -0.56%
2014-09-10 0 1.800 1.790 1.800 1.790 1.800 300,000 539,960 1.7999 0.972 0.966 0.972 0.966 0.972 555,684 0.9717 0.00%
2014-09-08 0 1.800 1.790 1.810 1.790 1.810 318,000 572,400 1.8000 0.972 0.966 0.977 0.966 0.977 589,025 0.9718 -0.55%
2014-09-05 0 1.810 1.790 1.810 1.790 1.810 142,000 255,040 1.7961 0.977 0.966 0.977 0.966 0.977 263,024 0.9696 1.69%
2014-09-04 0 1.780 1.780 1.790 1.770 1.800 2,356,000 4,181,500 1.7748 0.961 0.961 0.966 0.956 0.972 4,363,971 0.9582 1.14%
2014-09-03 0 1.760 1.760 1.780 1.760 1.780 1,154,000 2,047,820 1.7745 0.950 0.950 0.961 0.950 0.961 2,137,531 0.9580 -0.56%
2014-09-02 0 1.770 1.770 1.780 1.760 1.770 240,000 424,160 1.7673 0.956 0.956 0.961 0.950 0.956 444,547 0.9541 0.00%
2014-09-01 0 1.770 1.760 1.770 1.760 1.800 412,000 733,240 1.7797 0.956 0.950 0.956 0.950 0.972 763,139 0.9608 -1.67%
2014-08-29 0 1.800 1.800 1.810 1.780 1.810 1,270,000 2,297,180 1.8088 0.972 0.972 0.977 0.961 0.977 2,352,395 0.9765 -0.55%
2014-08-28 0 1.810 1.800 1.810 1.800 1.830 942,000 1,705,040 1.8100 0.977 0.972 0.977 0.972 0.988 1,744,848 0.9772 -0.55%
2014-08-27 0 1.820 1.820 1.830 1.820 1.840 3,344,000 6,088,480 1.8207 0.983 0.983 0.988 0.983 0.993 6,194,023 0.9830 -1.09%
2014-08-26 0 1.840 1.830 1.850 1.810 1.900 9,756,000 17,590,720 1.8031 0.993 0.988 0.999 0.977 1.026 18,070,841 0.9734 2.22%
2014-08-25 0 1.800 1.790 1.800 1.780 1.810 320,000 573,040 1.7908 0.972 0.966 0.972 0.961 0.977 592,730 0.9668 1.12%
2014-08-22 0 1.780 1.780 1.800 1.750 1.800 242,000 432,700 1.7880 0.961 0.961 0.972 0.945 0.972 448,252 0.9653 -0.56%
2014-08-21 0 1.790 1.790 1.800 1.780 1.810 236,000 423,920 1.7963 0.966 0.966 0.972 0.961 0.977 437,138 0.9698 -0.56%
2014-08-20 0 1.800 1.790 1.810 1.780 1.800 184,000 329,380 1.7901 0.972 0.966 0.977 0.961 0.972 340,819 0.9664 1.12%
2014-08-19 0 1.780 1.770 1.790 1.780 1.790 50,000 89,260 1.7852 0.961 0.956 0.966 0.961 0.966 92,614 0.9638 0.00%
2014-08-18 0 1.780 1.780 1.800 1.770 1.790 226,000 402,140 1.7794 0.961 0.961 0.972 0.956 0.966 418,615 0.9606 -1.11%
2014-08-15 0 1.800 1.790 1.800 1.790 1.820 146,000 262,380 1.7971 0.972 0.966 0.972 0.966 0.983 270,433 0.9702 0.56%
2014-08-14 0 1.790 1.790 1.800 1.790 1.820 626,000 1,126,880 1.8001 0.966 0.966 0.972 0.966 0.983 1,159,527 0.9718 -0.56%
2014-08-13 0 1.800 1.790 1.800 1.790 1.810 174,000 313,120 1.7995 0.972 0.966 0.972 0.966 0.977 322,297 0.9715 1.12%
2014-08-12 0 1.780 1.770 1.780 1.770 1.800 2,880,000 5,105,880 1.7729 0.961 0.956 0.961 0.956 0.972 5,334,566 0.9571 0.56%
2014-08-11 0 1.770 1.760 1.770 1.770 1.790 330,000 587,320 1.7798 0.956 0.950 0.956 0.956 0.966 611,252 0.9608 0.57%
2014-08-08 0 1.760 1.750 1.760 1.760 1.760 22,000 38,720 1.7600 0.950 0.945 0.950 0.950 0.950 40,750 0.9502 0.00%
2014-08-07 0 1.760 1.750 1.760 1.750 1.770 630,000 1,104,936 1.7539 0.950 0.945 0.950 0.945 0.956 1,166,936 0.9469 -0.56%
2014-08-06 0 1.770 1.760 1.770 1.740 1.770 156,000 273,580 1.7537 0.956 0.950 0.956 0.939 0.956 288,956 0.9468 1.14%
2014-08-05 0 1.750 1.740 1.750 1.740 1.770 762,000 1,338,980 1.7572 0.945 0.939 0.945 0.939 0.956 1,411,437 0.9487 -1.13%
2014-08-04 0 1.770 1.750 1.770 1.740 1.770 236,000 413,040 1.7502 0.956 0.945 0.956 0.939 0.956 437,138 0.9449 0.00%
2014-08-01 0 1.770 1.750 1.770 1.750 1.770 350,000 616,560 1.7616 0.956 0.945 0.956 0.945 0.956 648,298 0.9510 -0.56%
2014-07-31 0 1.780 1.770 1.780 1.770 1.780 706,000 1,254,940 1.7775 0.961 0.956 0.961 0.956 0.961 1,307,709 0.9596 -0.56%
2014-07-30 0 1.790 1.780 1.790 1.790 1.840 368,000 669,240 1.8186 0.966 0.961 0.966 0.966 0.993 681,639 0.9818 -0.56%
2014-07-29 0 1.800 1.800 1.810 1.780 1.810 1,822,000 3,278,940 1.7996 0.972 0.972 0.977 0.961 0.977 3,374,854 0.9716 1.12%
2014-07-28 0 1.780 1.780 1.790 1.780 1.800 76,000 135,740 1.7861 0.961 0.961 0.966 0.961 0.972 140,773 0.9642 -0.56%
2014-07-25 0 1.790 1.790 1.800 1.790 1.790 70,000 125,300 1.7900 0.966 0.966 0.972 0.966 0.966 129,660 0.9664 -0.56%
2014-07-24 0 1.800 1.780 1.800 1.790 1.800 248,000 444,060 1.7906 0.972 0.961 0.972 0.966 0.972 459,365 0.9667 0.56%
2014-07-23 0 1.790 1.790 1.800 1.780 1.790 387,000 689,330 1.7812 0.966 0.966 0.972 0.961 0.966 716,832 0.9616 0.56%
2014-07-22 0 1.780 1.770 1.780 1.760 1.780 326,700 581,391 1.7796 0.961 0.956 0.961 0.950 0.961 605,140 0.9608 0.56%
2014-07-21 0 1.770 1.770 1.780 1.770 1.820 124,000 221,980 1.7902 0.956 0.956 0.961 0.956 0.983 229,683 0.9665 0.00%
2014-07-18 0 1.770 1.770 1.790 1.770 1.810 232,000 413,280 1.7814 0.956 0.956 0.966 0.956 0.977 429,729 0.9617 0.00%
2014-07-17 0 1.770 1.770 1.790 1.770 1.800 344,000 614,000 1.7849 0.956 0.956 0.966 0.956 0.972 637,184 0.9636 0.57%
2014-07-16 0 1.760 1.760 1.780 1.760 1.790 476,000 846,290 1.7779 0.950 0.950 0.961 0.950 0.966 881,685 0.9599 -0.56%
2014-07-15 0 1.770 1.770 1.780 1.750 1.820 592,000 1,048,600 1.7713 0.956 0.956 0.961 0.945 0.983 1,096,550 0.9563 -1.67%
2014-07-14 0 1.800 1.800 1.810 1.790 1.810 223,847 402,833 1.7996 0.972 0.972 0.977 0.966 0.977 414,627 0.9716 -0.83%
2014-07-11 0 1.860 1.850 1.860 1.850 1.890 540,000 1,005,820 1.8626 0.980 0.975 0.980 0.975 0.996 1,025,030 0.9813 0.00%
2014-07-10 0 1.860 1.860 1.880 1.860 1.880 438,000 819,240 1.8704 0.980 0.980 0.990 0.980 0.990 831,413 0.9854 -0.53%
2014-07-09 0 1.870 1.860 1.870 1.860 1.880 144,000 269,220 1.8696 0.985 0.980 0.985 0.980 0.990 273,341 0.9849 0.00%
2014-07-08 0 1.870 1.870 1.880 1.870 1.880 56,000 105,040 1.8757 0.985 0.985 0.990 0.985 0.990 106,299 0.9882 0.00%
2014-07-07 0 1.870 1.850 1.870 1.850 1.870 62,000 114,920 1.8535 0.985 0.975 0.985 0.975 0.985 117,689 0.9765 1.63%
2014-07-04 0 1.840 1.840 1.850 1.830 1.850 200,000 368,100 1.8405 0.969 0.969 0.975 0.964 0.975 379,641 0.9696 1.10%
2014-07-03 0 1.820 1.820 1.830 1.820 1.850 478,000 872,780 1.8259 0.959 0.959 0.964 0.959 0.975 907,342 0.9619 0.00%
2014-07-02 0 1.820 1.820 1.850 1.810 1.840 520,000 951,140 1.8291 0.959 0.959 0.975 0.954 0.969 987,066 0.9636 1.11%
2014-06-30 0 1.800 1.800 1.810 1.800 1.830 630,000 1,139,020 1.8080 0.948 0.948 0.954 0.948 0.964 1,195,869 0.9525 -1.10%
2014-06-27 0 1.820 1.820 1.830 1.810 1.850 842,000 1,541,380 1.8306 0.959 0.959 0.964 0.954 0.975 1,598,288 0.9644 -0.55%
2014-06-26 0 1.830 1.830 1.850 1.800 1.850 175,482 322,072 1.8354 0.964 0.964 0.975 0.948 0.975 333,101 0.9669 1.10%
2014-06-25 0 1.810 1.810 1.820 1.800 1.850 512,000 936,120 1.8284 0.954 0.954 0.959 0.948 0.975 971,880 0.9632 -2.69%
2014-06-24 0 1.860 1.830 1.860 1.830 1.860 170,000 314,190 1.8482 0.980 0.964 0.980 0.964 0.980 322,695 0.9736 0.54%
2014-06-23 0 1.850 1.840 1.860 1.840 1.880 256,000 474,560 1.8538 0.975 0.969 0.980 0.969 0.990 485,940 0.9766 0.00%
2014-06-20 0 1.850 1.830 1.860 1.850 1.860 50,000 92,760 1.8552 0.975 0.964 0.980 0.975 0.980 94,910 0.9773 0.00%
2014-06-19 0 1.850 1.840 1.860 1.830 1.860 394,865 730,145 1.8491 0.975 0.969 0.980 0.964 0.980 749,534 0.9741 0.54%
2014-06-18 0 1.840 1.830 1.850 1.820 1.860 546,000 1,005,510 1.8416 0.969 0.964 0.975 0.959 0.980 1,036,419 0.9702 1.10%
2014-06-17 0 1.820 1.800 1.820 1.800 1.840 680,000 1,236,220 1.8180 0.959 0.948 0.959 0.948 0.969 1,290,779 0.9577 0.00%
2014-06-16 0 1.820 1.810 1.820 1.780 1.840 388,000 704,800 1.8165 0.959 0.954 0.959 0.938 0.969 736,503 0.9570 0.00%
2014-06-13 0 1.820 1.810 1.820 1.800 1.830 290,000 525,540 1.8122 0.959 0.954 0.959 0.948 0.964 550,479 0.9547 0.55%
2014-06-12 0 1.810 1.810 1.820 1.800 1.820 308,000 556,630 1.8072 0.954 0.954 0.959 0.948 0.959 584,647 0.9521 -1.63%
2014-06-11 0 1.840 1.830 1.840 1.800 1.840 354,000 643,400 1.8175 0.969 0.964 0.969 0.948 0.969 671,964 0.9575 1.66%
2014-06-10 0 1.810 1.810 1.820 1.800 1.830 612,000 1,112,420 1.8177 0.954 0.954 0.959 0.948 0.964 1,161,701 0.9576 1.12%
2014-06-09 0 1.790 1.780 1.830 1.780 1.830 144,000 258,190 1.7930 0.943 0.938 0.964 0.938 0.964 273,341 0.9446 -1.10%
2014-06-06 0 1.810 1.790 1.810 1.780 1.810 244,000 439,340 1.8006 0.954 0.943 0.954 0.938 0.954 463,162 0.9486 0.00%
2014-06-05 0 1.810 1.810 1.820 1.800 1.850 734,500 1,332,415 1.8140 0.954 0.954 0.959 0.948 0.975 1,394,231 0.9557 -0.55%
2014-06-04 0 1.820 1.820 1.830 1.800 1.840 659,000 1,202,900 1.8253 0.959 0.959 0.964 0.948 0.969 1,250,916 0.9616 1.68%
2014-06-03 0 1.790 1.780 1.800 1.780 1.810 2,590,000 4,566,271 1.7630 0.943 0.938 0.948 0.938 0.954 4,916,348 0.9288 3.47%
2014-05-30 0 1.730 1.800 1.860 1.710 1.860 7,850,716 13,815,858 1.7598 0.911 0.948 0.980 0.901 0.980 14,902,261 0.9271 -3.35%
2014-05-29 0 1.790 1.790 1.820 1.780 1.870 1,480,477 2,672,562 1.8052 0.943 0.943 0.959 0.938 0.985 2,810,247 0.9510 -4.28%
2014-05-28 0 1.870 1.830 1.890 1.820 1.890 2,031,000 3,728,600 1.8358 0.985 0.964 0.996 0.959 0.996 3,855,252 0.9671 2.19%
2014-05-27 0 1.830 1.820 1.830 1.790 1.850 1,442,000 2,639,368 1.8304 0.964 0.959 0.964 0.943 0.975 2,737,210 0.9643 2.23%
2014-05-26 0 1.790 1.780 1.800 1.780 1.950 1,054,000 1,974,244 1.8731 0.943 0.938 0.948 0.938 1.027 2,000,707 0.9868 -5.79%
2014-05-23 0 1.900 1.880 1.900 1.810 1.920 970,000 1,803,610 1.8594 1.001 0.990 1.001 0.954 1.011 1,841,258 0.9796 4.97%
2014-05-22 0 1.810 1.810 1.820 1.760 1.840 1,044,000 1,881,006 1.8017 0.954 0.954 0.959 0.927 0.969 1,981,725 0.9492 1.69%
2014-05-21 0 1.780 1.760 1.770 1.760 1.800 826,000 1,476,700 1.7878 0.938 0.927 0.932 0.927 0.948 1,567,917 0.9418 0.00%
2014-05-20 0 1.780 1.780 1.800 1.780 1.840 940,000 1,700,300 1.8088 0.938 0.938 0.948 0.938 0.969 1,784,312 0.9529 -2.20%
2014-05-19 0 1.820 1.800 1.820 1.750 1.830 1,324,000 2,333,200 1.7622 0.959 0.948 0.959 0.922 0.964 2,513,222 0.9284 1.68%
2014-05-16 0 1.790 1.780 1.790 1.760 1.890 960,000 1,726,400 1.7983 0.943 0.938 0.943 0.927 0.996 1,822,276 0.9474 -2.72%
2014-05-15 0 1.840 1.830 1.840 1.830 1.970 3,092,000 5,786,720 1.8715 0.969 0.964 0.969 0.964 1.038 5,869,247 0.9859 -7.07%
2014-05-14 0 1.980 1.970 1.980 1.950 2.020 2,930,000 5,805,980 1.9816 1.043 1.038 1.043 1.027 1.064 5,561,738 1.0439 1.54%
2014-05-13 0 1.950 1.940 1.950 1.920 1.990 1,915,700 3,726,017 1.9450 1.027 1.022 1.027 1.011 1.048 3,636,389 1.0246 -2.01%
2014-05-12 0 1.990 1.990 2.000 1.950 2.000 1,002,000 1,983,340 1.9794 1.048 1.048 1.054 1.027 1.054 1,902,000 1.0428 1.02%
2014-05-09 0 1.970 1.950 1.970 1.960 1.980 1,158,000 2,268,070 1.9586 1.038 1.027 1.038 1.033 1.043 2,198,120 1.0318 1.03%
2014-05-08 0 1.950 1.940 1.950 1.920 1.960 444,000 861,220 1.9397 1.027 1.022 1.027 1.011 1.033 842,803 1.0219 -0.51%
2014-05-07 0 1.960 1.950 1.960 1.860 2.010 1,920,000 3,731,230 1.9433 1.033 1.027 1.033 0.980 1.059 3,644,552 1.0238 -2.00%
2014-05-05 0 2.000 2.000 2.020 2.000 2.060 611,000 1,231,420 2.0154 1.054 1.054 1.064 1.054 1.085 1,159,803 1.0617 -2.44%
2014-05-02 0 2.050 2.040 2.050 2.050 2.120 612,000 1,266,480 2.0694 1.080 1.075 1.080 1.080 1.117 1,161,701 1.0902 -0.97%
2014-04-30 0 2.070 2.070 2.080 2.070 2.090 144,000 299,180 2.0776 1.091 1.091 1.096 1.091 1.101 273,341 1.0945 0.00%
2014-04-29 0 2.070 2.060 2.070 2.060 2.120 1,082,660 2,248,447 2.0768 1.091 1.085 1.091 1.085 1.117 2,055,110 1.0941 0.00%
2014-04-28 0 2.070 2.070 2.080 2.060 2.100 1,032,000 2,138,310 2.0720 1.091 1.091 1.096 1.085 1.106 1,958,947 1.0916 -2.36%
2014-04-25 0 2.120 2.100 2.120 2.100 2.310 724,000 1,546,740 2.1364 1.117 1.106 1.117 1.106 1.217 1,374,300 1.1255 0.00%
2014-04-24 0 2.120 2.100 2.120 2.080 2.150 944,000 2,003,920 2.1228 1.117 1.106 1.117 1.096 1.133 1,791,905 1.1183 1.44%
2014-04-23 0 2.090 2.090 2.100 2.090 2.140 467,000 985,620 2.1105 1.101 1.101 1.106 1.101 1.127 886,461 1.1119 -1.42%
2014-04-22 0 2.120 2.120 2.140 2.120 2.160 1,292,000 2,779,447 2.1513 1.117 1.117 1.127 1.117 1.138 2,452,480 1.1333 -1.85%
2014-04-17 0 2.160 2.160 2.170 2.140 2.180 746,000 1,613,610 2.1630 1.138 1.138 1.143 1.127 1.148 1,416,060 1.1395 -0.46%
2014-04-16 0 2.170 2.160 2.170 2.160 2.250 1,930,000 4,241,740 2.1978 1.143 1.138 1.143 1.138 1.185 3,663,534 1.1578 -1.81%
2014-04-15 0 2.210 2.200 2.230 2.180 2.250 513,645 1,156,081 2.2507 1.164 1.159 1.175 1.148 1.185 975,003 1.1857 -2.64%
2014-04-14 0 2.270 2.240 2.300 2.240 2.270 80,000 179,552 2.2444 1.196 1.180 1.212 1.180 1.196 151,856 1.1824 1.34%
2014-04-11 0 2.240 2.210 2.250 2.210 2.260 32,000 71,560 2.2363 1.180 1.164 1.185 1.164 1.191 60,743 1.1781 0.45%
2014-04-10 0 2.230 2.220 2.270 2.210 2.270 26,000 57,920 2.2277 1.175 1.170 1.196 1.164 1.196 49,353 1.1736 0.45%
2014-04-09 0 2.220 2.220 2.250 2.180 2.290 992,000 2,194,400 2.2121 1.170 1.170 1.185 1.148 1.206 1,883,018 1.1654 0.91%
2014-04-08 0 2.200 2.160 2.200 2.160 2.230 52,000 114,580 2.2035 1.159 1.138 1.159 1.138 1.175 98,707 1.1608 -1.35%
2014-04-07 0 2.230 2.220 2.230 2.170 2.240 1,086,740 2,398,503 2.2071 1.175 1.170 1.175 1.143 1.180 2,062,854 1.1627 0.90%
2014-04-04 0 2.210 2.190 2.210 2.180 2.240 378,740 835,544 2.2061 1.164 1.154 1.164 1.148 1.180 718,926 1.1622 -0.45%
2014-04-03 0 2.220 2.200 2.220 2.220 2.220 6,000 13,320 2.2200 1.170 1.159 1.170 1.170 1.170 11,389 1.1695 -1.33%
2014-04-02 0 2.250 2.220 2.250 - - 0 0 - 1.185 1.170 1.185 - - 0 - 0.00%
2014-04-01 0 2.250 2.200 2.270 2.200 2.270 22,000 48,920 2.2236 1.185 1.159 1.196 1.159 1.196 41,760 1.1714 0.00%
2014-03-31 0 2.250 2.210 2.260 2.210 2.300 204,000 462,180 2.2656 1.185 1.164 1.191 1.164 1.212 387,234 1.1935 0.45%
2014-03-28 0 2.240 2.230 2.240 2.210 2.240 56,000 124,680 2.2264 1.180 1.175 1.180 1.164 1.180 106,299 1.1729 0.00%
2014-03-27 0 2.240 2.220 2.240 2.170 2.290 1,444,000 3,209,250 2.2225 1.180 1.170 1.180 1.143 1.206 2,741,007 1.1708 0.45%
2014-03-26 0 2.230 2.200 2.240 2.190 2.240 322,406 712,375 2.2096 1.175 1.159 1.180 1.154 1.180 611,992 1.1640 -0.67%
2014-03-25 0 2.300 2.270 2.300 2.270 2.390 66,000 151,420 2.2942 1.183 1.167 1.183 1.167 1.229 128,351 1.1797 0.00%
2014-03-24 0 2.300 2.270 2.310 2.220 2.310 3,998,121 8,821,986 2.2065 1.183 1.167 1.188 1.142 1.188 7,775,178 1.1346 3.60%
2014-03-21 0 2.220 2.210 2.300 2.210 2.250 16,000 35,560 2.2225 1.142 1.136 1.183 1.136 1.157 31,115 1.1428 -0.89%
2014-03-20 0 2.240 2.200 2.240 2.220 2.240 1,514,000 3,331,120 2.2002 1.152 1.131 1.152 1.142 1.152 2,944,288 1.1314 0.90%
2014-03-19 0 2.220 2.200 2.230 2.150 2.380 2,224,000 5,043,095 2.2676 1.142 1.131 1.147 1.106 1.224 4,325,030 1.1660 -1.77%
2014-03-18 0 2.260 2.240 2.260 2.230 2.300 540,000 1,217,640 2.2549 1.162 1.152 1.162 1.147 1.183 1,050,142 1.1595 2.26%
2014-03-17 0 2.210 2.190 2.300 2.190 2.230 9,014,000 19,781,120 2.1945 1.136 1.126 1.183 1.126 1.147 17,529,597 1.1284 0.91%
2014-03-14 0 2.190 2.180 2.190 2.170 2.230 358,000 789,960 2.2066 1.126 1.121 1.126 1.116 1.147 696,205 1.1347 -1.35%
2014-03-13 0 2.220 2.190 2.220 2.190 2.240 352,000 777,480 2.2088 1.142 1.126 1.142 1.126 1.152 684,537 1.1358 -1.33%
2014-03-12 0 2.250 2.210 2.250 2.170 2.270 174,000 386,760 2.2228 1.157 1.136 1.157 1.116 1.167 338,379 1.1430 -0.44%
2014-03-11 0 2.260 2.240 2.260 2.210 2.320 352,000 794,160 2.2561 1.162 1.152 1.162 1.136 1.193 684,537 1.1601 -2.16%
2014-03-10 0 2.310 2.260 2.310 2.130 2.330 516,000 1,166,580 2.2608 1.188 1.162 1.188 1.095 1.198 1,003,469 1.1625 0.00%
2014-03-07 0 2.310 2.290 2.320 2.270 2.390 490,000 1,135,000 2.3163 1.188 1.178 1.193 1.167 1.229 952,907 1.1911 -1.28%
2014-03-06 0 2.340 2.310 2.340 2.300 2.370 401,000 929,100 2.3170 1.203 1.188 1.203 1.183 1.219 779,828 1.1914 -0.43%
2014-03-05 0 2.350 2.340 2.350 2.320 2.430 614,000 1,451,420 2.3639 1.208 1.203 1.208 1.193 1.250 1,194,051 1.2155 -1.26%
2014-03-04 0 2.380 2.370 2.380 2.350 2.390 811,000 1,925,230 2.3739 1.224 1.219 1.224 1.208 1.229 1,577,158 1.2207 1.28%
2014-03-03 0 2.350 2.350 2.360 2.340 2.410 346,000 819,060 2.3672 1.208 1.208 1.214 1.203 1.239 672,869 1.2173 -0.84%
2014-02-28 0 2.370 2.360 2.370 2.350 2.400 384,000 912,160 2.3754 1.219 1.214 1.219 1.208 1.234 746,768 1.2215 0.85%
2014-02-27 0 2.350 2.350 2.360 2.340 2.490 779,000 1,835,350 2.3560 1.208 1.208 1.214 1.203 1.280 1,514,927 1.2115 -0.42%
2014-02-26 0 2.360 2.350 2.360 2.330 2.450 954,000 2,246,480 2.3548 1.214 1.208 1.214 1.198 1.260 1,855,251 1.2109 0.00%
2014-02-25 0 2.360 2.340 2.360 2.320 2.370 194,000 457,060 2.3560 1.214 1.203 1.214 1.193 1.219 377,273 1.2115 0.00%
2014-02-24 0 2.360 2.350 2.370 2.340 2.390 234,000 552,920 2.3629 1.214 1.208 1.219 1.203 1.229 455,062 1.2150 0.43%
2014-02-21 0 2.350 2.350 2.360 2.340 2.380 490,000 1,154,160 2.3554 1.208 1.208 1.214 1.203 1.224 952,907 1.2112 -1.67%
2014-02-20 0 2.390 2.370 2.390 2.350 2.390 260,000 618,920 2.3805 1.229 1.219 1.229 1.208 1.229 505,624 1.2241 0.42%
2014-02-19 0 2.380 2.350 2.390 2.330 2.400 290,000 681,220 2.3490 1.224 1.208 1.229 1.198 1.234 563,965 1.2079 -0.42%
2014-02-18 0 2.390 2.350 2.390 2.330 2.420 214,000 510,120 2.3837 1.229 1.208 1.229 1.198 1.244 416,167 1.2258 1.70%
2014-02-17 0 2.350 2.310 2.350 2.310 2.400 176,000 413,200 2.3477 1.208 1.188 1.208 1.188 1.234 342,269 1.2072 -1.67%
2014-02-14 0 2.390 2.350 2.390 - - 0 0 - 1.229 1.208 1.229 - - 0 - 0.00%
2014-02-13 0 2.390 2.360 2.400 2.320 2.400 360,000 851,220 2.3645 1.229 1.214 1.234 1.193 1.234 700,095 1.2159 0.00%
2014-02-12 0 2.390 2.350 2.390 2.320 2.390 142,000 335,400 2.3620 1.229 1.208 1.229 1.193 1.229 276,149 1.2146 0.00%
2014-02-11 0 2.390 2.360 2.390 2.360 2.400 84,252 200,782 2.3831 1.229 1.214 1.229 1.214 1.234 163,846 1.2254 -0.42%
2014-02-10 0 2.400 2.340 2.400 2.340 2.450 1,210,000 2,885,200 2.3845 1.234 1.203 1.234 1.203 1.260 2,353,097 1.2261 0.84%
2014-02-07 0 2.380 2.350 2.400 2.320 2.390 164,100 387,148 2.3592 1.224 1.208 1.234 1.193 1.229 319,127 1.2131 0.00%
2014-02-06 0 2.380 2.370 2.380 2.340 2.390 392,000 929,710 2.3717 1.224 1.219 1.224 1.203 1.229 762,326 1.2196 0.42%
2014-02-05 0 2.370 2.300 2.370 2.280 2.380 258,000 601,340 2.3308 1.219 1.183 1.219 1.172 1.224 501,735 1.1985 2.16%
2014-02-04 0 2.320 2.260 2.330 2.190 2.370 832,000 1,879,160 2.2586 1.193 1.162 1.198 1.126 1.219 1,617,997 1.1614 4.04%
2014-01-30 0 2.230 2.220 2.230 2.220 2.240 194,000 432,220 2.2279 1.147 1.142 1.147 1.142 1.152 377,273 1.1456 -1.33%
2014-01-29 0 2.260 2.240 2.260 2.230 2.280 292,000 656,680 2.2489 1.162 1.152 1.162 1.147 1.172 567,855 1.1564 1.80%
2014-01-28 0 2.220 2.220 2.230 2.090 2.250 624,000 1,343,300 2.1527 1.142 1.142 1.147 1.075 1.157 1,213,498 1.1070 6.73%
2014-01-27 0 2.080 2.070 2.080 2.060 2.180 984,000 2,061,900 2.0954 1.070 1.064 1.070 1.059 1.121 1,913,593 1.0775 -4.59%
2014-01-24 0 2.180 2.170 2.180 2.170 2.320 1,064,000 2,376,940 2.2340 1.121 1.116 1.121 1.116 1.193 2,069,169 1.1487 -8.02%
2014-01-23 0 2.370 2.370 2.390 2.330 2.400 496,000 1,177,720 2.3744 1.219 1.219 1.229 1.198 1.234 964,575 1.2210 -1.25%
2014-01-22 0 2.400 2.370 2.400 2.360 2.640 492,000 1,198,860 2.4367 1.234 1.219 1.234 1.214 1.358 956,796 1.2530 -9.43%
2014-01-21 0 2.650 2.610 2.650 2.610 2.720 88,000 233,300 2.6511 1.363 1.342 1.363 1.342 1.399 171,134 1.3633 -1.12%
2014-01-20 0 2.680 2.650 2.680 2.680 2.680 8,000 21,440 2.6800 1.378 1.363 1.378 1.378 1.378 15,558 1.3781 -1.47%
2014-01-17 0 2.720 2.710 2.720 2.710 2.750 732,000 2,006,240 2.7408 1.399 1.394 1.399 1.394 1.414 1,423,526 1.4093 -1.09%
2014-01-16 0 2.750 2.730 2.750 2.730 2.780 274,000 752,060 2.7447 1.414 1.404 1.414 1.404 1.430 532,850 1.4114 0.36%
2014-01-15 0 2.740 2.710 2.740 2.710 2.740 42,000 114,340 2.7224 1.409 1.394 1.409 1.394 1.409 81,678 1.3999 0.37%
2014-01-14 0 2.730 2.710 2.730 2.710 2.750 36,000 98,260 2.7294 1.404 1.394 1.404 1.394 1.414 70,009 1.4035 -0.73%
2014-01-13 0 2.750 2.730 2.750 2.700 2.770 228,000 626,080 2.7460 1.414 1.404 1.414 1.388 1.424 443,393 1.4120 0.00%
2014-01-10 0 2.750 2.730 2.750 2.700 2.760 214,000 587,720 2.7464 1.414 1.404 1.414 1.388 1.419 416,167 1.4122 0.36%
2014-01-09 0 2.740 2.690 2.740 2.680 2.760 304,000 824,960 2.7137 1.409 1.383 1.409 1.378 1.419 591,191 1.3954 -0.72%
2014-01-08 0 2.760 2.720 2.760 2.700 2.780 517,687 1,417,076 2.7373 1.419 1.399 1.419 1.388 1.430 1,006,750 1.4076 -0.72%
2014-01-07 0 2.780 2.760 2.780 2.750 2.780 680,000 1,882,580 2.7685 1.430 1.419 1.430 1.414 1.430 1,322,401 1.4236 0.36%
2014-01-06 0 2.770 2.760 2.770 2.750 2.770 904,000 2,500,260 2.7658 1.424 1.419 1.424 1.414 1.424 1,758,016 1.4222 0.73%
2014-01-03 0 2.750 2.730 2.750 2.720 2.750 1,994,000 5,464,940 2.7407 1.414 1.404 1.414 1.399 1.414 3,877,748 1.4093 0.36%
2014-01-02 0 2.740 2.720 2.730 2.710 2.750 1,838,000 4,999,820 2.7203 1.409 1.399 1.404 1.394 1.414 3,574,373 1.3988 1.11%
2013-12-31 0 2.710 2.700 2.710 2.690 2.710 242,000 653,460 2.7002 1.394 1.388 1.394 1.383 1.394 470,619 1.3885 0.74%
2013-12-30 0 2.690 2.680 2.690 2.630 2.690 1,446,000 3,824,220 2.6447 1.383 1.378 1.383 1.352 1.383 2,812,048 1.3599 1.89%
2013-12-27 0 2.640 2.630 2.640 2.600 2.640 404,000 1,063,360 2.6321 1.358 1.352 1.358 1.337 1.358 785,662 1.3535 1.93%
2013-12-24 0 2.590 2.570 2.590 2.550 2.590 264,000 679,280 2.5730 1.332 1.322 1.332 1.311 1.332 513,403 1.3231 1.17%
2013-12-23 0 2.560 2.550 2.560 2.520 2.570 454,000 1,158,940 2.5527 1.316 1.311 1.316 1.296 1.322 882,897 1.3127 1.59%
2013-12-20 0 2.520 2.500 2.520 2.400 2.550 130,000 326,860 2.5143 1.296 1.286 1.296 1.234 1.311 252,812 1.2929 0.00%
2013-12-19 0 2.520 2.500 2.520 2.490 2.560 1,026,000 2,568,860 2.5038 1.296 1.286 1.296 1.280 1.316 1,995,270 1.2875 -0.40%
2013-12-18 0 2.530 2.520 2.530 2.370 2.530 942,000 2,265,960 2.4055 1.301 1.296 1.301 1.219 1.301 1,831,915 1.2369 5.42%
2013-12-17 0 2.400 2.380 2.400 2.360 2.410 618,000 1,472,180 2.3822 1.234 1.224 1.234 1.214 1.239 1,201,829 1.2249 1.27%
2013-12-16 0 2.370 2.370 2.380 2.360 2.420 780,000 1,860,640 2.3854 1.219 1.219 1.224 1.214 1.244 1,516,872 1.2266 -0.84%
2013-12-13 0 2.390 2.370 2.390 2.330 2.400 462,000 1,102,500 2.3864 1.229 1.219 1.229 1.198 1.234 898,455 1.2271 1.27%
2013-12-12 0 2.360 2.350 2.360 2.350 2.420 492,000 1,168,200 2.3744 1.214 1.208 1.214 1.208 1.244 956,796 1.2209 -0.42%
2013-12-11 0 2.370 2.360 2.370 2.350 2.420 456,000 1,084,400 2.3781 1.219 1.214 1.219 1.208 1.244 886,787 1.2228 -0.84%
2013-12-10 0 2.390 2.370 2.390 2.360 2.400 99,000 234,940 2.3731 1.229 1.219 1.229 1.214 1.234 192,526 1.2203 -0.42%
2013-12-09 0 2.400 2.390 2.400 2.380 2.460 146,000 350,400 2.4000 1.234 1.229 1.234 1.224 1.265 283,927 1.2341 -0.41%
2013-12-06 0 2.410 2.400 2.410 2.360 2.410 242,000 579,360 2.3940 1.239 1.234 1.239 1.214 1.239 470,619 1.2311 0.00%
2013-12-05 0 2.410 2.390 2.410 2.390 2.430 410,000 988,280 2.4104 1.239 1.229 1.239 1.229 1.250 797,330 1.2395 -1.63%
2013-12-04 0 2.450 2.400 2.460 2.350 2.460 238,000 578,140 2.4292 1.260 1.234 1.265 1.208 1.265 462,840 1.2491 -1.21%
2013-12-03 0 2.480 2.410 2.480 2.450 2.490 36,000 89,560 2.4878 1.275 1.239 1.275 1.260 1.280 70,009 1.2793 -0.40%
2013-12-02 0 2.490 2.460 2.490 2.460 2.500 30,000 74,720 2.4907 1.280 1.265 1.280 1.265 1.286 58,341 1.2807 -0.40%
2013-11-29 0 2.500 2.470 2.500 2.500 2.500 30,000 75,000 2.5000 1.286 1.270 1.286 1.286 1.286 58,341 1.2855 0.00%
2013-11-28 0 2.500 2.450 2.500 2.450 2.500 244,000 606,900 2.4873 1.286 1.260 1.286 1.260 1.286 474,509 1.2790 0.81%
2013-11-27 0 2.480 2.450 2.480 2.430 2.490 134,000 331,260 2.4721 1.275 1.260 1.275 1.250 1.280 260,591 1.2712 -0.80%
2013-11-26 0 2.500 2.470 2.500 2.460 2.540 484,000 1,210,780 2.5016 1.286 1.270 1.286 1.265 1.306 941,239 1.2864 0.40%
2013-11-25 0 2.490 2.480 2.490 2.490 2.500 120,000 299,300 2.4942 1.280 1.275 1.280 1.280 1.286 233,365 1.2825 -0.40%
2013-11-22 0 2.500 2.490 2.510 2.490 2.540 406,000 1,017,220 2.5055 1.286 1.280 1.291 1.280 1.306 789,551 1.2884 0.00%
2013-11-21 0 2.500 2.470 2.500 2.460 2.500 244,000 605,460 2.4814 1.286 1.270 1.286 1.265 1.286 474,509 1.2760 0.00%
2013-11-20 0 2.500 2.470 2.500 2.480 2.500 278,000 692,420 2.4907 1.286 1.270 1.286 1.275 1.286 540,629 1.2808 0.00%
2013-11-19 0 2.500 2.480 2.530 2.480 2.510 78,000 194,860 2.4982 1.286 1.275 1.301 1.275 1.291 151,687 1.2846 0.40%
2013-11-18 0 2.490 2.470 2.490 2.450 2.510 294,000 728,140 2.4767 1.280 1.270 1.280 1.260 1.291 571,744 1.2735 -0.40%
2013-11-15 0 2.500 2.480 2.500 2.470 2.500 110,000 273,340 2.4849 1.286 1.275 1.286 1.270 1.286 213,918 1.2778 -0.79%
2013-11-14 0 2.520 2.500 2.520 2.460 2.520 84,000 210,600 2.5071 1.296 1.286 1.296 1.265 1.296 163,355 1.2892 -0.40%
2013-11-13 0 2.530 2.480 2.540 2.460 2.550 252,000 627,500 2.4901 1.301 1.275 1.306 1.265 1.311 490,066 1.2804 0.00%
2013-11-12 0 2.530 2.500 2.530 2.510 2.580 1,102,000 2,775,398 2.5185 1.301 1.286 1.301 1.291 1.327 2,143,068 1.2951 1.20%
2013-11-11 0 2.500 2.490 2.500 2.490 2.560 548,000 1,377,760 2.5142 1.286 1.280 1.286 1.280 1.316 1,065,700 1.2928 0.40%
2013-11-08 0 2.490 2.460 2.480 2.450 2.490 72,000 177,960 2.4717 1.280 1.265 1.275 1.260 1.280 140,019 1.2710 0.81%
2013-11-07 0 2.470 2.460 2.470 2.430 2.490 126,000 310,540 2.4646 1.270 1.265 1.270 1.250 1.280 245,033 1.2673 0.00%
2013-11-06 0 2.470 2.440 2.470 2.440 2.500 124,000 305,240 2.4616 1.270 1.255 1.270 1.255 1.286 241,144 1.2658 -0.80%
2013-11-05 0 2.490 2.490 2.500 2.450 2.500 86,000 212,820 2.4747 1.280 1.280 1.286 1.260 1.286 167,245 1.2725 0.40%
2013-11-04 0 2.480 2.450 2.510 2.430 2.500 205,600 506,100 2.4616 1.275 1.260 1.291 1.250 1.286 399,832 1.2658 1.64%
2013-11-01 0 2.440 2.430 2.440 2.420 2.460 204,000 497,720 2.4398 1.255 1.250 1.255 1.244 1.265 396,720 1.2546 -0.41%
2013-10-31 0 2.450 2.450 2.460 2.430 2.460 208,000 509,740 2.4507 1.260 1.260 1.265 1.250 1.265 404,499 1.2602 2.08%
2013-10-30 0 2.400 2.400 2.420 2.300 2.410 294,000 705,100 2.3983 1.234 1.234 1.244 1.183 1.239 571,744 1.2332 2.56%
2013-10-29 0 2.340 2.340 2.370 2.270 2.360 1,362,302 3,159,185 2.3190 1.203 1.203 1.219 1.167 1.214 2,649,279 1.1925 -0.85%
2013-10-28 0 2.360 2.370 2.380 2.350 2.420 452,000 1,068,880 2.3648 1.214 1.219 1.224 1.208 1.244 879,008 1.2160 -1.67%
2013-10-25 0 2.400 2.380 2.410 2.370 2.400 878,000 2,089,140 2.3794 1.234 1.224 1.239 1.219 1.234 1,707,454 1.2235 -0.41%
2013-10-24 0 2.410 2.390 2.410 2.390 2.410 388,000 928,700 2.3936 1.239 1.229 1.239 1.229 1.239 754,547 1.2308 0.00%
2013-10-23 0 2.410 2.410 2.470 2.400 2.470 334,000 810,964 2.4280 1.239 1.239 1.270 1.234 1.270 649,532 1.2485 -1.63%
2013-10-22 0 2.450 2.440 2.470 2.390 2.520 664,000 1,612,440 2.4284 1.260 1.255 1.270 1.229 1.296 1,291,286 1.2487 1.66%
2013-10-21 0 2.410 2.410 2.420 2.380 2.440 806,000 1,942,000 2.4094 1.239 1.239 1.244 1.224 1.255 1,567,435 1.2390 0.00%
2013-10-18 0 2.410 2.410 2.430 2.390 2.420 598,000 1,434,120 2.3982 1.239 1.239 1.250 1.229 1.244 1,162,935 1.2332 0.00%
2013-10-17 0 2.410 2.400 2.440 2.400 2.460 380,000 918,140 2.4162 1.239 1.234 1.255 1.234 1.265 738,989 1.2424 0.00%
2013-10-16 0 2.410 2.410 2.430 2.370 2.490 370,000 894,840 2.4185 1.239 1.239 1.250 1.219 1.280 719,542 1.2436 2.12%
2013-10-15 0 2.360 2.370 2.420 2.350 2.510 1,798,041 4,371,300 2.4311 1.214 1.219 1.244 1.208 1.291 3,496,665 1.2501 -5.60%
2013-10-11 0 2.500 2.500 2.520 2.460 2.530 966,000 2,411,740 2.4966 1.286 1.286 1.296 1.265 1.301 1,878,588 1.2838 -0.40%
2013-10-10 0 2.510 2.500 2.540 2.500 2.570 508,000 1,281,600 2.5228 1.291 1.286 1.306 1.286 1.322 987,912 1.2973 -1.95%
2013-10-09 0 2.560 2.560 2.590 2.550 2.580 518,000 1,328,660 2.5650 1.316 1.316 1.332 1.311 1.327 1,007,359 1.3190 -0.78%
2013-10-08 0 2.580 2.570 2.590 2.500 2.630 608,000 1,538,740 2.5308 1.327 1.322 1.332 1.286 1.352 1,182,382 1.3014 1.57%
2013-10-07 0 2.540 2.540 2.590 2.540 2.590 22,928 58,321 2.5437 1.306 1.306 1.332 1.306 1.332 44,588 1.3080 0.00%
2013-10-04 0 2.540 2.540 2.600 2.530 2.560 536,000 1,364,240 2.5452 1.306 1.306 1.337 1.301 1.316 1,042,363 1.3088 0.00%
2013-10-03 0 2.540 2.540 2.580 2.520 2.600 60,000 152,740 2.5457 1.306 1.306 1.327 1.296 1.337 116,682 1.3090 0.00%
2013-10-02 0 2.540 2.500 2.530 2.480 2.540 394,000 990,680 2.5144 1.306 1.286 1.301 1.275 1.306 766,215 1.2930 0.00%
2013-09-30 0 2.540 2.500 2.540 2.490 2.550 425,000 1,071,010 2.5200 1.306 1.286 1.306 1.280 1.311 826,501 1.2958 0.40%
2013-09-27 0 2.530 2.510 2.530 2.500 2.580 484,000 1,224,900 2.5308 1.301 1.291 1.301 1.286 1.327 941,239 1.3014 -1.17%
2013-09-26 0 2.560 2.550 2.560 2.540 2.580 220,000 563,180 2.5599 1.316 1.311 1.316 1.306 1.327 427,836 1.3163 0.00%
2013-09-25 0 2.560 2.540 2.560 2.540 2.590 436,000 1,115,100 2.5576 1.316 1.306 1.316 1.306 1.332 847,893 1.3151 -1.54%
2013-09-24 0 2.600 2.560 2.600 2.560 2.600 104,000 266,880 2.5662 1.337 1.316 1.337 1.316 1.337 202,250 1.3196 -1.52%
2013-09-23 0 2.640 2.640 2.670 2.600 2.800 564,000 1,498,800 2.6574 1.358 1.358 1.373 1.337 1.440 1,096,815 1.3665 1.54%
2013-09-19 0 2.600 2.580 2.600 2.580 2.600 52,000 134,360 2.5838 1.337 1.327 1.337 1.327 1.337 101,125 1.3287 0.00%
2013-09-18 0 2.600 2.550 2.600 - - 0 0 - 1.337 1.311 1.337 - - 0 - 0.00%
2013-09-17 0 2.600 2.570 2.600 2.510 2.700 48,000 123,960 2.5825 1.337 1.322 1.337 1.291 1.388 93,346 1.3280 0.78%
2013-09-16 0 2.580 2.550 2.580 2.550 2.590 222,000 572,160 2.5773 1.327 1.311 1.327 1.311 1.332 431,725 1.3253 0.39%
2013-09-13 0 2.570 2.570 2.580 2.560 2.600 526,760 1,357,522 2.5771 1.322 1.322 1.327 1.316 1.337 1,024,394 1.3252 0.00%
2013-09-12 0 2.570 2.560 2.570 2.530 2.620 1,240,000 3,186,820 2.5700 1.322 1.316 1.322 1.301 1.347 2,411,438 1.3215 0.78%
2013-09-11 0 2.550 2.540 2.550 2.540 2.580 149,300 383,078 2.5658 1.311 1.306 1.311 1.306 1.327 290,345 1.3194 -1.92%
2013-09-10 0 2.600 2.590 2.600 2.590 2.600 630,000 1,638,060 2.6001 1.337 1.332 1.337 1.332 1.337 1,225,166 1.3370 0.00%
2013-09-09 0 2.600 2.590 2.610 2.530 2.600 14,000 36,040 2.5743 1.337 1.332 1.342 1.301 1.337 27,226 1.3237 0.78%
2013-09-06 0 2.580 2.560 2.590 2.570 2.650 86,000 222,900 2.5919 1.327 1.316 1.332 1.322 1.363 167,245 1.3328 0.39%
2013-09-05 0 2.570 2.570 2.580 2.500 2.600 344,000 880,080 2.5584 1.322 1.322 1.327 1.286 1.337 668,980 1.3156 -1.91%
2013-09-04 0 2.620 2.620 2.650 2.530 2.620 65,999 168,337 2.5506 1.347 1.347 1.363 1.301 1.347 128,349 1.3116 2.34%
2013-09-03 0 2.560 2.540 2.560 2.540 2.580 90,000 230,700 2.5633 1.316 1.306 1.316 1.306 1.327 175,024 1.3181 0.39%
2013-09-02 0 2.550 2.550 2.580 2.530 2.570 26,000 66,560 2.5600 1.311 1.311 1.327 1.301 1.322 50,562 1.3164 0.79%
2013-08-30 0 2.530 2.530 2.560 2.520 2.570 158,000 401,840 2.5433 1.301 1.301 1.316 1.296 1.322 307,264 1.3078 -2.69%
2013-08-29 0 2.600 2.580 2.600 2.580 2.690 144,000 373,760 2.5956 1.337 1.327 1.337 1.327 1.383 280,038 1.3347 0.00%
2013-08-28 0 2.600 2.530 2.600 2.600 2.600 2,000 5,200 2.6000 1.337 1.301 1.337 1.337 1.337 3,889 1.3370 0.00%
2013-08-27 0 2.600 2.560 2.600 2.560 2.660 476,000 1,236,320 2.5973 1.337 1.316 1.337 1.316 1.368 925,681 1.3356 -2.26%
2013-08-26 0 2.660 2.620 2.660 2.600 2.700 194,000 515,540 2.6574 1.368 1.347 1.368 1.337 1.388 377,273 1.3665 -1.48%
2013-08-23 0 2.700 2.690 2.700 2.660 2.750 240,000 651,000 2.7125 1.388 1.383 1.388 1.368 1.414 466,730 1.3948 -2.53%
2013-08-22 0 2.770 2.650 2.700 2.630 2.780 220,000 584,980 2.6590 1.424 1.363 1.388 1.352 1.430 427,836 1.3673 4.53%
2013-08-21 0 2.650 2.620 2.650 2.600 2.660 108,000 282,820 2.6187 1.363 1.347 1.363 1.337 1.368 210,028 1.3466 0.00%
2013-08-20 0 2.650 2.640 2.650 2.640 2.710 324,000 863,140 2.6640 1.363 1.358 1.363 1.358 1.394 630,085 1.3699 -1.85%
2013-08-19 0 2.700 2.690 2.700 2.690 2.760 278,000 755,780 2.7186 1.388 1.383 1.388 1.383 1.419 540,629 1.3980 -1.46%
2013-08-16 0 2.740 2.740 2.790 2.710 2.790 114,000 313,720 2.7519 1.409 1.409 1.435 1.394 1.435 221,697 1.4151 -0.72%
2013-08-15 0 2.760 2.760 2.780 2.670 2.770 26,000 71,820 2.7623 1.419 1.419 1.430 1.373 1.424 50,562 1.4204 0.00%
2013-08-13 0 2.760 2.760 2.790 2.700 2.790 340,000 944,800 2.7788 1.419 1.419 1.435 1.388 1.435 661,201 1.4289 -1.08%
2013-08-12 0 2.790 2.780 2.790 2.740 2.800 280,000 780,660 2.7881 1.435 1.430 1.435 1.409 1.440 544,518 1.4337 0.72%
2013-08-09 0 2.770 2.770 2.790 2.770 2.790 1,958,000 5,480,940 2.7993 1.424 1.424 1.435 1.424 1.435 3,807,738 1.4394 -0.72%
2013-08-08 0 2.790 2.790 2.800 2.770 2.800 106,000 294,940 2.7825 1.435 1.435 1.440 1.424 1.440 206,139 1.4308 1.45%
2013-08-07 0 2.750 2.750 2.760 2.750 2.800 52,000 144,160 2.7723 1.414 1.414 1.419 1.414 1.440 101,125 1.4256 0.73%
2013-08-06 0 2.730 2.720 2.780 2.710 2.790 28,000 76,540 2.7336 1.404 1.399 1.430 1.394 1.435 54,452 1.4056 -2.15%
2013-08-05 0 2.790 2.770 2.790 2.770 2.790 126,000 350,600 2.7825 1.435 1.424 1.435 1.424 1.435 245,033 1.4308 0.00%
2013-08-02 0 2.790 2.780 2.790 2.760 2.790 132,000 366,420 2.7759 1.435 1.430 1.435 1.419 1.435 256,701 1.4274 0.36%
2013-08-01 0 2.780 2.760 2.780 2.720 2.780 1,262,000 3,468,080 2.7481 1.430 1.419 1.430 1.399 1.430 2,454,221 1.4131 2.96%
2013-07-31 0 2.700 2.700 2.720 2.700 2.740 594,000 1,609,160 2.7090 1.388 1.388 1.399 1.388 1.409 1,155,157 1.3930 0.00%
2013-07-30 0 2.700 2.700 2.710 2.690 2.750 414,000 1,118,600 2.7019 1.388 1.388 1.394 1.383 1.414 805,109 1.3894 0.75%
2013-07-29 0 2.680 2.680 2.690 2.650 2.700 448,000 1,200,900 2.6806 1.378 1.378 1.383 1.363 1.388 871,229 1.3784 -0.37%
2013-07-26 0 2.690 2.690 2.720 2.630 2.720 312,000 841,220 2.6962 1.383 1.383 1.399 1.352 1.399 606,749 1.3864 1.51%
2013-07-25 0 2.650 2.650 2.680 2.570 2.690 1,380,000 3,541,370 2.5662 1.363 1.363 1.378 1.322 1.383 2,683,697 1.3196 3.92%
2013-07-24 0 2.550 2.540 2.550 2.530 2.700 1,254,000 3,175,550 2.5323 1.311 1.306 1.311 1.301 1.388 2,438,664 1.3022 -0.78%
2013-07-23 0 2.570 2.540 2.570 2.480 2.580 134,000 338,700 2.5276 1.322 1.306 1.322 1.275 1.327 260,591 1.2997 0.00%
2013-07-22 0 2.570 2.390 2.570 - - 0 0 - 1.322 1.229 1.322 - - 0 - -0.39%
2013-07-19 0 2.580 2.570 2.580 2.570 2.580 54,000 138,840 2.5711 1.327 1.322 1.327 1.322 1.327 105,014 1.3221 0.00%
2013-07-18 0 2.580 2.550 2.580 2.540 2.600 62,000 159,040 2.5652 1.327 1.311 1.327 1.306 1.337 120,572 1.3190 -0.77%
2013-07-17 0 2.600 2.560 2.610 2.550 2.640 324,000 832,020 2.5680 1.337 1.316 1.342 1.311 1.358 630,085 1.3205 -0.76%
2013-07-16 0 2.620 2.600 2.620 2.600 2.620 142,000 371,260 2.6145 1.347 1.337 1.347 1.337 1.347 276,149 1.3444 -0.38%
2013-07-15 0 2.630 2.600 2.630 2.600 2.680 186,000 489,280 2.6305 1.352 1.337 1.352 1.337 1.378 361,716 1.3527 1.35%
2013-07-12 0 2.640 2.630 2.640 2.630 2.670 194,000 514,360 2.6513 1.334 1.329 1.334 1.329 1.350 383,816 1.3401 0.00%
2013-07-11 0 2.640 2.640 2.650 2.640 2.790 992,000 2,655,440 2.6769 1.334 1.334 1.339 1.334 1.410 1,962,604 1.3530 0.00%
2013-07-10 0 2.640 2.630 2.650 2.620 2.680 710,000 1,889,220 2.6609 1.334 1.329 1.339 1.324 1.355 1,404,686 1.3449 0.38%
2013-07-09 0 2.630 2.620 2.630 2.610 2.650 212,000 554,280 2.6145 1.329 1.324 1.329 1.319 1.339 419,427 1.3215 2.33%
2013-07-08 0 2.570 2.570 2.620 2.570 2.640 374,000 976,700 2.6115 1.299 1.299 1.324 1.299 1.334 739,933 1.3200 -1.53%
2013-07-05 0 2.610 2.590 2.610 2.590 2.610 92,000 239,340 2.6015 1.319 1.309 1.319 1.309 1.319 182,016 1.3149 -1.14%
2013-07-04 0 2.640 2.520 2.640 2.520 2.650 92,000 241,960 2.6300 1.334 1.274 1.334 1.274 1.339 182,016 1.3293 1.15%
2013-07-03 0 2.610 2.550 2.610 2.520 2.690 1,162,000 2,985,020 2.5689 1.319 1.289 1.319 1.274 1.360 2,298,937 1.2984 3.16%
2013-07-02 0 2.530 2.530 2.550 2.490 2.550 318,000 809,020 2.5441 1.279 1.279 1.289 1.259 1.289 629,141 1.2859 -3.80%
2013-06-28 0 2.630 2.620 2.650 2.550 2.650 798,000 2,083,180 2.6105 1.329 1.324 1.339 1.289 1.339 1,578,788 1.3195 2.73%
2013-06-27 0 2.560 2.520 2.570 2.450 2.560 674,000 1,702,360 2.5258 1.294 1.274 1.299 1.238 1.294 1,333,463 1.2766 4.49%
2013-06-26 0 2.450 2.430 2.460 2.300 2.460 1,512,000 3,628,300 2.3997 1.238 1.228 1.243 1.163 1.243 2,991,388 1.2129 3.81%
2013-06-25 0 2.360 2.340 2.360 2.300 2.370 1,758,127 4,090,912 2.3269 1.193 1.183 1.193 1.163 1.198 3,478,333 1.1761 3.06%
2013-06-24 0 2.290 2.290 2.310 2.230 2.320 230,000 528,540 2.2980 1.157 1.157 1.168 1.127 1.173 455,039 1.1615 -2.55%
2013-06-21 0 2.350 2.260 2.360 2.250 2.360 112,000 256,260 2.2880 1.188 1.142 1.193 1.137 1.193 221,584 1.1565 3.07%
2013-06-20 0 2.280 2.230 2.300 2.210 2.300 829,000 1,879,740 2.2675 1.152 1.127 1.163 1.117 1.163 1,640,119 1.1461 -0.87%
2013-06-19 0 2.300 2.300 2.350 2.270 2.300 212,000 485,360 2.2894 1.163 1.163 1.188 1.147 1.163 419,427 1.1572 0.00%
2013-06-18 0 2.300 2.290 2.300 2.290 2.310 2,538,000 5,757,730 2.2686 1.163 1.157 1.163 1.157 1.168 5,021,258 1.1467 0.00%
2013-06-17 0 2.300 2.260 2.300 2.150 2.320 1,540,000 3,503,580 2.2751 1.163 1.142 1.163 1.087 1.173 3,046,784 1.1499 0.00%
2013-06-14 0 2.300 2.290 2.300 2.260 2.380 572,000 1,313,380 2.2961 1.163 1.157 1.163 1.142 1.203 1,131,663 1.1606 0.00%
2013-06-13 0 2.300 2.280 2.300 2.250 2.300 517,799 1,179,555 2.2780 1.163 1.152 1.163 1.137 1.163 1,024,430 1.1514 -1.71%
2013-06-11 0 2.340 2.300 2.360 2.250 2.350 880,000 2,026,020 2.3023 1.183 1.163 1.193 1.137 1.188 1,741,019 1.1637 0.00%
2013-06-10 0 2.340 2.300 2.340 2.290 2.400 950,000 2,192,400 2.3078 1.183 1.163 1.183 1.157 1.213 1,879,510 1.1665 4.00%
2013-06-07 0 2.250 2.230 2.250 2.210 2.250 854,000 1,913,820 2.2410 1.137 1.127 1.137 1.117 1.137 1,689,580 1.1327 -1.75%
2013-06-06 0 2.290 2.270 2.290 2.260 2.350 914,000 2,101,020 2.2987 1.157 1.147 1.157 1.142 1.188 1,808,286 1.1619 -3.38%
2013-06-05 0 2.370 2.360 2.370 2.310 2.470 1,695,000 4,034,230 2.3801 1.198 1.193 1.198 1.168 1.248 3,353,441 1.2030 -4.82%
2013-06-04 0 2.490 2.480 2.500 2.480 2.570 770,000 1,926,480 2.5019 1.259 1.254 1.264 1.254 1.299 1,523,392 1.2646 -1.97%
2013-06-03 0 2.540 2.540 2.590 2.540 2.690 506,000 1,306,549 2.5821 1.284 1.284 1.309 1.284 1.360 1,001,086 1.3051 -5.58%
2013-05-31 0 2.690 2.620 2.700 2.620 2.700 108,000 289,640 2.6819 1.360 1.324 1.365 1.324 1.365 213,671 1.3555 0.00%
2013-05-30 0 2.690 2.670 2.700 2.610 2.700 26,000 69,800 2.6846 1.360 1.350 1.365 1.319 1.365 51,439 1.3569 3.46%
2013-05-29 0 2.600 2.590 2.670 2.570 2.690 698,000 1,830,400 2.6223 1.314 1.309 1.350 1.299 1.360 1,380,945 1.3255 -2.99%
2013-05-28 0 2.680 2.670 2.680 2.630 2.680 60,000 159,700 2.6617 1.355 1.350 1.355 1.329 1.355 118,706 1.3453 0.37%
2013-05-27 0 2.670 2.640 2.670 2.620 2.680 210,000 554,460 2.6403 1.350 1.334 1.350 1.324 1.355 415,471 1.3345 -0.37%
2013-05-24 0 2.680 2.670 2.700 2.660 2.710 222,000 596,820 2.6884 1.355 1.350 1.365 1.344 1.370 439,212 1.3588 -0.74%
2013-05-23 0 2.700 2.690 2.700 2.680 2.740 317,285 858,162 2.7047 1.365 1.360 1.365 1.355 1.385 627,727 1.3671 -2.17%
2013-05-22 0 2.760 2.740 2.760 2.730 2.760 354,000 973,560 2.7502 1.395 1.385 1.395 1.380 1.395 700,365 1.3901 -0.72%
2013-05-21 0 2.780 2.780 2.810 2.780 2.810 120,000 335,640 2.7970 1.405 1.405 1.420 1.405 1.420 237,412 1.4137 -0.71%
2013-05-20 0 2.800 2.760 2.800 2.760 2.830 472,000 1,317,720 2.7918 1.415 1.395 1.415 1.395 1.430 933,820 1.4111 1.45%
2013-05-16 0 2.760 2.760 2.800 2.750 2.810 325,550 906,627 2.7849 1.395 1.395 1.415 1.390 1.420 644,078 1.4076 -1.78%
2013-05-15 0 2.810 2.810 2.840 2.810 2.860 362,000 1,027,580 2.8386 1.420 1.420 1.435 1.420 1.446 716,192 1.4348 -1.06%
2013-05-14 0 2.840 2.820 2.840 2.850 2.850 8,000 22,800 2.8500 1.435 1.425 1.435 1.441 1.441 15,827 1.4405 0.00%
2013-05-13 0 2.840 2.840 2.850 2.790 2.860 412,000 1,174,640 2.8511 1.435 1.435 1.441 1.410 1.446 815,114 1.4411 -0.35%
2013-05-10 0 2.850 2.860 2.870 2.810 2.860 176,000 500,340 2.8428 1.441 1.446 1.451 1.420 1.446 348,204 1.4369 0.00%
2013-05-09 0 2.850 2.820 2.850 2.830 2.880 2,016,000 5,753,440 2.8539 1.441 1.425 1.441 1.430 1.456 3,988,517 1.4425 0.00%
2013-05-08 0 2.850 2.840 2.850 2.800 2.870 684,000 1,950,120 2.8511 1.441 1.435 1.441 1.415 1.451 1,353,247 1.4411 0.00%
2013-05-07 0 2.850 2.810 2.850 2.810 2.860 126,000 357,860 2.8402 1.441 1.420 1.441 1.420 1.446 249,282 1.4356 0.71%
2013-05-06 0 2.830 2.830 2.860 2.820 2.860 1,330,950 3,788,577 2.8465 1.430 1.430 1.446 1.425 1.446 2,633,193 1.4388 0.00%
2013-05-03 0 2.830 2.820 2.830 2.820 2.840 9,816,000 27,499,462 2.8015 1.430 1.425 1.430 1.425 1.435 19,420,280 1.4160 1.07%
2013-05-02 0 2.800 2.790 2.800 2.790 2.800 46,000 128,660 2.7970 1.415 1.410 1.415 1.410 1.415 91,008 1.4137 -0.71%
2013-04-30 0 2.820 2.800 2.820 2.800 2.820 302,000 846,640 2.8034 1.425 1.415 1.425 1.415 1.425 597,486 1.4170 0.36%
2013-04-29 0 2.810 2.810 2.830 2.780 2.840 128,000 358,400 2.8000 1.420 1.420 1.430 1.405 1.435 253,239 1.4153 -0.35%
2013-04-26 0 2.820 2.810 2.820 2.780 2.850 538,000 1,511,900 2.8102 1.425 1.420 1.425 1.405 1.441 1,064,396 1.4204 0.36%
2013-04-25 0 2.810 2.800 2.810 2.760 2.860 11,652,000 32,470,488 2.7867 1.420 1.415 1.420 1.395 1.446 23,052,680 1.4085 0.72%
2013-04-24 0 2.790 2.760 2.790 2.730 2.800 126,000 350,060 2.7783 1.410 1.395 1.410 1.380 1.415 249,282 1.4043 0.00%
2013-04-23 0 2.790 2.770 2.790 2.770 2.800 359,950 999,861 2.7778 1.410 1.400 1.410 1.400 1.415 712,136 1.4040 0.36%
2013-04-22 0 2.780 2.740 2.790 2.600 2.800 199,950 549,225 2.7468 1.405 1.385 1.410 1.314 1.415 395,587 1.3884 -1.77%
2013-04-19 0 2.830 2.830 2.850 2.820 2.850 196,000 556,160 2.8376 1.430 1.430 1.441 1.425 1.441 387,773 1.4342 -0.70%
2013-04-18 0 2.850 2.840 2.850 2.840 2.850 100,000 284,460 2.8446 1.441 1.435 1.441 1.435 1.441 197,843 1.4378 0.00%
2013-04-17 0 2.850 2.810 2.860 - - 0 0 - 1.441 1.420 1.446 - - 0 - 0.00%
2013-04-16 0 2.850 2.840 2.850 2.810 2.850 74,000 209,940 2.8370 1.441 1.435 1.441 1.420 1.441 146,404 1.4340 0.00%
2013-04-15 0 2.850 2.850 2.870 2.820 2.860 68,000 192,760 2.8347 1.441 1.441 1.451 1.425 1.446 134,533 1.4328 -0.35%
2013-04-12 0 2.860 2.850 2.860 2.850 2.880 190,000 543,680 2.8615 1.446 1.441 1.446 1.441 1.456 375,902 1.4463 0.35%
2013-04-11 0 2.850 2.850 2.860 2.840 2.880 412,000 1,176,060 2.8545 1.441 1.441 1.446 1.435 1.456 815,114 1.4428 -1.38%
2013-04-10 0 2.890 2.870 2.890 2.810 2.890 303,000 862,920 2.8479 1.461 1.451 1.461 1.420 1.461 599,465 1.4395 1.40%
2013-04-09 0 2.850 2.850 2.860 2.830 2.860 516,000 1,471,980 2.8527 1.441 1.441 1.446 1.430 1.446 1,020,870 1.4419 0.00%
2013-04-08 0 2.850 2.850 2.860 2.820 2.900 454,000 1,294,440 2.8512 1.441 1.441 1.446 1.425 1.466 898,208 1.4411 0.00%
2013-04-05 0 2.850 2.820 2.850 2.820 2.950 1,276,000 3,682,400 2.8859 1.441 1.425 1.441 1.425 1.491 2,524,478 1.4587 -1.04%
2013-04-03 0 2.880 2.870 2.880 2.810 2.900 1,276,000 3,656,540 2.8656 1.456 1.451 1.456 1.420 1.466 2,524,478 1.4484 1.05%
2013-04-02 0 2.850 2.840 2.860 2.760 2.870 1,014,000 2,883,820 2.8440 1.441 1.435 1.446 1.395 1.451 2,006,129 1.4375 2.15%
2013-03-28 0 2.790 2.780 2.790 2.650 2.800 439,550 1,216,505 2.7676 1.410 1.405 1.410 1.339 1.415 869,619 1.3989 1.09%
2013-03-27 0 2.760 2.750 2.770 2.700 2.790 568,000 1,556,820 2.7409 1.395 1.390 1.400 1.365 1.410 1,123,749 1.3854 2.03%
2013-03-26 0 2.760 2.710 2.760 2.680 2.800 1,668,000 4,595,660 2.7552 1.367 1.342 1.367 1.328 1.387 3,367,122 1.3649 2.22%
2013-03-25 0 2.700 2.650 2.700 2.650 2.700 136,000 361,040 2.6547 1.338 1.313 1.338 1.313 1.338 274,537 1.3151 3.85%
2013-03-22 0 2.600 2.600 2.630 2.580 2.630 612,000 1,592,760 2.6025 1.288 1.288 1.303 1.278 1.303 1,235,419 1.2892 -0.38%
2013-03-21 0 2.610 2.610 2.620 2.520 2.650 857,000 2,245,610 2.6203 1.293 1.293 1.298 1.248 1.313 1,729,990 1.2980 0.77%
2013-03-20 0 2.590 2.590 2.600 2.590 2.600 778,000 2,020,880 2.5975 1.283 1.283 1.288 1.283 1.288 1,570,516 1.2868 -0.38%
2013-03-19 0 2.600 2.590 2.600 2.580 2.650 332,000 863,580 2.6011 1.288 1.283 1.288 1.278 1.313 670,194 1.2886 0.39%
2013-03-18 0 2.590 2.590 2.600 2.580 2.610 548,000 1,424,640 2.5997 1.283 1.283 1.288 1.278 1.293 1,106,225 1.2878 -3.36%
2013-03-15 0 2.680 2.650 2.700 2.670 2.720 254,000 683,360 2.6904 1.328 1.313 1.338 1.323 1.347 512,739 1.3328 -0.37%
2013-03-14 0 2.690 2.650 2.700 2.620 2.690 184,000 487,180 2.6477 1.333 1.313 1.338 1.298 1.333 371,433 1.3116 1.13%
2013-03-13 0 2.660 2.650 2.660 2.650 2.730 436,000 1,170,960 2.6857 1.318 1.313 1.318 1.313 1.352 880,135 1.3304 -1.48%
2013-03-12 0 2.700 2.680 2.700 2.670 2.740 394,000 1,064,020 2.7006 1.338 1.328 1.338 1.323 1.357 795,351 1.3378 0.37%
2013-03-11 0 2.690 2.690 2.740 2.690 2.800 912,000 2,493,710 2.7343 1.333 1.333 1.357 1.333 1.387 1,841,016 1.3545 1.89%
2013-03-08 0 2.640 2.620 2.640 2.610 2.660 614,000 1,617,840 2.6349 1.308 1.298 1.308 1.293 1.318 1,239,456 1.3053 -2.58%
2013-03-07 0 2.710 2.700 2.720 2.690 2.740 1,481,000 4,020,810 2.7149 1.342 1.338 1.347 1.333 1.357 2,989,633 1.3449 -1.81%
2013-03-06 0 2.760 2.730 2.760 2.690 2.760 1,654,219 4,506,122 2.7240 1.367 1.352 1.367 1.333 1.367 3,339,303 1.3494 2.99%
2013-03-05 0 2.680 2.650 2.680 2.600 2.680 2,236,000 5,879,140 2.6293 1.328 1.313 1.328 1.288 1.328 4,513,719 1.3025 2.68%
2013-03-04 0 2.610 2.610 2.630 2.540 2.640 1,162,000 3,021,420 2.6002 1.293 1.293 1.303 1.258 1.308 2,345,681 1.2881 2.76%
2013-03-01 0 2.540 2.530 2.550 2.450 2.550 1,832,000 4,589,030 2.5049 1.258 1.253 1.263 1.214 1.263 3,698,182 1.2409 3.67%
2013-02-28 0 2.450 2.450 2.480 2.430 2.470 468,000 1,149,580 2.4564 1.214 1.214 1.229 1.204 1.224 944,732 1.2168 1.24%
2013-02-27 0 2.420 2.400 2.420 2.420 2.470 448,000 1,092,440 2.4385 1.199 1.189 1.199 1.199 1.224 904,359 1.2080 1.26%
2013-02-26 0 2.390 2.380 2.400 2.390 2.440 1,424,000 3,450,780 2.4233 1.184 1.179 1.189 1.184 1.209 2,874,569 1.2005 -2.05%
2013-02-25 0 2.440 2.400 2.440 2.400 2.480 524,000 1,274,940 2.4331 1.209 1.189 1.209 1.189 1.229 1,057,777 1.2053 -0.41%
2013-02-22 0 2.450 2.430 2.450 2.400 2.480 2,867,000 6,989,200 2.4378 1.214 1.204 1.214 1.189 1.229 5,787,493 1.2076 2.94%
2013-02-21 0 2.380 2.370 2.380 2.360 2.390 4,018,000 9,620,400 2.3943 1.179 1.174 1.179 1.169 1.184 8,110,968 1.1861 -0.83%
2013-02-20 0 2.400 2.390 2.420 2.390 2.470 2,731,000 6,572,090 2.4065 1.189 1.184 1.199 1.184 1.224 5,512,955 1.1921 1.69%
2013-02-19 0 2.360 2.360 2.370 2.360 2.430 2,063,556 4,915,777 2.3822 1.169 1.169 1.174 1.169 1.204 4,165,614 1.1801 0.43%
2013-02-18 0 2.350 2.340 2.350 2.300 2.350 260,000 603,560 2.3214 1.164 1.159 1.164 1.139 1.164 524,851 1.1500 2.17%
2013-02-15 0 2.300 2.300 2.310 2.300 2.330 868,000 2,008,700 2.3142 1.139 1.139 1.144 1.139 1.154 1,752,195 1.1464 -0.43%
2013-02-14 0 2.310 2.280 2.310 2.250 2.400 481,651 1,110,229 2.3050 1.144 1.129 1.144 1.115 1.189 972,289 1.1419 2.67%
2013-02-08 0 2.250 2.250 2.280 2.210 2.300 620,000 1,404,800 2.2658 1.115 1.115 1.129 1.095 1.139 1,251,568 1.1224 -2.60%
2013-02-07 0 2.310 2.310 2.320 2.310 2.340 31,044,000 72,469,133 2.3344 1.144 1.144 1.149 1.144 1.159 62,667,221 1.1564 -1.28%
2013-02-06 0 2.340 2.310 2.340 2.290 2.360 3,668,000 8,562,960 2.3345 1.159 1.144 1.159 1.134 1.169 7,404,438 1.1565 3.54%
2013-02-05 0 2.260 2.250 2.280 2.170 2.270 3,842,000 8,576,060 2.2322 1.120 1.115 1.129 1.075 1.125 7,755,684 1.1058 1.35%
2013-02-04 0 2.230 2.220 2.230 2.170 2.260 3,372,000 7,461,990 2.2129 1.105 1.100 1.105 1.075 1.120 6,806,915 1.0962 3.24%
2013-02-01 0 2.160 2.150 2.170 2.150 2.170 1,416,000 3,059,200 2.1605 1.070 1.065 1.075 1.065 1.075 2,858,420 1.0702 1.41%
2013-01-31 0 2.130 2.130 2.160 2.100 2.160 7,134,000 15,368,440 2.1543 1.055 1.055 1.070 1.040 1.070 14,401,107 1.0672 -1.39%
2013-01-30 0 2.160 2.150 2.160 2.110 2.170 2,586,000 5,564,820 2.1519 1.070 1.065 1.070 1.045 1.075 5,220,250 1.0660 1.89%
2013-01-29 0 2.120 2.120 2.130 2.080 2.140 1,898,000 4,038,060 2.1275 1.050 1.050 1.055 1.030 1.060 3,831,413 1.0539 0.00%
2013-01-28 0 2.120 2.110 2.120 2.090 2.150 3,621,000 7,661,360 2.1158 1.050 1.045 1.050 1.035 1.065 7,309,561 1.0481 0.47%
2013-01-25 0 2.110 2.100 2.120 2.100 2.320 2,736,000 5,923,560 2.1650 1.045 1.040 1.050 1.040 1.149 5,523,048 1.0725 -9.44%
2013-01-24 0 2.330 2.320 2.330 2.300 2.350 1,862,000 4,327,680 2.3242 1.154 1.149 1.154 1.139 1.164 3,758,741 1.1514 1.30%
2013-01-23 0 2.300 2.300 2.310 2.250 2.330 1,979,828 4,554,731 2.3006 1.139 1.139 1.144 1.115 1.154 3,996,596 1.1397 3.14%
2013-01-22 0 2.230 2.230 2.240 2.170 2.250 1,566,000 3,478,540 2.2213 1.105 1.105 1.110 1.075 1.115 3,161,219 1.1004 2.76%
2013-01-21 0 2.170 2.160 2.170 2.110 2.210 984,000 2,125,260 2.1598 1.075 1.070 1.075 1.045 1.095 1,986,360 1.0699 1.40%
2013-01-18 0 2.140 2.140 2.160 2.130 2.160 348,000 745,360 2.1418 1.060 1.060 1.070 1.055 1.070 702,493 1.0610 1.42%
2013-01-17 0 2.110 2.100 2.120 2.020 2.170 3,922,000 8,162,260 2.0811 1.045 1.040 1.050 1.001 1.075 7,917,177 1.0310 -2.31%
2013-01-16 0 2.160 2.150 2.160 2.140 2.270 2,238,000 4,853,460 2.1687 1.070 1.065 1.070 1.060 1.125 4,517,757 1.0743 -4.00%
2013-01-15 0 2.250 2.230 2.250 2.220 2.270 1,008,000 2,265,420 2.2474 1.115 1.105 1.115 1.100 1.125 2,034,807 1.1133 0.45%
2013-01-14 0 2.240 2.230 2.240 2.180 2.260 812,000 1,804,920 2.2228 1.110 1.105 1.110 1.080 1.120 1,639,150 1.1011 1.82%
2013-01-11 0 2.200 2.190 2.200 2.190 2.260 3,690,000 8,161,640 2.2118 1.090 1.085 1.090 1.085 1.120 7,448,848 1.0957 -3.08%
2013-01-10 0 2.270 2.270 2.280 2.250 2.380 1,930,213 4,448,145 2.3045 1.125 1.125 1.129 1.115 1.179 3,896,440 1.1416 -4.62%
2013-01-09 0 2.380 2.390 2.400 2.270 2.450 2,231,377 5,268,819 2.3612 1.179 1.184 1.189 1.125 1.214 4,504,387 1.1697 3.93%
2013-01-08 0 2.290 2.290 2.300 2.230 2.300 1,802,000 4,076,340 2.2621 1.134 1.134 1.139 1.105 1.139 3,637,622 1.1206 0.00%
2013-01-07 0 2.290 2.280 2.290 2.280 2.320 696,000 1,602,460 2.3024 1.134 1.129 1.134 1.129 1.149 1,404,986 1.1406 -1.29%
2013-01-04 0 2.320 2.300 2.320 2.280 2.320 928,000 2,135,100 2.3008 1.149 1.139 1.149 1.129 1.149 1,873,315 1.1397 0.87%
2013-01-03 0 2.300 2.290 2.300 2.270 2.330 872,000 2,001,160 2.2949 1.139 1.134 1.139 1.125 1.154 1,760,270 1.1368 0.00%
2013-01-02 0 2.300 2.300 2.330 2.280 2.330 188,000 432,200 2.2989 1.139 1.139 1.154 1.129 1.154 379,508 1.1388 0.00%
2012-12-31 0 2.300 2.300 2.330 2.300 2.300 28,000 64,400 2.3000 1.139 1.139 1.154 1.139 1.139 56,522 1.1394 -0.43%
2012-12-28 0 2.310 2.310 2.320 2.300 2.320 392,000 902,660 2.3027 1.144 1.144 1.149 1.139 1.149 791,314 1.1407 0.43%
2012-12-27 0 2.300 2.300 2.330 2.250 2.330 577,000 1,330,210 2.3054 1.139 1.139 1.154 1.115 1.154 1,164,766 1.1420 1.32%
2012-12-24 0 2.270 2.240 2.270 2.180 2.300 350,000 766,500 2.1900 1.125 1.110 1.125 1.080 1.139 706,530 1.0849 2.71%
2012-12-21 0 2.210 2.210 2.240 2.190 2.270 1,550,000 3,463,460 2.2345 1.095 1.095 1.110 1.085 1.125 3,128,920 1.1069 -3.07%
2012-12-20 0 2.280 2.280 2.290 2.170 2.320 2,944,000 6,572,355 2.2325 1.129 1.129 1.134 1.075 1.149 5,942,929 1.1059 4.59%
2012-12-19 0 2.180 2.170 2.180 2.140 2.200 1,318,000 2,859,680 2.1697 1.080 1.075 1.080 1.060 1.090 2,660,591 1.0748 1.40%
2012-12-18 0 2.150 2.130 2.160 2.060 2.180 1,828,000 3,905,200 2.1363 1.065 1.055 1.070 1.020 1.080 3,690,107 1.0583 3.37%
2012-12-17 0 2.080 2.050 2.080 2.050 2.080 894,024 1,848,168 2.0672 1.030 1.016 1.030 1.016 1.030 1,804,729 1.0241 1.46%
2012-12-14 0 2.050 2.040 2.050 2.030 2.050 196,000 399,760 2.0396 1.016 1.011 1.016 1.006 1.016 395,657 1.0104 0.49%
2012-12-13 0 2.040 2.010 2.040 2.010 2.040 256,400 520,264 2.0291 1.011 0.996 1.011 0.996 1.011 517,584 1.0052 -0.49%
2012-12-12 0 2.050 2.040 2.050 2.010 2.050 342,000 692,220 2.0240 1.016 1.011 1.016 0.996 1.016 690,381 1.0027 1.49%
2012-12-11 0 2.020 2.010 2.020 2.000 2.020 124,023 249,347 2.0105 1.001 0.996 1.001 0.991 1.001 250,360 0.9960 -0.49%
2012-12-10 0 2.030 2.020 2.040 2.020 2.050 1,316,000 2,678,280 2.0352 1.006 1.001 1.011 1.001 1.016 2,656,554 1.0082 0.50%
2012-12-07 0 2.020 2.000 2.020 2.000 2.030 647,200 1,301,976 2.0117 1.001 0.991 1.001 0.991 1.006 1,306,475 0.9966 1.00%
2012-12-06 0 2.000 1.990 2.000 1.960 2.010 484,000 962,040 1.9877 0.991 0.986 0.991 0.971 0.996 977,031 0.9847 2.04%
2012-12-05 0 1.960 1.960 1.980 1.960 1.990 380,000 749,040 1.9712 0.971 0.971 0.981 0.971 0.986 767,090 0.9765 -2.00%
2012-12-04 0 2.000 1.970 2.000 1.950 2.000 381,000 751,300 1.9719 0.991 0.976 0.991 0.966 0.991 769,109 0.9768 0.50%
2012-12-03 0 1.990 1.980 1.990 1.940 2.000 350,000 695,080 1.9859 0.986 0.981 0.986 0.961 0.991 706,530 0.9838 2.58%
2012-11-30 0 1.940 1.940 1.960 1.940 1.980 1,026,000 2,015,600 1.9645 0.961 0.961 0.971 0.961 0.981 2,071,143 0.9732 -1.52%
2012-11-29 0 1.970 1.960 1.970 1.950 1.970 376,000 734,530 1.9535 0.976 0.971 0.976 0.966 0.976 759,015 0.9677 0.00%
2012-11-28 0 1.970 1.950 1.970 1.920 1.990 632,000 1,230,140 1.9464 0.976 0.966 0.976 0.951 0.986 1,275,792 0.9642 -1.99%
2012-11-27 0 2.010 1.990 2.010 1.980 2.020 1,340,000 2,680,360 2.0003 0.996 0.986 0.996 0.981 1.001 2,705,002 0.9909 1.01%
2012-11-26 0 1.990 1.990 2.000 1.980 2.000 204,000 406,460 1.9925 0.986 0.986 0.991 0.981 0.991 411,806 0.9870 -0.50%
2012-11-23 0 2.000 1.990 2.000 1.990 2.040 322,000 645,180 2.0037 0.991 0.986 0.991 0.986 1.011 650,008 0.9926 -0.99%
2012-11-22 0 2.020 2.000 2.020 1.970 2.030 1,658,000 3,307,940 1.9951 1.001 0.991 1.001 0.976 1.006 3,346,935 0.9883 2.54%
2012-11-21 0 1.970 1.970 1.980 1.950 2.010 758,000 1,500,080 1.9790 0.976 0.976 0.981 0.966 0.996 1,530,143 0.9804 1.03%
2012-11-20 0 1.950 1.950 1.960 1.940 2.000 692,000 1,349,420 1.9500 0.966 0.966 0.971 0.961 0.991 1,396,911 0.9660 -2.01%
2012-11-19 0 1.990 1.970 1.990 - - 0 0 - 0.986 0.976 0.986 - - 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 0.986 0.986 0.991 0.986 1.025 3,621,473 1.0031 -0.50%
2012-11-15 0 2.000 2.000 2.010 1.930 2.020 4,366,000 8,673,780 1.9867 0.991 0.991 0.996 0.956 1.001 8,813,461 0.9842 4.17%
2012-11-14 0 1.920 1.910 1.920 1.900 1.920 87,000 166,270 1.9111 0.951 0.946 0.951 0.941 0.951 175,623 0.9467 2.67%
2012-11-13 0 1.870 1.870 1.890 1.870 1.910 109,200 205,732 1.8840 0.926 0.926 0.936 0.926 0.946 220,437 0.9333 -2.09%
2012-11-12 0 1.910 1.900 1.910 1.890 1.910 26,000 49,240 1.8938 0.946 0.941 0.946 0.936 0.946 52,485 0.9382 0.00%
2012-11-09 0 1.910 1.880 1.910 - - 0 0 - 0.946 0.931 0.946 - - 0 - 0.00%
2012-11-08 0 1.910 1.900 1.910 1.880 1.910 72,000 136,620 1.8975 0.946 0.941 0.946 0.931 0.946 145,343 0.9400 -0.52%
2012-11-07 0 1.920 1.910 1.920 1.900 1.920 668,000 1,274,140 1.9074 0.951 0.946 0.951 0.941 0.951 1,348,464 0.9449 0.52%
2012-11-06 0 1.910 1.890 1.910 1.870 1.910 974,000 1,849,200 1.8986 0.946 0.936 0.946 0.926 0.946 1,966,173 0.9405 1.60%
2012-11-05 0 1.880 1.880 1.910 1.870 1.880 4,000 7,500 1.8750 0.931 0.931 0.946 0.926 0.931 8,075 0.9288 -1.05%
2012-11-02 0 1.900 1.900 1.910 1.900 1.930 1,654,000 3,151,260 1.9052 0.941 0.941 0.946 0.941 0.956 3,338,860 0.9438 -0.52%
2012-11-01 0 1.910 1.880 1.910 1.820 1.920 302,765 563,435 1.8610 0.946 0.931 0.946 0.902 0.951 611,179 0.9219 0.53%
2012-10-31 0 1.900 1.890 1.900 1.880 1.900 466,000 881,300 1.8912 0.941 0.936 0.941 0.931 0.941 940,695 0.9369 0.00%
2012-10-30 0 1.900 1.880 1.900 1.880 1.900 158,000 298,500 1.8892 0.941 0.931 0.941 0.931 0.941 318,948 0.9359 0.00%
2012-10-29 0 1.900 1.850 1.900 1.890 1.900 32,000 60,760 1.8988 0.941 0.916 0.941 0.936 0.941 64,597 0.9406 0.53%
2012-10-26 0 1.890 1.880 1.890 1.870 1.900 1,226,000 2,314,740 1.8880 0.936 0.931 0.936 0.926 0.941 2,474,875 0.9353 -1.56%
2012-10-25 0 1.920 1.900 1.920 1.880 1.920 102,000 194,160 1.9035 0.951 0.941 0.951 0.931 0.951 205,903 0.9430 1.05%
2012-10-24 0 1.900 1.880 1.900 1.850 1.900 371,000 698,730 1.8834 0.941 0.931 0.941 0.916 0.941 748,922 0.9330 2.15%
2012-10-22 0 1.860 1.850 1.860 1.840 1.880 44,000 81,780 1.8586 0.921 0.916 0.921 0.911 0.931 88,821 0.9207 1.09%
2012-10-19 0 1.840 1.840 1.860 1.840 1.890 212,000 394,260 1.8597 0.911 0.911 0.921 0.911 0.936 427,956 0.9213 -2.65%
2012-10-18 0 1.890 1.870 1.890 1.860 1.890 652,000 1,224,860 1.8786 0.936 0.926 0.936 0.921 0.936 1,316,165 0.9306 0.53%
2012-10-17 0 1.880 1.860 1.880 1.860 1.900 1,491,000 2,799,000 1.8773 0.931 0.921 0.931 0.921 0.941 3,009,819 0.9300 1.08%
2012-10-16 0 1.860 1.840 1.860 1.850 1.860 948,000 1,753,820 1.8500 0.921 0.911 0.921 0.916 0.921 1,913,688 0.9165 0.54%
2012-10-15 0 1.850 1.830 1.850 1.830 1.850 598,000 1,100,320 1.8400 0.916 0.907 0.916 0.907 0.916 1,207,158 0.9115 0.54%
2012-10-12 0 1.840 1.830 1.840 1.820 1.850 740,000 1,357,500 1.8345 0.911 0.907 0.911 0.902 0.916 1,493,807 0.9088 0.00%
2012-10-11 0 1.840 1.820 1.830 1.810 1.840 1,354,000 2,466,800 1.8219 0.911 0.902 0.907 0.897 0.911 2,733,263 0.9025 0.55%
2012-10-10 0 1.830 1.820 1.850 1.790 1.880 1,686,000 3,076,492 1.8247 0.907 0.902 0.916 0.887 0.931 3,403,457 0.9039 0.55%
2012-10-09 0 1.820 1.810 1.820 1.810 1.850 528,000 966,760 1.8310 0.902 0.897 0.902 0.897 0.916 1,065,851 0.9070 -0.55%
2012-10-08 0 1.830 1.820 1.830 1.820 1.880 1,130,000 2,078,780 1.8396 0.907 0.902 0.907 0.902 0.931 2,281,084 0.9113 -1.61%
2012-10-05 0 1.860 1.850 1.860 1.850 1.890 380,000 707,040 1.8606 0.921 0.916 0.921 0.916 0.936 767,090 0.9217 -0.53%
2012-10-04 0 1.870 1.860 1.870 1.860 1.870 554,000 1,031,400 1.8617 0.926 0.921 0.926 0.921 0.926 1,118,337 0.9223 0.54%
2012-10-03 0 1.860 1.850 1.860 1.830 1.900 1,314,000 2,439,300 1.8564 0.921 0.916 0.921 0.907 0.941 2,652,517 0.9196 1.09%
2012-09-28 0 1.840 1.840 1.860 1.830 1.880 1,064,304 1,967,167 1.8483 0.911 0.911 0.921 0.907 0.931 2,148,466 0.9156 -0.54%
2012-09-27 0 1.850 1.850 1.860 1.850 1.890 464,000 862,780 1.8594 0.916 0.916 0.921 0.916 0.936 936,657 0.9211 -1.07%
2012-09-26 0 1.870 1.870 1.880 1.850 1.900 296,094 555,625 1.8765 0.926 0.926 0.931 0.916 0.941 597,713 0.9296 -0.53%
2012-09-25 0 1.880 1.870 1.880 1.880 1.900 428,000 805,410 1.8818 0.931 0.926 0.931 0.931 0.941 863,986 0.9322 0.00%
2012-09-24 0 1.880 1.880 1.890 1.880 1.900 1,042,000 1,962,980 1.8839 0.931 0.931 0.936 0.931 0.941 2,103,442 0.9332 0.00%
2012-09-21 0 1.880 1.870 1.880 1.850 1.900 1,324,084 2,479,522 1.8726 0.931 0.926 0.931 0.916 0.941 2,672,873 0.9277 0.00%
2012-09-20 0 1.880 1.870 1.880 1.850 1.890 1,302,000 2,438,840 1.8731 0.931 0.926 0.931 0.916 0.936 2,628,293 0.9279 1.62%
2012-09-19 0 1.850 1.850 1.860 1.840 1.870 994,000 1,842,340 1.8535 0.916 0.916 0.921 0.911 0.926 2,006,546 0.9182 0.00%
2012-09-18 0 1.850 1.840 1.850 1.840 1.870 266,000 492,480 1.8514 0.916 0.911 0.916 0.911 0.926 536,963 0.9172 0.00%
2012-09-17 0 1.850 1.850 1.860 1.840 1.860 1,764,556 3,258,068 1.8464 0.916 0.916 0.921 0.911 0.921 3,562,035 0.9147 1.65%
2012-09-14 0 1.820 1.820 1.830 1.800 1.850 1,446,000 2,648,820 1.8318 0.902 0.902 0.907 0.892 0.916 2,918,980 0.9074 3.41%
2012-09-13 0 1.760 1.760 1.790 1.750 1.770 260,000 459,000 1.7654 0.872 0.872 0.887 0.867 0.877 524,851 0.8745 -1.68%
2012-09-12 0 1.790 1.770 1.790 1.770 1.790 478,000 851,440 1.7813 0.887 0.877 0.887 0.877 0.887 964,919 0.8824 1.13%
2012-09-11 0 1.770 1.770 1.780 1.770 1.770 244,000 431,880 1.7700 0.877 0.877 0.882 0.877 0.877 492,553 0.8768 0.00%
2012-09-10 0 1.770 1.750 1.780 1.770 1.770 16,000 28,320 1.7700 0.877 0.867 0.882 0.877 0.877 32,299 0.8768 0.00%
2012-09-07 0 1.770 1.750 1.770 1.740 1.770 742,000 1,301,460 1.7540 0.877 0.867 0.877 0.862 0.877 1,497,844 0.8689 0.57%
2012-09-06 0 1.760 1.740 1.770 1.720 1.770 206,125 359,087 1.7421 0.872 0.862 0.877 0.852 0.877 416,096 0.8630 2.33%
2012-09-05 0 1.720 1.700 1.720 1.700 1.720 314,000 534,280 1.7015 0.852 0.842 0.852 0.842 0.852 633,859 0.8429 0.58%
2012-09-04 0 1.710 1.710 1.730 1.710 1.710 10,416 17,732 1.7024 0.847 0.847 0.857 0.847 0.847 21,026 0.8433 0.59%
2012-09-03 0 1.700 1.700 1.710 1.700 1.700 26,000 44,646 1.7172 0.842 0.842 0.847 0.842 0.842 52,485 0.8506 -3.41%
2012-08-31 0 1.760 1.750 1.770 1.740 1.770 1,154,036 2,030,144 1.7592 0.872 0.867 0.877 0.862 0.877 2,329,604 0.8715 1.15%
2012-08-30 0 1.740 1.720 1.750 1.740 1.740 20,000 34,800 1.7400 0.862 0.852 0.867 0.862 0.862 40,373 0.8620 -0.57%
2012-08-29 0 1.750 1.740 1.750 1.740 1.750 160,000 279,520 1.7470 0.867 0.862 0.867 0.862 0.867 322,985 0.8654 0.00%
2012-08-28 0 1.750 1.740 1.760 1.730 1.750 166,000 289,940 1.7466 0.867 0.862 0.872 0.857 0.867 335,097 0.8652 1.16%
2012-08-27 0 1.730 1.720 1.730 1.720 1.730 90,000 155,260 1.7251 0.857 0.852 0.857 0.852 0.857 181,679 0.8546 0.00%
2012-08-24 0 1.730 1.730 1.740 1.730 1.740 270,000 467,160 1.7302 0.857 0.857 0.862 0.857 0.862 545,038 0.8571 0.00%
2012-08-23 0 1.730 1.720 1.730 1.710 1.740 132,000 227,220 1.7214 0.857 0.852 0.857 0.847 0.862 266,463 0.8527 1.17%
2012-08-22 0 1.710 1.710 1.740 1.700 1.710 64,000 109,260 1.7072 0.847 0.847 0.862 0.842 0.847 129,194 0.8457 0.59%
2012-08-21 0 1.700 1.690 1.710 1.690 1.710 532,000 904,860 1.7009 0.842 0.837 0.847 0.837 0.847 1,073,926 0.8426 0.59%
2012-08-20 0 1.690 1.670 1.700 1.680 1.710 430,000 728,420 1.6940 0.837 0.827 0.842 0.832 0.847 868,023 0.8392 -2.31%
2012-08-17 0 1.730 1.720 1.730 1.700 1.740 386,000 665,300 1.7236 0.857 0.852 0.857 0.842 0.862 779,202 0.8538 -0.57%
2012-08-16 0 1.740 1.730 1.760 1.740 1.740 150,000 261,000 1.7400 0.862 0.857 0.872 0.862 0.862 302,799 0.8620 0.00%
2012-08-15 0 1.740 1.740 1.770 1.710 1.740 2,688,000 4,696,555 1.7472 0.862 0.862 0.877 0.847 0.862 5,426,153 0.8655 -0.57%
2012-08-14 0 1.750 1.750 1.780 1.740 1.750 265,191 463,394 1.7474 0.867 0.867 0.882 0.862 0.867 535,330 0.8656 0.00%
2012-08-13 0 1.750 1.750 1.760 1.750 1.780 840,000 1,476,696 1.7580 0.867 0.867 0.872 0.867 0.882 1,695,673 0.8709 -1.69%
2012-08-10 0 1.780 1.770 1.780 1.770 1.780 1,636,000 2,899,313 1.7722 0.882 0.877 0.882 0.877 0.882 3,302,525 0.8779 0.00%
2012-08-09 0 1.780 1.770 1.790 1.760 1.780 306,000 542,400 1.7725 0.882 0.877 0.887 0.872 0.882 617,709 0.8781 1.71%
2012-08-08 0 1.750 1.750 1.770 1.720 1.760 622,000 1,089,440 1.7515 0.867 0.867 0.877 0.852 0.872 1,255,605 0.8677 1.16%
2012-08-07 0 1.730 1.740 1.750 1.700 1.740 624,000 1,077,140 1.7262 0.857 0.862 0.867 0.842 0.862 1,259,643 0.8551 0.58%
2012-08-06 0 1.720 1.710 1.720 1.700 1.720 2,056,000 3,514,360 1.7093 0.852 0.847 0.852 0.842 0.852 4,150,361 0.8468 0.58%
2012-08-03 0 1.710 1.680 1.710 1.620 1.710 3,474,002 5,901,663 1.6988 0.847 0.832 0.847 0.803 0.847 7,012,822 0.8416 0.59%
2012-08-02 0 1.700 1.700 1.710 1.660 1.720 1,197,625 2,007,875 1.6765 0.842 0.842 0.847 0.822 0.852 2,417,595 0.8305 0.00%
2012-08-01 0 1.700 1.700 1.720 1.700 1.720 800,000 1,360,100 1.7001 0.842 0.842 0.852 0.842 0.852 1,614,926 0.8422 0.00%
2012-07-31 0 1.700 1.690 1.710 1.700 1.710 282,000 480,700 1.7046 0.842 0.837 0.847 0.842 0.847 569,262 0.8444 -1.16%
2012-07-30 0 1.720 1.710 1.730 1.700 1.720 930,000 1,585,380 1.7047 0.852 0.847 0.857 0.842 0.852 1,877,352 0.8445 1.78%
2012-07-27 0 1.690 1.680 1.690 1.680 1.690 161,000 270,990 1.6832 0.837 0.832 0.837 0.832 0.837 325,004 0.8338 0.60%
2012-07-26 0 1.680 1.680 1.690 1.630 1.680 464,000 778,820 1.6785 0.832 0.832 0.837 0.807 0.832 936,657 0.8315 0.00%
2012-07-25 0 1.680 1.670 1.680 1.620 1.690 180,000 299,920 1.6662 0.832 0.827 0.832 0.803 0.837 363,358 0.8254 3.70%
2012-07-24 0 1.620 1.620 1.650 1.620 1.640 56,000 91,120 1.6271 0.803 0.803 0.817 0.803 0.812 113,045 0.8061 0.00%
2012-07-23 0 1.620 1.620 1.670 1.590 1.660 771,000 1,236,450 1.6037 0.803 0.803 0.827 0.788 0.822 1,556,385 0.7944 -1.22%
2012-07-20 0 1.640 1.640 1.650 1.640 1.660 244,000 401,660 1.6461 0.812 0.812 0.817 0.812 0.822 492,553 0.8155 -1.80%
2012-07-19 0 1.670 1.660 1.680 1.600 1.670 532,000 868,880 1.6332 0.827 0.822 0.832 0.793 0.827 1,073,926 0.8091 0.00%
2012-07-18 0 1.670 1.670 1.680 1.670 1.690 266,000 446,280 1.6777 0.827 0.827 0.832 0.827 0.837 536,963 0.8311 -1.76%
2012-07-17 0 1.700 1.680 1.710 1.670 1.710 132,000 222,580 1.6862 0.842 0.832 0.847 0.827 0.847 266,463 0.8353 0.00%
2012-07-16 0 1.700 1.680 1.700 1.660 1.710 274,000 459,920 1.6785 0.842 0.832 0.842 0.822 0.847 553,112 0.8315 3.66%
2012-07-13 0 1.680 1.660 1.670 1.670 1.780 2,908,500 4,945,050 1.7002 0.812 0.803 0.808 0.808 0.861 6,014,469 0.8222 -2.89%
2012-07-12 0 1.730 1.710 1.760 1.690 1.760 2,496,000 4,271,640 1.7114 0.837 0.827 0.851 0.817 0.851 5,161,462 0.8276 -0.57%
2012-07-11 0 1.740 1.730 1.750 1.730 1.800 935,000 1,644,600 1.7589 0.841 0.837 0.846 0.837 0.870 1,933,481 0.8506 -2.25%
2012-07-10 0 1.780 1.770 1.800 1.760 1.850 2,930,000 5,227,490 1.7841 0.861 0.856 0.870 0.851 0.895 6,058,928 0.8628 -1.11%
2012-07-09 0 1.800 1.760 1.800 1.780 1.840 628,048 1,129,369 1.7982 0.870 0.851 0.870 0.861 0.890 1,298,736 0.8696 0.00%
2012-07-06 0 1.800 1.800 1.810 1.700 1.820 3,459,358 6,140,531 1.7750 0.870 0.870 0.875 0.822 0.880 7,153,584 0.8584 5.88%
2012-07-05 0 1.700 1.700 1.730 1.690 1.750 2,502,000 4,280,810 1.7110 0.822 0.822 0.837 0.817 0.846 5,173,870 0.8274 -1.73%
2012-07-04 0 1.730 1.730 1.740 1.710 1.810 1,792,000 3,126,740 1.7448 0.837 0.837 0.841 0.827 0.875 3,705,665 0.8438 -3.35%
2012-07-03 0 1.790 1.780 1.790 1.780 1.840 3,657,391 6,586,073 1.8008 0.866 0.861 0.866 0.861 0.890 7,563,096 0.8708 -5.29%
2012-06-29 0 1.890 1.880 1.910 1.860 1.920 216,082 409,521 1.8952 0.914 0.909 0.924 0.899 0.928 446,835 0.9165 -0.53%
2012-06-28 0 1.900 1.880 1.900 1.870 1.900 974,000 1,838,820 1.8879 0.919 0.909 0.919 0.904 0.919 2,014,128 0.9130 2.15%
2012-06-27 0 1.860 1.860 1.880 1.840 1.870 218,000 404,300 1.8546 0.899 0.899 0.909 0.890 0.904 450,801 0.8968 1.09%
2012-06-26 0 1.840 1.840 1.880 1.820 1.890 570,000 1,059,840 1.8594 0.890 0.890 0.909 0.880 0.914 1,178,699 0.8992 -0.54%
2012-06-25 0 1.850 1.840 1.870 1.850 1.910 330,000 616,940 1.8695 0.895 0.890 0.904 0.895 0.924 682,405 0.9041 -3.14%
2012-06-22 0 1.910 1.870 1.940 1.860 1.930 866,838 1,654,127 1.9082 0.924 0.904 0.938 0.899 0.933 1,792,529 0.9228 -0.52%
2012-06-21 0 1.920 1.900 1.930 1.900 1.930 370,000 709,800 1.9184 0.928 0.919 0.933 0.919 0.933 765,121 0.9277 0.00%
2012-06-20 0 1.920 1.910 1.920 1.900 1.980 584,000 1,125,480 1.9272 0.928 0.924 0.928 0.919 0.957 1,207,650 0.9320 -0.52%
2012-06-19 0 1.930 1.930 1.940 1.850 1.940 1,026,000 1,941,280 1.8921 0.933 0.933 0.938 0.895 0.938 2,121,659 0.9150 3.21%
2012-06-18 0 1.870 1.850 1.870 1.850 1.870 54,000 100,500 1.8611 0.904 0.895 0.904 0.895 0.904 111,666 0.9000 0.00%
2012-06-15 0 1.870 1.850 1.880 1.800 1.880 678,005 1,252,329 1.8471 0.904 0.895 0.909 0.870 0.909 1,402,042 0.8932 3.31%
2012-06-14 0 1.810 1.810 1.840 1.800 1.840 178,004 323,347 1.8165 0.875 0.875 0.890 0.870 0.890 368,093 0.8784 -1.63%
2012-06-13 0 1.840 1.820 1.840 1.810 1.850 196,023 358,263 1.8277 0.890 0.880 0.890 0.875 0.895 405,355 0.8838 1.10%
2012-06-12 0 1.820 1.810 1.820 1.790 1.850 651,871 1,181,533 1.8125 0.880 0.875 0.880 0.866 0.895 1,348,000 0.8765 -1.62%
2012-06-11 0 1.850 1.820 1.850 1.790 1.860 624,001 1,138,261 1.8241 0.895 0.880 0.895 0.866 0.899 1,290,368 0.8821 0.54%
2012-06-08 0 1.840 1.820 1.840 1.780 1.860 1,280,000 2,349,100 1.8352 0.890 0.880 0.890 0.861 0.899 2,646,904 0.8875 2.79%
2012-06-07 0 1.790 1.790 1.820 1.790 1.900 707,003 1,294,755 1.8313 0.866 0.866 0.880 0.866 0.919 1,462,007 0.8856 -2.72%
2012-06-06 0 1.840 1.820 1.840 1.780 1.850 682,000 1,232,680 1.8074 0.890 0.880 0.890 0.861 0.895 1,410,303 0.8741 5.14%
2012-06-05 0 1.750 1.750 1.770 1.730 1.780 260,353 456,945 1.7551 0.846 0.846 0.856 0.837 0.861 538,382 0.8487 0.57%
2012-06-04 0 1.740 1.730 1.760 1.680 1.770 454,000 782,760 1.7241 0.841 0.837 0.851 0.812 0.856 938,824 0.8338 -3.87%
2012-06-01 0 1.810 1.790 1.800 1.720 1.820 2,264,000 4,037,580 1.7834 0.875 0.866 0.870 0.832 0.880 4,681,711 0.8624 4.62%
2012-05-31 0 1.730 1.730 1.770 1.660 1.770 1,472,007 2,532,812 1.7207 0.837 0.837 0.856 0.803 0.856 3,043,954 0.8321 4.22%
2012-05-30 0 1.660 1.650 1.670 1.630 1.680 844,000 1,400,000 1.6588 0.803 0.798 0.808 0.788 0.812 1,745,302 0.8022 -0.60%
2012-05-29 0 1.670 1.660 1.680 1.620 1.670 143,005 234,038 1.6366 0.808 0.803 0.812 0.783 0.808 295,719 0.7914 2.45%
2012-05-28 0 1.630 1.620 1.650 1.610 1.630 12,000 19,440 1.6200 0.788 0.783 0.798 0.779 0.788 24,815 0.7834 -0.61%
2012-05-25 0 1.640 1.640 1.660 1.630 1.640 258,002 421,223 1.6326 0.793 0.793 0.803 0.788 0.793 533,521 0.7895 0.61%
2012-05-24 0 1.630 1.620 1.640 1.620 1.660 364,007 591,791 1.6258 0.788 0.783 0.793 0.783 0.803 752,728 0.7862 0.00%
2012-05-23 0 1.630 1.620 1.650 1.590 1.640 326,002 529,783 1.6251 0.788 0.783 0.798 0.769 0.793 674,137 0.7859 -1.81%
2012-05-22 0 1.660 1.660 1.680 1.630 1.670 452,002 742,023 1.6416 0.803 0.803 0.812 0.788 0.808 934,692 0.7939 -0.60%
2012-05-21 0 1.670 1.640 1.670 1.630 1.690 106,002 173,943 1.6409 0.808 0.793 0.808 0.788 0.817 219,201 0.7935 3.09%
2012-05-18 0 1.620 1.620 1.650 1.580 1.660 2,080,001 3,374,841 1.6225 0.783 0.783 0.798 0.764 0.803 4,301,221 0.7846 -2.41%
2012-05-17 0 1.660 1.650 1.680 1.640 1.700 170,003 280,245 1.6485 0.803 0.798 0.812 0.793 0.822 351,548 0.7972 1.22%
2012-05-16 0 1.640 1.640 1.670 1.620 1.680 1,042,005 1,704,928 1.6362 0.793 0.793 0.808 0.783 0.812 2,154,755 0.7912 -3.53%
2012-05-15 0 1.700 1.640 1.720 1.650 1.730 714,000 1,192,600 1.6703 0.822 0.793 0.832 0.798 0.837 1,476,476 0.8077 0.59%
2012-05-14 0 1.690 1.680 1.720 1.660 1.710 308,000 519,000 1.6851 0.817 0.812 0.832 0.803 0.827 636,911 0.8149 -0.59%
2012-05-11 0 1.700 1.700 1.710 1.650 1.760 756,000 1,287,660 1.7033 0.822 0.822 0.827 0.798 0.851 1,563,328 0.8237 -2.86%
2012-05-10 0 1.750 1.740 1.750 1.740 1.760 374,000 655,560 1.7528 0.846 0.841 0.846 0.841 0.851 773,392 0.8476 -0.57%
2012-05-09 0 1.760 1.760 1.770 1.750 1.800 1,032,008 1,828,894 1.7722 0.851 0.851 0.856 0.846 0.870 2,134,083 0.8570 0.00%
2012-05-08 0 1.760 1.760 1.770 1.760 1.810 472,000 840,060 1.7798 0.851 0.851 0.856 0.851 0.875 976,046 0.8607 -0.56%
2012-05-07 0 1.770 1.760 1.770 1.750 1.790 1,028,000 1,823,980 1.7743 0.856 0.851 0.856 0.846 0.866 2,125,795 0.8580 -2.75%
2012-05-04 0 1.820 1.800 1.820 1.790 1.870 724,009 1,320,197 1.8235 0.880 0.870 0.880 0.866 0.904 1,497,174 0.8818 -1.62%
2012-05-03 0 1.850 1.850 1.860 1.840 1.870 166,000 308,700 1.8596 0.895 0.895 0.899 0.890 0.904 343,270 0.8993 -1.07%
2012-05-02 0 1.870 1.850 1.880 1.820 1.880 661,816 1,232,614 1.8625 0.904 0.895 0.909 0.880 0.909 1,368,565 0.9007 0.00%
2012-04-30 0 1.870 1.870 1.880 1.870 1.880 208,000 390,260 1.8763 0.904 0.904 0.909 0.904 0.909 430,122 0.9073 0.00%
2012-04-27 0 1.870 1.860 1.910 1.870 1.900 432,000 816,020 1.8889 0.904 0.899 0.924 0.904 0.919 893,330 0.9135 -1.58%
2012-04-26 0 1.900 1.900 1.910 1.870 1.900 1,588,002 2,993,963 1.8854 0.919 0.919 0.924 0.904 0.919 3,283,819 0.9117 1.06%
2012-04-25 0 1.880 1.850 1.880 1.850 1.880 3,150,002 5,836,083 1.8527 0.909 0.895 0.909 0.895 0.909 6,513,869 0.8959 1.08%
2012-04-24 0 1.860 1.850 1.860 1.800 1.860 1,411,632 2,597,030 1.8397 0.899 0.895 0.899 0.870 0.899 2,919,105 0.8897 1.09%
2012-04-23 0 1.840 1.820 1.850 1.790 1.850 842,023 1,540,459 1.8295 0.890 0.880 0.895 0.866 0.895 1,741,214 0.8847 0.55%
2012-04-20 0 1.830 1.820 1.840 1.810 1.840 550,025 1,005,462 1.8280 0.885 0.880 0.890 0.875 0.890 1,137,393 0.8840 0.00%
2012-04-19 0 1.830 1.810 1.840 1.820 1.830 620,023 1,132,983 1.8273 0.885 0.875 0.890 0.880 0.885 1,282,142 0.8837 0.00%
2012-04-18 0 1.830 1.800 1.830 1.800 1.830 623,492 1,127,716 1.8087 0.885 0.870 0.885 0.870 0.885 1,289,315 0.8747 2.23%
2012-04-17 0 1.790 1.790 1.800 1.790 1.820 948,039 1,710,792 1.8046 0.866 0.866 0.870 0.866 0.880 1,960,444 0.8727 -1.65%
2012-04-16 0 1.820 1.810 1.830 1.810 1.830 868,000 1,582,060 1.8226 0.880 0.875 0.885 0.875 0.885 1,794,932 0.8814 -0.55%
2012-04-13 0 1.830 1.830 1.850 1.770 1.840 2,918,000 5,280,700 1.8097 0.885 0.885 0.895 0.856 0.890 6,034,114 0.8751 2.81%
2012-04-12 0 1.780 1.770 1.780 1.720 1.780 2,066,000 3,652,560 1.7679 0.861 0.856 0.861 0.832 0.861 4,272,268 0.8549 0.56%
2012-04-11 0 1.770 1.760 1.770 1.740 1.770 1,474,000 2,594,680 1.7603 0.856 0.851 0.856 0.841 0.856 3,048,075 0.8513 0.57%
2012-04-10 0 1.760 1.760 1.770 1.750 1.760 2,166,003 3,802,505 1.7555 0.851 0.851 0.856 0.846 0.851 4,479,064 0.8490 -1.12%
2012-04-05 0 1.780 1.760 1.780 1.720 1.780 924,041 1,627,333 1.7611 0.861 0.851 0.861 0.832 0.861 1,910,818 0.8516 2.30%
2012-04-03 0 1.740 1.740 1.760 1.720 1.770 918,000 1,605,020 1.7484 0.841 0.841 0.851 0.832 0.856 1,898,326 0.8455 -1.14%
2012-04-02 0 1.760 1.750 1.760 1.730 1.780 458,000 806,780 1.7615 0.851 0.846 0.851 0.837 0.861 947,095 0.8518 0.57%
2012-03-30 0 1.750 1.730 1.750 1.720 1.750 136,100 236,181 1.7353 0.846 0.837 0.846 0.832 0.846 281,440 0.8392 -0.57%
2012-03-29 0 1.760 1.740 1.760 1.720 1.760 2,206,000 3,851,960 1.7461 0.851 0.841 0.851 0.832 0.851 4,561,773 0.8444 2.33%
2012-03-28 0 1.720 1.710 1.730 1.710 1.750 4,402,000 7,640,900 1.7358 0.832 0.827 0.837 0.827 0.846 9,102,868 0.8394 -0.58%
2012-03-27 0 1.730 1.710 1.730 1.690 1.730 4,326,414 7,386,563 1.7073 0.837 0.827 0.837 0.817 0.837 8,946,564 0.8256 0.58%
2012-03-26 0 1.800 1.790 1.800 1.770 1.800 872,000 1,562,340 1.7917 0.832 0.827 0.832 0.818 0.832 1,887,073 0.8279 0.56%
2012-03-23 0 1.790 1.780 1.790 1.770 1.800 241,471 430,876 1.7844 0.827 0.823 0.827 0.818 0.832 522,561 0.8245 0.00%
2012-03-22 0 1.790 1.790 1.800 1.790 1.800 918,000 1,649,840 1.7972 0.827 0.827 0.832 0.827 0.832 1,986,621 0.8305 -0.56%
2012-03-21 0 1.800 1.800 1.810 1.790 1.810 2,864,000 5,154,060 1.7996 0.832 0.832 0.836 0.827 0.836 6,197,910 0.8316 0.56%
2012-03-20 0 1.790 1.780 1.790 1.770 1.800 1,498,000 2,691,740 1.7969 0.827 0.823 0.827 0.818 0.832 3,241,784 0.8303 0.00%
2012-03-19 0 1.790 1.790 1.810 1.790 1.840 1,569,000 2,833,980 1.8062 0.827 0.827 0.836 0.827 0.850 3,395,433 0.8346 -1.10%
2012-03-16 0 1.810 1.800 1.810 1.780 1.810 982,000 1,761,620 1.7939 0.836 0.832 0.836 0.823 0.836 2,125,121 0.8290 1.69%
2012-03-15 0 1.780 1.770 1.780 1.760 1.780 2,058,000 3,641,820 1.7696 0.823 0.818 0.823 0.813 0.823 4,453,666 0.8177 0.56%
2012-03-14 0 1.770 1.760 1.770 1.760 1.820 2,648,000 4,706,320 1.7773 0.818 0.813 0.818 0.813 0.841 5,730,470 0.8213 -1.67%
2012-03-13 0 1.800 1.770 1.800 1.770 1.820 1,152,000 2,058,480 1.7869 0.832 0.818 0.832 0.818 0.841 2,493,014 0.8257 -0.55%
2012-03-12 0 1.810 1.790 1.810 1.780 1.810 1,585,000 2,841,700 1.7929 0.836 0.827 0.836 0.823 0.836 3,430,058 0.8285 1.12%
2012-03-09 0 1.790 1.790 1.800 1.790 1.820 2,784,000 5,006,400 1.7983 0.827 0.827 0.832 0.827 0.841 6,024,784 0.8310 -1.10%
2012-03-08 0 1.810 1.800 1.810 1.800 1.850 2,698,000 4,888,420 1.8119 0.836 0.832 0.836 0.832 0.855 5,838,674 0.8372 1.12%
2012-03-07 0 1.790 1.780 1.790 1.760 1.800 1,500,000 2,677,840 1.7852 0.827 0.823 0.827 0.813 0.832 3,246,112 0.8249 -0.56%
2012-03-06 0 1.800 1.790 1.800 1.790 1.820 2,056,000 3,701,900 1.8005 0.832 0.827 0.832 0.827 0.841 4,449,338 0.8320 -1.10%
2012-03-05 0 1.820 1.810 1.820 1.790 1.840 1,760,000 3,178,280 1.8058 0.841 0.836 0.841 0.827 0.850 3,808,772 0.8345 0.00%
2012-03-02 0 1.820 1.810 1.820 1.800 1.830 1,214,000 2,200,920 1.8129 0.841 0.836 0.841 0.832 0.846 2,627,187 0.8377 0.00%
2012-03-01 0 1.820 1.810 1.820 1.800 1.850 24,552,000 42,707,920 1.7395 0.841 0.836 0.841 0.832 0.855 53,132,363 0.8038 1.11%
2012-02-29 0 1.800 1.790 1.800 1.780 1.860 2,330,000 4,222,000 1.8120 0.832 0.827 0.832 0.823 0.859 5,042,294 0.8373 1.69%
2012-02-28 0 1.770 1.770 1.780 1.760 1.800 2,492,000 4,420,740 1.7740 0.818 0.818 0.823 0.813 0.832 5,392,874 0.8197 -2.21%
2012-02-27 0 1.810 1.800 1.810 1.770 1.840 1,618,000 2,915,780 1.8021 0.836 0.832 0.836 0.818 0.850 3,501,473 0.8327 -1.63%
2012-02-24 0 1.840 1.830 1.840 1.810 1.850 1,460,000 2,676,300 1.8331 0.850 0.846 0.850 0.836 0.855 3,159,549 0.8471 -0.54%
2012-02-23 0 1.850 1.840 1.850 1.830 1.860 2,326,000 4,274,860 1.8379 0.855 0.850 0.855 0.846 0.859 5,033,638 0.8493 0.54%
2012-02-22 0 1.840 1.840 1.850 1.820 1.850 858,000 1,576,570 1.8375 0.850 0.850 0.855 0.841 0.855 1,856,776 0.8491 0.00%
2012-02-21 0 1.840 1.830 1.840 1.820 1.860 536,000 987,230 1.8418 0.850 0.846 0.850 0.841 0.859 1,159,944 0.8511 -0.54%
2012-02-20 0 1.850 1.850 1.860 1.850 1.880 760,000 1,415,160 1.8621 0.855 0.855 0.859 0.855 0.869 1,644,697 0.8604 1.09%
2012-02-17 0 1.830 1.820 1.840 1.820 1.830 608,000 1,110,440 1.8264 0.846 0.841 0.850 0.841 0.846 1,315,757 0.8440 -0.54%
2012-02-16 0 1.840 1.830 1.850 1.820 1.880 1,034,000 1,908,440 1.8457 0.850 0.846 0.855 0.841 0.869 2,237,653 0.8529 -1.60%
2012-02-15 0 1.870 1.850 1.870 1.830 1.890 1,048,000 1,956,320 1.8667 0.864 0.855 0.864 0.846 0.873 2,267,950 0.8626 0.54%
2012-02-14 0 1.860 1.860 1.870 1.770 1.880 2,312,000 4,268,260 1.8461 0.859 0.859 0.864 0.818 0.869 5,003,341 0.8531 1.64%
2012-02-13 0 1.830 1.820 1.830 1.700 1.840 3,122,000 5,559,140 1.7806 0.846 0.841 0.846 0.786 0.850 6,756,241 0.8228 6.40%
2012-02-10 0 1.720 1.710 1.720 1.690 1.740 2,160,000 3,680,960 1.7041 0.795 0.790 0.795 0.781 0.804 4,674,401 0.7875 0.00%
2012-02-09 0 1.720 1.710 1.720 1.680 1.750 3,404,000 5,856,080 1.7204 0.795 0.790 0.795 0.776 0.809 7,366,510 0.7950 1.78%
2012-02-08 0 1.690 1.680 1.690 1.650 1.710 1,874,000 3,163,920 1.6883 0.781 0.776 0.781 0.762 0.790 4,055,476 0.7802 0.60%
2012-02-07 0 1.680 1.670 1.680 1.660 1.690 1,058,000 1,766,200 1.6694 0.776 0.772 0.776 0.767 0.781 2,289,591 0.7714 -0.59%
2012-02-06 0 1.690 1.680 1.690 1.680 1.730 1,404,000 2,379,760 1.6950 0.781 0.776 0.781 0.776 0.799 3,038,361 0.7832 -0.59%
2012-02-03 0 1.700 1.690 1.700 1.650 1.720 6,222,000 10,565,940 1.6982 0.786 0.781 0.786 0.762 0.795 13,464,873 0.7847 3.03%
2012-02-02 0 1.650 1.640 1.660 1.640 1.660 5,608,000 9,238,040 1.6473 0.762 0.758 0.767 0.758 0.767 12,136,131 0.7612 0.61%
2012-02-01 0 1.640 1.630 1.640 1.610 1.670 5,188,000 8,493,480 1.6371 0.758 0.753 0.758 0.744 0.772 11,227,220 0.7565 1.86%
2012-01-31 0 1.610 1.600 1.610 1.440 1.690 6,858,000 11,059,420 1.6126 0.744 0.739 0.744 0.665 0.781 14,841,224 0.7452 11.03%
2012-01-30 0 1.450 1.450 1.470 1.440 1.460 730,000 1,054,040 1.4439 0.670 0.670 0.679 0.665 0.675 1,579,775 0.6672 0.00%
2012-01-27 0 1.450 1.450 1.460 1.440 1.460 142,000 205,560 1.4476 0.670 0.670 0.675 0.665 0.675 307,299 0.6689 1.40%
2012-01-26 0 1.430 1.430 1.440 1.430 1.440 854,000 1,221,520 1.4304 0.661 0.661 0.665 0.661 0.665 1,848,120 0.6610 -0.69%
2012-01-20 0 1.440 1.430 1.450 1.410 1.440 420,000 601,440 1.4320 0.665 0.661 0.670 0.652 0.665 908,911 0.6617 1.41%
2012-01-19 0 1.420 1.420 1.430 1.420 1.440 1,334,000 1,899,720 1.4241 0.656 0.656 0.661 0.656 0.665 2,886,876 0.6581 1.43%
2012-01-18 0 1.400 1.400 1.420 1.390 1.420 538,000 754,740 1.4029 0.647 0.647 0.656 0.642 0.656 1,164,272 0.6483 0.00%
2012-01-17 0 1.400 1.400 1.410 1.390 1.400 426,000 592,260 1.3903 0.647 0.647 0.652 0.642 0.647 921,896 0.6424 0.72%
2012-01-16 0 1.390 1.370 1.390 1.390 1.400 120,000 167,000 1.3917 0.642 0.633 0.642 0.642 0.647 259,689 0.6431 -1.42%
2012-01-13 0 1.410 1.410 1.420 1.400 1.410 556,000 783,900 1.4099 0.652 0.652 0.656 0.647 0.652 1,203,226 0.6515 0.00%
2012-01-12 0 1.410 1.410 1.420 1.410 1.410 330,000 465,300 1.4100 0.652 0.652 0.656 0.652 0.652 714,145 0.6515 0.00%
2012-01-11 0 1.410 1.400 1.410 1.380 1.410 260,000 363,040 1.3963 0.652 0.647 0.652 0.638 0.652 562,659 0.6452 1.44%
2012-01-10 0 1.390 1.380 1.400 1.370 1.390 654,000 907,540 1.3877 0.642 0.638 0.647 0.633 0.642 1,415,305 0.6412 1.46%
2012-01-09 0 1.370 1.370 1.390 1.360 1.360 512,000 696,320 1.3600 0.633 0.633 0.642 0.628 0.628 1,108,006 0.6284 0.74%
2012-01-06 0 1.360 1.360 1.390 1.350 1.380 120,000 162,600 1.3550 0.628 0.628 0.642 0.624 0.638 259,689 0.6261 -1.45%
2012-01-05 0 1.380 1.370 1.390 1.360 1.390 320,000 439,200 1.3725 0.638 0.633 0.642 0.628 0.642 692,504 0.6342 0.73%
2012-01-04 0 1.370 1.370 1.380 1.350 1.380 412,000 568,200 1.3791 0.633 0.633 0.638 0.624 0.638 891,599 0.6373 -1.44%
2012-01-03 0 1.390 1.380 1.390 1.360 1.390 252,000 345,780 1.3721 0.642 0.638 0.642 0.628 0.642 545,347 0.6341 0.00%
2011-12-30 0 1.390 1.360 1.400 1.360 1.390 424,000 579,680 1.3672 0.642 0.628 0.647 0.628 0.642 917,568 0.6318 2.96%
2011-12-29 0 1.350 1.350 1.380 1.350 1.380 221,000 299,900 1.3570 0.624 0.624 0.638 0.624 0.638 478,261 0.6271 0.00%
2011-12-28 0 1.350 1.330 1.380 1.300 1.350 670,000 898,980 1.3418 0.624 0.615 0.638 0.601 0.624 1,449,930 0.6200 2.27%
2011-12-23 0 1.320 1.320 1.330 1.310 1.330 180,000 238,440 1.3247 0.610 0.610 0.615 0.605 0.615 389,533 0.6121 3.13%
2011-12-22 0 1.280 1.260 1.320 - - 0 0 - 0.591 0.582 0.610 - - 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 0.591 0.591 0.596 0.591 0.596 2,423,764 0.5915 -2.29%
2011-12-20 0 1.310 1.300 1.320 1.300 1.320 1,462,000 1,904,920 1.3030 0.605 0.601 0.610 0.601 0.610 3,163,877 0.6021 2.34%
2011-12-19 0 1.280 1.280 1.290 1.220 1.300 1,140,000 1,458,380 1.2793 0.591 0.591 0.596 0.564 0.601 2,467,045 0.5911 -1.54%
2011-12-16 0 1.300 1.300 1.320 1.300 1.320 970,000 1,267,460 1.3067 0.601 0.601 0.610 0.601 0.610 2,099,152 0.6038 0.00%
2011-12-15 0 1.300 1.240 1.300 1.230 1.300 2,091,000 2,592,325 1.2398 0.601 0.573 0.601 0.568 0.601 4,525,080 0.5729 2.36%
2011-12-14 0 1.270 1.270 1.280 1.250 1.270 392,000 496,560 1.2667 0.587 0.587 0.591 0.578 0.587 848,317 0.5853 2.42%
2011-12-13 0 1.240 1.230 1.240 1.240 1.250 7,097 8,831 1.2443 0.573 0.568 0.573 0.573 0.578 15,358 0.5750 -0.80%
2011-12-12 0 1.250 1.240 1.280 1.240 1.250 170,000 212,420 1.2495 0.578 0.573 0.591 0.573 0.578 367,893 0.5774 0.81%
2011-12-09 0 1.240 1.240 1.250 1.220 1.250 594,000 726,440 1.2230 0.573 0.573 0.578 0.564 0.578 1,285,460 0.5651 2.48%
2011-12-08 0 1.210 1.210 1.230 1.200 1.250 2,470,000 3,001,520 1.2152 0.559 0.559 0.568 0.555 0.578 5,345,265 0.5615 -4.72%
2011-12-07 0 1.270 1.240 1.280 1.230 1.270 2,063,000 2,575,110 1.2482 0.587 0.573 0.591 0.568 0.587 4,464,486 0.5768 1.60%
2011-12-06 0 1.250 1.250 1.260 1.220 1.280 298,000 372,860 1.2512 0.578 0.578 0.582 0.564 0.591 644,894 0.5782 -3.85%
2011-12-05 0 1.300 1.280 1.300 1.280 1.300 548,000 709,730 1.2951 0.601 0.591 0.601 0.591 0.601 1,185,913 0.5985 0.00%
2011-12-02 0 1.300 1.290 1.310 1.290 1.300 290,000 376,380 1.2979 0.601 0.596 0.605 0.596 0.601 627,582 0.5997 -0.76%
2011-12-01 0 1.310 1.290 1.320 1.290 1.310 528,000 689,740 1.3063 0.605 0.596 0.610 0.596 0.605 1,142,631 0.6036 0.77%
2011-11-30 0 1.300 1.300 1.400 1.280 1.400 366,000 474,810 1.2973 0.601 0.601 0.647 0.591 0.647 792,051 0.5995 0.00%
2011-11-29 0 1.300 1.250 1.310 1.280 1.350 42,000 54,760 1.3038 0.601 0.578 0.605 0.591 0.624 90,891 0.6025 0.00%
2011-11-28 0 1.300 1.290 1.300 1.280 1.300 68,000 88,360 1.2994 0.601 0.596 0.601 0.591 0.601 147,157 0.6004 0.00%
2011-11-25 0 1.300 1.280 1.300 - - 0 0 - 0.601 0.591 0.601 - - 0 - 0.00%
2011-11-24 0 1.300 1.290 1.300 1.300 1.300 50,000 65,000 1.3000 0.601 0.596 0.601 0.601 0.601 108,204 0.6007 0.00%
2011-11-23 0 1.300 1.240 1.300 1.300 1.300 12,000 15,600 1.3000 0.601 0.573 0.601 0.601 0.601 25,969 0.6007 0.78%
2011-11-22 0 1.290 1.290 1.300 1.270 1.270 4,000 5,080 1.2700 0.596 0.596 0.601 0.587 0.587 8,656 0.5869 -0.77%
2011-11-21 0 1.300 1.300 1.330 1.280 1.300 162,000 209,680 1.2943 0.601 0.601 0.615 0.591 0.601 350,580 0.5981 0.00%
2011-11-18 0 1.300 1.300 1.320 1.280 1.290 120,000 154,020 1.2835 0.601 0.601 0.610 0.591 0.596 259,689 0.5931 -0.76%
2011-11-17 0 1.310 1.310 1.320 1.300 1.330 284,000 374,440 1.3185 0.605 0.605 0.610 0.601 0.615 614,597 0.6092 0.77%
2011-11-16 0 1.300 1.300 1.320 1.300 1.310 144,000 188,340 1.3079 0.601 0.601 0.610 0.601 0.605 311,627 0.6044 -0.76%
2011-11-15 0 1.310 1.310 1.340 1.310 1.310 68,000 89,080 1.3100 0.605 0.605 0.619 0.605 0.605 147,157 0.6053 0.00%
2011-11-14 0 1.310 1.310 1.350 1.300 1.310 30,000 39,100 1.3033 0.605 0.605 0.624 0.601 0.605 64,922 0.6023 0.77%
2011-11-11 0 1.300 1.300 1.350 - - 0 0 - 0.601 0.601 0.624 - - 0 - 0.00%
2011-11-10 0 1.300 1.300 1.320 1.270 1.330 252,000 328,620 1.3040 0.601 0.601 0.610 0.587 0.615 545,347 0.6026 -2.26%
2011-11-09 0 1.330 1.330 1.350 1.330 1.350 222,000 297,920 1.3420 0.615 0.615 0.624 0.615 0.624 480,425 0.6201 2.31%
2011-11-08 0 1.300 1.290 1.330 1.280 1.330 134,000 174,260 1.3004 0.601 0.596 0.615 0.591 0.615 289,986 0.6009 -3.70%
2011-11-07 0 1.350 1.320 1.350 1.280 1.350 248,000 326,600 1.3169 0.624 0.610 0.624 0.591 0.624 536,691 0.6085 1.50%
2011-11-04 0 1.330 1.350 1.380 1.320 1.380 80,000 107,240 1.3405 0.615 0.624 0.638 0.610 0.638 173,126 0.6194 -0.75%
2011-11-03 0 1.340 1.340 1.350 1.340 1.440 104,000 141,360 1.3592 0.619 0.619 0.624 0.619 0.665 225,064 0.6281 -0.74%
2011-11-02 0 1.350 1.340 1.350 1.340 1.360 78,000 105,480 1.3523 0.624 0.619 0.624 0.619 0.628 168,798 0.6249 -2.17%
2011-11-01 0 1.380 1.350 1.390 1.350 1.390 120,000 163,660 1.3638 0.638 0.624 0.642 0.624 0.642 259,689 0.6302 -1.43%
2011-10-31 0 1.400 1.380 1.400 1.380 1.430 110,000 153,740 1.3976 0.647 0.638 0.647 0.638 0.661 238,048 0.6458 -2.10%
2011-10-28 0 1.430 1.410 1.430 1.330 1.430 812,000 1,132,740 1.3950 0.661 0.652 0.661 0.615 0.661 1,757,229 0.6446 2.14%
2011-10-27 0 1.400 1.400 1.420 1.350 1.410 191,000 262,660 1.3752 0.647 0.647 0.656 0.624 0.652 413,338 0.6355 3.70%
2011-10-26 0 1.350 1.340 1.350 1.330 1.350 537,000 719,640 1.3401 0.624 0.619 0.624 0.615 0.624 1,162,108 0.6193 -1.46%
2011-10-25 0 1.370 1.330 1.370 1.370 1.370 597,000 802,965 1.3450 0.633 0.615 0.633 0.633 0.633 1,291,953 0.6215 0.00%
2011-10-24 0 1.370 1.300 1.370 1.400 1.400 4,000 5,600 1.4000 0.633 0.601 0.633 0.647 0.647 8,656 0.6469 3.79%
2011-10-21 0 1.320 1.280 1.320 1.290 1.320 12,000 15,540 1.2950 0.610 0.591 0.610 0.596 0.610 25,969 0.5984 0.00%
2011-10-20 0 1.320 1.280 1.320 - - 0 0 - 0.610 0.591 0.610 - - 0 - 0.00%
2011-10-19 0 1.320 1.320 1.340 1.310 1.320 242,191 317,696 1.3118 0.610 0.610 0.619 0.605 0.610 524,119 0.6062 0.76%
2011-10-18 0 1.310 1.310 1.320 1.300 1.350 74,000 96,800 1.3081 0.605 0.605 0.610 0.601 0.624 160,142 0.6045 -2.96%
2011-10-17 0 1.350 1.350 1.380 1.350 1.400 230,000 312,940 1.3606 0.624 0.624 0.638 0.624 0.647 497,737 0.6287 0.00%
2011-10-14 0 1.350 1.350 1.370 1.260 1.390 2,078,000 2,789,040 1.3422 0.624 0.624 0.633 0.582 0.642 4,496,947 0.6202 0.00%
2011-10-13 0 1.350 1.350 1.380 1.330 1.390 398,000 535,960 1.3466 0.624 0.624 0.638 0.615 0.642 861,302 0.6223 1.50%
2011-10-12 0 1.330 1.320 1.370 1.280 1.380 352,000 469,540 1.3339 0.615 0.610 0.633 0.591 0.638 761,754 0.6164 3.91%
2011-10-11 0 1.280 1.280 1.290 1.260 1.300 380,000 485,050 1.2764 0.591 0.591 0.596 0.582 0.601 822,348 0.5898 1.59%
2011-10-10 0 1.260 1.250 1.260 1.240 1.270 210,000 263,080 1.2528 0.582 0.578 0.582 0.573 0.587 454,456 0.5789 2.44%
2011-10-07 0 1.230 1.220 1.230 1.200 1.250 188,000 229,440 1.2204 0.568 0.564 0.568 0.555 0.578 406,846 0.5639 3.36%
2011-10-06 0 1.190 1.190 1.200 1.110 1.220 704,000 818,040 1.1620 0.550 0.550 0.555 0.513 0.564 1,523,509 0.5369 0.85%
2011-10-04 0 1.180 1.160 1.180 1.150 1.220 444,000 524,700 1.1818 0.545 0.536 0.545 0.531 0.564 960,849 0.5461 -1.67%
2011-10-03 0 1.200 1.190 1.200 1.190 1.210 616,000 739,640 1.2007 0.555 0.550 0.555 0.550 0.559 1,333,070 0.5548 -1.64%
2011-09-30 0 1.220 1.220 1.230 1.200 1.240 2,793,000 3,412,540 1.2218 0.564 0.564 0.568 0.555 0.573 6,044,261 0.5646 1.67%
2011-09-28 0 1.200 1.200 1.240 1.200 1.210 542,000 655,220 1.2089 0.555 0.555 0.573 0.555 0.559 1,172,928 0.5586 0.00%
2011-09-27 0 1.200 1.170 1.200 1.130 1.200 504,000 593,080 1.1767 0.555 0.541 0.555 0.522 0.555 1,090,694 0.5438 4.35%
2011-09-26 0 1.150 1.110 1.150 1.100 1.280 1,184,000 1,372,700 1.1594 0.531 0.513 0.531 0.508 0.591 2,562,264 0.5357 -10.85%
2011-09-23 0 1.290 1.220 1.290 1.170 1.290 1,158,000 1,401,380 1.2102 0.596 0.564 0.596 0.541 0.596 2,505,999 0.5592 -0.77%
2011-09-22 0 1.300 1.270 1.300 1.260 1.330 444,000 570,320 1.2845 0.601 0.587 0.601 0.582 0.615 960,849 0.5936 -3.70%
2011-09-21 0 1.350 1.330 1.350 1.330 1.350 490,000 657,050 1.3409 0.624 0.615 0.624 0.615 0.624 1,060,397 0.6196 -0.74%
2011-09-20 0 1.360 1.340 1.360 1.330 1.360 983,800 1,322,276 1.3440 0.628 0.619 0.628 0.615 0.628 2,129,017 0.6211 2.26%
2011-09-19 0 1.330 1.340 1.360 1.330 1.370 144,000 194,240 1.3489 0.615 0.619 0.628 0.615 0.633 311,627 0.6233 -2.92%
2011-09-16 0 1.370 1.370 1.390 1.360 1.400 1,896,000 2,603,980 1.3734 0.633 0.633 0.642 0.628 0.647 4,103,086 0.6346 0.00%
2011-09-15 0 1.370 1.360 1.370 1.350 1.390 458,000 625,596 1.3659 0.633 0.628 0.633 0.624 0.642 991,146 0.6312 -0.72%
2011-09-14 0 1.380 1.350 1.390 1.330 1.380 1,131,561 1,535,078 1.3566 0.638 0.624 0.642 0.615 0.638 2,448,783 0.6269 2.22%
2011-09-12 0 1.350 1.330 1.350 1.320 1.350 684,000 913,120 1.3350 0.624 0.615 0.624 0.610 0.624 1,480,227 0.6169 -1.46%
2011-09-09 0 1.370 1.360 1.370 1.360 1.370 670,000 911,300 1.3601 0.633 0.628 0.633 0.628 0.633 1,449,930 0.6285 0.74%
2011-09-08 0 1.360 1.350 1.360 1.340 1.380 614,000 833,260 1.3571 0.628 0.624 0.628 0.619 0.638 1,328,742 0.6271 -1.45%
2011-09-07 0 1.380 1.380 1.400 1.380 1.400 144,000 200,080 1.3894 0.638 0.638 0.647 0.638 0.647 311,627 0.6421 1.47%
2011-09-06 0 1.360 1.350 1.370 1.320 1.400 866,000 1,166,240 1.3467 0.628 0.624 0.633 0.610 0.647 1,874,089 0.6223 -2.16%
2011-09-05 0 1.390 1.380 1.390 1.370 1.410 205,630 287,794 1.3996 0.642 0.638 0.642 0.633 0.652 444,999 0.6467 -2.11%
2011-09-02 0 1.420 1.410 1.420 1.360 1.420 244,138 341,002 1.3968 0.656 0.652 0.656 0.628 0.656 528,333 0.6454 -3.40%
2011-09-01 0 1.470 1.430 1.470 1.400 1.470 119,292 172,239 1.4438 0.679 0.661 0.679 0.647 0.679 258,157 0.6672 0.00%
2011-08-31 0 1.470 1.450 1.470 1.410 1.470 2,911,000 4,210,080 1.4463 0.679 0.670 0.679 0.652 0.679 6,299,622 0.6683 2.80%
2011-08-30 0 1.430 1.430 1.440 1.420 1.440 473,769 677,169 1.4293 0.661 0.661 0.665 0.656 0.665 1,025,272 0.6605 0.00%
2011-08-29 0 1.430 1.410 1.440 - - 62,246 89,011 1.4300 0.661 0.652 0.665 - - 134,705 0.6608 0.00%
2011-08-26 0 1.430 1.430 1.440 1.400 1.440 192,200 273,988 1.4255 0.661 0.661 0.665 0.647 0.665 415,935 0.6587 -1.38%
2011-08-25 0 1.450 1.440 1.450 1.420 1.480 214,000 309,640 1.4469 0.670 0.665 0.670 0.656 0.684 463,112 0.6686 -0.68%
2011-08-24 0 1.460 1.400 1.460 1.450 1.470 74,000 107,720 1.4557 0.675 0.647 0.675 0.670 0.679 160,142 0.6727 0.69%
2011-08-23 0 1.450 1.420 1.450 1.420 1.450 802,000 1,154,460 1.4395 0.670 0.656 0.670 0.656 0.670 1,735,588 0.6652 3.57%
2011-08-22 0 1.400 1.400 1.410 1.390 1.480 544,000 773,020 1.4210 0.647 0.647 0.652 0.642 0.684 1,177,257 0.6566 -4.11%
2011-08-19 0 1.460 1.440 1.460 1.440 1.480 532,000 769,960 1.4473 0.675 0.665 0.675 0.665 0.684 1,151,288 0.6688 -2.67%
2011-08-18 0 1.500 1.480 1.490 1.480 1.520 1,374,000 2,064,280 1.5024 0.693 0.684 0.689 0.684 0.702 2,973,439 0.6942 -1.32%
2011-08-17 0 1.520 1.520 1.530 1.410 1.540 594,000 900,480 1.5160 0.702 0.702 0.707 0.652 0.712 1,285,460 0.7005 2.70%
2011-08-16 0 1.480 1.470 1.500 1.460 1.510 206,000 306,840 1.4895 0.684 0.679 0.693 0.675 0.698 445,799 0.6883 -1.33%
2011-08-15 0 1.500 1.460 1.500 1.400 1.500 57,000 84,250 1.4781 0.693 0.675 0.693 0.647 0.693 123,352 0.6830 2.74%
2011-08-12 0 1.460 1.430 1.460 1.440 1.480 372,000 542,980 1.4596 0.675 0.661 0.675 0.665 0.684 805,036 0.6745 1.39%
2011-08-11 0 1.440 1.430 1.440 1.350 1.450 164,000 234,900 1.4323 0.665 0.661 0.665 0.624 0.670 354,908 0.6619 -0.69%
2011-08-10 0 1.450 1.420 1.450 1.410 1.480 658,000 943,380 1.4337 0.670 0.656 0.670 0.652 0.684 1,423,961 0.6625 3.57%
2011-08-09 0 1.400 1.390 1.400 1.300 1.410 636,000 867,920 1.3647 0.647 0.642 0.647 0.601 0.652 1,376,352 0.6306 -2.10%
2011-08-08 0 1.430 1.420 1.430 1.390 1.430 1,086,000 1,532,320 1.4110 0.661 0.656 0.661 0.642 0.661 2,350,185 0.6520 -3.38%
2011-08-05 0 1.480 1.440 1.480 1.410 1.530 2,374,000 3,405,580 1.4345 0.684 0.665 0.684 0.652 0.707 5,137,513 0.6629 -2.63%
2011-08-04 0 1.520 1.520 1.550 1.520 1.550 138,000 210,560 1.5258 0.702 0.702 0.716 0.702 0.716 298,642 0.7051 -1.94%
2011-08-03 0 1.550 1.540 1.550 1.520 1.560 262,000 399,780 1.5259 0.716 0.712 0.716 0.702 0.721 566,988 0.7051 -1.90%
2011-08-02 0 1.580 1.560 1.580 1.550 1.580 148,000 232,460 1.5707 0.730 0.721 0.730 0.716 0.730 320,283 0.7258 0.00%
2011-08-01 0 1.580 1.560 1.580 1.530 1.580 476,000 743,380 1.5617 0.730 0.721 0.730 0.707 0.730 1,030,100 0.7217 0.64%
2011-07-29 0 1.570 1.560 1.570 1.530 1.570 246,000 383,300 1.5581 0.725 0.721 0.725 0.707 0.725 532,362 0.7200 0.00%
2011-07-28 0 1.570 1.550 1.570 1.550 1.570 78,000 121,380 1.5562 0.725 0.716 0.725 0.716 0.725 168,798 0.7191 0.00%
2011-07-27 0 1.570 1.560 1.570 1.560 1.580 292,000 459,500 1.5736 0.725 0.721 0.725 0.721 0.730 631,910 0.7272 0.64%
2011-07-26 0 1.560 1.550 1.560 1.550 1.580 312,000 488,560 1.5659 0.721 0.716 0.721 0.716 0.730 675,191 0.7236 -0.64%
2011-07-25 0 1.570 1.560 1.580 1.550 1.580 350,000 547,880 1.5654 0.725 0.721 0.730 0.716 0.730 757,426 0.7233 0.64%
2011-07-22 0 1.560 1.550 1.560 1.530 1.570 534,000 827,260 1.5492 0.721 0.716 0.721 0.707 0.725 1,155,616 0.7159 0.65%
2011-07-21 0 1.550 1.540 1.550 1.510 1.550 390,000 600,040 1.5386 0.716 0.712 0.716 0.698 0.716 843,989 0.7110 1.97%
2011-07-20 0 1.520 1.520 1.530 1.510 1.510 155,604 234,962 1.5100 0.702 0.702 0.707 0.698 0.698 336,739 0.6978 0.66%
2011-07-19 0 1.510 1.510 1.520 1.500 1.530 238,000 360,340 1.5140 0.698 0.698 0.702 0.693 0.707 515,050 0.6996 -1.31%
2011-07-18 0 1.530 1.530 1.550 1.510 1.560 64,000 97,720 1.5269 0.707 0.707 0.716 0.698 0.721 138,501 0.7056 0.00%
2011-07-15 0 1.530 1.510 1.540 1.520 1.580 450,000 699,680 1.5548 0.707 0.698 0.712 0.702 0.730 973,834 0.7185 -1.29%
2011-07-14 0 1.590 1.570 1.590 1.570 1.590 184,000 291,000 1.5815 0.716 0.707 0.716 0.707 0.716 408,466 0.7124 0.00%
2011-07-13 0 1.590 1.570 1.590 1.520 1.600 416,000 656,940 1.5792 0.716 0.707 0.716 0.685 0.721 923,487 0.7114 1.27%
2011-07-12 0 1.570 1.550 1.570 1.500 1.570 306,000 470,840 1.5387 0.707 0.698 0.707 0.676 0.707 679,296 0.6931 -1.26%
2011-07-11 0 1.590 1.560 1.590 1.550 1.600 374,000 587,260 1.5702 0.716 0.703 0.716 0.698 0.721 830,251 0.7073 -1.85%
2011-07-08 0 1.620 1.590 1.620 1.590 1.620 106,000 169,720 1.6011 0.730 0.716 0.730 0.716 0.730 235,312 0.7213 0.62%
2011-07-07 0 1.610 1.600 1.610 1.600 1.610 146,000 233,820 1.6015 0.725 0.721 0.725 0.721 0.725 324,109 0.7214 0.00%
2011-07-06 0 1.610 1.600 1.620 1.590 1.610 184,000 294,780 1.6021 0.725 0.721 0.730 0.716 0.725 408,466 0.7217 0.00%
2011-07-05 0 1.610 1.600 1.610 1.600 1.610 445,000 713,980 1.6044 0.725 0.721 0.725 0.721 0.725 987,865 0.7228 0.00%
2011-07-04 0 1.610 1.600 1.610 1.610 1.620 312,000 503,220 1.6129 0.725 0.721 0.725 0.725 0.730 692,616 0.7266 0.00%
2011-06-30 0 1.610 1.590 1.610 1.590 1.620 1,276,000 2,049,480 1.6062 0.725 0.716 0.725 0.716 0.730 2,832,620 0.7235 1.26%
2011-06-29 0 1.590 1.580 1.590 1.560 1.590 90,000 142,760 1.5862 0.716 0.712 0.716 0.703 0.716 199,793 0.7145 -1.24%
2011-06-28 0 1.610 1.590 1.610 1.590 1.620 734,000 1,181,640 1.6099 0.725 0.716 0.725 0.716 0.730 1,629,423 0.7252 -1.23%
2011-06-27 0 1.630 1.620 1.630 1.590 1.630 1,120,000 1,805,640 1.6122 0.734 0.730 0.734 0.716 0.734 2,486,312 0.7262 1.24%
2011-06-24 0 1.610 1.600 1.610 1.520 1.610 2,430,000 3,850,540 1.5846 0.725 0.721 0.725 0.685 0.725 5,394,410 0.7138 4.55%
2011-06-23 0 1.540 1.530 1.540 1.500 1.540 1,797,000 2,730,600 1.5195 0.694 0.689 0.694 0.676 0.694 3,989,199 0.6845 0.65%
2011-06-22 0 1.530 1.540 1.550 1.520 1.600 4,440,000 6,971,240 1.5701 0.689 0.694 0.698 0.685 0.721 9,856,453 0.7073 -3.16%
2011-06-21 0 1.580 1.580 1.590 1.530 1.590 2,042,000 3,174,390 1.5545 0.712 0.712 0.716 0.689 0.716 4,533,080 0.7003 1.28%
2011-06-20 0 1.560 1.560 1.570 1.500 1.570 1,778,000 2,726,330 1.5334 0.703 0.703 0.707 0.676 0.707 3,947,021 0.6907 3.31%
2011-06-17 0 1.510 1.500 1.510 1.500 1.510 1,100,000 1,652,840 1.5026 0.680 0.676 0.680 0.676 0.680 2,441,914 0.6769 0.67%
2011-06-16 0 1.500 1.470 1.500 1.480 1.500 328,000 487,120 1.4851 0.676 0.662 0.676 0.667 0.676 728,134 0.6690 -0.66%
2011-06-15 0 1.510 1.490 1.520 1.480 1.520 920,000 1,378,960 1.4989 0.680 0.671 0.685 0.667 0.685 2,042,328 0.6752 -0.66%
2011-06-14 0 1.520 1.510 1.520 1.510 1.530 428,000 649,500 1.5175 0.685 0.680 0.685 0.680 0.689 950,127 0.6836 0.66%
2011-06-13 0 1.510 1.500 1.510 1.490 1.520 411,000 617,310 1.5020 0.680 0.676 0.680 0.671 0.685 912,388 0.6766 -1.31%
2011-06-10 0 1.530 1.520 1.530 1.510 1.530 672,000 1,019,580 1.5172 0.689 0.685 0.689 0.680 0.689 1,491,787 0.6835 -0.65%
2011-06-09 0 1.540 1.540 1.550 1.530 1.550 552,000 851,740 1.5430 0.694 0.694 0.698 0.689 0.698 1,225,397 0.6951 -0.65%
2011-06-08 0 1.550 1.540 1.550 1.530 1.550 246,000 378,900 1.5402 0.698 0.694 0.698 0.689 0.698 546,101 0.6938 0.65%
2011-06-07 0 1.540 1.540 1.550 1.520 1.560 1,136,000 1,760,860 1.5501 0.694 0.694 0.698 0.685 0.703 2,521,831 0.6982 0.00%
2011-06-03 0 1.540 1.530 1.540 1.530 1.560 1,194,000 1,840,800 1.5417 0.694 0.689 0.694 0.689 0.703 2,650,587 0.6945 -0.65%
2011-06-02 0 1.550 1.550 1.560 1.530 1.560 1,783,000 2,752,180 1.5436 0.698 0.698 0.703 0.689 0.703 3,958,121 0.6953 0.65%
2011-06-01 0 1.540 1.520 1.540 1.520 1.540 2,304,000 3,524,860 1.5299 0.694 0.685 0.694 0.685 0.694 5,114,700 0.6892 0.65%
2011-05-31 0 1.530 1.520 1.530 1.510 1.530 532,000 809,120 1.5209 0.689 0.685 0.689 0.680 0.689 1,180,998 0.6851 0.66%
2011-05-30 0 1.520 1.510 1.520 1.510 1.540 1,202,000 1,828,640 1.5213 0.685 0.680 0.685 0.680 0.694 2,668,346 0.6853 0.66%
2011-05-27 0 1.510 1.510 1.520 1.510 1.530 946,000 1,433,800 1.5156 0.680 0.680 0.685 0.680 0.689 2,100,046 0.6827 -0.66%
2011-05-26 0 1.520 1.510 1.520 1.510 1.540 1,372,000 2,082,580 1.5179 0.685 0.680 0.685 0.680 0.694 3,045,733 0.6838 -1.30%
2011-05-25 0 1.540 1.530 1.540 1.520 1.540 600,857 921,462 1.5336 0.694 0.689 0.694 0.685 0.694 1,333,856 0.6908 0.00%
2011-05-24 0 1.540 1.530 1.540 1.520 1.560 1,608,000 2,477,820 1.5409 0.694 0.689 0.694 0.685 0.703 3,569,634 0.6941 0.00%
2011-05-23 0 1.540 1.530 1.540 1.530 1.550 592,000 910,520 1.5380 0.694 0.689 0.694 0.689 0.698 1,314,194 0.6928 -1.28%
2011-05-20 0 1.560 1.540 1.560 1.520 1.560 1,750,000 2,693,300 1.5390 0.703 0.694 0.703 0.685 0.703 3,884,863 0.6933 0.65%
2011-05-19 0 1.550 1.530 1.550 1.530 1.560 628,000 970,240 1.5450 0.698 0.689 0.698 0.689 0.703 1,394,111 0.6960 0.65%
2011-05-18 0 1.540 1.530 1.550 1.530 1.560 1,974,000 3,060,660 1.5505 0.694 0.689 0.698 0.689 0.703 4,382,126 0.6984 -1.91%
2011-05-17 0 1.570 1.560 1.580 1.500 1.580 2,231,781 3,447,582 1.5448 0.707 0.703 0.712 0.676 0.712 4,954,379 0.6959 2.61%
2011-05-16 0 1.530 1.520 1.530 1.510 1.550 1,494,000 2,276,800 1.5240 0.689 0.685 0.689 0.680 0.698 3,316,563 0.6865 0.66%
2011-05-13 0 1.520 1.520 1.530 1.520 1.530 432,000 658,900 1.5252 0.685 0.685 0.689 0.685 0.689 959,006 0.6871 0.00%
2011-05-12 0 1.520 1.520 1.530 1.510 1.530 1,428,000 2,176,480 1.5241 0.685 0.685 0.689 0.680 0.689 3,170,048 0.6866 -1.30%
2011-05-11 0 1.540 1.530 1.550 1.510 1.550 1,476,000 2,252,060 1.5258 0.694 0.689 0.698 0.680 0.698 3,276,605 0.6873 0.65%
2011-05-09 0 1.530 1.510 1.530 1.510 1.540 2,566,000 3,912,960 1.5249 0.689 0.680 0.689 0.680 0.694 5,696,319 0.6869 0.00%
2011-05-06 0 1.530 1.520 1.530 1.500 1.530 358,000 542,960 1.5166 0.689 0.685 0.689 0.676 0.689 794,732 0.6832 0.00%
2011-05-05 0 1.530 1.520 1.530 1.500 1.530 1,514,000 2,299,100 1.5186 0.689 0.685 0.689 0.676 0.689 3,360,962 0.6841 0.66%
2011-05-04 0 1.520 1.500 1.520 1.480 1.520 574,000 857,260 1.4935 0.685 0.676 0.685 0.667 0.685 1,274,235 0.6728 1.33%
2011-05-03 0 1.500 1.500 1.510 1.490 1.510 700,000 1,047,720 1.4967 0.676 0.676 0.680 0.671 0.680 1,553,945 0.6742 -1.32%
2011-04-29 0 1.520 1.510 1.520 1.520 1.540 300,000 457,620 1.5254 0.685 0.680 0.685 0.685 0.694 665,977 0.6871 -1.30%
2011-04-28 0 1.540 1.520 1.540 1.520 1.540 708,000 1,084,440 1.5317 0.694 0.685 0.694 0.685 0.694 1,571,705 0.6900 -0.65%
2011-04-27 0 1.550 1.540 1.550 1.530 1.550 666,000 1,025,980 1.5405 0.698 0.694 0.698 0.689 0.698 1,478,468 0.6939 1.31%
2011-04-26 0 1.530 1.520 1.530 1.520 1.540 404,000 616,780 1.5267 0.689 0.685 0.689 0.685 0.694 896,848 0.6877 0.00%
2011-04-21 0 1.530 1.520 1.530 1.520 1.540 528,000 806,432 1.5273 0.689 0.685 0.689 0.685 0.694 1,172,119 0.6880 -0.65%
2011-04-20 0 1.540 1.530 1.540 1.510 1.540 766,160 1,170,978 1.5284 0.694 0.689 0.694 0.680 0.694 1,700,815 0.6885 1.32%
2011-04-19 0 1.520 1.510 1.520 1.500 1.530 756,000 1,146,380 1.5164 0.685 0.680 0.685 0.676 0.689 1,678,261 0.6831 -0.65%
2011-04-18 0 1.530 1.530 1.550 1.500 1.570 1,757,840 2,709,588 1.5414 0.689 0.689 0.698 0.676 0.707 3,902,267 0.6944 0.00%
2011-04-15 0 1.530 1.520 1.530 1.500 1.530 324,000 491,480 1.5169 0.689 0.685 0.689 0.676 0.689 719,255 0.6833 0.00%
2011-04-14 0 1.530 1.530 1.540 1.530 1.550 1,480,000 2,279,100 1.5399 0.689 0.689 0.694 0.689 0.698 3,285,484 0.6937 0.66%
2011-04-13 0 1.520 1.510 1.520 1.510 1.530 1,257,789 1,911,023 1.5194 0.685 0.680 0.685 0.680 0.689 2,792,193 0.6844 -0.65%
2011-04-12 0 1.530 1.530 1.540 1.520 1.540 1,160,000 1,778,400 1.5331 0.689 0.689 0.694 0.685 0.694 2,575,109 0.6906 -1.29%
2011-04-11 0 1.550 1.540 1.570 1.500 1.560 1,338,000 2,054,000 1.5351 0.698 0.694 0.707 0.676 0.703 2,970,255 0.6915 0.00%
2011-04-08 0 1.550 1.540 1.550 1.520 1.560 1,316,000 2,040,080 1.5502 0.698 0.694 0.698 0.685 0.703 2,921,417 0.6983 0.00%
2011-04-07 0 1.550 1.550 1.560 1.540 1.580 702,000 1,097,100 1.5628 0.698 0.698 0.703 0.694 0.712 1,558,385 0.7040 0.00%
2011-04-06 0 1.550 1.550 1.560 1.520 1.570 1,338,000 2,075,000 1.5508 0.698 0.698 0.703 0.685 0.707 2,970,255 0.6986 -1.27%
2011-04-04 0 1.570 1.560 1.570 1.560 1.600 3,316,000 5,237,560 1.5795 0.707 0.703 0.707 0.703 0.721 7,361,261 0.7115 1.95%
2011-04-01 0 1.540 1.540 1.550 1.490 1.570 5,370,000 8,308,400 1.5472 0.694 0.694 0.698 0.671 0.707 11,920,980 0.6970 3.36%
2011-03-31 0 1.490 1.480 1.490 1.480 1.500 206,000 306,540 1.4881 0.671 0.667 0.671 0.667 0.676 457,304 0.6703 -1.32%
2011-03-30 0 1.510 1.470 1.510 1.450 1.520 1,506,000 2,235,240 1.4842 0.680 0.662 0.680 0.653 0.685 3,343,202 0.6686 0.67%
2011-03-29 0 1.500 1.490 1.500 1.450 1.500 1,256,000 1,851,620 1.4742 0.676 0.671 0.676 0.653 0.676 2,788,222 0.6641 1.35%
2011-03-28 0 1.480 1.480 1.490 1.480 1.500 806,000 1,203,200 1.4928 0.667 0.667 0.671 0.667 0.676 1,789,257 0.6725 -1.99%
2011-03-25 0 1.510 1.500 1.510 1.490 1.530 390,000 590,100 1.5131 0.680 0.676 0.680 0.671 0.689 865,770 0.6816 -0.66%
2011-03-24 0 1.520 1.510 1.540 1.490 1.530 1,795,000 2,718,250 1.5143 0.685 0.680 0.694 0.671 0.689 3,984,760 0.6822 2.70%
2011-03-23 0 1.480 1.470 1.480 1.430 1.490 516,000 755,100 1.4634 0.667 0.662 0.667 0.644 0.671 1,145,480 0.6592 2.78%
2011-03-22 0 1.440 1.430 1.440 1.400 1.450 694,000 989,540 1.4259 0.649 0.644 0.649 0.631 0.653 1,540,626 0.6423 1.41%
2011-03-21 0 1.420 1.420 1.430 1.380 1.450 1,384,000 1,942,180 1.4033 0.640 0.640 0.644 0.622 0.653 3,072,372 0.6321 -0.70%
2011-03-18 0 1.430 1.420 1.450 1.360 1.450 1,086,000 1,512,460 1.3927 0.644 0.640 0.653 0.613 0.653 2,410,835 0.6274 2.14%
2011-03-17 0 1.400 1.390 1.400 1.350 1.420 3,552,000 4,932,600 1.3887 0.631 0.626 0.631 0.608 0.640 7,885,162 0.6256 -2.78%
2011-03-16 0 1.440 1.430 1.440 1.400 1.480 912,800 1,315,780 1.4415 0.649 0.644 0.649 0.631 0.667 2,026,345 0.6493 -2.70%
2011-03-15 0 1.480 1.470 1.480 1.430 1.520 2,114,385 3,086,718 1.4599 0.667 0.662 0.667 0.644 0.685 4,693,769 0.6576 -3.27%
2011-03-14 0 1.530 1.520 1.530 1.490 1.550 2,846,000 4,313,400 1.5156 0.689 0.685 0.689 0.671 0.698 6,317,897 0.6827 0.00%
2011-03-11 0 1.530 1.510 1.530 1.510 1.580 2,392,000 3,680,340 1.5386 0.689 0.680 0.689 0.680 0.712 5,310,053 0.6931 -1.61%
2011-03-10 0 1.610 1.600 1.610 1.590 1.640 3,620,000 5,864,340 1.6200 0.700 0.696 0.700 0.692 0.714 8,320,353 0.7048 0.00%
2011-03-09 0 1.610 1.600 1.610 1.590 1.650 3,682,000 5,926,800 1.6097 0.700 0.696 0.700 0.692 0.718 8,462,856 0.7003 -1.23%
2011-03-08 0 1.630 1.630 1.640 1.610 1.650 2,412,731 3,940,846 1.6334 0.709 0.709 0.714 0.700 0.718 5,545,517 0.7106 0.00%
2011-03-07 0 1.630 1.630 1.640 1.620 1.660 6,733,800 11,062,260 1.6428 0.709 0.709 0.714 0.705 0.722 15,477,235 0.7147 2.52%
2011-03-04 0 1.590 1.580 1.590 1.580 1.590 434,000 686,980 1.5829 0.692 0.687 0.692 0.687 0.692 997,523 0.6887 1.27%
2011-03-03 0 1.570 1.570 1.580 1.560 1.580 2,322,000 3,635,900 1.5658 0.683 0.683 0.687 0.679 0.687 5,336,978 0.6813 -0.63%
2011-03-02 0 1.580 1.570 1.590 1.560 1.590 682,000 1,073,940 1.5747 0.687 0.683 0.692 0.679 0.692 1,567,536 0.6851 0.00%
2011-03-01 0 1.580 1.570 1.580 1.560 1.580 1,272,000 2,001,520 1.5735 0.687 0.683 0.687 0.679 0.687 2,923,616 0.6846 1.28%
2011-02-28 0 1.560 1.550 1.580 1.550 1.580 1,350,000 2,110,980 1.5637 0.679 0.674 0.687 0.674 0.687 3,102,894 0.6803 0.00%
2011-02-25 0 1.560 1.560 1.570 1.540 1.570 1,070,000 1,665,440 1.5565 0.679 0.679 0.683 0.670 0.683 2,459,331 0.6772 -0.64%
2011-02-24 0 1.570 1.540 1.570 1.540 1.580 2,318,000 3,606,200 1.5557 0.683 0.670 0.683 0.670 0.687 5,327,784 0.6769 0.00%
2011-02-23 0 1.570 1.560 1.570 1.560 1.590 1,416,000 2,233,600 1.5774 0.683 0.679 0.683 0.679 0.692 3,254,591 0.6863 -0.63%
2011-02-22 0 1.580 1.570 1.580 1.560 1.610 5,668,000 8,916,400 1.5731 0.687 0.683 0.687 0.679 0.700 13,027,558 0.6844 -2.47%
2011-02-21 0 1.620 1.600 1.620 1.580 1.620 6,408,000 10,322,140 1.6108 0.705 0.696 0.705 0.687 0.705 14,728,403 0.7008 2.53%
2011-02-18 0 1.580 1.580 1.590 1.560 1.590 3,170,000 5,000,570 1.5775 0.687 0.687 0.692 0.679 0.692 7,286,055 0.6863 -0.63%
2011-02-17 0 1.590 1.580 1.590 1.570 1.590 2,418,000 3,813,178 1.5770 0.692 0.687 0.692 0.683 0.692 5,557,628 0.6861 1.27%
2011-02-16 0 1.570 1.560 1.570 1.560 1.580 2,468,000 3,870,144 1.5681 0.683 0.679 0.683 0.679 0.687 5,672,550 0.6823 0.64%
2011-02-15 0 1.560 1.540 1.560 1.540 1.590 2,442,000 3,825,060 1.5664 0.679 0.670 0.679 0.670 0.692 5,612,790 0.6815 0.00%
2011-02-14 0 1.560 1.550 1.560 1.540 1.590 2,016,000 3,161,140 1.5680 0.679 0.674 0.679 0.670 0.692 4,633,655 0.6822 0.00%
2011-02-11 0 1.560 1.550 1.570 1.550 1.580 990,000 1,542,460 1.5580 0.679 0.674 0.683 0.674 0.687 2,275,456 0.6779 0.00%
2011-02-10 0 1.560 1.550 1.560 1.520 1.590 3,950,000 6,130,300 1.5520 0.679 0.674 0.679 0.661 0.692 9,078,838 0.6752 -1.89%
2011-02-09 0 1.590 1.570 1.590 1.570 1.600 1,046,000 1,657,140 1.5843 0.692 0.683 0.692 0.683 0.696 2,404,168 0.6893 -0.62%
2011-02-08 0 1.600 1.580 1.610 1.570 1.630 3,190,000 5,119,120 1.6047 0.696 0.687 0.700 0.683 0.709 7,332,023 0.6982 -0.62%
2011-02-07 0 1.610 1.600 1.610 1.570 1.610 2,378,000 3,793,980 1.5954 0.700 0.696 0.700 0.683 0.700 5,465,690 0.6941 1.90%
2011-02-02 0 1.580 1.570 1.580 1.560 1.590 2,264,000 3,576,080 1.5795 0.687 0.683 0.687 0.679 0.692 5,203,668 0.6872 0.64%
2011-02-01 0 1.570 1.550 1.570 1.550 1.600 2,166,000 3,405,160 1.5721 0.683 0.674 0.683 0.674 0.696 4,978,421 0.6840 -0.63%
2011-01-31 0 1.580 1.570 1.580 1.570 1.590 2,296,000 3,622,000 1.5775 0.687 0.683 0.687 0.683 0.692 5,277,218 0.6863 -0.63%
2011-01-28 0 1.590 1.570 1.580 1.550 1.610 3,164,000 4,983,880 1.5752 0.692 0.683 0.687 0.674 0.700 7,272,264 0.6853 0.00%
2011-01-27 0 1.590 1.580 1.590 1.560 1.620 5,598,000 8,945,220 1.5979 0.692 0.687 0.692 0.679 0.705 12,866,667 0.6952 0.63%
2011-01-26 0 1.580 1.560 1.580 1.550 1.720 28,020,000 45,553,160 1.6257 0.687 0.679 0.687 0.674 0.748 64,402,287 0.7073 0.00%
2011-01-25 0 1.580 1.560 1.580 1.460 1.600 6,662,000 10,192,540 1.5300 0.687 0.679 0.687 0.635 0.696 15,312,207 0.6656 1.28%
2011-01-24 0 1.560 1.560 1.580 1.550 1.670 4,604,000 7,402,840 1.6079 0.679 0.679 0.687 0.674 0.727 10,582,017 0.6996 -6.59%
2011-01-21 0 1.670 1.660 1.670 1.640 1.680 5,564,000 9,225,720 1.6581 0.727 0.722 0.727 0.714 0.731 12,788,520 0.7214 -1.18%
2011-01-20 0 1.690 1.650 1.690 1.650 1.720 2,256,000 3,813,320 1.6903 0.735 0.718 0.735 0.718 0.748 5,185,281 0.7354 -2.31%
2011-01-19 0 1.730 1.740 1.750 1.720 1.750 3,178,000 5,512,200 1.7345 0.753 0.757 0.761 0.748 0.761 7,304,442 0.7546 0.58%
2011-01-18 0 1.720 1.720 1.730 1.710 1.760 7,576,000 13,099,660 1.7291 0.748 0.748 0.753 0.744 0.766 17,412,981 0.7523 1.18%
2011-01-17 0 1.700 1.690 1.710 1.680 1.730 2,874,000 4,894,800 1.7031 0.740 0.735 0.744 0.731 0.753 6,605,716 0.7410 1.80%
2011-01-14 0 1.670 1.660 1.670 1.650 1.690 1,490,000 2,489,460 1.6708 0.727 0.722 0.727 0.718 0.735 3,424,676 0.7269 -1.18%
2011-01-13 0 1.690 1.680 1.690 1.680 1.700 1,918,000 3,248,940 1.6939 0.735 0.731 0.735 0.731 0.740 4,408,408 0.7370 -0.59%
2011-01-12 0 1.700 1.690 1.700 1.690 1.730 1,268,000 2,149,040 1.6948 0.740 0.735 0.740 0.735 0.753 2,914,422 0.7374 -1.16%
2011-01-11 0 1.720 1.690 1.720 1.670 1.790 3,526,000 6,083,580 1.7253 0.748 0.735 0.748 0.727 0.779 8,104,299 0.7507 -3.37%
2011-01-10 0 1.780 1.770 1.780 1.710 1.800 6,300,000 11,106,380 1.7629 0.774 0.770 0.774 0.744 0.783 14,480,172 0.7670 4.71%
2011-01-07 0 1.700 1.690 1.700 1.660 1.700 2,052,000 3,465,460 1.6888 0.740 0.735 0.740 0.722 0.740 4,716,399 0.7348 1.80%
2011-01-06 0 1.670 1.650 1.670 1.640 1.670 660,000 1,090,180 1.6518 0.727 0.718 0.727 0.714 0.727 1,516,970 0.7187 1.83%
2011-01-05 0 1.640 1.630 1.640 1.610 1.650 684,000 1,116,340 1.6321 0.714 0.709 0.714 0.700 0.718 1,572,133 0.7101 -1.80%
2011-01-04 0 1.670 1.650 1.670 1.650 1.700 602,000 1,002,500 1.6653 0.727 0.718 0.727 0.718 0.740 1,383,661 0.7245 -0.60%
2011-01-03 0 1.680 1.660 1.680 1.620 1.680 764,000 1,271,400 1.6641 0.731 0.722 0.731 0.705 0.731 1,756,008 0.7240 1.82%
2010-12-31 0 1.650 1.610 1.650 1.610 1.650 182,000 296,320 1.6281 0.718 0.700 0.718 0.700 0.718 418,316 0.7084 1.85%
2010-12-30 0 1.620 1.600 1.630 1.590 1.630 424,000 684,220 1.6137 0.705 0.696 0.709 0.692 0.709 974,539 0.7021 0.00%
2010-12-29 0 1.620 1.590 1.620 1.580 1.620 230,000 369,540 1.6067 0.705 0.692 0.705 0.687 0.705 528,641 0.6990 0.00%
2010-12-28 0 1.620 1.600 1.620 1.580 1.620 104,000 165,640 1.5927 0.705 0.696 0.705 0.687 0.705 239,038 0.6929 0.00%
2010-12-24 0 1.620 1.600 1.630 1.620 1.630 52,000 84,260 1.6204 0.705 0.696 0.709 0.705 0.709 119,519 0.7050 0.00%
2010-12-23 0 1.620 1.600 1.620 1.600 1.630 446,000 719,000 1.6121 0.705 0.696 0.705 0.696 0.709 1,025,104 0.7014 0.00%
2010-12-22 0 1.620 1.590 1.630 1.580 1.630 172,000 274,940 1.5985 0.705 0.692 0.709 0.687 0.709 395,332 0.6955 0.00%
2010-12-21 0 1.620 1.590 1.620 1.560 1.620 560,000 892,000 1.5929 0.705 0.692 0.705 0.679 0.705 1,287,126 0.6930 1.25%
2010-12-20 0 1.600 1.570 1.600 1.560 1.600 336,000 529,640 1.5763 0.696 0.683 0.696 0.679 0.696 772,276 0.6858 -1.23%
2010-12-17 0 1.620 1.580 1.620 1.570 1.620 1,138,000 1,824,480 1.6032 0.705 0.687 0.705 0.683 0.705 2,615,625 0.6975 0.00%
2010-12-16 0 1.620 1.600 1.620 1.560 1.740 2,238,000 3,613,700 1.6147 0.705 0.696 0.705 0.679 0.757 5,143,909 0.7025 0.62%
2010-12-15 0 1.610 1.600 1.610 1.590 1.620 2,096,252 3,360,151 1.6029 0.700 0.696 0.700 0.692 0.705 4,818,109 0.6974 -1.23%
2010-12-14 0 1.630 1.620 1.630 1.610 1.690 2,034,000 3,334,320 1.6393 0.709 0.705 0.709 0.700 0.735 4,675,027 0.7132 -2.98%
2010-12-13 0 1.680 1.670 1.680 1.670 1.740 1,798,000 3,059,700 1.7017 0.731 0.727 0.731 0.727 0.757 4,132,595 0.7404 -1.18%
2010-12-10 0 1.700 1.680 1.700 1.650 1.740 4,160,000 7,065,700 1.6985 0.740 0.731 0.740 0.718 0.757 9,561,510 0.7390 1.80%
2010-12-09 0 1.670 1.660 1.670 1.640 1.710 4,054,000 6,815,840 1.6813 0.727 0.722 0.727 0.714 0.744 9,317,876 0.7315 2.45%
2010-12-08 0 1.630 1.620 1.630 1.600 1.670 582,000 950,360 1.6329 0.709 0.705 0.709 0.696 0.727 1,337,692 0.7104 -0.61%
2010-12-07 0 1.640 1.640 1.650 1.560 1.660 3,282,000 5,357,840 1.6325 0.714 0.714 0.718 0.679 0.722 7,543,480 0.7103 4.46%
2010-12-06 0 1.570 1.570 1.580 1.530 1.590 686,000 1,078,060 1.5715 0.683 0.683 0.687 0.666 0.692 1,576,730 0.6837 2.61%
2010-12-03 0 1.530 1.530 1.550 1.510 1.550 472,000 723,700 1.5333 0.666 0.666 0.674 0.657 0.674 1,084,864 0.6671 -1.29%
2010-12-02 0 1.550 1.500 1.550 1.500 1.550 2,127,000 3,232,160 1.5196 0.674 0.653 0.674 0.653 0.674 4,888,782 0.6611 3.33%
2010-12-01 0 1.500 1.470 1.500 1.460 1.500 301,751 444,736 1.4739 0.653 0.640 0.653 0.635 0.653 693,557 0.6412 0.00%
2010-11-30 0 1.500 1.490 1.510 1.450 1.510 472,028 702,459 1.4882 0.653 0.648 0.657 0.631 0.657 1,084,928 0.6475 1.35%
2010-11-29 0 1.480 1.450 1.480 1.440 1.500 138,000 204,280 1.4803 0.644 0.631 0.644 0.627 0.653 317,185 0.6440 0.68%
2010-11-26 0 1.470 1.450 1.470 1.450 1.470 166,000 241,140 1.4527 0.640 0.631 0.640 0.631 0.640 381,541 0.6320 0.00%
2010-11-25 0 1.470 1.440 1.470 1.460 1.480 156,322 229,591 1.4687 0.640 0.627 0.640 0.635 0.644 359,297 0.6390 0.00%
2010-11-24 0 1.470 1.440 1.470 1.430 1.480 1,143,543 1,662,996 1.4542 0.640 0.627 0.640 0.622 0.644 2,628,365 0.6327 -0.68%
2010-11-23 0 1.480 1.470 1.480 1.470 1.490 874,000 1,292,900 1.4793 0.644 0.640 0.644 0.640 0.648 2,008,837 0.6436 -3.27%
2010-11-22 0 1.530 1.490 1.530 1.460 1.530 674,000 1,005,900 1.4924 0.666 0.648 0.666 0.635 0.666 1,549,149 0.6493 -0.65%
2010-11-19 0 1.540 1.510 1.540 1.500 1.550 655,988 997,982 1.5213 0.670 0.657 0.670 0.653 0.674 1,507,749 0.6619 0.00%
2010-11-18 0 1.540 1.530 1.540 1.520 1.550 158,668 244,009 1.5379 0.670 0.666 0.670 0.661 0.674 364,689 0.6691 -0.65%
2010-11-17 0 1.550 1.500 1.550 1.490 1.550 934,581 1,411,874 1.5107 0.674 0.653 0.674 0.648 0.674 2,148,078 0.6573 -0.64%
2010-11-16 0 1.560 1.550 1.560 1.530 1.560 358,000 553,540 1.5462 0.679 0.674 0.679 0.666 0.679 822,841 0.6727 -1.27%
2010-11-15 0 1.580 1.560 1.580 1.560 1.590 242,000 379,520 1.5683 0.687 0.679 0.687 0.679 0.692 556,222 0.6823 -0.63%
2010-11-12 0 1.590 1.570 1.590 1.570 1.600 344,000 542,160 1.5760 0.692 0.683 0.692 0.683 0.696 790,663 0.6857 -0.62%
2010-11-11 0 1.600 1.590 1.600 1.580 1.600 282,000 447,900 1.5883 0.696 0.692 0.696 0.687 0.696 648,160 0.6910 1.27%
2010-11-10 0 1.580 1.570 1.580 1.570 1.620 586,000 929,540 1.5862 0.687 0.683 0.687 0.683 0.705 1,346,886 0.6901 -1.25%
2010-11-09 0 1.600 1.600 1.610 1.590 1.630 1,150,000 1,852,240 1.6106 0.696 0.696 0.700 0.692 0.709 2,643,206 0.7008 0.00%
2010-11-08 0 1.600 1.600 1.610 1.580 1.620 4,300,000 6,926,140 1.6107 0.696 0.696 0.700 0.687 0.705 9,883,292 0.7008 1.91%
2010-11-05 0 1.570 1.560 1.570 1.550 1.610 1,643,640 2,583,033 1.5715 0.683 0.679 0.683 0.674 0.700 3,777,808 0.6837 0.64%
2010-11-04 0 1.560 1.560 1.570 1.530 1.580 2,311,843 3,611,351 1.5621 0.679 0.679 0.683 0.666 0.687 5,313,632 0.6796 2.63%
2010-11-03 0 1.520 1.510 1.520 1.510 1.530 413,790 628,589 1.5191 0.661 0.657 0.661 0.657 0.666 951,071 0.6609 -0.65%
2010-11-02 0 1.530 1.510 1.530 1.500 1.530 422,024 640,775 1.5183 0.666 0.657 0.666 0.653 0.666 969,997 0.6606 0.00%
2010-11-01 0 1.530 1.520 1.530 1.500 1.530 148,855 227,110 1.5257 0.666 0.661 0.666 0.653 0.666 342,134 0.6638 0.66%
2010-10-29 0 1.520 1.510 1.520 1.490 1.520 294,000 441,920 1.5031 0.661 0.657 0.661 0.648 0.661 675,741 0.6540 0.00%
2010-10-28 0 1.520 1.500 1.520 1.500 1.520 136,000 204,480 1.5035 0.661 0.653 0.661 0.653 0.661 312,588 0.6542 0.00%
2010-10-27 0 1.520 1.520 1.530 1.500 1.540 330,000 501,700 1.5203 0.661 0.661 0.666 0.653 0.670 758,485 0.6614 -1.30%
2010-10-26 0 1.540 1.520 1.560 1.480 1.560 535,274 803,787 1.5016 0.670 0.661 0.679 0.644 0.679 1,230,295 0.6533 1.32%
2010-10-25 0 1.520 1.510 1.520 1.510 1.520 519,260 788,172 1.5179 0.661 0.657 0.661 0.657 0.661 1,193,488 0.6604 -0.65%
2010-10-22 0 1.530 1.500 1.530 1.500 1.560 782,000 1,195,640 1.5290 0.666 0.653 0.666 0.653 0.679 1,797,380 0.6652 -0.65%
2010-10-21 0 1.540 1.530 1.540 1.500 1.570 269,279 414,600 1.5397 0.670 0.666 0.670 0.653 0.683 618,922 0.6699 1.32%
2010-10-20 0 1.520 1.510 1.520 1.510 1.530 498,000 757,600 1.5213 0.661 0.657 0.661 0.657 0.666 1,144,623 0.6619 -1.30%
2010-10-19 0 1.540 1.510 1.540 1.510 1.560 486,000 743,940 1.5307 0.670 0.657 0.670 0.657 0.679 1,117,042 0.6660 -1.28%
2010-10-18 0 1.560 1.530 1.560 1.520 1.560 582,000 892,720 1.5339 0.679 0.666 0.679 0.661 0.679 1,337,692 0.6674 -0.64%
2010-10-15 0 1.570 1.540 1.570 1.520 1.590 1,048,000 1,630,900 1.5562 0.683 0.670 0.683 0.661 0.692 2,408,765 0.6771 -1.26%
2010-10-14 0 1.590 1.560 1.590 1.560 1.600 1,132,000 1,786,220 1.5779 0.692 0.679 0.692 0.679 0.696 2,601,834 0.6865 0.63%
2010-10-13 0 1.580 1.580 1.600 1.580 1.620 1,524,000 2,436,000 1.5984 0.687 0.687 0.696 0.687 0.705 3,502,822 0.6954 0.00%
2010-10-12 0 1.580 1.550 1.580 1.550 1.610 1,058,000 1,682,340 1.5901 0.687 0.674 0.687 0.674 0.700 2,431,749 0.6918 -0.63%
2010-10-11 0 1.590 1.590 1.610 1.570 1.630 2,067,733 3,300,423 1.5962 0.692 0.692 0.700 0.683 0.709 4,752,560 0.6945 2.58%
2010-10-08 0 1.550 1.540 1.560 1.550 1.570 716,000 1,112,460 1.5537 0.674 0.670 0.679 0.674 0.683 1,645,683 0.6760 1.97%
2010-10-07 0 1.520 1.520 1.550 1.510 1.570 828,000 1,276,720 1.5419 0.661 0.661 0.674 0.657 0.683 1,903,108 0.6709 -0.65%
2010-10-06 0 1.530 1.530 1.540 1.530 1.550 352,000 540,780 1.5363 0.666 0.666 0.670 0.666 0.674 809,051 0.6684 -1.29%
2010-10-05 0 1.550 1.520 1.560 1.500 1.620 1,351,404 2,113,684 1.5641 0.674 0.661 0.679 0.653 0.705 3,106,121 0.6805 -0.64%
2010-10-04 0 1.560 1.550 1.580 1.540 1.600 2,906,000 4,550,980 1.5661 0.679 0.674 0.687 0.670 0.696 6,679,266 0.6814 1.30%
2010-09-30 0 1.540 1.530 1.540 1.440 1.580 2,466,631 3,707,484 1.5031 0.670 0.666 0.670 0.627 0.687 5,669,403 0.6539 6.21%
2010-09-29 0 1.450 1.450 1.460 1.430 1.460 790,000 1,144,620 1.4489 0.631 0.631 0.635 0.622 0.635 1,815,768 0.6304 0.69%
2010-09-28 0 1.440 1.430 1.440 1.440 1.460 921,904 1,332,206 1.4451 0.627 0.622 0.627 0.627 0.635 2,118,941 0.6287 0.00%
2010-09-27 0 1.440 1.440 1.460 1.440 1.470 422,000 612,600 1.4517 0.627 0.627 0.635 0.627 0.640 969,942 0.6316 -1.37%
2010-09-24 0 1.460 1.450 1.460 1.430 1.470 666,000 970,720 1.4575 0.635 0.631 0.635 0.622 0.640 1,530,761 0.6341 0.69%
2010-09-22 0 1.450 1.430 1.450 1.430 1.460 578,502 835,563 1.4444 0.631 0.622 0.631 0.622 0.635 1,329,652 0.6284 0.00%
2010-09-21 0 1.450 1.440 1.450 1.430 1.480 1,550,000 2,236,360 1.4428 0.631 0.627 0.631 0.622 0.644 3,562,582 0.6277 0.00%
2010-09-20 0 1.450 1.440 1.450 1.430 1.480 752,000 1,087,200 1.4457 0.631 0.627 0.631 0.622 0.644 1,728,427 0.6290 1.40%
2010-09-17 0 1.430 1.430 1.450 1.390 1.460 2,160,000 3,091,160 1.4311 0.622 0.622 0.631 0.605 0.635 4,964,630 0.6226 2.88%
2010-09-16 0 1.390 1.370 1.390 1.370 1.390 292,000 403,080 1.3804 0.605 0.596 0.605 0.596 0.605 671,144 0.6006 0.72%
2010-09-15 0 1.380 1.370 1.380 1.370 1.390 784,336 1,083,507 1.3814 0.600 0.596 0.600 0.596 0.605 1,802,749 0.6010 -0.72%
2010-09-14 0 1.390 1.380 1.390 1.370 1.400 524,000 726,900 1.3872 0.605 0.600 0.605 0.596 0.609 1,204,383 0.6035 0.72%
2010-09-13 0 1.380 1.370 1.380 1.370 1.400 408,000 562,900 1.3797 0.600 0.596 0.600 0.596 0.609 937,763 0.6003 0.00%
2010-09-10 0 1.380 1.370 1.380 1.360 1.380 122,000 166,940 1.3684 0.600 0.596 0.600 0.592 0.600 280,410 0.5953 0.00%
2010-09-09 0 1.380 1.370 1.380 1.380 1.380 20,000 27,600 1.3800 0.600 0.596 0.600 0.600 0.600 45,969 0.6004 0.00%
2010-09-08 0 1.380 1.360 1.380 1.360 1.380 250,000 341,340 1.3654 0.600 0.592 0.600 0.592 0.600 574,610 0.5940 0.00%
2010-09-07 0 1.380 1.360 1.380 1.360 1.380 646,000 884,360 1.3690 0.600 0.592 0.600 0.592 0.600 1,484,792 0.5956 0.00%
2010-09-06 0 1.380 1.370 1.380 1.350 1.380 940,000 1,285,400 1.3674 0.600 0.596 0.600 0.587 0.600 2,160,534 0.5949 1.47%
2010-09-03 0 1.360 1.360 1.380 1.360 1.380 522,000 714,140 1.3681 0.592 0.592 0.600 0.592 0.600 1,199,786 0.5952 0.00%
2010-09-02 0 1.360 1.360 1.370 1.360 1.380 754,000 1,028,340 1.3638 0.592 0.592 0.596 0.592 0.600 1,733,024 0.5934 -2.16%
2010-09-01 0 1.390 1.370 1.390 1.350 1.390 1,058,000 1,447,900 1.3685 0.605 0.596 0.605 0.587 0.605 2,431,749 0.5954 0.72%
2010-08-31 0 1.380 1.350 1.380 1.350 1.380 840,000 1,142,668 1.3603 0.600 0.587 0.600 0.587 0.600 1,930,690 0.5918 0.73%
2010-08-30 0 1.370 1.360 1.380 1.350 1.390 690,000 942,396 1.3658 0.596 0.592 0.600 0.587 0.605 1,585,924 0.5942 -1.44%
2010-08-27 0 1.390 1.380 1.390 1.360 1.390 746,000 1,027,040 1.3767 0.605 0.600 0.605 0.592 0.605 1,714,636 0.5990 0.72%
2010-08-26 0 1.380 1.370 1.380 1.350 1.380 644,000 880,200 1.3668 0.600 0.596 0.600 0.587 0.600 1,480,195 0.5947 0.73%
2010-08-25 0 1.370 1.360 1.370 1.340 1.380 1,080,000 1,472,876 1.3638 0.596 0.592 0.596 0.583 0.600 2,482,315 0.5933 0.74%
2010-08-24 0 1.360 1.360 1.370 1.340 1.370 700,000 951,400 1.3591 0.592 0.592 0.596 0.583 0.596 1,608,908 0.5913 0.00%
2010-08-23 0 1.360 1.360 1.370 1.340 1.370 672,000 910,620 1.3551 0.592 0.592 0.596 0.583 0.596 1,544,552 0.5896 0.00%
2010-08-20 0 1.360 1.350 1.360 1.340 1.370 752,000 1,015,260 1.3501 0.592 0.587 0.592 0.583 0.596 1,728,427 0.5874 -0.73%
2010-08-19 0 1.370 1.350 1.370 1.340 1.370 1,088,000 1,474,048 1.3548 0.596 0.587 0.596 0.583 0.596 2,500,703 0.5895 0.74%
2010-08-18 0 1.360 1.360 1.370 1.340 1.370 920,000 1,248,660 1.3572 0.592 0.592 0.596 0.583 0.596 2,114,565 0.5905 -0.73%
2010-08-17 0 1.370 1.360 1.370 1.350 1.380 526,509 716,952 1.3617 0.596 0.592 0.596 0.587 0.600 1,210,149 0.5924 0.00%
2010-08-16 0 1.370 1.360 1.370 1.360 1.380 962,000 1,319,124 1.3712 0.596 0.592 0.596 0.592 0.600 2,211,099 0.5966 0.74%
2010-08-13 0 1.360 1.350 1.370 1.340 1.370 574,000 776,280 1.3524 0.592 0.587 0.596 0.583 0.596 1,319,305 0.5884 0.00%
2010-08-12 0 1.360 1.350 1.360 1.330 1.360 294,000 395,420 1.3450 0.592 0.587 0.592 0.579 0.592 675,741 0.5852 0.00%
2010-08-11 0 1.360 1.350 1.360 1.340 1.370 354,000 479,160 1.3536 0.592 0.587 0.592 0.583 0.596 813,648 0.5889 0.00%
2010-08-10 0 1.360 1.350 1.360 1.340 1.360 306,000 413,660 1.3518 0.592 0.587 0.592 0.583 0.592 703,323 0.5882 0.74%
2010-08-09 0 1.350 1.350 1.360 1.340 1.380 1,116,000 1,513,660 1.3563 0.587 0.587 0.592 0.583 0.600 2,565,059 0.5901 -0.74%
2010-08-06 0 1.360 1.350 1.360 1.340 1.370 855,608 1,157,443 1.3528 0.592 0.587 0.592 0.583 0.596 1,966,564 0.5886 0.00%
2010-08-05 0 1.360 1.360 1.370 1.360 1.390 582,000 795,616 1.3670 0.592 0.592 0.596 0.592 0.605 1,337,692 0.5948 0.00%
2010-08-04 0 1.360 1.360 1.380 1.350 1.380 526,175 716,755 1.3622 0.592 0.592 0.600 0.587 0.600 1,209,382 0.5927 -1.45%
2010-08-03 0 1.380 1.370 1.380 1.370 1.400 606,000 835,160 1.3782 0.600 0.596 0.600 0.596 0.609 1,392,855 0.5996 0.73%
2010-08-02 0 1.370 1.370 1.380 1.340 1.400 1,220,000 1,672,140 1.3706 0.596 0.596 0.600 0.583 0.609 2,804,097 0.5963 0.00%
2010-07-30 0 1.370 1.360 1.370 1.340 1.370 782,000 1,060,040 1.3555 0.596 0.592 0.596 0.583 0.596 1,797,380 0.5898 0.74%
2010-07-29 0 1.360 1.350 1.360 1.340 1.360 614,135 832,520 1.3556 0.592 0.587 0.592 0.583 0.592 1,411,552 0.5898 -0.73%
2010-07-28 0 1.370 1.360 1.370 1.340 1.370 1,218,000 1,645,840 1.3513 0.596 0.592 0.596 0.583 0.596 2,799,500 0.5879 1.48%
2010-07-27 0 1.350 1.350 1.360 1.340 1.360 550,000 743,660 1.3521 0.587 0.587 0.592 0.583 0.592 1,264,142 0.5883 -0.74%
2010-07-26 0 1.360 1.360 1.370 1.320 1.370 878,459 1,182,397 1.3460 0.592 0.592 0.596 0.574 0.596 2,019,085 0.5856 -0.73%
2010-07-23 0 1.370 1.360 1.380 1.350 1.390 784,137 1,074,301 1.3700 0.596 0.592 0.600 0.587 0.605 1,802,292 0.5961 -0.36%
2010-07-22 0 1.410 1.400 1.410 1.370 1.410 1,118,000 1,559,640 1.3950 0.598 0.594 0.598 0.581 0.598 2,635,065 0.5919 1.44%
2010-07-21 0 1.390 1.390 1.400 1.370 1.400 621,755 863,052 1.3881 0.590 0.590 0.594 0.581 0.594 1,465,443 0.5889 0.00%
2010-07-20 0 1.390 1.390 1.400 1.370 1.410 1,140,000 1,578,160 1.3844 0.590 0.590 0.594 0.581 0.598 2,686,918 0.5873 2.21%
2010-07-19 0 1.360 1.360 1.380 1.340 1.390 1,184,000 1,618,220 1.3667 0.577 0.577 0.586 0.569 0.590 2,790,624 0.5799 -2.86%
2010-07-16 0 1.400 1.390 1.400 1.370 1.410 1,226,000 1,705,540 1.3911 0.594 0.590 0.594 0.581 0.598 2,889,615 0.5902 0.72%
2010-07-15 0 1.390 1.390 1.400 1.340 1.400 2,258,000 3,119,700 1.3816 0.590 0.590 0.594 0.569 0.594 5,321,983 0.5862 2.96%
2010-07-14 0 1.350 1.350 1.370 1.350 1.390 2,761,775 3,772,369 1.3659 0.573 0.573 0.581 0.573 0.590 6,509,354 0.5795 -0.74%
2010-07-13 0 1.360 1.360 1.370 1.350 1.390 2,204,000 3,008,400 1.3650 0.577 0.577 0.581 0.573 0.590 5,194,708 0.5791 -0.73%
2010-07-12 0 1.370 1.360 1.380 1.330 1.390 2,190,000 2,990,820 1.3657 0.581 0.577 0.586 0.564 0.590 5,161,711 0.5794 3.01%
2010-07-09 0 1.330 1.330 1.350 1.320 1.350 2,650,000 3,551,920 1.3403 0.564 0.564 0.573 0.560 0.573 6,245,906 0.5687 0.76%
2010-07-08 0 1.320 1.320 1.340 1.320 1.360 2,378,000 3,206,000 1.3482 0.560 0.560 0.569 0.560 0.577 5,604,817 0.5720 -1.49%
2010-07-07 0 1.340 1.330 1.340 1.320 1.350 1,806,000 2,411,100 1.3350 0.569 0.564 0.569 0.560 0.573 4,256,644 0.5664 -2.19%
2010-07-06 0 1.370 1.360 1.370 1.310 1.370 1,856,000 2,469,000 1.3303 0.581 0.577 0.581 0.556 0.581 4,374,491 0.5644 0.74%
2010-07-05 0 1.360 1.340 1.360 1.310 1.380 1,662,000 2,216,080 1.3334 0.577 0.569 0.577 0.556 0.586 3,917,244 0.5657 -1.45%
2010-07-02 0 1.380 1.380 1.410 1.370 1.410 1,821,176 2,539,709 1.3945 0.586 0.586 0.598 0.581 0.598 4,292,413 0.5917 -3.50%
2010-06-30 0 1.430 1.430 1.450 1.410 1.450 1,393,484 1,995,842 1.4323 0.607 0.607 0.615 0.598 0.615 3,284,366 0.6077 -2.72%
2010-06-29 0 1.470 1.460 1.480 1.440 1.510 3,319,533 4,887,108 1.4722 0.624 0.619 0.628 0.611 0.641 7,823,959 0.6246 -0.68%
2010-06-28 0 1.480 1.480 1.490 1.440 1.500 3,083,000 4,548,612 1.4754 0.628 0.628 0.632 0.611 0.636 7,266,464 0.6260 4.23%
2010-06-25 0 1.420 1.420 1.440 1.380 1.460 977,560 1,397,528 1.4296 0.602 0.602 0.611 0.586 0.619 2,304,056 0.6066 -0.70%
2010-06-24 0 1.430 1.400 1.430 1.350 1.440 800,000 1,117,340 1.3967 0.607 0.594 0.607 0.573 0.611 1,885,557 0.5926 5.93%
2010-06-23 0 1.350 1.350 1.370 1.310 1.370 1,156,000 1,559,240 1.3488 0.573 0.573 0.581 0.556 0.581 2,724,629 0.5723 -1.46%
2010-06-22 0 1.370 1.370 1.410 1.350 1.410 1,192,307 1,635,242 1.3715 0.581 0.581 0.598 0.573 0.598 2,810,203 0.5819 -0.72%
2010-06-21 0 1.380 1.370 1.410 1.330 1.410 950,000 1,324,880 1.3946 0.586 0.581 0.598 0.564 0.598 2,239,098 0.5917 2.22%
2010-06-18 0 1.350 1.350 1.360 1.340 1.380 1,428,000 1,955,548 1.3694 0.573 0.573 0.577 0.569 0.586 3,365,718 0.5810 0.75%
2010-06-17 0 1.340 1.340 1.370 1.300 1.370 899,956 1,211,884 1.3466 0.569 0.569 0.581 0.552 0.581 2,121,147 0.5713 -0.74%
2010-06-15 0 1.350 1.340 1.360 1.330 1.360 158,000 213,240 1.3496 0.573 0.569 0.577 0.564 0.577 372,397 0.5726 1.50%
2010-06-14 0 1.330 1.320 1.340 1.300 1.350 1,235,626 1,654,676 1.3391 0.564 0.560 0.569 0.552 0.573 2,912,303 0.5682 2.31%
2010-06-11 0 1.300 1.280 1.310 1.280 1.330 1,124,000 1,472,720 1.3102 0.552 0.543 0.556 0.543 0.564 2,649,207 0.5559 0.00%
2010-06-10 0 1.300 1.300 1.320 1.270 1.320 1,103,323 1,433,147 1.2989 0.552 0.552 0.560 0.539 0.560 2,600,472 0.5511 0.00%
2010-06-09 0 1.300 1.300 1.310 1.250 1.360 1,698,701 2,210,291 1.3012 0.552 0.552 0.556 0.530 0.577 4,003,746 0.5521 -2.99%
2010-06-08 0 1.340 1.340 1.370 1.300 1.410 3,550,232 4,778,373 1.3459 0.569 0.569 0.581 0.552 0.598 8,367,704 0.5710 -4.96%
2010-06-07 0 1.410 1.410 1.430 1.390 1.420 1,742,000 2,439,820 1.4006 0.598 0.598 0.607 0.590 0.602 4,105,799 0.5942 -1.40%
2010-06-04 0 1.430 1.420 1.430 1.410 1.430 276,000 391,520 1.4186 0.607 0.602 0.607 0.598 0.607 650,517 0.6019 1.42%
2010-06-03 0 1.410 1.410 1.420 1.400 1.420 572,000 807,480 1.4117 0.598 0.598 0.602 0.594 0.602 1,348,173 0.5989 0.00%
2010-06-02 0 1.410 1.400 1.430 1.400 1.430 886,000 1,245,940 1.4063 0.598 0.594 0.607 0.594 0.607 2,088,254 0.5966 0.00%
2010-06-01 0 1.410 1.410 1.430 1.410 1.440 294,000 416,420 1.4164 0.598 0.598 0.607 0.598 0.611 692,942 0.6009 -1.40%
2010-05-31 0 1.430 1.430 1.450 1.430 1.450 94,280 135,424 1.4364 0.607 0.607 0.615 0.607 0.615 222,213 0.6094 -1.38%
2010-05-28 0 1.450 1.450 1.470 1.450 1.460 370,000 537,700 1.4532 0.615 0.615 0.624 0.615 0.619 872,070 0.6166 2.11%
2010-05-27 0 1.420 1.420 1.450 1.390 1.450 738,447 1,044,459 1.4144 0.602 0.602 0.615 0.590 0.615 1,740,479 0.6001 0.71%
2010-05-26 0 1.410 1.410 1.430 1.380 1.430 2,676,000 3,769,920 1.4088 0.598 0.598 0.607 0.586 0.607 6,307,187 0.5977 0.71%
2010-05-25 0 1.400 1.400 1.410 1.400 1.440 1,356,000 1,909,620 1.4083 0.594 0.594 0.598 0.594 0.611 3,196,018 0.5975 -4.76%
2010-05-24 0 1.470 1.450 1.480 1.400 1.480 1,296,974 1,870,975 1.4426 0.624 0.615 0.628 0.594 0.628 3,056,897 0.6121 5.00%
2010-05-20 0 1.400 1.400 1.430 1.370 1.410 3,456,000 4,783,290 1.3841 0.594 0.594 0.607 0.581 0.598 8,145,604 0.5872 0.00%
2010-05-19 0 1.400 1.400 1.410 1.390 1.410 816,283 1,144,982 1.4027 0.594 0.594 0.598 0.590 0.598 1,923,935 0.5951 -0.71%
2010-05-18 0 1.410 1.410 1.430 1.390 1.430 935,934 1,321,890 1.4124 0.598 0.598 0.607 0.590 0.607 2,205,946 0.5992 0.71%
2010-05-17 0 1.400 1.400 1.410 1.380 1.420 1,638,000 2,294,380 1.4007 0.594 0.594 0.598 0.586 0.602 3,860,677 0.5943 -2.78%
2010-05-14 0 1.440 1.430 1.480 1.410 1.480 1,270,000 1,812,860 1.4274 0.611 0.607 0.628 0.598 0.628 2,993,321 0.6056 -0.69%
2010-05-13 0 1.450 1.450 1.470 1.430 1.470 1,134,000 1,644,274 1.4500 0.615 0.615 0.624 0.607 0.624 2,672,776 0.6152 1.40%
2010-05-12 0 1.430 1.420 1.450 1.390 1.450 622,296 881,920 1.4172 0.607 0.602 0.615 0.590 0.615 1,466,718 0.6013 1.42%
2010-05-11 0 1.410 1.410 1.420 1.400 1.460 752,000 1,071,500 1.4249 0.598 0.598 0.602 0.594 0.619 1,772,423 0.6045 -2.76%
2010-05-10 0 1.450 1.440 1.470 1.420 1.480 1,037,921 1,506,072 1.4510 0.615 0.611 0.624 0.602 0.628 2,446,323 0.6156 2.84%
2010-05-07 0 1.410 1.400 1.430 1.360 1.450 2,152,000 3,034,840 1.4102 0.598 0.594 0.607 0.577 0.615 5,072,147 0.5983 -4.08%
2010-05-06 0 1.470 1.460 1.510 1.430 1.510 2,062,000 3,025,280 1.4672 0.624 0.619 0.641 0.607 0.641 4,860,022 0.6225 -2.00%
2010-05-05 0 1.500 1.500 1.540 1.450 1.570 2,210,000 3,316,160 1.5005 0.636 0.636 0.653 0.615 0.666 5,208,850 0.6366 -1.96%
2010-05-04 0 1.530 1.530 1.550 1.490 1.590 1,412,000 2,164,700 1.5331 0.649 0.649 0.658 0.632 0.675 3,328,007 0.6504 2.68%
2010-05-03 0 1.490 1.490 1.520 1.480 1.530 1,542,461 2,313,693 1.5000 0.632 0.632 0.645 0.628 0.649 3,635,497 0.6364 -2.61%
2010-04-30 0 1.530 1.510 1.530 1.500 1.610 3,402,000 5,191,640 1.5261 0.649 0.641 0.649 0.636 0.683 8,018,329 0.6475 -1.29%
2010-04-29 0 1.550 1.560 1.580 1.550 1.630 1,460,000 2,313,660 1.5847 0.658 0.662 0.670 0.658 0.692 3,441,141 0.6724 -3.13%
2010-04-28 0 1.600 1.590 1.610 1.530 1.640 2,284,000 3,642,060 1.5946 0.679 0.675 0.683 0.649 0.696 5,383,264 0.6766 2.56%
2010-04-27 0 1.560 1.560 1.580 1.550 1.590 899,647 1,411,703 1.5692 0.662 0.662 0.670 0.658 0.675 2,120,419 0.6658 -1.89%
2010-04-26 0 1.590 1.580 1.600 1.550 1.610 808,000 1,282,260 1.5870 0.675 0.670 0.679 0.658 0.683 1,904,412 0.6733 3.25%
2010-04-23 0 1.540 1.540 1.560 1.530 1.610 2,438,474 3,808,005 1.5616 0.653 0.653 0.662 0.649 0.683 5,747,351 0.6626 -2.53%
2010-04-22 0 1.580 1.590 1.600 1.570 1.610 879,539 1,398,165 1.5897 0.670 0.675 0.679 0.666 0.683 2,073,026 0.6745 -1.25%
2010-04-21 0 1.600 1.600 1.620 1.590 1.620 1,232,000 1,977,520 1.6051 0.679 0.679 0.687 0.675 0.687 2,903,757 0.6810 0.00%
2010-04-20 0 1.600 1.600 1.620 1.600 1.640 1,348,000 2,179,160 1.6166 0.679 0.679 0.687 0.679 0.696 3,177,163 0.6859 -1.84%
2010-04-19 0 1.630 1.630 1.650 1.630 1.670 1,690,156 2,772,768 1.6405 0.692 0.692 0.700 0.692 0.709 3,983,606 0.6960 -2.98%
2010-04-16 0 1.680 1.670 1.680 1.640 1.680 2,330,000 3,863,120 1.6580 0.713 0.709 0.713 0.696 0.713 5,491,683 0.7034 1.20%
2010-04-15 0 1.660 1.650 1.660 1.650 1.690 2,588,000 4,309,760 1.6653 0.704 0.700 0.704 0.700 0.717 6,099,775 0.7065 0.61%
2010-04-14 0 1.650 1.650 1.660 1.640 1.680 1,917,810 3,174,000 1.6550 0.700 0.700 0.704 0.696 0.713 4,520,174 0.7022 0.00%
2010-04-13 0 1.650 1.650 1.660 1.640 1.670 2,648,678 4,374,245 1.6515 0.700 0.700 0.704 0.696 0.709 6,242,790 0.7007 0.61%
2010-04-12 0 1.640 1.640 1.650 1.610 1.700 8,216,000 13,632,660 1.6593 0.696 0.696 0.700 0.683 0.721 19,364,666 0.7040 -0.61%
2010-04-09 0 1.650 1.640 1.650 1.600 1.660 5,098,000 8,332,820 1.6345 0.700 0.696 0.700 0.679 0.704 12,015,709 0.6935 1.23%
2010-04-08 0 1.630 1.620 1.630 1.520 1.640 11,904,000 18,913,640 1.5888 0.692 0.687 0.692 0.645 0.696 28,057,081 0.6741 7.95%
2010-04-07 0 1.510 1.500 1.510 1.410 1.510 3,189,576 4,688,386 1.4699 0.641 0.636 0.641 0.598 0.641 7,517,657 0.6236 7.09%
2010-04-01 0 1.410 1.400 1.410 1.380 1.410 574,000 803,180 1.3993 0.598 0.594 0.598 0.586 0.598 1,352,887 0.5937 0.00%
2010-03-31 0 1.410 1.390 1.410 1.380 1.430 1,242,000 1,737,840 1.3992 0.598 0.590 0.598 0.586 0.607 2,927,327 0.5937 0.00%
2010-03-30 0 1.410 1.410 1.420 1.410 1.430 1,207,455 1,713,056 1.4187 0.598 0.598 0.602 0.598 0.607 2,845,906 0.6019 -0.70%
2010-03-29 0 1.420 1.410 1.420 1.390 1.450 2,126,000 3,026,580 1.4236 0.602 0.598 0.602 0.590 0.615 5,010,867 0.6040 1.43%
2010-03-26 0 1.400 1.400 1.410 1.380 1.420 1,406,000 1,978,700 1.4073 0.594 0.594 0.598 0.586 0.602 3,313,866 0.5971 0.00%
2010-03-25 0 1.400 1.390 1.400 1.370 1.400 620,000 857,880 1.3837 0.594 0.590 0.594 0.581 0.594 1,461,306 0.5871 0.72%
2010-03-24 0 1.390 1.390 1.400 1.380 1.400 998,186 1,388,101 1.3906 0.590 0.590 0.594 0.586 0.594 2,352,670 0.5900 0.00%
2010-03-23 0 1.390 1.380 1.390 1.380 1.420 1,622,000 2,274,430 1.4022 0.590 0.586 0.590 0.586 0.602 3,822,966 0.5949 -0.71%
2010-03-22 0 1.400 1.400 1.410 1.400 1.420 1,007,964 1,417,981 1.4068 0.594 0.594 0.598 0.594 0.602 2,375,716 0.5969 -1.41%
2010-03-19 0 1.420 1.410 1.420 1.400 1.430 1,864,000 2,639,120 1.4158 0.602 0.598 0.602 0.594 0.607 4,393,347 0.6007 0.00%
2010-03-18 0 1.420 1.420 1.430 1.400 1.430 990,350 1,404,621 1.4183 0.602 0.602 0.607 0.594 0.607 2,334,201 0.6018 0.71%
2010-03-17 0 1.410 1.400 1.420 1.370 1.440 1,242,000 1,757,380 1.4150 0.598 0.594 0.602 0.581 0.611 2,927,327 0.6003 -2.08%
2010-03-16 0 1.440 1.430 1.440 1.410 1.450 150,000 213,960 1.4264 0.611 0.607 0.611 0.598 0.615 353,542 0.6052 1.41%
2010-03-15 0 1.420 1.420 1.430 1.390 1.460 1,664,000 2,367,460 1.4228 0.602 0.602 0.607 0.590 0.619 3,921,958 0.6036 -2.07%
2010-03-12 0 1.450 1.450 1.470 1.430 1.490 2,094,000 3,049,246 1.4562 0.615 0.615 0.624 0.607 0.632 4,935,444 0.6178 -2.03%
2010-03-11 0 1.480 1.480 1.500 1.470 1.500 604,231 898,627 1.4872 0.628 0.628 0.636 0.624 0.636 1,424,140 0.6310 0.34%
2010-03-10 0 1.510 1.510 1.520 1.490 1.530 2,954,000 4,480,560 1.5168 0.626 0.626 0.630 0.618 0.634 7,127,627 0.6286 1.34%
2010-03-09 0 1.490 1.490 1.500 1.480 1.500 1,410,000 2,101,460 1.4904 0.618 0.618 0.622 0.613 0.622 3,402,151 0.6177 0.68%
2010-03-08 0 1.480 1.480 1.490 1.480 1.510 1,248,000 1,856,820 1.4878 0.613 0.613 0.618 0.613 0.626 3,011,266 0.6166 0.00%
2010-03-05 0 1.480 1.480 1.490 1.460 1.500 1,166,000 1,722,400 1.4772 0.613 0.613 0.618 0.605 0.622 2,813,410 0.6122 0.68%
2010-03-04 0 1.470 1.460 1.500 1.450 1.500 1,306,000 1,925,280 1.4742 0.609 0.605 0.622 0.601 0.622 3,151,212 0.6110 -2.00%
2010-03-03 0 1.500 1.490 1.500 1.470 1.510 1,412,000 2,110,660 1.4948 0.622 0.618 0.622 0.609 0.626 3,406,977 0.6195 2.04%
2010-03-02 0 1.470 1.460 1.490 1.450 1.490 773,000 1,130,230 1.4621 0.609 0.605 0.618 0.601 0.618 1,865,151 0.6060 0.00%
2010-03-01 0 1.470 1.470 1.480 1.450 1.480 504,000 741,160 1.4706 0.609 0.609 0.613 0.601 0.613 1,216,088 0.6095 1.38%
2010-02-26 0 1.450 1.450 1.460 1.430 1.460 1,786,097 2,592,336 1.4514 0.601 0.601 0.605 0.593 0.605 4,309,626 0.6015 0.69%
2010-02-25 0 1.440 1.440 1.460 1.440 1.460 691,218 1,001,925 1.4495 0.597 0.597 0.605 0.597 0.605 1,667,821 0.6007 -0.69%
2010-02-24 0 1.450 1.450 1.470 1.450 1.480 604,000 879,260 1.4557 0.601 0.601 0.609 0.601 0.613 1,457,375 0.6033 0.00%
2010-02-23 0 1.450 1.440 1.450 1.430 1.450 747,356 1,079,278 1.4441 0.601 0.597 0.601 0.593 0.601 1,803,275 0.5985 0.00%
2010-02-22 0 1.450 1.450 1.470 1.440 1.500 770,766 1,133,072 1.4701 0.601 0.601 0.609 0.597 0.622 1,859,761 0.6093 -0.68%
2010-02-19 0 1.460 1.430 1.500 1.420 1.540 928,000 1,343,287 1.4475 0.605 0.593 0.622 0.589 0.638 2,239,146 0.5999 0.69%
2010-02-18 0 1.450 1.450 1.480 1.450 1.480 132,000 193,300 1.4644 0.601 0.601 0.613 0.601 0.613 318,499 0.6069 -2.03%
2010-02-17 0 1.480 1.480 1.490 1.450 1.500 204,502 303,543 1.4843 0.613 0.613 0.618 0.601 0.622 493,437 0.6152 -1.33%
2010-02-12 0 1.500 1.450 1.500 1.420 1.500 880,000 1,280,940 1.4556 0.622 0.601 0.622 0.589 0.622 2,123,328 0.6033 4.90%
2010-02-11 0 1.430 1.430 1.460 1.420 1.450 302,000 433,480 1.4354 0.593 0.593 0.605 0.589 0.601 728,688 0.5949 -0.69%
2010-02-10 0 1.440 1.440 1.450 1.410 1.490 940,000 1,346,640 1.4326 0.597 0.597 0.601 0.584 0.618 2,268,101 0.5937 0.70%
2010-02-09 0 1.430 1.410 1.490 1.420 1.530 962,000 1,398,400 1.4536 0.593 0.584 0.618 0.589 0.634 2,321,184 0.6025 -2.05%
2010-02-08 0 1.460 1.460 1.480 1.400 1.480 726,000 1,044,120 1.4382 0.605 0.605 0.613 0.580 0.613 1,751,746 0.5960 -0.68%
2010-02-05 0 1.470 1.470 1.480 1.410 1.490 1,090,000 1,584,160 1.4534 0.609 0.609 0.613 0.584 0.618 2,630,032 0.6023 -2.00%
2010-02-04 0 1.500 1.490 1.530 1.490 1.550 639,208 966,948 1.5127 0.622 0.618 0.634 0.618 0.642 1,542,328 0.6269 -1.96%
2010-02-03 0 1.530 1.510 1.540 1.480 1.540 1,636,000 2,461,900 1.5048 0.634 0.626 0.638 0.613 0.638 3,947,461 0.6237 4.79%
2010-02-02 0 1.460 1.450 1.460 1.430 1.470 1,063,965 1,542,272 1.4496 0.605 0.601 0.605 0.593 0.609 2,567,213 0.6008 3.55%
2010-02-01 0 1.410 1.410 1.440 1.310 1.440 2,073,000 2,884,100 1.3913 0.584 0.584 0.597 0.543 0.597 5,001,886 0.5766 5.22%
2010-01-29 0 1.340 1.330 1.350 1.310 1.450 5,067,053 6,952,654 1.3721 0.555 0.551 0.559 0.543 0.601 12,226,156 0.5687 -8.22%
2010-01-28 0 1.460 1.460 1.470 1.410 1.590 3,588,358 5,352,201 1.4915 0.605 0.605 0.609 0.584 0.659 8,658,253 0.6182 -7.59%
2010-01-27 0 1.580 1.580 1.590 1.540 1.620 2,342,000 3,693,200 1.5769 0.655 0.655 0.659 0.638 0.671 5,650,949 0.6536 -1.86%
2010-01-26 0 1.610 1.610 1.620 1.600 1.660 3,284,000 5,301,320 1.6143 0.667 0.667 0.671 0.663 0.688 7,923,876 0.6690 0.62%
2010-01-25 0 1.600 1.600 1.630 1.590 1.630 2,034,000 3,275,780 1.6105 0.663 0.663 0.676 0.659 0.676 4,907,784 0.6675 -1.84%
2010-01-22 0 1.630 1.620 1.650 1.570 1.640 2,961,462 4,763,270 1.6084 0.676 0.671 0.684 0.651 0.680 7,145,632 0.6666 -1.81%
2010-01-21 0 1.660 1.660 1.670 1.630 1.730 2,194,000 3,684,060 1.6792 0.688 0.688 0.692 0.676 0.717 5,293,844 0.6959 -3.49%
2010-01-20 0 1.720 1.720 1.730 1.720 1.780 1,896,000 3,301,740 1.7414 0.713 0.713 0.717 0.713 0.738 4,574,808 0.7217 -1.71%
2010-01-19 0 1.750 1.730 1.750 1.660 1.790 3,218,000 5,534,680 1.7199 0.725 0.717 0.725 0.688 0.742 7,764,626 0.7128 4.79%
2010-01-18 0 1.670 1.670 1.680 1.640 1.700 1,168,000 1,960,120 1.6782 0.692 0.692 0.696 0.680 0.705 2,818,236 0.6955 0.00%
2010-01-15 0 1.670 1.670 1.690 1.670 1.700 1,744,000 2,937,580 1.6844 0.692 0.692 0.700 0.692 0.705 4,208,051 0.6981 1.21%
2010-01-14 0 1.650 1.640 1.650 1.640 1.670 554,204 918,406 1.6572 0.684 0.680 0.684 0.680 0.692 1,337,224 0.6868 0.00%
2010-01-13 0 1.650 1.620 1.660 1.620 1.680 1,493,741 2,461,451 1.6478 0.684 0.671 0.688 0.671 0.696 3,604,208 0.6829 -1.79%
2010-01-12 0 1.680 1.670 1.680 1.660 1.690 744,000 1,246,580 1.6755 0.696 0.692 0.696 0.688 0.700 1,795,178 0.6944 0.00%
2010-01-11 0 1.680 1.670 1.680 1.650 1.700 1,572,000 2,651,700 1.6868 0.696 0.692 0.696 0.684 0.705 3,793,037 0.6991 1.20%
2010-01-08 0 1.660 1.650 1.660 1.650 1.720 1,254,000 2,088,960 1.6658 0.688 0.684 0.688 0.684 0.713 3,025,743 0.6904 -0.60%
2010-01-07 0 1.670 1.660 1.670 1.660 1.730 768,000 1,300,520 1.6934 0.692 0.688 0.692 0.688 0.717 1,853,087 0.7018 -2.34%
2010-01-06 0 1.710 1.700 1.720 1.670 1.740 3,690,000 6,320,840 1.7130 0.709 0.705 0.713 0.692 0.721 8,903,502 0.7099 3.01%
2010-01-05 0 1.660 1.660 1.680 1.630 1.680 2,178,000 3,603,720 1.6546 0.688 0.688 0.696 0.676 0.696 5,255,238 0.6857 0.61%
2010-01-04 0 1.650 1.630 1.640 1.600 1.650 821,367 1,332,893 1.6228 0.684 0.676 0.680 0.663 0.684 1,981,854 0.6725 3.12%
2009-12-31 0 1.600 1.600 1.620 1.600 1.620 94,000 151,260 1.6091 0.663 0.663 0.671 0.663 0.671 226,810 0.6669 0.00%
2009-12-30 0 1.600 1.600 1.630 1.590 1.620 833,960 1,334,997 1.6008 0.663 0.663 0.676 0.659 0.671 2,012,240 0.6634 0.00%
2009-12-29 0 1.600 1.600 1.610 1.590 1.610 548,000 876,700 1.5998 0.663 0.663 0.667 0.659 0.667 1,322,255 0.6630 0.00%
2009-12-28 0 1.600 1.600 1.620 1.590 1.620 566,000 905,960 1.6006 0.663 0.663 0.671 0.659 0.671 1,365,686 0.6634 0.63%
2009-12-24 0 1.590 1.560 1.600 - - 30,000 47,400 1.5800 0.659 0.647 0.663 - - 72,386 0.6548 0.00%
2009-12-23 0 1.590 1.580 1.590 1.550 1.600 83,168 130,652 1.5709 0.659 0.655 0.659 0.642 0.663 200,674 0.6511 1.92%
2009-12-22 0 1.560 1.550 1.570 1.540 1.570 530,104 820,516 1.5478 0.647 0.642 0.651 0.638 0.651 1,279,074 0.6415 0.65%
2009-12-21 0 1.550 1.540 1.550 1.520 1.570 368,000 571,540 1.5531 0.642 0.638 0.642 0.630 0.651 887,937 0.6437 2.65%
2009-12-18 0 1.510 1.510 1.530 1.510 1.580 1,821,112 2,786,635 1.5302 0.626 0.626 0.634 0.626 0.655 4,394,112 0.6342 -4.43%
2009-12-17 0 1.580 1.560 1.600 1.570 1.660 1,740,000 2,827,520 1.6250 0.655 0.647 0.663 0.651 0.688 4,198,399 0.6735 -4.82%
2009-12-16 0 1.660 1.640 1.660 1.660 1.680 2,712,270 4,514,775 1.6646 0.688 0.680 0.688 0.688 0.696 6,544,364 0.6899 0.00%
2009-12-15 0 1.660 1.630 1.660 1.630 1.680 1,788,000 2,951,040 1.6505 0.688 0.676 0.688 0.676 0.696 4,314,217 0.6840 1.22%
2009-12-14 0 1.640 1.630 1.640 1.620 1.670 1,492,000 2,456,860 1.6467 0.680 0.676 0.680 0.671 0.692 3,600,007 0.6825 -1.20%
2009-12-11 0 1.660 1.650 1.660 1.630 1.690 2,184,421 3,631,782 1.6626 0.688 0.684 0.688 0.676 0.700 5,270,731 0.6890 -1.19%
2009-12-10 0 1.680 1.670 1.680 1.640 1.750 5,437,180 9,184,950 1.6893 0.696 0.692 0.696 0.680 0.725 13,119,226 0.7001 -0.59%
2009-12-09 0 1.690 1.680 1.710 1.580 1.720 6,296,000 10,517,660 1.6705 0.700 0.696 0.709 0.655 0.713 15,191,450 0.6923 5.63%
2009-12-08 0 1.600 1.590 1.600 1.570 1.610 1,644,070 2,626,646 1.5976 0.663 0.659 0.663 0.651 0.667 3,966,932 0.6621 1.27%
2009-12-07 0 1.580 1.580 1.600 1.560 1.620 2,086,000 3,311,880 1.5877 0.655 0.655 0.663 0.647 0.671 5,033,254 0.6580 1.28%
2009-12-04 0 1.560 1.550 1.570 1.520 1.570 1,224,281 1,900,996 1.5527 0.647 0.642 0.651 0.630 0.651 2,954,035 0.6435 0.65%
2009-12-03 0 1.550 1.530 1.550 1.520 1.570 362,738 558,630 1.5400 0.642 0.634 0.642 0.630 0.651 875,241 0.6383 0.00%
2009-12-02 0 1.550 1.540 1.550 1.510 1.550 1,029,692 1,583,700 1.5380 0.642 0.638 0.642 0.626 0.642 2,484,516 0.6374 0.65%
2009-12-01 0 1.540 1.530 1.550 1.490 1.540 462,000 701,040 1.5174 0.638 0.634 0.642 0.618 0.638 1,114,747 0.6289 3.36%
2009-11-30 0 1.490 1.460 1.490 1.450 1.490 1,236,000 1,817,900 1.4708 0.618 0.605 0.618 0.601 0.618 2,982,311 0.6096 4.93%
2009-11-27 0 1.420 1.410 1.420 1.420 1.490 1,828,000 2,635,040 1.4415 0.589 0.584 0.589 0.589 0.618 4,410,732 0.5974 -5.96%
2009-11-26 0 1.510 1.510 1.520 1.500 1.530 498,001 751,181 1.5084 0.626 0.626 0.630 0.622 0.634 1,201,613 0.6251 -1.31%
2009-11-25 0 1.530 1.520 1.530 1.510 1.530 428,000 652,820 1.5253 0.634 0.630 0.634 0.626 0.634 1,032,710 0.6321 0.00%
2009-11-24 0 1.530 1.520 1.530 1.510 1.540 1,518,000 2,315,640 1.5255 0.634 0.630 0.634 0.626 0.638 3,662,742 0.6322 -1.29%
2009-11-23 0 1.550 1.540 1.550 1.510 1.550 174,000 266,720 1.5329 0.642 0.638 0.642 0.626 0.642 419,840 0.6353 1.31%
2009-11-20 0 1.530 1.530 1.550 1.530 1.580 456,000 702,380 1.5403 0.634 0.634 0.642 0.634 0.655 1,100,270 0.6384 -3.16%
2009-11-19 0 1.580 1.560 1.580 1.550 1.600 1,322,191 2,089,521 1.5803 0.655 0.647 0.655 0.642 0.663 3,190,279 0.6550 0.64%
2009-11-18 0 1.570 1.570 1.580 1.560 1.590 1,857,760 2,914,380 1.5688 0.651 0.651 0.655 0.647 0.659 4,482,539 0.6502 0.00%
2009-11-17 0 1.570 1.570 1.580 1.540 1.600 913,896 1,438,642 1.5742 0.651 0.651 0.655 0.638 0.663 2,205,115 0.6524 0.00%
2009-11-16 0 1.570 1.570 1.580 1.530 1.590 3,194,000 4,989,340 1.5621 0.651 0.651 0.655 0.634 0.659 7,706,717 0.6474 1.95%
2009-11-13 0 1.540 1.530 1.550 1.520 1.560 1,514,000 2,320,200 1.5325 0.638 0.634 0.642 0.630 0.647 3,653,090 0.6351 0.65%
2009-11-12 0 1.530 1.520 1.530 1.520 1.580 703,464 1,086,025 1.5438 0.634 0.630 0.634 0.630 0.655 1,697,369 0.6398 -3.16%
2009-11-11 0 1.580 1.570 1.580 1.540 1.580 954,000 1,490,520 1.5624 0.655 0.651 0.655 0.638 0.655 2,301,881 0.6475 2.60%
2009-11-10 0 1.540 1.530 1.540 1.530 1.580 650,000 1,005,900 1.5475 0.638 0.634 0.638 0.634 0.655 1,568,368 0.6414 -0.65%
2009-11-09 0 1.550 1.530 1.560 1.510 1.590 430,000 665,400 1.5474 0.642 0.634 0.647 0.626 0.659 1,037,535 0.6413 -2.52%
2009-11-06 0 1.590 1.570 1.580 1.530 1.630 3,638,000 5,757,880 1.5827 0.659 0.651 0.655 0.634 0.676 8,778,033 0.6559 3.92%
2009-11-05 0 1.530 1.500 1.530 1.490 1.550 232,000 351,920 1.5169 0.634 0.622 0.634 0.618 0.642 559,787 0.6287 0.66%
2009-11-04 0 1.520 1.510 1.520 1.400 1.530 1,116,000 1,680,480 1.5058 0.630 0.626 0.630 0.580 0.634 2,692,767 0.6241 5.56%
2009-11-03 0 1.440 1.440 1.450 1.430 1.450 136,000 195,960 1.4409 0.597 0.597 0.601 0.593 0.601 328,151 0.5972 -1.37%
2009-11-02 0 1.460 1.420 1.460 1.370 1.470 545,874 781,419 1.4315 0.605 0.589 0.605 0.568 0.609 1,317,125 0.5933 2.10%
2009-10-30 0 1.430 1.410 1.420 1.380 1.440 804,000 1,141,980 1.4204 0.593 0.584 0.589 0.572 0.597 1,939,950 0.5887 2.14%
2009-10-29 0 1.400 1.390 1.400 1.380 1.430 1,980,000 2,770,860 1.3994 0.580 0.576 0.580 0.572 0.593 4,777,489 0.5800 -4.11%
2009-10-28 0 1.460 1.460 1.470 1.450 1.500 702,508 1,031,826 1.4688 0.605 0.605 0.609 0.601 0.622 1,695,063 0.6087 -2.01%
2009-10-27 0 1.490 1.470 1.490 1.460 1.500 196,818 289,646 1.4716 0.618 0.609 0.618 0.605 0.622 474,897 0.6099 -1.32%
2009-10-23 0 1.510 1.510 1.540 1.450 1.550 1,978,000 2,948,220 1.4905 0.626 0.626 0.638 0.601 0.642 4,772,663 0.6177 3.42%
2009-10-22 0 1.460 1.450 1.460 1.450 1.520 1,282,000 1,888,480 1.4731 0.605 0.601 0.605 0.601 0.630 3,093,303 0.6105 -2.01%
2009-10-21 0 1.490 1.480 1.490 1.480 1.510 790,145 1,173,310 1.4849 0.618 0.613 0.618 0.613 0.626 1,906,520 0.6154 -1.32%
2009-10-20 0 1.510 1.510 1.520 1.480 1.530 2,161,772 3,269,572 1.5124 0.626 0.626 0.630 0.613 0.634 5,216,082 0.6268 2.03%
2009-10-19 0 1.480 1.470 1.480 1.460 1.550 1,376,000 2,047,000 1.4876 0.613 0.609 0.613 0.605 0.642 3,320,114 0.6165 -1.99%
2009-10-16 0 1.510 1.500 1.510 1.490 1.540 1,061,595 1,598,453 1.5057 0.626 0.622 0.626 0.618 0.638 2,561,494 0.6240 -2.58%
2009-10-15 0 1.550 1.550 1.560 1.510 1.570 3,548,000 5,482,020 1.5451 0.642 0.642 0.647 0.626 0.651 8,560,874 0.6404 3.33%
2009-10-14 0 1.500 1.500 1.510 1.480 1.540 2,752,000 4,147,780 1.5072 0.622 0.622 0.626 0.613 0.638 6,640,227 0.6246 0.67%
2009-10-13 0 1.490 1.490 1.500 1.420 1.500 4,486,000 6,643,320 1.4809 0.618 0.618 0.622 0.589 0.622 10,824,149 0.6137 0.00%
2009-10-12 0 1.490 1.490 1.500 1.380 1.540 8,634,000 12,679,800 1.4686 0.618 0.618 0.622 0.572 0.638 20,832,747 0.6086 9.56%
2009-10-09 0 1.360 1.360 1.370 1.290 1.390 3,284,000 4,455,760 1.3568 0.564 0.564 0.568 0.535 0.576 7,923,876 0.5623 2.26%
2009-10-08 0 1.330 1.330 1.340 1.280 1.330 1,875,049 2,462,661 1.3134 0.551 0.551 0.555 0.530 0.551 4,524,256 0.5443 1.53%
2009-10-07 0 1.310 1.300 1.310 1.300 1.320 2,264,000 2,947,660 1.3020 0.543 0.539 0.543 0.539 0.547 5,462,745 0.5396 -1.50%
2009-10-06 0 1.330 1.320 1.330 1.240 1.380 8,651,589 11,435,927 1.3218 0.551 0.547 0.551 0.514 0.572 20,875,187 0.5478 8.13%
2009-10-05 0 1.230 1.210 1.230 1.110 1.240 11,108,000 12,448,940 1.1207 0.510 0.501 0.510 0.460 0.514 26,802,196 0.4645 11.82%
2009-10-02 0 1.100 1.100 1.120 1.100 1.100 446,000 490,600 1.1000 0.456 0.456 0.464 0.456 0.456 1,076,141 0.4559 -1.79%
2009-09-30 0 1.120 1.100 1.140 1.100 1.140 2,008,000 2,218,840 1.1050 0.464 0.456 0.472 0.456 0.472 4,845,049 0.4580 0.90%
2009-09-29 0 1.110 1.110 1.120 1.100 1.130 461,355 509,983 1.1054 0.460 0.460 0.464 0.456 0.468 1,113,191 0.4581 0.91%
2009-09-28 0 1.100 1.100 1.110 1.000 1.140 898,000 986,780 1.0989 0.456 0.456 0.460 0.414 0.472 2,166,760 0.4554 -2.65%
2009-09-25 0 1.130 1.130 1.150 1.120 1.140 304,000 344,460 1.1331 0.468 0.468 0.477 0.464 0.472 733,513 0.4696 0.89%
2009-09-24 0 1.120 1.120 1.140 1.120 1.140 313,334 352,901 1.1263 0.464 0.464 0.472 0.464 0.472 756,035 0.4668 -2.61%
2009-09-23 0 1.150 1.140 1.160 1.150 1.170 771,061 896,578 1.1628 0.477 0.472 0.481 0.477 0.485 1,860,472 0.4819 -2.54%
2009-09-22 0 1.180 1.170 1.180 1.150 1.200 962,000 1,124,440 1.1689 0.489 0.485 0.489 0.477 0.497 2,321,184 0.4844 -0.84%
2009-09-21 0 1.190 1.160 1.190 1.150 1.200 348,000 409,580 1.1770 0.493 0.481 0.493 0.477 0.497 839,680 0.4878 -0.83%
2009-09-18 0 1.200 1.180 1.200 1.160 1.210 398,000 471,700 1.1852 0.497 0.489 0.497 0.481 0.501 960,324 0.4912 0.00%
2009-09-17 0 1.200 1.160 1.200 1.130 1.230 1,541,650 1,814,758 1.1772 0.497 0.481 0.497 0.468 0.510 3,719,806 0.4879 6.19%
2009-09-16 0 1.130 1.120 1.160 1.120 1.140 146,000 165,200 1.1315 0.468 0.464 0.481 0.464 0.472 352,279 0.4689 1.80%
2009-09-15 0 1.110 1.120 1.140 1.110 1.120 117,442 131,486 1.1196 0.460 0.464 0.472 0.460 0.464 283,373 0.4640 -0.89%
2009-09-14 0 1.120 1.120 1.130 1.120 1.160 111,649 125,790 1.1267 0.464 0.464 0.468 0.464 0.481 269,395 0.4669 -1.75%
2009-09-11 0 1.140 1.140 1.160 1.120 1.140 101,864 115,008 1.1290 0.472 0.472 0.481 0.464 0.472 245,785 0.4679 0.88%
2009-09-10 0 1.130 1.110 1.130 1.110 1.140 806,000 906,680 1.1249 0.468 0.460 0.468 0.460 0.472 1,944,776 0.4662 0.00%
2009-09-09 0 1.130 1.130 1.140 1.120 1.170 734,000 833,900 1.1361 0.468 0.468 0.472 0.464 0.485 1,771,049 0.4709 -2.59%
2009-09-08 0 1.160 1.160 1.190 1.160 1.190 90,000 106,020 1.1780 0.481 0.481 0.493 0.481 0.493 217,159 0.4882 -1.69%
2009-09-07 0 1.180 1.170 1.200 1.110 1.220 862,000 1,029,560 1.1944 0.489 0.485 0.497 0.460 0.506 2,079,897 0.4950 1.72%
2009-09-04 0 1.160 1.140 1.180 1.120 1.200 224,273 262,132 1.1688 0.481 0.472 0.489 0.464 0.497 541,142 0.4844 2.65%
2009-09-03 0 1.130 1.130 1.150 1.110 1.150 464,000 524,480 1.1303 0.468 0.468 0.477 0.460 0.477 1,119,573 0.4685 1.80%
2009-09-02 0 1.110 1.110 1.130 1.070 1.110 780,000 854,700 1.0958 0.460 0.460 0.468 0.443 0.460 1,882,041 0.4541 -2.63%
2009-09-01 0 1.140 1.130 1.140 1.130 1.150 206,110 234,313 1.1368 0.472 0.468 0.472 0.468 0.477 497,317 0.4712 -0.87%
2009-08-31 0 1.150 1.150 1.170 1.130 1.200 411,824 476,998 1.1583 0.477 0.477 0.485 0.468 0.497 993,679 0.4800 -3.36%
2009-08-28 0 1.190 1.180 1.190 1.180 1.190 157,786 186,250 1.1804 0.493 0.489 0.493 0.489 0.493 380,718 0.4892 -2.46%
2009-08-27 0 1.220 1.220 1.230 1.180 1.220 393,859 475,018 1.2061 0.506 0.506 0.510 0.489 0.506 950,332 0.4998 -1.61%
2009-08-26 0 1.240 1.240 1.270 1.230 1.310 548,000 682,020 1.2446 0.514 0.514 0.526 0.510 0.543 1,322,255 0.5158 -2.36%
2009-08-25 0 1.270 1.250 1.270 1.190 1.300 3,038,000 3,827,440 1.2599 0.526 0.518 0.526 0.493 0.539 7,330,309 0.5221 4.10%
2009-08-24 0 1.220 1.200 1.220 1.140 1.230 2,388,000 2,838,840 1.1888 0.506 0.497 0.506 0.472 0.510 5,761,941 0.4927 7.02%
2009-08-21 0 1.140 1.120 1.140 1.100 1.140 818,000 910,180 1.1127 0.472 0.464 0.472 0.456 0.472 1,973,730 0.4611 0.00%
2009-08-20 0 1.140 1.120 1.150 1.100 1.150 272,481 307,175 1.1273 0.472 0.464 0.477 0.456 0.477 657,462 0.4672 0.88%
2009-08-19 0 1.130 1.100 1.130 1.060 1.130 622,000 679,100 1.0918 0.468 0.456 0.468 0.439 0.468 1,500,807 0.4525 2.73%
2009-08-18 0 1.100 1.070 1.090 1.030 1.130 1,004,000 1,068,220 1.0640 0.456 0.443 0.452 0.427 0.468 2,422,525 0.4410 1.85%
2009-08-17 0 1.080 1.080 1.100 1.050 1.150 696,000 764,840 1.0989 0.448 0.448 0.456 0.435 0.477 1,679,360 0.4554 -6.09%
2009-08-14 0 1.150 1.130 1.150 1.120 1.170 538,000 615,860 1.1447 0.477 0.468 0.477 0.464 0.485 1,298,126 0.4744 -0.86%
2009-08-13 0 1.160 1.160 1.170 1.130 1.170 510,000 590,160 1.1572 0.481 0.481 0.485 0.468 0.485 1,230,565 0.4796 0.87%
2009-08-12 0 1.150 1.130 1.150 1.120 1.160 734,000 828,560 1.1288 0.477 0.468 0.477 0.464 0.481 1,771,049 0.4678 0.88%
2009-08-11 0 1.140 1.140 1.160 1.120 1.190 632,000 720,720 1.1404 0.472 0.472 0.481 0.464 0.493 1,524,936 0.4726 -1.72%
2009-08-10 0 1.160 1.160 1.170 1.140 1.190 631,919 734,988 1.1631 0.481 0.481 0.485 0.472 0.493 1,524,740 0.4820 1.75%
2009-08-07 0 1.140 1.140 1.160 1.120 1.170 1,916,000 2,174,960 1.1352 0.472 0.472 0.481 0.464 0.485 4,623,065 0.4705 0.00%
2009-08-06 0 1.140 1.140 1.150 1.120 1.170 2,602,000 2,952,720 1.1348 0.472 0.472 0.477 0.464 0.485 6,278,296 0.4703 -2.56%
2009-08-05 0 1.170 1.170 1.200 1.150 1.260 2,108,000 2,515,120 1.1931 0.485 0.485 0.497 0.477 0.522 5,086,337 0.4945 -5.65%
2009-08-04 0 1.240 1.240 1.250 1.230 1.270 1,018,000 1,277,280 1.2547 0.514 0.514 0.518 0.510 0.526 2,456,305 0.5200 -1.59%
2009-08-03 0 1.260 1.250 1.260 1.250 1.290 1,024,000 1,298,460 1.2680 0.522 0.518 0.522 0.518 0.535 2,470,782 0.5255 -2.33%
2009-07-31 0 1.290 1.280 1.300 1.270 1.310 982,000 1,269,880 1.2932 0.535 0.530 0.539 0.526 0.543 2,369,441 0.5359 2.38%
2009-07-30 0 1.260 1.260 1.280 1.250 1.300 738,367 934,355 1.2654 0.522 0.522 0.530 0.518 0.539 1,781,586 0.5245 -3.08%
2009-07-29 0 1.300 1.260 1.300 1.220 1.320 2,558,000 3,244,640 1.2684 0.539 0.522 0.539 0.506 0.547 6,172,130 0.5257 -1.52%
2009-07-28 0 1.320 1.300 1.320 1.260 1.320 1,118,000 1,439,980 1.2880 0.547 0.539 0.547 0.522 0.547 2,697,592 0.5338 3.13%
2009-07-27 0 1.280 1.280 1.290 1.250 1.300 952,000 1,216,040 1.2774 0.530 0.530 0.535 0.518 0.539 2,297,055 0.5294 0.00%
2009-07-24 0 1.280 1.280 1.290 1.270 1.300 1,912,000 2,446,700 1.2797 0.530 0.530 0.535 0.526 0.539 4,613,414 0.5303 -0.39%
2009-07-23 0 1.310 1.300 1.320 1.300 1.350 2,881,195 3,760,410 1.3052 0.533 0.528 0.537 0.528 0.549 7,087,210 0.5306 0.77%
2009-07-22 0 1.300 1.300 1.320 1.190 1.360 8,902,000 11,525,040 1.2947 0.528 0.528 0.537 0.484 0.553 21,897,284 0.5263 6.56%
2009-07-21 0 1.220 1.210 1.220 1.130 1.220 3,254,000 3,875,880 1.1911 0.496 0.492 0.496 0.459 0.496 8,004,242 0.4842 6.09%
2009-07-20 0 1.150 1.130 1.150 1.130 1.180 1,742,000 2,013,680 1.1560 0.468 0.459 0.468 0.459 0.480 4,285,000 0.4699 0.88%
2009-07-17 0 1.140 1.130 1.140 1.100 1.150 706,308 796,779 1.1281 0.463 0.459 0.463 0.447 0.468 1,737,388 0.4586 1.79%
2009-07-16 0 1.120 1.120 1.130 1.110 1.150 1,212,000 1,359,900 1.1220 0.455 0.455 0.459 0.451 0.468 2,981,297 0.4561 1.82%
2009-07-15 0 1.100 1.090 1.100 1.090 1.130 788,000 869,040 1.1028 0.447 0.443 0.447 0.443 0.459 1,938,335 0.4483 1.85%
2009-07-14 0 1.080 1.090 1.100 1.060 1.120 2,384,000 2,571,320 1.0786 0.439 0.443 0.447 0.431 0.455 5,864,202 0.4385 -4.42%
2009-07-13 0 1.130 1.120 1.130 1.060 1.130 1,410,729 1,563,220 1.1081 0.459 0.455 0.459 0.431 0.459 3,470,134 0.4505 2.73%
2009-07-10 0 1.100 1.080 1.100 1.060 1.130 1,736,384 1,909,463 1.0997 0.447 0.439 0.447 0.431 0.459 4,271,186 0.4471 3.77%
2009-07-09 0 1.060 1.050 1.060 1.040 1.060 1,224,000 1,286,200 1.0508 0.431 0.427 0.431 0.423 0.431 3,010,815 0.4272 -0.93%
2009-07-08 0 1.070 1.050 1.070 1.040 1.080 1,782,000 1,873,620 1.0514 0.435 0.427 0.435 0.423 0.439 4,383,393 0.4274 -2.73%
2009-07-07 0 1.100 1.060 1.100 1.050 1.100 1,355,512 1,443,397 1.0648 0.447 0.431 0.447 0.427 0.447 3,334,310 0.4329 3.77%
2009-07-06 0 1.060 1.050 1.060 1.040 1.090 2,044,000 2,172,560 1.0629 0.431 0.427 0.431 0.423 0.443 5,027,864 0.4321 0.00%
2009-07-03 0 1.060 1.050 1.060 0.970 1.070 5,584,000 5,727,780 1.0257 0.431 0.427 0.431 0.394 0.435 13,735,614 0.4170 7.07%
2009-07-02 0 0.990 0.980 1.000 0.920 1.020 7,568,000 7,346,480 0.9707 0.402 0.398 0.407 0.374 0.415 18,615,890 0.3946 7.61%
2009-06-30 0 0.920 0.910 0.920 0.900 0.940 3,680,000 3,399,000 0.9236 0.374 0.370 0.374 0.366 0.382 9,052,124 0.3755 0.00%
2009-06-29 0 0.920 0.890 0.920 0.880 0.920 2,366,000 2,116,180 0.8944 0.374 0.362 0.374 0.358 0.374 5,819,925 0.3636 3.37%
2009-06-26 0 0.890 0.880 0.890 0.870 0.920 2,082,221 1,835,423 0.8815 0.362 0.358 0.362 0.354 0.374 5,121,881 0.3583 -1.11%
2009-06-25 0 0.900 0.880 0.900 0.880 0.910 6,230,000 5,530,690 0.8878 0.366 0.358 0.366 0.358 0.370 15,324,655 0.3609 2.27%
2009-06-24 0 0.880 0.870 0.880 0.860 0.890 3,096,000 2,714,460 0.8768 0.358 0.354 0.358 0.350 0.362 7,615,591 0.3564 2.33%
2009-06-23 0 0.860 0.850 0.860 0.850 0.880 1,080,000 919,180 0.8511 0.350 0.346 0.350 0.346 0.358 2,656,602 0.3460 -2.27%
2009-06-22 0 0.880 0.870 0.880 0.870 0.890 591,137 520,249 0.8801 0.358 0.354 0.358 0.354 0.362 1,454,088 0.3578 1.15%
2009-06-19 0 0.870 0.870 0.880 0.850 0.880 1,718,160 1,470,210 0.8557 0.354 0.354 0.358 0.346 0.358 4,226,358 0.3479 4.82%
2009-06-18 0 0.830 0.820 0.840 0.820 0.900 2,808,000 2,405,300 0.8566 0.337 0.333 0.341 0.333 0.366 6,907,164 0.3482 -4.60%
2009-06-17 0 0.870 0.870 0.880 0.870 0.900 1,284,000 1,128,680 0.8790 0.354 0.354 0.358 0.354 0.366 3,158,404 0.3574 0.00%
2009-06-16 0 0.870 0.870 0.880 0.850 0.900 2,664,461 2,320,741 0.8710 0.354 0.354 0.358 0.346 0.366 6,554,085 0.3541 -4.40%
2009-06-15 0 0.910 0.900 0.910 0.890 0.940 2,152,000 1,938,180 0.9006 0.370 0.366 0.370 0.362 0.382 5,293,525 0.3661 1.11%
2009-06-12 0 0.900 0.890 0.930 0.890 0.930 898,000 821,640 0.9150 0.366 0.362 0.378 0.362 0.378 2,208,915 0.3720 -3.23%
2009-06-11 0 0.930 0.920 0.930 0.920 0.950 176,000 163,360 0.9282 0.378 0.374 0.378 0.374 0.386 432,928 0.3773 -1.06%
2009-06-10 0 0.940 0.930 0.950 0.910 0.950 708,166 654,631 0.9244 0.382 0.378 0.386 0.370 0.386 1,741,958 0.3758 1.08%
2009-06-09 0 0.930 0.920 0.930 0.920 0.950 1,132,000 1,054,160 0.9312 0.378 0.374 0.378 0.374 0.386 2,784,512 0.3786 -2.11%
2009-06-08 0 0.950 0.950 0.960 0.950 0.970 676,356 648,078 0.9582 0.386 0.386 0.390 0.386 0.394 1,663,711 0.3895 -2.06%
2009-06-05 0 0.970 0.960 0.970 0.950 0.990 538,000 521,780 0.9699 0.394 0.390 0.394 0.386 0.402 1,323,381 0.3943 2.11%
2009-06-04 0 0.950 0.930 0.950 0.920 0.950 602,000 562,560 0.9345 0.386 0.378 0.386 0.374 0.386 1,480,809 0.3799 0.00%
2009-06-03 0 0.950 0.940 0.960 0.930 0.980 1,386,000 1,333,120 0.9618 0.386 0.382 0.390 0.378 0.398 3,409,305 0.3910 -1.04%
2009-06-02 0 0.960 0.960 0.970 0.960 1.000 3,804,006 3,697,846 0.9721 0.390 0.390 0.394 0.390 0.407 9,357,156 0.3952 1.05%
2009-06-01 0 0.950 0.930 0.950 0.920 0.950 1,834,000 1,727,860 0.9421 0.386 0.378 0.386 0.374 0.386 4,511,303 0.3830 3.26%
2009-05-29 0 0.920 0.920 0.930 0.920 0.950 1,810,182 1,677,473 0.9267 0.374 0.374 0.378 0.374 0.386 4,452,715 0.3767 0.00%
2009-05-27 0 0.920 0.920 0.930 0.920 0.960 2,932,000 2,741,040 0.9349 0.374 0.374 0.378 0.374 0.390 7,212,181 0.3801 -1.08%
2009-05-26 0 0.930 0.920 0.930 0.910 0.930 1,198,000 1,099,620 0.9179 0.378 0.374 0.378 0.370 0.378 2,946,860 0.3731 1.09%
2009-05-25 0 0.920 0.910 0.920 0.910 0.930 774,000 710,280 0.9177 0.374 0.370 0.374 0.370 0.378 1,903,898 0.3731 1.10%
2009-05-22 0 0.910 0.890 0.910 0.870 0.920 3,263,000 2,922,320 0.8956 0.370 0.362 0.370 0.354 0.374 8,026,380 0.3641 1.11%
2009-05-21 0 0.900 0.890 0.910 0.880 0.920 3,506,000 3,159,420 0.9011 0.366 0.362 0.370 0.358 0.374 8,624,116 0.3663 1.12%
2009-05-20 0 0.890 0.890 0.900 0.880 0.910 2,812,122 2,532,707 0.9006 0.362 0.362 0.366 0.358 0.370 6,917,303 0.3661 -1.11%
2009-05-19 0 0.900 0.900 0.920 0.900 0.970 2,945,492 2,735,868 0.9288 0.366 0.366 0.374 0.366 0.394 7,245,369 0.3776 -7.22%
2009-05-18 0 0.970 0.940 0.980 0.920 0.980 3,792,000 3,615,620 0.9535 0.394 0.382 0.398 0.374 0.398 9,327,623 0.3876 3.19%
2009-05-15 0 0.940 0.920 0.940 0.920 0.970 3,028,000 2,862,120 0.9452 0.382 0.374 0.382 0.374 0.394 7,448,324 0.3843 2.17%
2009-05-14 0 0.920 0.910 0.920 0.890 0.940 3,646,000 3,310,060 0.9079 0.374 0.370 0.374 0.362 0.382 8,968,490 0.3691 -2.13%
2009-05-13 0 0.940 0.930 0.940 0.890 0.960 3,171,000 2,946,770 0.9293 0.382 0.378 0.382 0.362 0.390 7,800,077 0.3778 3.30%
2009-05-12 0 0.910 0.900 0.910 0.840 0.910 4,936,538 4,411,727 0.8937 0.370 0.366 0.370 0.341 0.370 12,142,976 0.3633 4.60%
2009-05-11 0 0.870 0.870 0.880 0.840 0.900 6,028,000 5,203,100 0.8632 0.354 0.354 0.358 0.341 0.366 14,827,772 0.3509 1.16%
2009-05-08 0 0.860 0.850 0.860 0.820 0.870 2,740,735 2,344,870 0.8556 0.350 0.346 0.350 0.333 0.354 6,741,705 0.3478 2.38%
2009-05-07 0 0.840 0.820 0.840 0.800 0.840 2,750,746 2,249,757 0.8179 0.341 0.333 0.341 0.325 0.341 6,766,330 0.3325 3.70%
2009-05-06 0 0.810 0.800 0.810 0.800 0.840 2,636,000 2,164,900 0.8213 0.329 0.325 0.329 0.325 0.341 6,484,076 0.3339 1.25%
2009-05-05 0 0.800 0.800 0.810 0.760 0.820 1,242,000 977,940 0.7874 0.325 0.325 0.329 0.309 0.333 3,055,092 0.3201 2.56%
2009-05-04 0 0.780 0.770 0.780 0.730 0.800 4,620,000 3,596,880 0.7785 0.317 0.313 0.317 0.297 0.325 11,364,351 0.3165 6.85%
2009-04-30 0 0.730 0.720 0.730 0.710 0.730 3,022,000 2,169,740 0.7180 0.297 0.293 0.297 0.289 0.297 7,433,565 0.2919 5.80%
2009-04-29 0 0.690 0.690 0.710 0.670 0.700 3,560,000 2,426,420 0.6816 0.281 0.281 0.289 0.272 0.285 8,756,946 0.2771 1.47%
2009-04-28 0 0.680 0.670 0.690 0.660 0.720 2,204,416 1,521,587 0.6902 0.276 0.272 0.281 0.268 0.293 5,422,458 0.2806 -2.86%
2009-04-27 0 0.700 0.700 0.710 0.680 0.800 6,362,000 4,527,700 0.7117 0.285 0.285 0.289 0.276 0.325 15,649,351 0.2893 -14.63%
2009-04-24 0 0.820 0.820 0.830 0.820 0.870 1,314,942 1,102,652 0.8386 0.333 0.333 0.337 0.333 0.354 3,234,516 0.3409 -4.65%
2009-04-23 0 0.860 0.840 0.860 0.840 0.870 702,000 598,920 0.8532 0.350 0.341 0.350 0.341 0.354 1,726,791 0.3468 2.38%
2009-04-22 0 0.840 0.820 0.840 0.820 0.870 1,263,020 1,068,296 0.8458 0.341 0.333 0.341 0.333 0.354 3,106,797 0.3439 0.00%
2009-04-21 0 0.840 0.830 0.840 0.800 0.860 19,080,000 16,091,480 0.8434 0.341 0.337 0.341 0.325 0.350 46,933,294 0.3429 0.00%
2009-04-20 0 0.840 0.830 0.840 0.780 0.870 8,470,339 7,217,648 0.8521 0.341 0.337 0.341 0.317 0.354 20,835,478 0.3464 -1.18%
2009-04-17 0 0.850 0.830 0.850 0.790 0.860 11,050,000 9,281,660 0.8400 0.346 0.337 0.346 0.321 0.350 27,180,970 0.3415 1.19%
2009-04-16 0 0.840 0.830 0.840 0.710 0.870 28,700,000 23,509,500 0.8191 0.341 0.337 0.341 0.289 0.354 70,596,727 0.3330 13.51%
2009-04-15 0 0.740 0.730 0.740 0.710 0.760 13,488,000 10,027,020 0.7434 0.301 0.297 0.301 0.289 0.309 33,178,002 0.3022 5.71%
2009-04-14 0 0.700 0.700 0.710 0.650 0.720 12,130,000 8,448,700 0.6965 0.285 0.285 0.289 0.264 0.293 29,837,571 0.2832 7.69%
2009-04-09 0 0.650 0.640 0.650 0.580 0.660 12,454,000 7,791,960 0.6257 0.264 0.260 0.264 0.236 0.268 30,634,552 0.2544 14.04%
2009-04-08 0 0.570 0.560 0.570 0.550 0.580 2,320,000 1,328,500 0.5726 0.232 0.228 0.232 0.224 0.236 5,706,774 0.2328 -3.39%
2009-04-07 0 0.590 0.580 0.590 0.570 0.600 3,654,000 2,135,620 0.5845 0.240 0.236 0.240 0.232 0.244 8,988,169 0.2376 0.00%
2009-04-06 0 0.590 0.590 0.600 0.560 0.590 9,746,697 5,647,963 0.5795 0.240 0.240 0.244 0.228 0.240 23,975,084 0.2356 7.27%
2009-04-03 0 0.550 0.540 0.560 0.530 0.560 7,219,388 3,958,629 0.5483 0.224 0.220 0.228 0.215 0.228 17,758,368 0.2229 3.77%
2009-04-02 0 0.530 0.520 0.540 0.510 0.540 11,636,000 6,210,880 0.5338 0.215 0.211 0.220 0.207 0.220 28,622,422 0.2170 3.92%
2009-04-01 0 0.510 0.500 0.510 0.485 0.540 10,040,000 5,163,180 0.5143 0.207 0.203 0.207 0.197 0.220 24,696,555 0.2091 6.25%
2009-03-31 0 0.480 0.480 0.485 0.470 0.485 2,166,000 1,038,500 0.4795 0.195 0.195 0.197 0.191 0.197 5,327,962 0.1949 2.13%
2009-03-30 0 0.470 0.470 0.475 0.470 0.500 2,917,000 1,404,825 0.4816 0.191 0.191 0.193 0.191 0.203 7,175,284 0.1958 -5.05%
2009-03-27 0 0.495 0.495 0.510 0.490 0.530 8,737,008 4,416,344 0.5055 0.201 0.201 0.207 0.199 0.215 21,491,434 0.2055 2.06%
2009-03-26 0 0.485 0.485 0.490 0.485 0.495 2,520,000 1,235,660 0.4903 0.197 0.197 0.199 0.197 0.201 6,198,737 0.1993 -1.02%
2009-03-25 0 0.490 0.485 0.490 0.470 0.500 7,700,000 3,758,650 0.4881 0.199 0.197 0.199 0.191 0.203 18,940,585 0.1984 3.16%
2009-03-24 0 0.475 0.470 0.475 0.465 0.475 2,682,000 1,263,330 0.4710 0.193 0.191 0.193 0.189 0.193 6,597,227 0.1915 0.00%
2009-03-23 0 0.475 0.465 0.475 0.460 0.475 2,307,399 1,074,864 0.4658 0.193 0.189 0.193 0.187 0.193 5,675,778 0.1894 1.06%
2009-03-20 0 0.470 0.460 0.470 0.450 0.470 3,900,000 1,802,510 0.4622 0.191 0.187 0.191 0.183 0.191 9,593,283 0.1879 1.08%
2009-03-19 0 0.465 0.460 0.465 0.435 0.465 4,760,000 2,126,640 0.4468 0.189 0.187 0.189 0.177 0.189 11,708,725 0.1816 5.68%
2009-03-18 0 0.440 0.435 0.440 0.435 0.445 1,816,000 798,370 0.4396 0.179 0.177 0.179 0.177 0.181 4,467,026 0.1787 1.15%
2009-03-17 0 0.435 0.430 0.435 0.430 0.445 2,863,704 1,260,671 0.4402 0.177 0.175 0.177 0.175 0.181 7,044,186 0.1790 -2.25%
2009-03-16 0 0.445 0.440 0.445 0.435 0.450 2,930,000 1,293,180 0.4414 0.181 0.179 0.181 0.177 0.183 7,207,262 0.1794 3.49%
2009-03-13 0 0.430 0.430 0.435 0.430 0.440 1,276,000 556,660 0.4363 0.175 0.175 0.177 0.175 0.179 3,138,726 0.1774 1.18%
2009-03-12 0 0.425 0.425 0.430 0.425 0.435 598,000 257,000 0.4298 0.173 0.173 0.175 0.173 0.177 1,470,970 0.1747 -1.16%
2009-03-11 0 0.450 0.445 0.450 0.450 0.460 3,240,521 1,469,479 0.4535 0.175 0.173 0.175 0.175 0.179 8,341,834 0.1762 1.12%
2009-03-10 0 0.445 0.435 0.445 0.435 0.445 3,037,928 1,334,489 0.4393 0.173 0.169 0.173 0.169 0.173 7,820,314 0.1706 1.14%
2009-03-09 0 0.440 0.435 0.440 0.430 0.440 2,495,398 1,087,374 0.4358 0.171 0.169 0.171 0.167 0.171 6,423,719 0.1693 3.53%
2009-03-06 0 0.425 0.425 0.430 0.420 0.430 2,210,347 939,746 0.4252 0.165 0.165 0.167 0.163 0.167 5,689,933 0.1652 -1.16%
2009-03-05 0 0.430 0.430 0.435 0.420 0.445 7,931,191 3,421,342 0.4314 0.167 0.167 0.169 0.163 0.173 20,416,681 0.1676 -3.37%
2009-03-04 0 0.445 0.440 0.445 0.420 0.445 2,266,778 987,627 0.4357 0.173 0.171 0.173 0.163 0.173 5,835,200 0.1693 3.49%
2009-03-03 0 0.430 0.430 0.435 0.415 0.440 4,833,980 2,060,014 0.4262 0.167 0.167 0.169 0.161 0.171 12,443,759 0.1655 -2.27%
2009-03-02 0 0.440 0.440 0.445 0.435 0.470 3,619,554 1,611,819 0.4453 0.171 0.171 0.173 0.169 0.183 9,317,551 0.1730 -6.38%
2009-02-27 0 0.470 0.460 0.470 0.445 0.470 7,588,000 3,463,570 0.4565 0.183 0.179 0.183 0.173 0.183 19,533,229 0.1773 1.08%
2009-02-26 0 0.465 0.465 0.470 0.460 0.485 3,371,973 1,586,643 0.4705 0.181 0.181 0.183 0.179 0.188 8,680,222 0.1828 -3.12%
2009-02-25 0 0.480 0.475 0.480 0.475 0.490 2,180,000 1,047,520 0.4805 0.186 0.185 0.186 0.185 0.190 5,611,813 0.1867 1.05%
2009-02-24 0 0.475 0.470 0.475 0.470 0.480 2,385,107 1,126,019 0.4721 0.185 0.183 0.185 0.183 0.186 6,139,805 0.1834 -1.04%
2009-02-23 0 0.480 0.480 0.485 0.480 0.485 2,404,026 1,157,352 0.4814 0.186 0.186 0.188 0.186 0.188 6,188,507 0.1870 -2.04%
2009-02-20 0 0.490 0.485 0.490 0.485 0.495 1,431,214 701,349 0.4900 0.190 0.188 0.190 0.188 0.192 3,684,269 0.1904 -2.00%
2009-02-19 0 0.500 0.495 0.500 0.485 0.500 2,046,000 1,006,880 0.4921 0.194 0.192 0.194 0.188 0.194 5,266,867 0.1912 2.04%
2009-02-18 0 0.490 0.490 0.495 0.480 0.500 3,596,000 1,750,870 0.4869 0.190 0.190 0.192 0.186 0.194 9,256,918 0.1891 0.00%
2009-02-17 0 0.490 0.490 0.500 0.490 0.510 4,944,000 2,474,210 0.5004 0.190 0.190 0.194 0.190 0.198 12,726,975 0.1944 -3.92%
2009-02-16 0 0.510 0.510 0.520 0.510 0.520 4,120,000 2,107,540 0.5115 0.198 0.198 0.202 0.198 0.202 10,605,812 0.1987 -1.92%
2009-02-13 0 0.520 0.510 0.520 0.500 0.530 9,137,584 4,724,992 0.5171 0.202 0.198 0.202 0.194 0.206 23,522,209 0.2009 1.96%
2009-02-12 0 0.510 0.500 0.510 0.500 0.530 12,633,634 6,492,153 0.5139 0.198 0.194 0.198 0.194 0.206 32,521,833 0.1996 0.00%
2009-02-11 0 0.510 0.500 0.510 0.480 0.520 10,282,560 5,138,789 0.4998 0.198 0.194 0.198 0.186 0.202 26,469,637 0.1941 4.08%
2009-02-10 0 0.490 0.490 0.495 0.490 0.500 2,555,206 1,265,839 0.4954 0.190 0.190 0.192 0.190 0.194 6,577,679 0.1924 -3.92%
2009-02-09 0 0.510 0.500 0.510 0.485 0.510 11,608,000 5,730,350 0.4937 0.198 0.194 0.198 0.188 0.198 29,881,619 0.1918 0.00%
2009-02-06 0 0.510 0.500 0.510 0.485 0.540 18,142,469 9,261,147 0.5105 0.198 0.194 0.198 0.188 0.210 46,702,821 0.1983 3.03%
2009-02-05 0 0.495 0.490 0.495 0.485 0.500 3,096,000 1,522,870 0.4919 0.192 0.190 0.192 0.188 0.194 7,969,805 0.1911 1.02%
2009-02-04 0 0.490 0.485 0.495 0.485 0.510 4,462,130 2,201,154 0.4933 0.190 0.188 0.192 0.188 0.198 11,486,533 0.1916 -1.01%
2009-02-03 0 0.495 0.490 0.495 0.470 0.510 8,416,000 4,170,510 0.4955 0.192 0.190 0.192 0.183 0.198 21,664,689 0.1925 5.32%
2009-02-02 0 0.470 0.465 0.470 0.455 0.475 861,932 398,259 0.4621 0.183 0.181 0.183 0.177 0.185 2,218,808 0.1795 0.00%
2009-01-30 0 0.470 0.470 0.475 0.455 0.475 1,434,752 675,456 0.4708 0.183 0.183 0.185 0.177 0.185 3,693,376 0.1829 0.00%
2009-01-29 0 0.470 0.465 0.475 0.445 0.475 2,485,562 1,147,567 0.4617 0.183 0.181 0.185 0.173 0.185 6,398,399 0.1794 6.82%
2009-01-23 0 0.440 0.435 0.440 0.410 0.440 1,844,000 789,600 0.4282 0.171 0.169 0.171 0.159 0.171 4,746,873 0.1663 1.15%
2009-01-22 0 0.435 0.435 0.440 0.430 0.440 2,330,000 1,011,700 0.4342 0.169 0.169 0.171 0.167 0.171 5,997,947 0.1687 1.16%
2009-01-21 0 0.430 0.425 0.430 0.420 0.460 3,553,083 1,549,607 0.4361 0.167 0.165 0.167 0.163 0.179 9,146,440 0.1694 -3.37%
2009-01-20 0 0.445 0.445 0.450 0.430 0.450 1,942,000 854,240 0.4399 0.173 0.173 0.175 0.167 0.175 4,999,148 0.1709 1.14%
2009-01-19 0 0.440 0.440 0.445 0.440 0.455 974,000 433,980 0.4456 0.171 0.171 0.173 0.171 0.177 2,507,296 0.1731 0.00%
2009-01-16 0 0.440 0.435 0.445 0.435 0.440 1,262,000 552,970 0.4382 0.171 0.169 0.173 0.169 0.171 3,248,674 0.1702 1.15%
2009-01-15 0 0.435 0.435 0.440 0.410 0.450 2,398,245 1,039,105 0.4333 0.169 0.169 0.171 0.159 0.175 6,173,625 0.1683 -4.40%
2009-01-14 0 0.455 0.455 0.465 0.455 0.470 4,088,000 1,892,280 0.4629 0.177 0.177 0.181 0.177 0.183 10,523,437 0.1798 0.00%
2009-01-13 0 0.455 0.450 0.455 0.445 0.480 5,728,000 2,655,210 0.4635 0.177 0.175 0.177 0.173 0.186 14,745,168 0.1801 -2.15%
2009-01-12 0 0.465 0.465 0.470 0.465 0.495 8,906,735 4,223,063 0.4741 0.181 0.181 0.183 0.181 0.192 22,927,952 0.1842 -5.10%
2009-01-09 0 0.490 0.490 0.495 0.480 0.500 10,306,000 5,069,840 0.4919 0.190 0.190 0.192 0.186 0.194 26,529,977 0.1911 2.08%
2009-01-08 0 0.480 0.480 0.485 0.470 0.495 15,728,000 7,591,440 0.4827 0.186 0.186 0.188 0.183 0.192 40,487,432 0.1875 -5.88%
2009-01-07 0 0.510 0.500 0.510 0.495 0.570 23,492,480 12,421,499 0.5287 0.198 0.194 0.198 0.192 0.221 60,474,961 0.2054 -5.56%
2009-01-06 0 0.540 0.530 0.540 0.510 0.540 14,236,000 7,403,200 0.5200 0.210 0.206 0.210 0.198 0.210 36,646,686 0.2020 1.89%
2009-01-05 0 0.530 0.520 0.530 0.490 0.530 43,556,000 22,293,420 0.5118 0.206 0.202 0.206 0.190 0.206 112,123,002 0.1988 12.77%
2009-01-02 0 0.470 0.470 0.475 0.415 0.470 34,050,611 15,572,263 0.4573 0.183 0.183 0.185 0.161 0.183 87,653,979 0.1777 13.25%
2008-12-31 0 0.415 0.410 0.415 0.410 0.420 1,399,583 580,701 0.4149 0.161 0.159 0.161 0.159 0.163 3,602,843 0.1612 1.22%
2008-12-30 0 0.410 0.405 0.410 0.410 0.420 2,799,145 1,156,848 0.4133 0.159 0.157 0.159 0.159 0.163 7,205,633 0.1605 -2.38%
2008-12-29 0 0.420 0.410 0.420 0.405 0.425 4,283,659 1,781,584 0.4159 0.163 0.159 0.163 0.157 0.165 11,027,108 0.1616 2.44%
2008-12-24 0 0.410 0.400 0.410 0.390 0.410 1,521,000 610,910 0.4017 0.159 0.155 0.159 0.152 0.159 3,915,398 0.1560 2.50%
2008-12-23 0 0.400 0.400 0.405 0.400 0.430 9,934,000 4,054,790 0.4082 0.155 0.155 0.157 0.155 0.167 25,572,364 0.1586 -5.88%
2008-12-22 0 0.425 0.425 0.430 0.405 0.440 16,700,000 7,098,280 0.4250 0.165 0.165 0.167 0.157 0.171 42,989,580 0.1651 4.94%
2008-12-19 0 0.405 0.400 0.405 0.380 0.425 24,484,516 10,096,936 0.4124 0.157 0.155 0.157 0.148 0.165 63,028,686 0.1602 3.85%
2008-12-18 0 0.390 0.385 0.390 0.370 0.390 14,378,552 5,473,675 0.3807 0.152 0.150 0.152 0.144 0.152 37,013,647 0.1479 1.30%
2008-12-17 0 0.385 0.385 0.390 0.380 0.400 10,565,450 4,091,536 0.3873 0.150 0.150 0.152 0.148 0.155 27,197,860 0.1504 0.00%
2008-12-16 0 0.385 0.385 0.390 0.380 0.400 13,266,000 5,198,020 0.3918 0.150 0.150 0.152 0.148 0.155 34,149,686 0.1522 -1.28%
2008-12-15 0 0.390 0.385 0.390 0.390 0.405 6,884,540 2,715,628 0.3945 0.152 0.150 0.152 0.152 0.157 17,722,364 0.1532 1.30%
2008-12-12 0 0.385 0.385 0.390 0.380 0.410 13,756,000 5,424,350 0.3943 0.150 0.150 0.152 0.148 0.159 35,411,057 0.1532 -4.94%
2008-12-11 0 0.405 0.405 0.410 0.400 0.435 12,247,228 5,147,936 0.4203 0.157 0.157 0.159 0.155 0.169 31,527,137 0.1633 -4.71%
2008-12-10 0 0.425 0.420 0.425 0.410 0.500 29,914,000 12,930,520 0.4323 0.165 0.163 0.165 0.159 0.194 77,005,406 0.1679 -11.46%
2008-12-09 0 0.480 0.480 0.485 0.375 0.500 35,552,000 15,728,200 0.4424 0.186 0.186 0.188 0.146 0.194 91,518,894 0.1719 29.73%
2008-12-08 0 0.370 0.360 0.370 0.360 0.380 6,962,879 2,596,375 0.3729 0.144 0.140 0.144 0.140 0.148 17,924,026 0.1449 -1.33%
2008-12-05 0 0.375 0.370 0.375 0.345 0.380 5,252,000 1,916,910 0.3650 0.146 0.144 0.146 0.134 0.148 13,519,837 0.1418 7.14%
2008-12-04 0 0.350 0.345 0.350 0.350 0.360 2,982,000 1,054,130 0.3535 0.136 0.134 0.136 0.136 0.140 7,676,343 0.1373 0.00%
2008-12-03 0 0.350 0.350 0.360 0.350 0.365 5,838,000 2,071,930 0.3549 0.136 0.136 0.140 0.136 0.142 15,028,333 0.1379 0.00%
2008-12-02 0 0.350 0.340 0.350 0.345 0.365 24,636,000 9,418,030 0.3823 0.136 0.132 0.136 0.134 0.142 63,418,640 0.1485 -4.11%
2008-12-01 0 0.365 0.360 0.365 0.350 0.390 6,252,000 2,288,110 0.3660 0.142 0.140 0.142 0.136 0.152 16,094,063 0.1422 -3.95%
2008-11-28 0 0.380 0.375 0.380 0.370 0.385 8,900,000 3,374,210 0.3791 0.148 0.146 0.148 0.144 0.150 22,910,614 0.1473 1.33%
2008-11-27 0 0.375 0.370 0.375 0.365 0.400 7,736,000 2,949,500 0.3813 0.146 0.144 0.146 0.142 0.155 19,914,215 0.1481 -2.60%
2008-11-26 0 0.385 0.375 0.385 0.355 0.390 8,221,049 3,087,669 0.3756 0.150 0.146 0.150 0.138 0.152 21,162,841 0.1459 0.00%
2008-11-25 0 0.385 0.385 0.395 0.380 0.405 1,602,000 622,140 0.3884 0.150 0.150 0.153 0.148 0.157 4,123,911 0.1509 -1.28%
2008-11-24 0 0.390 0.385 0.390 0.380 0.390 691,477 265,851 0.3845 0.152 0.150 0.152 0.148 0.152 1,780,018 0.1494 -2.50%
2008-11-21 0 0.400 0.380 0.400 0.380 0.405 11,757,000 4,691,629 0.3990 0.155 0.148 0.155 0.148 0.157 30,265,179 0.1550 0.00%
2008-11-20 0 0.400 0.400 0.405 0.380 0.405 6,447,826 2,543,272 0.3944 0.155 0.155 0.157 0.148 0.157 16,598,163 0.1532 -1.23%
2008-11-19 0 0.405 0.400 0.405 0.385 0.410 5,737,812 2,293,978 0.3998 0.157 0.155 0.157 0.150 0.159 14,770,427 0.1553 2.53%
2008-11-18 0 0.395 0.395 0.410 0.385 0.425 7,259,272 2,926,205 0.4031 0.153 0.153 0.159 0.150 0.165 18,687,009 0.1566 -4.82%
2008-11-17 0 0.415 0.415 0.425 0.415 0.450 1,177,069 504,110 0.4283 0.161 0.161 0.165 0.161 0.175 3,030,042 0.1664 -7.78%
2008-11-14 0 0.450 0.440 0.450 0.440 0.470 4,371,348 1,969,817 0.4506 0.175 0.171 0.175 0.171 0.183 11,252,839 0.1751 0.00%
2008-11-13 0 0.450 0.450 0.460 0.450 0.460 1,352,556 609,339 0.4505 0.175 0.175 0.179 0.175 0.179 3,481,785 0.1750 -2.17%
2008-11-12 0 0.460 0.455 0.460 0.450 0.465 582,322 266,495 0.4576 0.179 0.177 0.179 0.175 0.181 1,499,029 0.1778 -2.13%
2008-11-11 0 0.470 0.465 0.470 0.450 0.530 2,520,000 1,198,200 0.4755 0.183 0.181 0.183 0.175 0.206 6,487,050 0.1847 4.44%
2008-11-10 0 0.450 0.450 0.455 0.450 0.470 2,963,073 1,349,054 0.4553 0.175 0.175 0.177 0.175 0.183 7,627,621 0.1769 -1.10%
2008-11-07 0 0.455 0.455 0.460 0.450 0.475 2,628,000 1,216,080 0.4627 0.177 0.177 0.179 0.175 0.185 6,765,067 0.1798 -4.21%
2008-11-06 0 0.475 0.470 0.475 0.470 0.485 342,000 162,920 0.4764 0.185 0.183 0.185 0.183 0.188 880,385 0.1851 0.00%
2008-11-05 0 0.475 0.475 0.500 0.475 0.520 2,362,000 1,177,160 0.4984 0.185 0.185 0.194 0.185 0.202 6,080,323 0.1936 -3.06%
2008-11-04 0 0.490 0.490 0.495 0.480 0.500 960,000 474,590 0.4944 0.190 0.190 0.192 0.186 0.194 2,471,257 0.1920 -2.00%
2008-11-03 0 0.500 0.495 0.500 0.495 0.510 1,286,000 649,410 0.5050 0.194 0.192 0.194 0.192 0.198 3,310,455 0.1962 2.04%
2008-10-31 0 0.490 0.480 0.490 0.465 0.510 1,276,000 626,550 0.4910 0.190 0.186 0.190 0.181 0.198 3,284,713 0.1907 6.52%
2008-10-30 0 0.460 0.450 0.470 0.390 0.490 6,973,694 3,014,681 0.4323 0.179 0.175 0.183 0.152 0.190 17,951,867 0.1679 17.95%
2008-10-29 0 0.390 0.390 0.400 0.390 0.420 4,526,322 1,832,410 0.4048 0.152 0.152 0.155 0.152 0.163 11,651,777 0.1573 4.00%
2008-10-28 0 0.375 0.370 0.385 0.370 0.400 3,320,860 1,260,938 0.3797 0.146 0.144 0.150 0.144 0.155 8,548,645 0.1475 -1.32%
2008-10-27 0 0.380 0.370 0.380 0.370 0.450 1,392,000 560,950 0.4030 0.148 0.144 0.148 0.144 0.175 3,583,323 0.1565 -11.63%
2008-10-24 0 0.430 0.420 0.435 0.430 0.470 982,000 434,350 0.4423 0.167 0.163 0.169 0.167 0.183 2,527,890 0.1718 -8.51%
2008-10-23 0 0.470 0.465 0.470 0.465 0.490 149,528 70,103 0.4688 0.183 0.181 0.183 0.181 0.190 384,919 0.1821 -1.05%
2008-10-22 0 0.475 0.475 0.500 0.475 0.510 5,172,000 2,557,470 0.4945 0.185 0.185 0.194 0.185 0.198 13,313,899 0.1921 -5.00%
2008-10-21 0 0.500 0.470 0.500 0.500 0.510 2,616,000 1,312,760 0.5018 0.194 0.183 0.194 0.194 0.198 6,734,176 0.1949 -1.96%
2008-10-20 0 0.510 0.500 0.510 0.500 0.530 3,277,000 1,658,020 0.5060 0.198 0.194 0.198 0.194 0.206 8,435,740 0.1965 2.00%
2008-10-17 0 0.500 0.500 0.510 0.500 0.540 3,186,379 1,610,873 0.5055 0.194 0.194 0.198 0.194 0.210 8,202,461 0.1964 -7.41%
2008-10-16 0 0.540 0.500 0.540 0.490 0.540 1,810,216 910,176 0.5028 0.210 0.194 0.210 0.190 0.210 4,659,906 0.1953 -1.82%
2008-10-15 0 0.550 0.540 0.550 0.530 0.580 1,608,000 887,980 0.5522 0.214 0.210 0.214 0.206 0.225 4,139,356 0.2145 0.00%
2008-10-14 0 0.550 0.550 0.580 0.480 0.700 3,453,300 1,962,764 0.5684 0.214 0.214 0.225 0.186 0.272 8,889,576 0.2208 23.60%
2008-10-13 0 0.445 0.435 0.445 0.420 0.460 2,782,893 1,217,995 0.4377 0.173 0.169 0.173 0.163 0.179 7,163,796 0.1700 0.00%
2008-10-10 0 0.445 0.440 0.445 0.430 0.495 2,596,000 1,160,040 0.4469 0.173 0.171 0.173 0.167 0.192 6,682,692 0.1736 -2.20%
2008-10-09 0 0.455 0.455 0.485 0.455 0.500 2,048,269 990,682 0.4837 0.177 0.177 0.188 0.177 0.194 5,272,708 0.1879 -8.08%
2008-10-08 0 0.495 0.490 0.500 0.490 0.580 3,888,000 2,046,936 0.5265 0.192 0.190 0.194 0.190 0.225 10,008,592 0.2045 -16.10%
2008-10-06 0 0.590 0.580 0.600 0.590 0.610 2,002,277 1,190,041 0.5943 0.229 0.225 0.233 0.229 0.237 5,154,314 0.2309 -6.35%
2008-10-03 0 0.630 0.620 0.650 0.620 0.650 722,000 457,040 0.6330 0.245 0.241 0.253 0.241 0.253 1,858,591 0.2459 -1.56%
2008-10-02 0 0.640 0.640 0.680 0.630 0.670 2,180,559 1,425,862 0.6539 0.249 0.249 0.264 0.245 0.260 5,613,252 0.2540 -1.54%
2008-09-30 0 0.650 0.650 0.670 0.600 0.690 3,334,000 2,207,760 0.6622 0.253 0.253 0.260 0.233 0.268 8,582,471 0.2572 -7.14%
2008-09-29 0 0.700 0.700 0.720 0.650 0.730 1,458,802 1,023,441 0.7016 0.272 0.272 0.280 0.253 0.284 3,755,287 0.2725 -4.11%
2008-09-26 0 0.730 0.720 0.730 0.700 0.740 1,228,000 886,000 0.7215 0.284 0.280 0.284 0.272 0.287 3,161,150 0.2803 1.39%
2008-09-25 0 0.720 0.700 0.720 0.700 0.740 1,361,444 982,891 0.7219 0.280 0.272 0.280 0.272 0.287 3,504,665 0.2805 -1.37%
2008-09-24 0 0.730 0.720 0.730 0.700 0.770 2,072,000 1,517,880 0.7326 0.284 0.280 0.284 0.272 0.299 5,333,797 0.2846 0.00%
2008-09-23 0 0.730 0.700 0.740 0.700 0.740 1,390,356 1,001,753 0.7205 0.284 0.272 0.287 0.272 0.287 3,579,091 0.2799 -2.67%
2008-09-22 0 0.750 0.710 0.750 0.690 0.750 2,406,991 1,727,514 0.7177 0.291 0.276 0.291 0.268 0.291 6,196,140 0.2788 7.14%
2008-09-19 0 0.700 0.710 0.720 0.650 0.760 5,213,000 3,782,140 0.7255 0.272 0.276 0.280 0.253 0.295 13,419,442 0.2818 1.45%
2008-09-18 0 0.690 0.680 0.690 0.650 0.740 3,268,000 2,237,040 0.6845 0.268 0.264 0.268 0.253 0.287 8,412,572 0.2659 -9.21%
2008-09-17 0 0.760 0.760 0.770 0.740 0.790 2,046,087 1,547,981 0.7566 0.295 0.295 0.299 0.287 0.307 5,267,091 0.2939 -3.80%
2008-09-16 0 0.790 0.790 0.800 0.670 0.850 1,873,604 1,509,623 0.8057 0.307 0.307 0.311 0.260 0.330 4,823,081 0.3130 -9.20%
2008-09-12 0 0.870 0.850 0.870 0.850 0.920 1,110,000 966,920 0.8711 0.338 0.330 0.338 0.330 0.357 2,857,391 0.3384 2.35%
2008-09-11 0 0.850 0.830 0.850 0.830 0.880 884,000 744,440 0.8421 0.330 0.322 0.330 0.322 0.342 2,275,616 0.3271 -1.16%
2008-09-10 0 0.860 0.850 0.860 0.840 0.860 1,073,505 913,104 0.8506 0.334 0.330 0.334 0.326 0.334 2,763,445 0.3304 -1.15%
2008-09-09 0 0.870 0.870 0.880 0.870 0.880 259,553 227,565 0.8768 0.338 0.338 0.342 0.338 0.342 668,148 0.3406 -1.14%
2008-09-08 0 0.880 0.880 0.890 0.880 0.890 360,000 319,900 0.8886 0.342 0.342 0.346 0.342 0.346 926,721 0.3452 -1.12%
2008-09-05 0 0.890 0.880 0.890 0.850 0.900 1,625,641 1,439,068 0.8852 0.346 0.342 0.346 0.330 0.350 4,184,768 0.3439 -2.20%
2008-09-04 0 0.910 0.900 0.910 0.890 0.940 2,176,000 1,974,060 0.9072 0.354 0.350 0.354 0.346 0.365 5,601,516 0.3524 2.25%
2008-09-03 0 0.890 0.880 0.900 0.870 0.940 1,176,000 1,047,540 0.8908 0.346 0.342 0.350 0.338 0.365 3,027,290 0.3460 1.14%
2008-09-02 0 0.880 0.870 0.930 0.870 0.900 1,638,000 1,441,340 0.8799 0.342 0.338 0.361 0.338 0.350 4,216,583 0.3418 -1.12%
2008-09-01 0 0.890 0.890 0.900 0.890 0.910 1,902,000 1,694,600 0.8910 0.346 0.346 0.350 0.346 0.354 4,896,178 0.3461 -2.20%
2008-08-29 0 0.910 0.910 0.920 0.910 0.940 833,221 766,220 0.9196 0.354 0.354 0.357 0.354 0.365 2,144,899 0.3572 -1.09%
2008-08-28 0 0.920 0.910 0.920 0.910 0.920 486,127 443,894 0.9131 0.357 0.354 0.357 0.354 0.357 1,251,401 0.3547 0.00%
2008-08-27 0 0.920 0.920 0.930 0.880 0.950 1,446,957 1,321,821 0.9135 0.357 0.357 0.361 0.342 0.369 3,724,795 0.3549 2.22%
2008-08-26 0 0.900 0.890 0.900 0.900 0.920 1,308,000 1,177,800 0.9005 0.350 0.346 0.350 0.350 0.357 3,367,088 0.3498 -2.17%
2008-08-25 0 0.920 0.910 0.930 0.870 0.960 948,344 878,996 0.9269 0.357 0.354 0.361 0.338 0.373 2,441,252 0.3601 6.98%
2008-08-21 0 0.860 0.860 0.880 0.830 0.900 1,872,427 1,590,407 0.8494 0.334 0.334 0.342 0.322 0.350 4,820,051 0.3300 -5.49%
2008-08-20 0 0.910 0.910 0.920 0.820 0.920 1,964,000 1,742,200 0.8871 0.354 0.354 0.357 0.319 0.357 5,055,781 0.3446 -4.21%
2008-08-19 0 0.950 0.950 0.970 0.930 1.030 2,354,000 2,322,900 0.9868 0.369 0.369 0.377 0.361 0.400 6,059,729 0.3833 -4.04%
2008-08-18 0 0.990 0.990 1.020 0.990 1.040 4,011,589 4,009,565 0.9995 0.385 0.385 0.396 0.385 0.404 10,326,738 0.3883 -3.88%
2008-08-15 0 1.030 1.010 1.030 1.010 1.030 64,000 65,300 1.0203 0.400 0.392 0.400 0.392 0.400 164,750 0.3964 1.98%
2008-08-14 0 1.010 1.010 1.020 1.010 1.040 253,751 256,356 1.0103 0.392 0.392 0.396 0.392 0.404 653,213 0.3925 -2.88%
2008-08-13 0 1.040 1.000 1.040 0.980 1.180 3,061,955 3,179,114 1.0383 0.404 0.388 0.404 0.381 0.458 7,882,165 0.4033 2.97%
2008-08-12 0 1.010 1.010 1.040 1.010 1.100 1,668,000 1,744,280 1.0457 0.392 0.392 0.404 0.392 0.427 4,293,810 0.4062 -2.88%
2008-08-11 0 1.040 1.000 1.040 1.010 1.110 537,300 559,366 1.0411 0.404 0.388 0.404 0.392 0.431 1,383,132 0.4044 0.97%
2008-08-08 0 1.030 1.030 1.050 1.030 1.090 2,228,077 2,348,812 1.0542 0.400 0.400 0.408 0.400 0.423 5,735,574 0.4095 -2.83%
2008-08-07 0 1.060 1.040 1.060 1.050 1.090 974,000 1,033,400 1.0610 0.412 0.404 0.412 0.408 0.423 2,507,296 0.4122 0.95%
2008-08-05 0 1.050 1.040 1.070 1.050 1.050 638,037 669,938 1.0500 0.408 0.404 0.416 0.408 0.408 1,642,452 0.4079 -0.94%
2008-08-04 0 1.060 1.050 1.060 1.010 1.110 2,996,000 3,168,900 1.0577 0.412 0.408 0.412 0.392 0.431 7,712,382 0.4109 -6.19%
2008-08-01 0 1.130 1.130 1.160 1.130 1.150 203,023 231,385 1.1397 0.439 0.439 0.451 0.439 0.447 522,627 0.4427 -2.59%
2008-07-31 0 1.160 1.140 1.170 1.140 1.190 1,529,080 1,795,540 1.1743 0.451 0.443 0.455 0.443 0.462 3,936,198 0.4562 0.00%
2008-07-30 0 1.160 1.150 1.170 1.130 1.170 372,261 433,180 1.1636 0.451 0.447 0.455 0.439 0.455 958,284 0.4520 -1.69%
2008-07-29 0 1.180 1.160 1.180 1.160 1.190 844,171 993,955 1.1774 0.458 0.451 0.458 0.451 0.462 2,173,087 0.4574 -0.84%
2008-07-28 0 1.190 1.150 1.190 1.150 1.200 1,322,390 1,573,345 1.1898 0.462 0.447 0.462 0.447 0.466 3,404,131 0.4622 1.71%
2008-07-25 0 1.170 1.160 1.170 1.100 1.180 1,850,428 2,155,119 1.1647 0.455 0.451 0.455 0.427 0.458 4,763,420 0.4524 0.43%
2008-07-24 0 1.200 1.190 1.200 1.180 1.220 1,738,220 2,084,864 1.1994 0.453 0.449 0.453 0.445 0.460 4,609,001 0.4523 0.84%
2008-07-23 0 1.190 1.180 1.190 1.150 1.190 1,710,145 2,027,190 1.1854 0.449 0.445 0.449 0.434 0.449 4,534,558 0.4471 4.39%
2008-07-22 0 1.140 1.140 1.150 1.140 1.140 24,471 27,850 1.1381 0.430 0.430 0.434 0.430 0.430 64,886 0.4292 0.00%
2008-07-21 0 1.140 1.130 1.140 1.130 1.160 210,000 240,620 1.1458 0.430 0.426 0.430 0.426 0.437 556,828 0.4321 0.00%
2008-07-18 0 1.140 1.140 1.160 1.140 1.150 5,006,860 5,731,346 1.1447 0.430 0.430 0.437 0.430 0.434 13,276,008 0.4317 1.79%
2008-07-17 0 1.120 1.110 1.140 1.090 1.120 269,569 295,463 1.0961 0.422 0.419 0.430 0.411 0.422 714,779 0.4134 1.82%
2008-07-16 0 1.100 1.100 1.130 1.090 1.120 379,217 417,311 1.1005 0.415 0.415 0.426 0.411 0.422 1,005,518 0.4150 -1.79%
2008-07-15 0 1.120 1.110 1.120 1.090 1.120 578,000 636,840 1.1018 0.422 0.419 0.422 0.411 0.422 1,532,604 0.4155 -0.88%
2008-07-14 0 1.130 1.130 1.150 1.130 1.140 226,000 255,720 1.1315 0.426 0.426 0.434 0.426 0.430 599,253 0.4267 -1.74%
2008-07-11 0 1.150 1.100 1.150 1.100 1.150 320,000 361,700 1.1303 0.434 0.415 0.434 0.415 0.434 848,500 0.4263 0.00%
2008-07-10 0 1.150 1.130 1.150 1.120 1.150 114,158 128,882 1.1290 0.434 0.426 0.434 0.422 0.434 302,697 0.4258 0.88%
2008-07-09 0 1.140 1.140 1.150 1.130 1.160 392,158 449,343 1.1458 0.430 0.430 0.434 0.426 0.437 1,039,832 0.4321 0.88%
2008-07-08 0 1.130 1.120 1.140 1.110 1.130 236,158 264,281 1.1191 0.426 0.422 0.430 0.419 0.426 626,188 0.4220 0.00%
2008-07-07 0 1.130 1.130 1.140 1.130 1.150 392,000 443,860 1.1323 0.426 0.426 0.430 0.426 0.434 1,039,413 0.4270 -0.88%
2008-07-04 0 1.140 1.140 1.150 1.120 1.150 358,000 406,620 1.1358 0.430 0.430 0.434 0.422 0.434 949,260 0.4284 1.79%
2008-07-03 0 1.120 1.110 1.120 1.110 1.150 3,968,000 4,431,420 1.1168 0.422 0.419 0.422 0.419 0.434 10,521,404 0.4212 -4.27%
2008-07-02 0 1.170 1.150 1.170 1.160 1.200 750,789 887,892 1.1826 0.441 0.434 0.441 0.437 0.453 1,990,765 0.4460 -1.68%
2008-06-30 0 1.190 1.180 1.190 1.140 1.200 272,000 314,100 1.1548 0.449 0.445 0.449 0.430 0.453 721,225 0.4355 2.59%
2008-06-27 0 1.160 1.150 1.160 1.150 1.160 215,831 248,724 1.1524 0.437 0.434 0.437 0.434 0.437 572,290 0.4346 -1.69%
2008-06-26 0 1.180 1.170 1.190 1.170 1.200 264,000 313,380 1.1870 0.445 0.441 0.449 0.441 0.453 700,013 0.4477 1.72%
2008-06-25 0 1.160 1.160 1.180 1.160 1.190 24,301 28,671 1.1798 0.437 0.437 0.445 0.437 0.449 64,436 0.4450 0.00%
2008-06-24 0 1.160 1.160 1.170 1.160 1.170 159,665 185,992 1.1649 0.437 0.437 0.441 0.437 0.441 423,362 0.4393 -0.85%
2008-06-23 0 1.170 1.170 1.180 1.170 1.200 786,009 927,850 1.1805 0.441 0.441 0.445 0.441 0.453 2,084,153 0.4452 -2.50%
2008-06-20 0 1.200 1.190 1.200 1.200 1.210 1,702,000 2,046,800 1.2026 0.453 0.449 0.453 0.453 0.456 4,512,961 0.4535 2.56%
2008-06-19 0 1.170 1.170 1.180 1.160 1.180 513,141 600,495 1.1702 0.441 0.441 0.445 0.437 0.445 1,360,626 0.4413 0.00%
2008-06-18 0 1.170 1.160 1.170 1.160 1.170 82,810 96,591 1.1664 0.441 0.437 0.441 0.437 0.441 219,576 0.4399 0.00%
2008-06-17 0 1.170 1.160 1.170 1.140 1.170 299,457 345,650 1.1543 0.441 0.437 0.441 0.430 0.441 794,029 0.4353 1.74%
2008-06-16 0 1.150 1.150 1.160 1.130 1.160 298,333 343,470 1.1513 0.434 0.434 0.437 0.426 0.437 791,049 0.4342 1.77%
2008-06-13 0 1.130 1.130 1.150 1.120 1.160 288,000 326,600 1.1340 0.426 0.426 0.434 0.422 0.437 763,650 0.4277 0.00%
2008-06-12 0 1.130 1.120 1.150 1.120 1.150 1,272,000 1,443,400 1.1347 0.426 0.422 0.434 0.422 0.434 3,372,789 0.4280 -5.04%
2008-06-11 0 1.190 1.170 1.180 1.160 1.200 780,000 919,180 1.1784 0.449 0.441 0.445 0.437 0.453 2,068,220 0.4444 2.59%
2008-06-10 0 1.160 1.160 1.190 1.150 1.190 1,571,971 1,826,108 1.1617 0.437 0.437 0.449 0.434 0.449 4,168,181 0.4381 -5.69%
2008-06-06 0 1.230 1.220 1.230 1.210 1.250 383,326 473,045 1.2341 0.464 0.460 0.464 0.456 0.471 1,016,413 0.4654 -0.81%
2008-06-05 0 1.240 1.230 1.250 1.230 1.260 311,354 389,590 1.2513 0.468 0.464 0.471 0.464 0.475 825,575 0.4719 -0.80%
2008-06-04 0 1.250 1.230 1.260 1.240 1.260 548,000 685,700 1.2513 0.471 0.464 0.475 0.468 0.475 1,453,057 0.4719 -0.79%
2008-06-03 0 1.260 1.260 1.270 1.230 1.270 417,514 522,497 1.2514 0.475 0.475 0.479 0.464 0.479 1,107,065 0.4720 0.00%
2008-06-02 0 1.260 1.250 1.260 1.230 1.280 722,071 912,565 1.2638 0.475 0.471 0.475 0.464 0.483 1,914,617 0.4766 0.00%
2008-05-30 0 1.260 1.250 1.260 1.230 1.270 300,104 378,225 1.2603 0.475 0.471 0.475 0.464 0.479 795,745 0.4753 -0.79%
2008-05-29 0 1.270 1.250 1.270 1.200 1.310 1,000,000 1,272,160 1.2722 0.479 0.471 0.479 0.453 0.494 2,651,564 0.4798 4.96%
2008-05-28 0 1.210 1.200 1.220 1.180 1.220 564,337 678,501 1.2023 0.456 0.453 0.460 0.445 0.460 1,496,375 0.4534 1.68%
2008-05-27 0 1.190 1.190 1.200 1.180 1.190 668,000 790,720 1.1837 0.449 0.449 0.453 0.445 0.449 1,771,244 0.4464 -1.65%
2008-05-26 0 1.210 1.180 1.240 1.140 1.210 1,718,000 2,028,720 1.1809 0.456 0.445 0.468 0.430 0.456 4,555,386 0.4453 0.83%
2008-05-23 0 1.200 1.190 1.200 1.180 1.200 345,666 409,566 1.1849 0.453 0.449 0.453 0.445 0.453 916,555 0.4469 1.69%
2008-05-22 0 1.180 1.180 1.190 1.160 1.190 249,961 295,896 1.1838 0.445 0.445 0.449 0.437 0.449 662,787 0.4464 -2.48%
2008-05-21 0 1.210 1.200 1.220 1.140 1.210 672,408 801,292 1.1917 0.456 0.453 0.460 0.430 0.456 1,782,933 0.4494 1.68%
2008-05-20 0 1.190 1.180 1.190 1.180 1.220 769,703 927,030 1.2044 0.449 0.445 0.449 0.445 0.460 2,040,916 0.4542 -4.03%
2008-05-19 0 1.240 1.230 1.240 1.220 1.260 993,115 1,231,958 1.2405 0.468 0.464 0.468 0.460 0.475 2,633,308 0.4678 -1.59%
2008-05-16 0 1.260 1.250 1.260 1.250 1.290 549,981 697,017 1.2673 0.475 0.471 0.475 0.471 0.487 1,458,310 0.4780 -1.56%
2008-05-15 0 1.280 1.270 1.280 1.250 1.280 682,136 857,345 1.2569 0.483 0.479 0.483 0.471 0.483 1,808,727 0.4740 3.23%
2008-05-14 0 1.240 1.240 1.260 1.220 1.260 1,206,732 1,498,118 1.2415 0.468 0.468 0.475 0.460 0.475 3,199,727 0.4682 0.00%
2008-05-13 0 1.240 1.230 1.240 1.230 1.260 1,143,722 1,433,206 1.2531 0.468 0.464 0.468 0.464 0.475 3,032,652 0.4726 -2.36%
2008-05-09 0 1.270 1.270 1.280 1.260 1.320 1,027,615 1,320,506 1.2850 0.479 0.479 0.483 0.475 0.498 2,724,787 0.4846 0.79%
2008-05-08 0 1.260 1.250 1.260 1.200 1.260 1,730,000 2,144,920 1.2398 0.475 0.471 0.475 0.453 0.475 4,587,205 0.4676 2.44%
2008-05-07 0 1.230 1.230 1.240 1.200 1.360 4,935,870 6,208,374 1.2578 0.464 0.464 0.468 0.453 0.513 13,087,773 0.4744 -7.52%
2008-05-06 0 1.330 1.320 1.330 1.270 1.330 9,624,538 12,625,396 1.3118 0.502 0.498 0.502 0.479 0.502 25,520,075 0.4947 5.56%
2008-05-05 0 1.260 1.250 1.260 1.110 1.260 6,374,848 7,463,087 1.1707 0.475 0.471 0.475 0.419 0.475 16,903,315 0.4415 12.50%
2008-05-02 0 1.120 1.120 1.130 1.090 1.130 2,091,211 2,335,519 1.1168 0.422 0.422 0.426 0.411 0.426 5,544,979 0.4212 0.90%
2008-04-30 0 1.110 1.090 1.110 1.090 1.150 1,656,000 1,858,060 1.1220 0.419 0.411 0.419 0.411 0.434 4,390,989 0.4232 -0.89%
2008-04-29 0 1.120 1.120 1.140 1.090 1.140 2,165,165 2,426,507 1.1207 0.422 0.422 0.430 0.411 0.430 5,741,073 0.4227 0.00%
2008-04-28 0 1.120 1.100 1.130 1.110 1.130 410,000 459,160 1.1199 0.422 0.415 0.426 0.419 0.426 1,087,141 0.4224 -0.88%
2008-04-25 0 1.130 1.120 1.130 1.110 1.160 2,651,681 2,991,599 1.1282 0.426 0.422 0.426 0.419 0.437 7,031,101 0.4255 0.00%
2008-04-24 0 1.130 1.120 1.130 1.030 1.140 5,220,623 5,727,803 1.0971 0.426 0.422 0.426 0.388 0.430 13,842,814 0.4138 7.62%
2008-04-23 0 1.050 1.040 1.050 1.040 1.060 641,970 671,030 1.0453 0.396 0.392 0.396 0.392 0.400 1,702,224 0.3942 -0.94%
2008-04-22 0 1.060 1.050 1.060 1.030 1.060 819,360 864,134 1.0546 0.400 0.396 0.400 0.388 0.400 2,172,585 0.3977 0.00%
2008-04-21 0 1.060 1.050 1.060 1.040 1.060 666,556 701,050 1.0517 0.400 0.396 0.400 0.392 0.400 1,767,416 0.3967 0.00%
2008-04-18 0 1.060 1.050 1.060 1.040 1.060 919,164 970,552 1.0559 0.400 0.396 0.400 0.392 0.400 2,437,222 0.3982 -0.93%
2008-04-17 0 1.070 1.060 1.070 1.030 1.090 455,518 479,408 1.0524 0.404 0.400 0.404 0.388 0.411 1,207,835 0.3969 0.94%
2008-04-16 0 1.060 1.050 1.060 1.040 1.080 1,157,511 1,224,567 1.0579 0.400 0.396 0.400 0.392 0.407 3,069,214 0.3990 -2.75%
2008-04-15 0 1.090 1.060 1.100 1.050 1.100 754,636 805,316 1.0672 0.411 0.400 0.415 0.396 0.415 2,000,965 0.4025 4.81%
2008-04-14 0 1.040 1.040 1.060 1.040 1.050 2,243,123 2,338,285 1.0424 0.392 0.392 0.400 0.392 0.396 5,947,783 0.3931 -4.59%
2008-04-11 0 1.090 1.080 1.100 1.080 1.130 2,550,078 2,800,205 1.0981 0.411 0.407 0.415 0.407 0.426 6,761,694 0.4141 0.93%
2008-04-10 0 1.080 1.050 1.080 1.030 1.080 1,468,332 1,545,652 1.0527 0.407 0.396 0.407 0.388 0.407 3,893,376 0.3970 2.86%
2008-04-09 0 1.050 1.060 1.070 1.050 1.110 3,519,459 3,803,512 1.0807 0.396 0.400 0.404 0.396 0.419 9,332,069 0.4076 -3.67%
2008-04-08 0 1.090 1.080 1.090 1.030 1.100 4,174,000 4,478,280 1.0729 0.411 0.407 0.411 0.388 0.415 11,067,626 0.4046 1.87%
2008-04-07 0 1.070 1.060 1.070 1.000 1.090 4,366,000 4,610,300 1.0560 0.404 0.400 0.404 0.377 0.411 11,576,727 0.3982 7.00%
2008-04-03 0 1.000 1.000 1.010 0.990 1.020 3,531,904 3,541,188 1.0026 0.377 0.377 0.381 0.373 0.385 9,365,068 0.3781 1.01%
2008-04-02 0 0.990 0.980 0.990 0.980 1.050 5,704,000 5,733,360 1.0051 0.373 0.370 0.373 0.370 0.396 15,124,519 0.3791 -2.94%
2008-04-01 0 1.020 1.010 1.020 0.920 1.030 12,613,642 12,606,400 0.9994 0.385 0.381 0.385 0.347 0.388 33,445,874 0.3769 10.87%
2008-03-31 0 0.920 0.920 0.930 0.780 0.940 11,430,293 10,052,074 0.8794 0.347 0.347 0.351 0.294 0.355 30,308,149 0.3317 15.00%
2008-03-28 0 0.800 0.790 0.800 0.730 0.810 5,626,261 4,297,203 0.7638 0.302 0.298 0.302 0.275 0.305 14,918,389 0.2880 6.67%
2008-03-27 0 0.750 0.740 0.750 0.740 0.770 2,260,000 1,695,060 0.7500 0.283 0.279 0.283 0.279 0.290 5,992,534 0.2829 -2.60%
2008-03-26 0 0.770 0.770 0.780 0.760 0.800 6,312,000 4,926,260 0.7805 0.290 0.290 0.294 0.287 0.302 16,736,669 0.2943 0.00%
2008-03-25 0 0.770 0.760 0.770 0.720 0.830 15,375,370 11,785,628 0.7665 0.290 0.287 0.290 0.272 0.313 40,768,771 0.2891 -3.75%
2008-03-20 0 0.800 0.790 0.800 0.780 0.800 2,897,786 2,306,620 0.7960 0.302 0.298 0.302 0.294 0.302 7,683,664 0.3002 -1.23%
2008-03-19 0 0.810 0.810 0.820 0.800 0.860 1,693,990 1,392,632 0.8221 0.305 0.305 0.309 0.302 0.324 4,491,722 0.3100 0.00%
2008-03-18 0 0.810 0.790 0.810 0.770 0.820 9,553,175 7,590,270 0.7945 0.305 0.298 0.305 0.290 0.309 25,330,851 0.2996 3.85%
2008-03-17 0 0.780 0.750 0.800 0.750 0.800 8,094,678 6,197,821 0.7657 0.294 0.283 0.302 0.283 0.302 21,463,554 0.2888 -4.88%
2008-03-14 0 0.820 0.800 0.820 0.810 0.900 5,924,354 5,052,689 0.8529 0.309 0.302 0.309 0.305 0.339 15,708,801 0.3216 0.00%
2008-03-13 0 0.820 0.810 0.820 0.810 0.910 8,170,000 7,024,676 0.8598 0.309 0.305 0.309 0.305 0.343 21,663,275 0.3243 -9.89%
2008-03-12 0 0.910 0.910 0.930 0.910 0.970 5,908,859 5,576,982 0.9438 0.343 0.343 0.351 0.343 0.366 15,667,715 0.3560 -2.15%
2008-03-11 0 0.930 0.930 0.940 0.900 0.950 4,656,865 4,280,321 0.9191 0.351 0.351 0.355 0.339 0.358 12,347,974 0.3466 -3.12%
2008-03-10 0 0.960 0.960 0.970 0.940 1.000 4,440,200 4,247,264 0.9565 0.362 0.362 0.366 0.355 0.377 11,773,473 0.3607 -4.95%
2008-03-07 0 1.010 1.000 1.010 0.990 1.020 5,580,038 5,583,816 1.0007 0.381 0.377 0.381 0.373 0.385 14,795,826 0.3774 -1.94%
2008-03-06 0 1.030 1.030 1.040 1.030 1.060 2,884,239 3,010,354 1.0437 0.388 0.388 0.392 0.388 0.400 7,647,743 0.3936 0.00%
2008-03-05 0 1.030 1.020 1.030 1.020 1.080 5,293,592 5,569,132 1.0521 0.388 0.385 0.388 0.385 0.407 14,036,296 0.3968 -3.74%
2008-03-04 0 1.070 1.060 1.070 1.050 1.160 10,690,578 11,864,447 1.1098 0.404 0.400 0.404 0.396 0.437 28,346,748 0.4185 -2.73%
2008-03-03 0 1.100 1.100 1.110 1.090 1.140 9,196,863 10,241,755 1.1136 0.415 0.415 0.419 0.411 0.430 24,386,067 0.4200 -3.51%
2008-02-29 0 1.140 1.130 1.140 1.110 1.170 16,819,456 19,096,447 1.1354 0.430 0.426 0.430 0.419 0.441 44,597,857 0.4282 -2.56%
2008-02-28 0 1.170 1.160 1.170 1.050 1.200 35,708,860 40,838,292 1.1436 0.441 0.437 0.441 0.396 0.453 94,684,313 0.4313 11.43%
2008-02-27 0 1.050 1.040 1.050 1.010 1.050 3,714,215 3,839,800 1.0338 0.396 0.392 0.396 0.381 0.396 9,848,477 0.3899 2.94%
2008-02-26 0 1.020 1.010 1.020 0.990 1.040 2,300,596 2,322,264 1.0094 0.385 0.381 0.385 0.373 0.392 6,100,177 0.3807 0.00%
2008-02-25 0 1.020 1.020 1.030 1.020 1.040 3,868,000 3,970,120 1.0264 0.385 0.385 0.388 0.385 0.392 10,256,248 0.3871 0.00%
2008-02-22 0 1.020 1.010 1.020 0.980 1.070 12,841,917 13,056,780 1.0167 0.385 0.381 0.385 0.370 0.404 34,051,160 0.3834 -3.77%
2008-02-21 0 1.060 1.060 1.070 1.060 1.140 13,628,662 15,051,195 1.1044 0.400 0.400 0.404 0.400 0.430 36,137,264 0.4165 1.44%
2008-02-20 0 1.080 1.070 1.080 1.070 1.110 5,612,850 6,110,430 1.0887 0.394 0.390 0.394 0.390 0.405 15,381,297 0.3973 -0.92%
2008-02-19 0 1.090 1.060 1.080 1.080 1.160 7,734,000 8,601,460 1.1122 0.398 0.387 0.394 0.394 0.423 21,194,037 0.4058 -1.80%
2008-02-18 0 1.110 1.100 1.110 1.100 1.170 8,879,302 9,947,967 1.1204 0.405 0.401 0.405 0.401 0.427 24,332,590 0.4088 -3.48%
2008-02-15 0 1.150 1.140 1.160 1.140 1.200 2,821,453 3,312,682 1.1741 0.420 0.416 0.423 0.416 0.438 7,731,831 0.4284 -2.54%
2008-02-14 0 1.180 1.160 1.180 1.160 1.200 2,946,475 3,455,707 1.1728 0.431 0.423 0.431 0.423 0.438 8,074,437 0.4280 0.00%
2008-02-13 0 1.180 1.180 1.200 1.150 1.240 3,500,155 4,152,840 1.1865 0.431 0.431 0.438 0.420 0.452 9,591,727 0.4330 -3.28%
2008-02-12 0 1.220 1.220 1.230 1.200 1.300 2,255,798 2,806,910 1.2443 0.445 0.445 0.449 0.438 0.474 6,181,726 0.4541 -5.43%
2008-02-11 0 1.290 1.280 1.290 1.280 1.340 1,109,929 1,442,150 1.2993 0.471 0.467 0.471 0.467 0.489 3,041,618 0.4741 -0.77%
2008-02-06 0 1.300 1.300 1.310 1.300 1.370 504,285 661,268 1.3113 0.474 0.474 0.478 0.474 0.500 1,381,928 0.4785 -2.99%
2008-02-05 0 1.340 1.340 1.350 1.300 1.350 687,867 917,592 1.3340 0.489 0.489 0.493 0.474 0.493 1,885,011 0.4868 0.75%
2008-02-04 0 1.330 1.330 1.340 1.330 1.400 1,260,643 1,687,864 1.3389 0.485 0.485 0.489 0.485 0.511 3,454,631 0.4886 -2.21%
2008-02-01 0 1.360 1.350 1.370 1.350 1.400 1,496,193 2,035,801 1.3607 0.496 0.493 0.500 0.493 0.511 4,100,125 0.4965 -2.86%
2008-01-31 0 1.400 1.400 1.410 1.380 1.460 4,989,963 7,046,279 1.4121 0.511 0.511 0.515 0.504 0.533 13,674,355 0.5153 -0.71%
2008-01-30 0 1.410 1.380 1.430 1.340 1.430 2,740,948 3,722,487 1.3581 0.515 0.504 0.522 0.489 0.522 7,511,217 0.4956 6.02%
2008-01-29 0 1.330 1.330 1.360 1.300 1.340 2,902,000 3,849,480 1.3265 0.485 0.485 0.496 0.474 0.489 7,952,559 0.4841 2.31%
2008-01-28 0 1.300 1.290 1.300 1.280 1.340 5,284,000 6,925,020 1.3106 0.474 0.471 0.474 0.467 0.489 14,480,125 0.4782 -5.80%
2008-01-25 0 1.380 1.360 1.380 1.230 1.380 6,841,567 9,003,280 1.3160 0.504 0.496 0.504 0.449 0.504 18,748,438 0.4802 14.05%
2008-01-24 0 1.210 1.200 1.210 1.130 1.280 15,484,000 18,687,280 1.2069 0.442 0.438 0.442 0.412 0.467 42,431,919 0.4404 3.42%
2008-01-23 0 1.170 1.190 1.200 1.100 1.650 10,918,000 14,460,060 1.3244 0.427 0.434 0.438 0.401 0.602 29,919,381 0.4833 -24.52%
2008-01-22 0 1.550 1.500 1.550 1.480 1.770 2,836,000 4,667,020 1.6456 0.566 0.547 0.566 0.540 0.646 7,771,695 0.6005 -18.85%
2008-01-21 0 1.910 1.910 1.920 1.840 1.980 1,547,065 2,959,457 1.9129 0.697 0.697 0.701 0.671 0.723 4,239,534 0.6981 -2.05%
2008-01-18 0 1.950 1.940 1.950 1.760 2.050 3,466,360 6,642,230 1.9162 0.712 0.708 0.712 0.642 0.748 9,499,116 0.6992 5.98%
2008-01-17 0 1.840 1.830 1.840 1.770 1.850 2,422,394 4,403,450 1.8178 0.671 0.668 0.671 0.646 0.675 6,638,261 0.6633 2.79%
2008-01-16 0 1.790 1.790 1.800 1.690 1.930 2,151,053 3,904,631 1.8152 0.653 0.653 0.657 0.617 0.704 5,894,685 0.6624 -5.29%
2008-01-15 0 1.890 1.880 1.890 1.870 1.980 3,725,338 7,086,935 1.9024 0.690 0.686 0.690 0.682 0.723 10,208,812 0.6942 -5.50%
2008-01-14 0 2.000 1.980 2.000 1.940 2.120 3,466,000 6,958,600 2.0077 0.730 0.723 0.730 0.708 0.774 9,498,129 0.7326 -5.66%
2008-01-11 0 2.120 2.100 2.120 2.100 2.130 759,353 1,601,867 2.1095 0.774 0.766 0.774 0.766 0.777 2,080,910 0.7698 0.47%
2008-01-10 0 2.110 2.100 2.110 2.100 2.160 1,503,320 3,193,766 2.1245 0.770 0.766 0.770 0.766 0.788 4,119,656 0.7753 0.96%
2008-01-09 0 2.090 2.080 2.100 2.060 2.090 504,240 1,048,220 2.0788 0.763 0.759 0.766 0.752 0.763 1,381,805 0.7586 0.00%
2008-01-08 0 2.090 2.090 2.100 2.070 2.110 734,000 1,536,600 2.0935 0.763 0.763 0.766 0.755 0.770 2,011,433 0.7639 -0.48%
2008-01-07 0 2.100 2.090 2.100 2.090 2.100 342,000 718,120 2.0998 0.766 0.763 0.766 0.763 0.766 937,207 0.7662 -1.41%
2008-01-04 0 2.130 2.110 2.130 2.080 2.130 1,477,061 3,105,014 2.1022 0.777 0.770 0.777 0.759 0.777 4,047,697 0.7671 2.40%
2008-01-03 0 2.080 2.080 2.100 2.070 2.140 1,306,000 2,750,840 2.1063 0.759 0.759 0.766 0.755 0.781 3,578,926 0.7686 -3.70%
2008-01-02 0 2.160 2.160 2.190 2.160 2.220 596,000 1,307,160 2.1932 0.788 0.788 0.799 0.788 0.810 1,633,262 0.8003 -0.46%
2007-12-31 0 2.170 2.160 2.180 2.170 2.180 285,898 622,744 2.1782 0.792 0.788 0.796 0.792 0.796 783,467 0.7949 -0.46%
2007-12-28 0 2.180 2.170 2.190 2.150 2.200 627,369 1,369,996 2.1837 0.796 0.792 0.799 0.785 0.803 1,719,224 0.7969 -3.11%
2007-12-27 0 2.250 2.250 2.260 2.200 2.300 596,451 1,339,154 2.2452 0.821 0.821 0.825 0.803 0.839 1,634,498 0.8193 0.45%
2007-12-24 0 2.240 2.230 2.240 2.190 2.240 282,895 629,371 2.2248 0.817 0.814 0.817 0.799 0.817 775,238 0.8118 4.67%
2007-12-21 0 2.140 2.140 2.180 2.110 2.180 327,423 704,697 2.1523 0.781 0.781 0.796 0.770 0.796 897,261 0.7854 0.00%
2007-12-20 0 2.140 2.140 2.180 2.140 2.190 710,614 1,534,151 2.1589 0.781 0.781 0.796 0.781 0.799 1,947,347 0.7878 -0.93%
2007-12-19 0 2.160 2.150 2.180 2.160 2.200 568,000 1,232,660 2.1702 0.788 0.785 0.796 0.788 0.803 1,556,531 0.7919 -1.82%
2007-12-18 0 2.200 2.180 2.200 2.160 2.260 1,257,839 2,849,886 2.2657 0.803 0.796 0.803 0.788 0.825 3,446,947 0.8268 -3.51%
2007-12-17 0 2.280 2.250 2.280 2.140 2.360 1,115,557 2,574,370 2.3077 0.832 0.821 0.832 0.781 0.861 3,057,041 0.8421 -0.87%
2007-12-14 0 2.300 2.300 2.320 2.200 2.470 964,000 2,277,780 2.3628 0.839 0.839 0.847 0.803 0.901 2,641,719 0.8622 6.98%
2007-12-13 0 2.150 2.170 2.180 2.130 2.220 1,428,061 3,085,607 2.1607 0.785 0.792 0.796 0.777 0.810 3,913,418 0.7885 -2.71%
2007-12-12 0 2.210 2.190 2.210 2.170 2.250 1,921,136 4,228,691 2.2011 0.806 0.799 0.806 0.792 0.821 5,264,627 0.8032 -1.34%
2007-12-11 0 2.240 2.210 2.240 2.180 2.240 1,460,519 3,199,731 2.1908 0.817 0.806 0.817 0.796 0.817 4,002,365 0.7995 2.75%
2007-12-10 0 2.180 2.170 2.210 2.170 2.270 811,588 1,802,029 2.2204 0.796 0.792 0.806 0.792 0.828 2,224,053 0.8102 -4.80%
2007-12-07 0 2.290 2.250 2.290 2.250 2.330 1,417,610 3,246,583 2.2902 0.836 0.821 0.836 0.821 0.850 3,884,779 0.8357 -0.43%
2007-12-06 0 2.300 2.290 2.300 2.250 2.360 1,156,000 2,692,300 2.3290 0.839 0.836 0.839 0.821 0.861 3,167,870 0.8499 2.22%
2007-12-05 0 2.250 2.240 2.260 2.160 2.260 1,565,611 3,449,023 2.2030 0.821 0.817 0.825 0.788 0.825 4,290,356 0.8039 4.17%
2007-12-04 0 2.160 2.150 2.160 2.140 2.180 2,658,697 5,722,637 2.1524 0.788 0.785 0.788 0.781 0.796 7,285,819 0.7854 0.47%
2007-12-03 0 2.150 2.140 2.150 2.130 2.200 2,025,648 4,373,508 2.1591 0.785 0.781 0.785 0.777 0.803 5,551,029 0.7879 0.00%
2007-11-30 0 2.150 2.130 2.160 2.130 2.200 2,898,000 6,238,440 2.1527 0.785 0.777 0.788 0.777 0.803 7,941,598 0.7855 -0.46%
2007-11-29 0 2.160 2.160 2.180 2.110 2.250 4,634,947 9,886,930 2.1331 0.788 0.788 0.796 0.770 0.821 12,701,479 0.7784 -5.26%
2007-11-28 0 2.280 2.120 2.160 2.050 2.300 1,262,973 2,658,745 2.1051 0.832 0.774 0.788 0.748 0.839 3,461,016 0.7682 10.14%
2007-11-27 0 2.070 2.070 2.090 2.050 2.130 1,432,178 2,976,977 2.0786 0.755 0.755 0.763 0.748 0.777 3,924,700 0.7585 -2.36%
2007-11-26 0 2.120 2.120 2.140 2.100 2.150 771,680 1,647,840 2.1354 0.774 0.774 0.781 0.766 0.785 2,114,690 0.7792 2.42%
2007-11-23 0 2.070 2.060 2.070 2.020 2.220 2,737,772 5,650,061 2.0637 0.755 0.752 0.755 0.737 0.810 7,502,514 0.7531 -5.91%
2007-11-22 0 2.200 2.180 2.200 2.120 2.340 2,200,000 4,805,580 2.1844 0.803 0.796 0.803 0.774 0.854 6,028,818 0.7971 -15.38%
2007-11-21 0 2.600 2.290 2.600 2.170 2.600 1,849,091 4,041,309 2.1856 0.949 0.836 0.949 0.792 0.949 5,067,197 0.7975 18.18%
2007-11-20 0 2.200 2.180 2.200 2.170 2.220 1,378,000 3,009,260 2.1838 0.803 0.796 0.803 0.792 0.810 3,776,233 0.7969 -0.90%
2007-11-19 0 2.220 2.220 2.240 2.210 2.330 1,328,597 3,002,017 2.2595 0.810 0.810 0.817 0.806 0.850 3,640,850 0.8245 -4.72%
2007-11-16 0 2.330 2.330 2.340 2.300 2.330 678,000 1,591,160 2.3468 0.850 0.850 0.854 0.839 0.850 1,857,972 0.8564 -1.27%
2007-11-15 0 2.360 2.360 2.380 2.360 2.430 1,250,631 3,001,183 2.3997 0.861 0.861 0.868 0.861 0.887 3,427,194 0.8757 -1.67%
2007-11-14 0 2.400 2.400 2.420 2.360 2.500 3,507,915 8,398,763 2.3942 0.876 0.876 0.883 0.861 0.912 9,612,992 0.8737 1.69%
2007-11-13 0 2.360 2.360 2.380 2.330 2.370 2,322,646 5,464,306 2.3526 0.861 0.861 0.868 0.850 0.865 6,364,914 0.8585 0.00%
2007-11-12 0 2.360 2.360 2.370 2.340 2.390 1,050,000 2,474,340 2.3565 0.861 0.861 0.865 0.854 0.872 2,877,391 0.8599 -3.67%
2007-11-09 0 2.450 2.400 2.450 2.320 2.450 3,420,000 8,125,980 2.3760 0.894 0.876 0.894 0.847 0.894 9,372,072 0.8670 2.51%
2007-11-08 0 2.390 2.390 2.410 2.390 2.410 175,240 420,030 2.3969 0.872 0.872 0.879 0.872 0.879 480,223 0.8747 -1.24%
2007-11-07 0 2.420 2.410 2.420 2.400 2.420 952,283 2,291,054 2.4059 0.883 0.879 0.883 0.876 0.883 2,609,610 0.8779 0.83%
2007-11-06 0 2.400 2.400 2.410 2.400 2.430 1,732,566 4,162,662 2.4026 0.876 0.876 0.879 0.876 0.887 4,747,875 0.8767 -0.41%
2007-11-05 0 2.410 2.390 2.410 2.390 2.450 628,028 1,509,724 2.4039 0.879 0.872 0.879 0.872 0.894 1,721,030 0.8772 -0.82%
2007-11-02 0 2.430 2.420 2.440 2.350 2.430 1,615,675 3,914,549 2.4229 0.887 0.883 0.890 0.858 0.887 4,427,550 0.8841 0.41%
2007-11-01 0 2.420 2.420 2.430 2.400 2.440 614,000 1,480,380 2.4110 0.883 0.883 0.887 0.876 0.890 1,682,588 0.8798 -0.41%
2007-10-31 0 2.430 2.410 2.420 2.390 2.580 3,816,000 9,181,120 2.4060 0.887 0.879 0.883 0.872 0.941 10,457,259 0.8780 -1.22%
2007-10-30 0 2.460 2.450 2.460 2.440 2.500 4,476,080 10,914,115 2.4383 0.898 0.894 0.898 0.890 0.912 12,266,124 0.8898 1.23%
2007-10-29 0 2.430 2.420 2.440 2.420 2.460 2,658,000 6,434,040 2.4206 0.887 0.883 0.890 0.883 0.898 7,283,909 0.8833 0.83%
2007-10-26 0 2.410 2.410 2.420 2.410 2.440 4,790,000 11,601,708 2.4221 0.879 0.879 0.883 0.879 0.890 13,126,382 0.8838 -0.41%
2007-10-25 0 2.420 2.410 2.440 2.410 2.470 3,365,098 8,159,864 2.4249 0.883 0.879 0.890 0.879 0.901 9,221,620 0.8849 -0.41%
2007-10-24 0 2.430 2.410 2.430 2.390 2.440 2,750,622 6,612,052 2.4038 0.887 0.879 0.887 0.872 0.890 7,537,727 0.8772 0.41%
2007-10-23 0 2.420 2.420 2.450 2.400 2.490 5,664,000 13,777,016 2.4324 0.883 0.883 0.894 0.876 0.909 15,521,467 0.8876 -2.81%
2007-10-22 0 2.490 2.490 2.500 2.430 2.500 950,000 2,335,040 2.4579 0.909 0.909 0.912 0.887 0.912 2,603,353 0.8969 -3.49%
2007-10-18 0 2.580 2.570 2.600 2.550 2.640 960,000 2,484,740 2.5883 0.941 0.938 0.949 0.931 0.963 2,630,757 0.9445 -3.37%
2007-10-17 0 2.670 2.620 2.670 2.600 2.680 1,518,000 3,977,680 2.6203 0.974 0.956 0.974 0.949 0.978 4,159,885 0.9562 1.14%
2007-10-16 0 2.640 2.640 2.670 2.600 2.680 650,000 1,718,960 2.6446 0.963 0.963 0.974 0.949 0.978 1,781,242 0.9650 -1.12%
2007-10-15 0 2.670 2.640 2.670 2.600 2.700 646,000 1,710,060 2.6472 0.974 0.963 0.974 0.949 0.985 1,770,280 0.9660 0.75%
2007-10-12 0 2.650 2.610 2.660 2.580 2.680 876,000 2,288,400 2.6123 0.967 0.952 0.971 0.941 0.978 2,400,566 0.9533 0.00%
2007-10-11 0 2.650 2.650 2.660 2.610 2.670 696,000 1,846,440 2.6529 0.967 0.967 0.971 0.952 0.974 1,907,299 0.9681 1.92%
2007-10-10 0 2.600 2.600 2.620 2.600 2.680 486,000 1,280,220 2.6342 0.949 0.949 0.956 0.949 0.978 1,331,821 0.9613 -2.99%
2007-10-09 0 2.680 2.650 2.700 2.600 2.700 446,000 1,181,900 2.6500 0.978 0.967 0.985 0.949 0.985 1,222,206 0.9670 1.13%
2007-10-08 0 2.650 2.620 2.650 2.610 2.800 368,000 990,960 2.6928 0.967 0.956 0.967 0.952 1.022 1,008,457 0.9826 2.32%
2007-10-05 0 2.590 2.570 2.590 2.520 2.590 210,000 539,160 2.5674 0.945 0.938 0.945 0.920 0.945 575,478 0.9369 2.78%
2007-10-04 0 2.520 2.500 2.520 2.480 2.550 324,000 812,740 2.5085 0.920 0.912 0.920 0.905 0.931 887,881 0.9154 1.61%
2007-10-03 0 2.480 2.470 2.480 2.460 2.610 1,246,000 3,144,220 2.5235 0.905 0.901 0.905 0.898 0.952 3,414,503 0.9208 -6.77%
2007-10-02 0 2.660 2.680 2.700 2.580 2.700 786,000 2,064,480 2.6266 0.971 0.978 0.985 0.941 0.985 2,153,932 0.9585 -1.85%
2007-09-28 0 2.710 2.690 2.710 2.500 2.800 3,460,000 9,261,300 2.6767 0.989 0.982 0.989 0.912 1.022 9,481,687 0.9768 7.54%
2007-09-27 0 2.520 2.520 2.530 2.420 2.520 2,250,000 5,563,600 2.4727 0.920 0.920 0.923 0.883 0.920 6,165,837 0.9023 4.56%
2007-09-25 0 2.410 2.380 2.410 2.350 2.450 1,100,000 2,634,260 2.3948 0.879 0.868 0.879 0.858 0.894 3,014,409 0.8739 0.42%
2007-09-24 0 2.400 2.390 2.420 2.330 2.470 1,228,000 2,940,900 2.3949 0.876 0.872 0.883 0.850 0.901 3,365,177 0.8739 -2.04%
2007-09-21 0 2.450 2.400 2.450 2.400 2.450 606,000 1,460,140 2.4095 0.894 0.876 0.894 0.876 0.894 1,660,665 0.8792 1.24%
2007-09-20 0 2.420 2.400 2.420 2.320 2.470 526,000 1,267,460 2.4096 0.883 0.876 0.883 0.847 0.901 1,441,436 0.8793 -2.02%
2007-09-19 0 2.470 2.440 2.480 2.440 2.500 224,000 553,060 2.4690 0.901 0.890 0.905 0.890 0.912 613,843 0.9010 2.07%
2007-09-18 0 2.420 2.400 2.470 2.390 2.440 440,000 1,063,000 2.4159 0.883 0.876 0.901 0.872 0.890 1,205,764 0.8816 -2.42%
2007-09-17 0 2.480 2.450 2.490 2.450 2.480 278,000 684,180 2.4611 0.905 0.894 0.909 0.894 0.905 761,823 0.8981 0.00%
2007-09-14 0 2.480 2.440 2.490 2.440 2.490 714,000 1,758,760 2.4632 0.905 0.890 0.909 0.890 0.909 1,956,626 0.8989 1.64%
2007-09-13 0 2.440 2.400 2.440 2.400 2.460 52,000 126,080 2.4246 0.890 0.876 0.890 0.876 0.898 142,499 0.8848 -0.81%
2007-09-12 0 2.460 2.430 2.460 2.400 2.460 494,434 1,209,698 2.4466 0.898 0.887 0.898 0.876 0.898 1,354,933 0.8928 2.50%
2007-09-11 0 2.400 2.380 2.400 2.380 2.450 346,000 829,520 2.3975 0.876 0.868 0.876 0.868 0.894 948,169 0.8749 -0.41%
2007-09-10 0 2.410 2.400 2.440 2.360 2.480 200,000 485,960 2.4298 0.879 0.876 0.890 0.861 0.905 548,074 0.8867 -1.23%
2007-09-07 0 2.440 2.440 2.490 2.430 2.570 616,000 1,527,240 2.4793 0.890 0.890 0.909 0.887 0.938 1,688,069 0.9047 -3.56%
2007-09-06 0 2.530 2.480 2.540 2.260 2.530 1,014,000 2,538,880 2.5038 0.923 0.905 0.927 0.825 0.923 2,778,737 0.9137 3.27%
2007-09-05 0 2.450 2.450 2.500 2.330 2.520 1,560,000 3,883,340 2.4893 0.894 0.894 0.912 0.850 0.920 4,274,980 0.9084 -0.81%
2007-09-04 0 2.470 2.450 2.470 2.350 2.520 5,067,000 12,516,380 2.4702 0.901 0.894 0.901 0.858 0.920 13,885,465 0.9014 6.01%
2007-09-03 0 2.330 2.320 2.340 2.250 2.350 972,000 2,243,980 2.3086 0.850 0.847 0.854 0.821 0.858 2,663,642 0.8424 1.30%
2007-08-31 0 2.300 2.290 2.300 2.240 2.300 430,000 978,120 2.2747 0.839 0.836 0.839 0.817 0.839 1,178,360 0.8301 0.88%
2007-08-30 0 2.280 2.280 2.290 2.250 2.300 348,000 793,520 2.2802 0.832 0.832 0.836 0.821 0.839 953,649 0.8321 1.33%
2007-08-29 0 2.250 2.200 2.250 2.160 2.280 568,000 1,256,040 2.2113 0.821 0.803 0.821 0.788 0.832 1,556,531 0.8069 -4.26%
2007-08-28 0 2.350 2.350 2.360 2.310 2.500 730,500 1,735,325 2.3755 0.858 0.858 0.861 0.843 0.912 2,001,842 0.8669 -1.67%
2007-08-27 0 2.390 2.380 2.390 2.340 2.450 1,076,000 2,570,960 2.3894 0.872 0.868 0.872 0.854 0.894 2,948,640 0.8719 1.70%
2007-08-24 0 2.350 2.330 2.350 2.300 2.390 492,000 1,145,500 2.3283 0.858 0.850 0.858 0.839 0.872 1,348,263 0.8496 -1.67%
2007-08-23 0 2.390 2.350 2.390 2.320 2.400 1,378,000 3,239,560 2.3509 0.872 0.858 0.872 0.847 0.876 3,776,233 0.8579 3.91%
2007-08-22 0 2.300 2.300 2.330 2.170 2.390 2,108,000 4,746,580 2.2517 0.839 0.839 0.850 0.792 0.872 5,776,704 0.8217 5.99%
2007-08-21 0 2.170 2.160 2.180 2.100 2.220 714,000 1,550,760 2.1719 0.792 0.788 0.796 0.766 0.810 1,956,626 0.7926 1.40%
2007-08-20 0 2.140 2.140 2.150 2.100 2.200 1,828,000 3,874,120 2.1193 0.781 0.781 0.785 0.766 0.803 5,009,400 0.7734 5.94%
2007-08-17 0 2.020 2.040 2.050 1.870 2.050 7,756,000 15,141,240 1.9522 0.737 0.744 0.748 0.682 0.748 21,254,325 0.7124 -3.35%
2007-08-16 0 2.090 2.070 2.090 2.040 2.130 3,532,000 7,337,020 2.0773 0.763 0.755 0.763 0.744 0.777 9,678,994 0.7580 -4.13%
2007-08-15 0 2.180 2.160 2.190 2.150 2.300 2,262,000 4,926,020 2.1777 0.796 0.788 0.799 0.785 0.839 6,198,721 0.7947 -1.80%
2007-08-14 0 2.220 2.200 2.220 2.100 2.220 4,198,000 8,855,960 2.1096 0.810 0.803 0.810 0.766 0.810 11,504,081 0.7698 5.71%
2007-08-13 0 2.100 2.100 2.110 2.070 2.150 732,000 1,538,340 2.1016 0.766 0.766 0.770 0.755 0.785 2,005,952 0.7669 0.96%
2007-08-10 0 2.080 2.080 2.100 2.060 2.100 248,000 517,660 2.0873 0.759 0.759 0.766 0.752 0.766 679,612 0.7617 -3.26%
2007-08-09 0 2.150 2.150 2.160 2.100 2.180 1,952,000 4,205,120 2.1543 0.785 0.785 0.788 0.766 0.796 5,349,206 0.7861 3.86%
2007-08-08 0 2.070 2.070 2.100 2.050 2.100 1,036,000 2,147,160 2.0725 0.755 0.755 0.766 0.748 0.766 2,839,025 0.7563 0.98%
2007-08-07 0 2.050 2.040 2.050 2.020 2.160 5,156,000 10,577,500 2.0515 0.748 0.744 0.748 0.737 0.788 14,129,358 0.7486 -2.38%
2007-08-06 0 2.100 2.090 2.100 2.070 2.250 3,204,000 6,799,180 2.1221 0.766 0.763 0.766 0.755 0.821 8,780,152 0.7744 -4.55%
2007-08-03 0 2.200 2.200 2.220 2.170 2.250 1,412,000 3,108,040 2.2012 0.803 0.803 0.810 0.792 0.821 3,869,405 0.8032 0.92%
2007-08-02 0 2.180 2.180 2.230 2.100 2.310 2,642,000 5,753,320 2.1776 0.796 0.796 0.814 0.766 0.843 7,240,063 0.7947 -5.22%
2007-08-01 0 2.300 2.200 2.350 1.900 2.410 2,416,000 5,600,080 2.3179 0.839 0.803 0.858 0.693 0.879 6,620,739 0.8458 -4.17%
2007-07-31 0 2.400 2.400 2.420 2.400 2.440 1,592,000 3,842,120 2.4134 0.876 0.876 0.883 0.876 0.890 4,362,672 0.8807 0.42%
2007-07-30 0 2.390 2.390 2.410 2.350 2.420 1,530,000 3,678,700 2.4044 0.872 0.872 0.879 0.858 0.883 4,192,769 0.8774 -0.42%
2007-07-27 0 2.400 2.400 2.410 2.400 2.520 2,198,000 5,354,440 2.4361 0.876 0.876 0.879 0.876 0.920 6,023,338 0.8889 -4.38%
2007-07-26 0 2.510 2.500 2.510 2.490 2.600 1,212,000 3,071,120 2.5339 0.916 0.912 0.916 0.909 0.949 3,321,331 0.9247 0.00%
2007-07-25 0 2.510 2.510 2.550 2.470 2.550 2,164,000 5,454,240 2.5204 0.916 0.916 0.931 0.901 0.931 5,930,165 0.9197 0.00%
2007-07-24 0 2.510 2.500 2.510 2.420 2.540 4,300,000 10,781,500 2.5073 0.916 0.912 0.916 0.883 0.927 11,783,599 0.9150 3.72%
2007-07-23 0 2.420 2.420 2.440 2.420 2.500 5,268,000 13,018,766 2.4713 0.883 0.883 0.890 0.883 0.912 14,436,279 0.9018 -2.81%
2007-07-20 0 2.490 2.480 2.490 2.430 2.540 1,678,000 4,186,900 2.4952 0.909 0.905 0.909 0.887 0.927 4,598,344 0.9105 2.47%
2007-07-19 0 2.430 2.430 2.440 2.410 2.490 1,286,000 3,133,580 2.4367 0.887 0.887 0.890 0.879 0.909 3,524,118 0.8892 -1.02%
2007-07-18 0 2.490 2.490 2.500 2.450 2.510 972,000 2,421,480 2.4912 0.896 0.896 0.899 0.881 0.903 2,701,616 0.8963 1.22%
2007-07-17 0 2.460 2.460 2.480 2.390 2.510 2,124,000 5,216,840 2.4561 0.885 0.885 0.892 0.860 0.903 5,903,531 0.8837 -2.38%
2007-07-16 0 2.520 2.510 2.520 2.480 2.560 1,676,000 4,239,300 2.5294 0.907 0.903 0.907 0.892 0.921 4,658,342 0.9100 0.40%
2007-07-13 0 2.510 2.500 2.540 2.420 2.600 3,252,000 8,167,880 2.5116 0.903 0.899 0.914 0.871 0.935 9,038,740 0.9037 -2.71%
2007-07-12 0 2.580 2.570 2.590 2.550 2.650 2,770,000 7,155,420 2.5832 0.928 0.925 0.932 0.917 0.953 7,699,050 0.9294 -1.90%
2007-07-11 0 2.630 2.620 2.640 2.610 2.670 1,286,000 3,403,920 2.6469 0.946 0.943 0.950 0.939 0.961 3,574,360 0.9523 -2.23%
2007-07-10 0 2.690 2.680 2.700 2.650 2.740 3,344,000 8,984,800 2.6868 0.968 0.964 0.971 0.953 0.986 9,294,449 0.9667 -2.54%
2007-07-09 0 2.760 2.750 2.760 2.750 2.840 704,000 1,964,160 2.7900 0.993 0.989 0.993 0.989 1.022 1,956,726 1.0038 -0.36%
2007-07-06 0 2.770 2.770 2.800 2.720 2.800 528,000 1,463,480 2.7717 0.997 0.997 1.007 0.979 1.007 1,467,545 0.9972 -1.07%
2007-07-05 0 2.800 2.760 2.800 2.710 2.800 1,355,000 3,744,660 2.7636 1.007 0.993 1.007 0.975 1.007 3,766,142 0.9943 2.19%
2007-07-04 0 2.740 2.740 2.760 2.700 2.820 2,132,000 5,865,860 2.7513 0.986 0.986 0.993 0.971 1.015 5,925,767 0.9899 -1.79%
2007-07-03 0 2.790 2.750 2.790 2.600 2.830 8,444,000 23,305,180 2.7600 1.004 0.989 1.004 0.935 1.018 23,469,595 0.9930 11.60%
2007-06-29 0 2.500 2.490 2.500 2.420 2.540 3,600,000 9,000,740 2.5002 0.899 0.896 0.899 0.871 0.914 10,005,985 0.8995 -2.34%
2007-06-28 0 2.560 2.550 2.560 2.440 2.570 5,489,000 13,850,120 2.5233 0.921 0.917 0.921 0.878 0.925 15,256,348 0.9078 5.35%
2007-06-27 0 2.430 2.430 2.440 2.430 2.500 5,476,000 13,577,300 2.4794 0.874 0.874 0.878 0.874 0.899 15,220,216 0.8921 -1.62%
2007-06-26 0 2.470 2.470 2.480 2.440 2.580 8,016,000 20,148,640 2.5136 0.889 0.889 0.892 0.878 0.928 22,279,994 0.9043 -1.20%
2007-06-25 0 2.500 2.490 2.500 2.490 2.510 3,614,000 9,032,020 2.4992 0.899 0.896 0.899 0.896 0.903 10,044,898 0.8992 0.00%
2007-06-22 0 2.500 2.490 2.500 2.490 2.530 2,724,000 6,841,520 2.5116 0.899 0.896 0.899 0.896 0.910 7,571,196 0.9036 -0.40%
2007-06-21 0 2.510 2.500 2.520 2.460 2.550 2,320,000 5,827,500 2.5119 0.903 0.899 0.907 0.885 0.917 6,448,302 0.9037 2.45%
2007-06-20 0 2.450 2.430 2.470 2.430 2.480 2,384,000 5,813,700 2.4386 0.881 0.874 0.889 0.874 0.892 6,626,186 0.8774 -1.21%
2007-06-18 0 2.480 2.480 2.490 2.460 2.520 4,522,000 11,270,536 2.4924 0.892 0.892 0.896 0.885 0.907 12,568,629 0.8967 0.40%
2007-06-15 0 2.470 2.460 2.480 2.410 2.500 1,450,000 3,598,600 2.4818 0.889 0.885 0.892 0.867 0.899 4,030,189 0.8929 1.23%
2007-06-14 0 2.440 2.440 2.450 2.430 2.450 270,000 659,140 2.4413 0.878 0.878 0.881 0.874 0.881 750,449 0.8783 -0.41%
2007-06-13 0 2.450 2.430 2.460 2.450 2.470 408,000 1,001,560 2.4548 0.881 0.874 0.885 0.881 0.889 1,134,012 0.8832 -1.21%
2007-06-12 0 2.480 2.470 2.480 2.460 2.480 682,000 1,685,600 2.4716 0.892 0.889 0.892 0.885 0.892 1,895,578 0.8892 -0.80%
2007-06-11 0 2.500 2.480 2.500 2.450 2.530 3,142,000 7,778,180 2.4756 0.899 0.892 0.899 0.881 0.910 8,733,002 0.8907 2.04%
2007-06-08 0 2.450 2.440 2.450 2.380 2.450 4,830,000 11,676,040 2.4174 0.881 0.878 0.881 0.856 0.881 13,424,697 0.8697 0.00%
2007-06-07 0 2.450 2.420 2.450 2.390 2.450 1,995,000 4,864,040 2.4381 0.881 0.871 0.881 0.860 0.881 5,544,984 0.8772 0.82%
2007-06-06 0 2.430 2.410 2.430 2.400 2.450 1,988,000 4,812,160 2.4206 0.874 0.867 0.874 0.863 0.881 5,525,527 0.8709 0.41%
2007-06-05 0 2.420 2.410 2.430 2.370 2.450 3,657,000 8,824,380 2.4130 0.871 0.867 0.874 0.853 0.881 10,164,414 0.8682 -0.82%
2007-06-04 0 2.440 2.430 2.440 2.420 2.510 3,242,000 7,916,900 2.4420 0.878 0.874 0.878 0.871 0.903 9,010,946 0.8786 2.09%
2007-06-01 0 2.390 2.390 2.400 2.350 2.530 4,268,000 10,355,620 2.4263 0.860 0.860 0.863 0.845 0.910 11,862,652 0.8730 -3.63%
2007-05-31 0 2.480 2.470 2.480 2.400 2.520 4,452,000 11,060,080 2.4843 0.892 0.889 0.892 0.863 0.907 12,374,069 0.8938 5.53%
2007-05-30 0 2.350 2.340 2.350 2.330 2.420 5,890,000 13,962,160 2.3705 0.845 0.842 0.845 0.838 0.871 16,370,904 0.8529 0.00%
2007-05-29 0 2.350 2.350 2.360 2.300 2.380 3,596,000 8,468,100 2.3549 0.845 0.845 0.849 0.828 0.856 9,994,868 0.8472 4.44%
2007-05-28 0 2.250 2.240 2.260 2.250 2.310 2,280,000 5,198,700 2.2801 0.810 0.806 0.813 0.810 0.831 6,337,124 0.8204 -1.75%
2007-05-25 0 2.290 2.280 2.290 2.260 2.310 3,882,000 8,851,120 2.2800 0.824 0.820 0.824 0.813 0.831 10,789,788 0.8203 -0.43%
2007-05-23 0 2.300 2.290 2.300 2.210 2.340 8,996,000 20,405,996 2.2683 0.828 0.824 0.828 0.795 0.842 25,003,846 0.8161 5.50%
2007-05-22 0 2.180 2.180 2.190 2.180 2.190 988,000 2,157,440 2.1836 0.784 0.784 0.788 0.784 0.788 2,746,087 0.7856 0.46%
2007-05-21 0 2.170 2.170 2.180 2.150 2.220 6,926,000 15,077,920 2.1770 0.781 0.781 0.784 0.774 0.799 19,250,404 0.7833 0.00%
2007-05-18 0 2.170 2.170 2.180 2.160 2.180 3,996,000 8,670,600 2.1698 0.781 0.781 0.784 0.777 0.784 11,106,644 0.7807 -1.36%
2007-05-17 0 2.200 2.200 2.210 2.190 2.220 3,298,000 7,281,380 2.2078 0.792 0.792 0.795 0.788 0.799 9,166,594 0.7943 -1.35%
2007-05-16 0 2.230 2.220 2.230 2.150 2.230 5,836,000 12,819,160 2.1966 0.802 0.799 0.802 0.774 0.802 16,220,814 0.7903 1.83%
2007-05-15 0 2.190 2.170 2.190 2.070 2.220 5,318,000 11,542,280 2.1704 0.788 0.781 0.788 0.745 0.799 14,781,064 0.7809 2.82%
2007-05-14 0 2.130 2.130 2.140 2.050 2.140 5,670,000 11,895,780 2.0980 0.766 0.766 0.770 0.738 0.770 15,759,427 0.7548 4.93%
2007-05-11 0 2.030 2.010 2.030 1.940 2.040 2,504,000 4,963,740 1.9823 0.730 0.723 0.730 0.698 0.734 6,959,719 0.7132 1.00%
2007-05-10 0 2.010 2.010 2.020 1.960 2.070 5,864,000 11,771,660 2.0074 0.723 0.723 0.727 0.705 0.745 16,298,638 0.7222 -1.95%
2007-05-09 0 2.050 2.050 2.060 1.830 2.060 15,056,000 30,118,740 2.0004 0.738 0.738 0.741 0.658 0.741 41,847,255 0.7197 15.17%
2007-05-08 0 1.780 1.780 1.790 1.770 1.800 1,640,000 2,931,480 1.7875 0.640 0.640 0.644 0.637 0.648 4,558,282 0.6431 0.56%
2007-05-07 0 1.770 1.770 1.780 1.770 1.820 1,696,000 3,039,200 1.7920 0.637 0.637 0.640 0.637 0.655 4,713,931 0.6447 0.00%
2007-05-04 0 1.770 1.760 1.770 1.760 1.800 2,148,000 3,805,640 1.7717 0.637 0.633 0.637 0.633 0.648 5,970,238 0.6374 -1.12%
2007-05-03 0 1.790 1.780 1.790 1.780 1.790 646,000 1,154,940 1.7878 0.644 0.640 0.644 0.640 0.644 1,795,518 0.6432 0.56%
2007-05-02 0 1.780 1.770 1.780 1.780 1.800 1,236,000 2,205,100 1.7841 0.640 0.637 0.640 0.640 0.648 3,435,388 0.6419 0.00%
2007-04-30 0 1.780 1.780 1.800 1.780 1.810 444,000 793,800 1.7878 0.640 0.640 0.648 0.640 0.651 1,234,072 0.6432 0.00%
2007-04-27 0 1.780 1.780 1.790 1.780 1.830 310,000 554,640 1.7892 0.640 0.640 0.644 0.640 0.658 861,627 0.6437 -1.66%
2007-04-26 0 1.810 1.810 1.820 1.800 1.880 198,000 360,600 1.8212 0.651 0.651 0.655 0.648 0.676 550,329 0.6552 0.56%
2007-04-25 0 1.800 1.780 1.800 1.770 1.800 1,266,000 2,248,400 1.7760 0.648 0.640 0.648 0.637 0.648 3,518,772 0.6390 1.12%
2007-04-24 0 1.780 1.790 1.810 1.780 1.840 3,378,000 6,090,520 1.8030 0.640 0.644 0.651 0.640 0.662 9,388,950 0.6487 -2.20%
2007-04-23 0 1.820 1.810 1.820 1.790 1.820 3,226,000 5,797,520 1.7971 0.655 0.651 0.655 0.644 0.655 8,966,475 0.6466 1.68%
2007-04-20 0 1.790 1.790 1.810 1.790 1.840 3,522,000 6,331,300 1.7976 0.644 0.644 0.651 0.644 0.662 9,789,189 0.6468 0.00%
2007-04-19 0 1.790 1.780 1.790 1.770 1.840 4,218,000 7,555,260 1.7912 0.644 0.640 0.644 0.637 0.662 11,723,680 0.6444 -2.72%
2007-04-18 0 1.840 1.840 1.870 1.800 1.880 1,508,000 2,777,880 1.8421 0.662 0.662 0.673 0.648 0.676 4,191,396 0.6628 0.00%
2007-04-17 0 1.840 1.810 1.840 1.800 1.870 898,000 1,644,380 1.8312 0.662 0.651 0.662 0.648 0.673 2,495,937 0.6588 -0.54%
2007-04-16 0 1.850 1.820 1.850 1.810 1.850 1,820,000 3,326,980 1.8280 0.666 0.655 0.666 0.651 0.666 5,058,582 0.6577 -1.60%
2007-04-13 0 1.880 1.870 1.880 1.830 1.880 6,548,000 12,173,108 1.8591 0.676 0.673 0.676 0.658 0.676 18,199,776 0.6689 1.08%
2007-04-12 0 1.860 1.860 1.870 1.850 1.890 368,000 684,940 1.8613 0.669 0.669 0.673 0.666 0.680 1,022,834 0.6696 -0.53%
2007-04-11 0 1.870 1.860 1.870 1.800 1.870 1,420,000 2,626,380 1.8496 0.673 0.669 0.673 0.648 0.673 3,946,805 0.6654 0.54%
2007-04-10 0 1.860 1.850 1.860 1.840 1.880 1,154,000 2,144,540 1.8584 0.669 0.666 0.669 0.662 0.676 3,207,474 0.6686 2.20%
2007-04-04 0 1.820 1.820 1.830 1.800 1.840 654,000 1,186,020 1.8135 0.655 0.655 0.658 0.648 0.662 1,817,754 0.6525 -1.09%
2007-04-03 0 1.840 1.810 1.840 1.820 1.850 1,032,000 1,885,080 1.8266 0.662 0.651 0.662 0.655 0.666 2,868,382 0.6572 0.00%
2007-04-02 0 1.840 1.830 1.840 1.810 1.840 1,108,000 2,027,640 1.8300 0.662 0.658 0.662 0.651 0.662 3,079,620 0.6584 1.10%
2007-03-30 0 1.820 1.820 1.830 1.800 1.850 1,824,000 3,342,720 1.8326 0.655 0.655 0.658 0.648 0.666 5,069,699 0.6594 0.00%
2007-03-29 0 1.820 1.790 1.820 1.780 1.820 1,854,000 3,346,600 1.8051 0.655 0.644 0.655 0.640 0.655 5,153,082 0.6494 2.82%
2007-03-28 0 1.770 1.770 1.780 1.770 1.790 1,048,000 1,858,440 1.7733 0.637 0.637 0.640 0.637 0.644 2,912,854 0.6380 -2.75%
2007-03-27 0 1.820 1.800 1.810 1.780 1.820 1,368,000 2,466,180 1.8028 0.655 0.648 0.651 0.640 0.655 3,802,274 0.6486 1.11%
2007-03-26 0 1.800 1.780 1.800 1.770 1.820 950,000 1,703,380 1.7930 0.648 0.640 0.648 0.637 0.655 2,640,468 0.6451 0.00%
2007-03-23 0 1.800 1.780 1.800 1.750 1.800 6,588,000 11,510,740 1.7472 0.648 0.640 0.648 0.630 0.648 18,310,953 0.6286 4.65%
2007-03-22 0 1.720 1.710 1.720 1.650 1.830 2,598,000 4,593,540 1.7681 0.619 0.615 0.619 0.594 0.658 7,220,986 0.6361 -6.01%
2007-03-21 0 1.830 1.800 1.810 1.800 1.830 768,000 1,396,200 1.8180 0.658 0.648 0.651 0.648 0.658 2,134,610 0.6541 0.00%
2007-03-20 0 1.830 1.820 1.830 1.780 1.830 1,946,000 3,537,680 1.8179 0.658 0.655 0.658 0.640 0.658 5,408,791 0.6541 3.39%
2007-03-19 0 1.770 1.770 1.780 1.760 1.790 1,918,000 3,395,620 1.7704 0.637 0.637 0.640 0.633 0.644 5,330,967 0.6370 1.14%
2007-03-16 0 1.750 1.760 1.800 1.750 1.820 3,432,000 6,090,106 1.7745 0.630 0.633 0.648 0.630 0.655 9,539,039 0.6384 -1.69%
2007-03-15 0 1.780 1.780 1.790 1.780 1.830 748,000 1,344,080 1.7969 0.640 0.640 0.644 0.640 0.658 2,079,021 0.6465 -4.30%
2007-03-14 0 1.860 1.770 1.860 1.670 1.870 3,326,000 5,793,460 1.7419 0.669 0.637 0.669 0.601 0.673 9,244,419 0.6267 3.91%
2007-03-13 0 1.790 1.770 1.790 1.770 1.790 356,000 632,760 1.7774 0.644 0.637 0.644 0.637 0.644 989,481 0.6395 0.00%
2007-03-12 0 1.790 1.780 1.800 1.770 1.850 556,000 1,003,240 1.8044 0.644 0.640 0.648 0.637 0.666 1,545,369 0.6492 0.00%
2007-03-09 0 1.790 1.780 1.790 1.780 1.850 516,000 931,440 1.8051 0.644 0.640 0.644 0.640 0.666 1,434,191 0.6495 1.13%
2007-03-08 0 1.770 1.770 1.800 1.750 1.810 756,000 1,342,540 1.7758 0.637 0.637 0.648 0.630 0.651 2,101,257 0.6389 -2.21%
2007-03-07 0 1.810 1.780 1.810 1.730 1.820 2,721,000 4,832,100 1.7759 0.651 0.640 0.651 0.622 0.655 7,562,857 0.6389 6.47%
2007-03-06 0 1.700 1.690 1.710 1.600 1.730 4,589,000 7,765,180 1.6921 0.612 0.608 0.615 0.576 0.622 12,754,852 0.6088 8.28%
2007-03-05 0 1.570 1.570 1.610 1.570 1.700 5,102,000 8,225,040 1.6121 0.565 0.565 0.579 0.565 0.612 14,180,705 0.5800 -9.77%
2007-03-02 0 1.740 1.730 1.760 1.730 1.840 2,758,000 4,863,060 1.7633 0.626 0.622 0.633 0.622 0.662 7,665,697 0.6344 -5.43%
2007-03-01 0 1.840 1.830 1.840 1.830 1.890 2,118,000 3,926,860 1.8540 0.662 0.658 0.662 0.658 0.680 5,886,855 0.6671 -0.54%
2007-02-28 0 1.850 1.820 1.860 1.780 1.960 7,982,000 14,762,000 1.8494 0.666 0.655 0.669 0.640 0.705 22,185,493 0.6654 -7.50%
2007-02-27 0 2.000 1.980 2.000 1.900 2.020 3,098,000 6,149,720 1.9851 0.720 0.712 0.720 0.684 0.727 8,610,706 0.7142 1.52%
2007-02-26 0 1.970 1.960 2.010 1.960 2.070 2,912,000 5,773,392 1.9826 0.709 0.705 0.723 0.705 0.745 8,093,730 0.7133 -1.50%
2007-02-23 0 2.000 2.000 2.010 1.900 2.020 3,324,000 6,553,200 1.9715 0.720 0.720 0.723 0.684 0.727 9,238,860 0.7093 0.50%
2007-02-22 0 1.990 1.970 1.990 1.970 2.020 2,852,000 5,674,440 1.9896 0.716 0.709 0.716 0.709 0.727 7,926,964 0.7158 0.25%
2007-02-21 0 2.020 2.010 2.020 1.980 2.050 2,694,000 5,407,460 2.0072 0.714 0.711 0.714 0.700 0.725 7,619,839 0.7097 0.00%
2007-02-16 0 2.020 2.020 2.030 1.950 2.030 1,860,000 3,713,500 1.9965 0.714 0.714 0.718 0.689 0.718 5,260,914 0.7059 1.00%
2007-02-15 0 2.000 1.980 2.010 1.950 2.020 1,988,000 3,962,180 1.9930 0.707 0.700 0.711 0.689 0.714 5,622,955 0.7046 0.00%
2007-02-14 0 2.000 1.990 2.000 1.950 2.010 2,558,000 5,075,760 1.9843 0.707 0.704 0.707 0.689 0.711 7,235,170 0.7015 2.56%
2007-02-13 0 1.950 1.930 1.950 1.900 2.010 2,616,000 5,071,520 1.9387 0.689 0.682 0.689 0.672 0.711 7,399,220 0.6854 -2.01%
2007-02-12 0 1.990 1.960 1.990 1.920 2.050 4,754,000 9,317,620 1.9600 0.704 0.693 0.704 0.679 0.725 13,446,443 0.6929 -1.00%
2007-02-09 0 2.010 1.990 2.010 1.990 2.080 1,352,000 2,724,740 2.0153 0.711 0.704 0.711 0.704 0.735 3,824,062 0.7125 -3.37%
2007-02-08 0 2.080 2.050 2.080 2.020 2.090 1,350,000 2,780,760 2.0598 0.735 0.725 0.735 0.714 0.739 3,818,405 0.7283 0.00%
2007-02-07 0 2.080 2.060 2.080 2.010 2.100 3,296,000 6,744,080 2.0461 0.735 0.728 0.735 0.711 0.742 9,322,565 0.7234 0.97%
2007-02-06 0 2.060 2.060 2.070 2.050 2.160 5,152,000 10,747,640 2.0861 0.728 0.728 0.732 0.725 0.764 14,572,165 0.7375 -2.37%
2007-02-05 0 2.110 2.100 2.110 2.030 2.130 8,422,000 17,654,380 2.0962 0.746 0.742 0.746 0.718 0.753 23,821,190 0.7411 3.94%
2007-02-02 0 2.030 2.020 2.030 1.900 2.040 14,190,000 28,136,240 1.9828 0.718 0.714 0.718 0.672 0.721 40,135,679 0.7010 6.84%
2007-02-01 0 1.900 1.870 1.900 1.830 1.900 3,956,000 7,393,280 1.8689 0.672 0.661 0.672 0.647 0.672 11,189,341 0.6607 4.97%
2007-01-31 0 1.810 1.810 1.830 1.790 1.890 3,260,000 5,921,940 1.8165 0.640 0.640 0.647 0.633 0.668 9,220,741 0.6422 -2.69%
2007-01-30 0 1.860 1.850 1.860 1.840 1.900 1,570,000 2,920,080 1.8599 0.658 0.654 0.658 0.651 0.672 4,440,664 0.6576 -2.11%
2007-01-29 0 1.900 1.890 1.900 1.840 1.910 6,602,000 12,380,880 1.8753 0.672 0.668 0.672 0.651 0.675 18,673,415 0.6630 3.26%
2007-01-26 0 1.840 1.830 1.840 1.780 1.860 6,282,000 11,474,510 1.8266 0.651 0.647 0.651 0.629 0.658 17,768,311 0.6458 -0.54%
2007-01-25 0 1.850 1.840 1.850 1.750 1.860 6,204,000 11,248,580 1.8131 0.654 0.651 0.654 0.619 0.658 17,547,692 0.6410 4.52%
2007-01-24 0 1.770 1.770 1.780 1.750 1.840 4,814,000 8,646,220 1.7961 0.626 0.626 0.629 0.619 0.651 13,616,149 0.6350 -2.21%
2007-01-23 0 1.810 1.800 1.810 1.750 1.820 6,912,000 12,380,260 1.7911 0.640 0.636 0.640 0.619 0.643 19,550,234 0.6333 3.43%
2007-01-22 0 1.750 1.750 1.760 1.650 1.890 15,962,000 28,092,380 1.7600 0.619 0.619 0.622 0.583 0.668 45,147,689 0.6222 -2.78%
2007-01-19 0 1.800 1.800 1.810 1.740 1.810 5,280,000 9,348,300 1.7705 0.636 0.636 0.640 0.615 0.640 14,934,206 0.6260 1.12%
2007-01-18 0 1.780 1.770 1.780 1.740 1.820 1,724,000 3,051,900 1.7702 0.629 0.626 0.629 0.615 0.643 4,876,245 0.6259 2.30%
2007-01-17 0 1.740 1.730 1.740 1.710 1.870 7,132,000 12,647,080 1.7733 0.615 0.612 0.615 0.605 0.661 20,172,492 0.6269 -6.45%
2007-01-16 0 1.860 1.860 1.870 1.830 1.890 6,918,000 12,848,320 1.8572 0.658 0.658 0.661 0.647 0.668 19,567,204 0.6566 2.20%
2007-01-15 0 1.820 1.820 1.830 1.650 1.880 18,434,000 33,482,320 1.8163 0.643 0.643 0.647 0.583 0.665 52,139,613 0.6422 17.42%
2007-01-12 0 1.550 1.570 1.610 1.520 1.780 5,164,000 8,810,040 1.7060 0.548 0.555 0.569 0.537 0.629 14,606,106 0.6032 -11.43%
2007-01-11 0 1.750 1.740 1.760 1.740 1.800 1,602,000 2,838,760 1.7720 0.619 0.615 0.622 0.615 0.636 4,531,174 0.6265 -1.69%
2007-01-10 0 1.780 1.760 1.780 1.750 1.840 3,934,000 7,063,160 1.7954 0.629 0.622 0.629 0.619 0.651 11,127,115 0.6348 -0.56%
2007-01-09 0 1.790 1.770 1.790 1.760 1.850 3,772,000 6,744,180 1.7880 0.633 0.626 0.633 0.622 0.654 10,668,906 0.6321 -0.56%
2007-01-08 0 1.800 1.790 1.810 1.720 1.850 5,498,000 9,865,980 1.7945 0.636 0.633 0.640 0.608 0.654 15,550,808 0.6344 5.26%
2007-01-05 0 1.710 1.700 1.720 1.650 1.740 3,842,000 6,599,500 1.7177 0.605 0.601 0.608 0.583 0.615 10,866,898 0.6073 2.40%
2007-01-04 0 1.670 1.670 1.690 1.640 1.730 2,522,000 4,272,660 1.6942 0.590 0.590 0.598 0.580 0.612 7,133,346 0.5990 1.83%
2007-01-03 0 1.640 1.630 1.650 1.620 1.660 974,000 1,592,000 1.6345 0.580 0.576 0.583 0.573 0.587 2,754,909 0.5779 -1.20%
2007-01-02 0 1.660 1.650 1.670 1.640 1.660 890,000 1,469,460 1.6511 0.587 0.583 0.590 0.580 0.587 2,517,319 0.5837 3.11%
2006-12-29 0 1.610 1.600 1.640 1.600 1.680 1,962,000 3,190,120 1.6260 0.569 0.566 0.580 0.566 0.594 5,549,415 0.5749 -3.01%
2006-12-28 0 1.660 1.650 1.660 1.650 1.720 630,000 1,049,640 1.6661 0.587 0.583 0.587 0.583 0.608 1,781,922 0.5890 -3.49%
2006-12-27 0 1.720 1.720 1.730 1.670 1.750 1,488,000 2,569,980 1.7271 0.608 0.608 0.612 0.590 0.619 4,208,731 0.6106 4.24%
2006-12-22 0 1.650 1.640 1.660 1.600 1.660 2,796,000 4,531,720 1.6208 0.583 0.580 0.587 0.566 0.587 7,908,341 0.5730 0.61%
2006-12-21 0 1.640 1.640 1.650 1.600 1.670 4,676,000 7,694,500 1.6455 0.580 0.580 0.583 0.566 0.590 13,225,824 0.5818 -2.96%
2006-12-20 0 1.690 1.690 1.700 1.670 1.700 3,542,000 5,998,140 1.6934 0.598 0.598 0.601 0.590 0.601 10,018,363 0.5987 -1.17%
2006-12-19 0 1.710 1.700 1.710 1.700 1.740 2,472,000 4,280,062 1.7314 0.605 0.601 0.605 0.601 0.615 6,991,924 0.6121 -2.84%
2006-12-18 0 1.760 1.750 1.770 1.720 1.800 2,058,000 3,593,280 1.7460 0.622 0.619 0.626 0.608 0.636 5,820,946 0.6173 -0.56%
2006-12-15 0 1.770 1.750 1.770 1.750 1.810 4,010,000 7,077,370 1.7649 0.626 0.619 0.626 0.619 0.640 11,342,077 0.6240 0.57%
2006-12-14 0 1.760 1.750 1.760 1.740 1.770 2,128,000 3,726,900 1.7514 0.622 0.619 0.622 0.615 0.626 6,018,938 0.6192 0.57%
2006-12-13 0 1.750 1.750 1.760 1.740 1.770 1,568,000 2,744,660 1.7504 0.619 0.619 0.622 0.615 0.626 4,435,007 0.6189 -0.57%
2006-12-12 0 1.760 1.770 1.780 1.750 1.800 2,640,000 4,667,740 1.7681 0.622 0.626 0.629 0.619 0.636 7,467,103 0.6251 -2.22%
2006-12-11 0 1.800 1.790 1.800 1.760 1.810 2,344,000 4,197,140 1.7906 0.636 0.633 0.636 0.622 0.640 6,629,882 0.6331 2.27%
2006-12-08 0 1.760 1.760 1.780 1.720 1.800 3,942,000 6,970,780 1.7683 0.622 0.622 0.629 0.608 0.636 11,149,743 0.6252 -0.56%
2006-12-07 0 1.770 1.760 1.770 1.720 1.830 5,618,000 10,014,100 1.7825 0.626 0.622 0.626 0.608 0.647 15,890,222 0.6302 1.14%
2006-12-06 0 1.750 1.740 1.750 1.690 1.830 6,160,000 10,711,240 1.7388 0.619 0.615 0.619 0.598 0.647 17,423,241 0.6148 -4.37%
2006-12-05 0 1.830 1.810 1.840 1.810 1.930 6,252,000 11,703,840 1.8720 0.647 0.640 0.651 0.640 0.682 17,683,458 0.6619 -4.19%
2006-12-04 0 1.910 1.910 1.930 1.670 1.930 18,036,000 32,784,400 1.8177 0.675 0.675 0.682 0.590 0.682 51,013,891 0.6427 13.02%
2006-12-01 0 1.690 1.680 1.690 1.640 1.700 15,270,000 25,701,140 1.6831 0.598 0.594 0.598 0.580 0.601 43,190,403 0.5951 1.81%
2006-11-30 0 1.660 1.650 1.660 1.520 1.680 22,030,000 35,938,080 1.6313 0.587 0.583 0.587 0.537 0.594 62,310,713 0.5768 7.79%
2006-11-29 0 1.540 1.530 1.540 1.400 1.550 17,233,600 25,730,064 1.4930 0.544 0.541 0.544 0.495 0.548 48,744,344 0.5279 11.59%
2006-11-28 0 1.380 1.380 1.410 1.380 1.420 2,206,000 3,075,540 1.3942 0.488 0.488 0.499 0.488 0.502 6,239,557 0.4929 -2.82%
2006-11-27 0 1.420 1.410 1.430 1.410 1.450 1,188,000 1,695,380 1.4271 0.502 0.499 0.506 0.499 0.513 3,360,196 0.5045 -0.70%
2006-11-24 0 1.430 1.420 1.430 1.400 1.450 1,568,000 2,225,000 1.4190 0.506 0.502 0.506 0.495 0.513 4,435,007 0.5017 -0.69%
2006-11-23 0 1.440 1.430 1.440 1.430 1.490 3,474,000 5,066,020 1.4583 0.509 0.506 0.509 0.506 0.527 9,826,029 0.5156 -2.70%
2006-11-22 0 1.480 1.470 1.480 1.430 1.480 11,486,000 16,794,780 1.4622 0.523 0.520 0.523 0.506 0.523 32,487,556 0.5170 4.96%
2006-11-21 0 1.410 1.400 1.410 1.330 1.440 15,594,000 21,627,800 1.3869 0.499 0.495 0.499 0.470 0.509 44,106,821 0.4904 3.68%
2006-11-20 0 1.360 1.350 1.360 1.350 1.380 3,540,000 4,818,400 1.3611 0.481 0.477 0.481 0.477 0.488 10,012,706 0.4812 -1.45%
2006-11-17 0 1.380 1.370 1.380 1.370 1.390 2,900,000 3,995,900 1.3779 0.488 0.484 0.488 0.484 0.491 8,202,500 0.4872 -0.72%
2006-11-16 0 1.390 1.380 1.390 1.380 1.390 1,848,000 2,553,160 1.3816 0.491 0.488 0.491 0.488 0.491 5,226,972 0.4885 0.00%
2006-11-15 0 1.390 1.380 1.390 1.380 1.390 2,496,000 3,465,780 1.3885 0.491 0.488 0.491 0.488 0.491 7,059,807 0.4909 0.00%
2006-11-14 0 1.390 1.390 1.400 1.390 1.410 2,002,000 2,793,120 1.3952 0.491 0.491 0.495 0.491 0.499 5,662,553 0.4933 -1.42%
2006-11-13 0 1.410 1.400 1.410 1.400 1.430 2,164,000 3,048,960 1.4089 0.499 0.495 0.499 0.495 0.506 6,120,762 0.4981 -0.70%
2006-11-10 0 1.420 1.410 1.420 1.410 1.430 2,478,000 3,519,420 1.4203 0.502 0.499 0.502 0.499 0.506 7,008,895 0.5021 0.71%
2006-11-09 0 1.410 1.410 1.420 1.410 1.450 3,402,000 4,828,640 1.4194 0.499 0.499 0.502 0.499 0.513 9,622,381 0.5018 -0.70%
2006-11-08 0 1.420 1.410 1.420 1.400 1.440 6,644,000 9,435,594 1.4202 0.502 0.499 0.502 0.495 0.509 18,792,210 0.5021 1.43%
2006-11-07 0 1.400 1.390 1.400 1.390 1.450 11,732,000 16,632,660 1.4177 0.495 0.491 0.495 0.491 0.513 33,183,354 0.5012 -4.76%
2006-11-06 0 1.470 1.460 1.470 1.460 1.490 2,693,000 3,962,570 1.4714 0.520 0.516 0.520 0.516 0.527 7,617,011 0.5202 -0.68%
2006-11-03 0 1.480 1.480 1.490 1.480 1.520 6,470,000 9,669,400 1.4945 0.523 0.523 0.527 0.523 0.537 18,300,060 0.5284 -1.33%
2006-11-02 0 1.500 1.500 1.510 1.500 1.540 2,884,000 4,357,460 1.5109 0.530 0.530 0.534 0.530 0.544 8,157,244 0.5342 -1.96%
2006-11-01 0 1.530 1.520 1.530 1.510 1.540 860,000 1,310,480 1.5238 0.541 0.537 0.541 0.534 0.544 2,432,465 0.5387 0.66%
2006-10-31 0 1.520 1.510 1.530 1.500 1.540 1,636,000 2,485,400 1.5192 0.537 0.534 0.541 0.530 0.544 4,627,341 0.5371 0.66%
2006-10-27 0 1.510 1.510 1.520 1.500 1.570 4,740,000 7,241,860 1.5278 0.534 0.534 0.537 0.530 0.555 13,406,844 0.5402 -3.82%
2006-10-26 0 1.570 1.560 1.570 1.560 1.590 1,214,000 1,918,500 1.5803 0.555 0.552 0.555 0.552 0.562 3,433,736 0.5587 -0.63%
2006-10-25 0 1.580 1.580 1.590 1.560 1.610 2,732,000 4,343,640 1.5899 0.559 0.559 0.562 0.552 0.569 7,727,320 0.5621 1.28%
2006-10-24 0 1.560 1.550 1.560 1.540 1.560 1,636,000 2,530,920 1.5470 0.552 0.548 0.552 0.544 0.552 4,627,341 0.5469 1.30%
2006-10-23 0 1.540 1.540 1.550 1.540 1.580 592,000 920,140 1.5543 0.544 0.544 0.548 0.544 0.559 1,674,441 0.5495 -0.65%
2006-10-20 0 1.550 1.540 1.560 1.540 1.570 1,100,000 1,709,620 1.5542 0.548 0.544 0.552 0.544 0.555 3,111,293 0.5495 -0.64%
2006-10-19 0 1.560 1.550 1.570 1.550 1.580 786,000 1,227,820 1.5621 0.552 0.548 0.555 0.548 0.559 2,223,160 0.5523 -1.89%
2006-10-18 0 1.590 1.580 1.590 1.540 1.590 656,000 1,029,200 1.5689 0.562 0.559 0.562 0.544 0.562 1,855,462 0.5547 1.92%
2006-10-17 0 1.560 1.550 1.570 1.560 1.600 1,422,000 2,225,340 1.5649 0.552 0.548 0.555 0.552 0.566 4,022,053 0.5533 -0.64%
2006-10-16 0 1.570 1.560 1.580 1.560 1.600 1,000,000 1,578,640 1.5786 0.555 0.552 0.559 0.552 0.566 2,828,448 0.5581 -1.26%
2006-10-13 0 1.590 1.590 1.600 1.590 1.660 3,488,000 5,608,120 1.6078 0.562 0.562 0.566 0.562 0.587 9,865,627 0.5685 -3.05%
2006-10-12 0 1.640 1.630 1.640 1.580 1.650 3,350,000 5,405,680 1.6136 0.580 0.576 0.580 0.559 0.583 9,475,301 0.5705 4.46%
2006-10-11 0 1.570 1.560 1.580 1.530 1.580 848,000 1,325,800 1.5634 0.555 0.552 0.559 0.541 0.559 2,398,524 0.5528 1.95%
2006-10-10 0 1.540 1.530 1.540 1.530 1.560 1,836,000 2,826,180 1.5393 0.544 0.541 0.544 0.541 0.552 5,193,031 0.5442 -1.28%
2006-10-09 0 1.560 1.550 1.560 1.550 1.580 1,938,000 3,023,260 1.5600 0.552 0.548 0.552 0.548 0.559 5,481,533 0.5515 -1.27%
2006-10-06 0 1.580 1.570 1.580 1.570 1.590 3,712,000 5,865,860 1.5802 0.559 0.555 0.559 0.555 0.562 10,499,200 0.5587 0.00%
2006-10-05 0 1.580 1.580 1.590 1.580 1.630 2,346,000 3,752,300 1.5994 0.559 0.559 0.562 0.559 0.576 6,635,539 0.5655 -2.47%
2006-10-04 0 1.620 1.610 1.620 1.590 1.630 1,830,000 2,952,440 1.6134 0.573 0.569 0.573 0.562 0.576 5,176,060 0.5704 0.00%
2006-10-03 0 1.620 1.610 1.620 1.570 1.620 3,696,000 5,909,080 1.5988 0.573 0.569 0.573 0.555 0.573 10,453,944 0.5652 3.85%
2006-09-29 0 1.560 1.550 1.570 1.530 1.570 1,680,000 2,601,680 1.5486 0.552 0.548 0.555 0.541 0.555 4,751,793 0.5475 0.00%
2006-09-28 0 1.560 1.550 1.560 1.550 1.560 452,000 704,600 1.5588 0.552 0.548 0.552 0.548 0.552 1,278,459 0.5511 0.65%
2006-09-27 0 1.550 1.550 1.570 1.540 1.570 1,774,000 2,776,240 1.5650 0.548 0.548 0.555 0.544 0.555 5,017,667 0.5533 0.65%
2006-09-26 0 1.540 1.530 1.540 1.520 1.620 2,852,000 4,444,680 1.5584 0.544 0.541 0.544 0.537 0.573 8,066,734 0.5510 -3.75%
2006-09-25 0 1.600 1.600 1.610 1.600 1.650 1,978,000 3,206,060 1.6209 0.566 0.566 0.569 0.566 0.583 5,594,670 0.5731 -2.44%
2006-09-22 0 1.640 1.630 1.640 1.630 1.660 2,334,000 3,823,880 1.6383 0.580 0.576 0.580 0.576 0.587 6,601,598 0.5792 0.61%
2006-09-21 0 1.630 1.630 1.640 1.620 1.660 8,916,000 14,633,980 1.6413 0.576 0.576 0.580 0.573 0.587 25,218,444 0.5803 0.62%
2006-09-20 0 1.620 1.620 1.630 1.590 1.630 1,132,000 1,815,760 1.6040 0.573 0.573 0.576 0.562 0.576 3,201,803 0.5671 0.62%
2006-09-19 0 1.610 1.600 1.610 1.590 1.620 914,000 1,469,120 1.6074 0.569 0.566 0.569 0.562 0.573 2,585,202 0.5683 0.00%
2006-09-18 0 1.610 1.610 1.620 1.600 1.640 432,000 700,060 1.6205 0.569 0.569 0.573 0.566 0.580 1,221,890 0.5729 -0.62%
2006-09-15 0 1.620 1.610 1.620 1.600 1.630 430,000 692,240 1.6099 0.573 0.569 0.573 0.566 0.576 1,216,233 0.5692 0.62%
2006-09-14 0 1.610 1.610 1.620 1.610 1.630 1,094,000 1,773,140 1.6208 0.569 0.569 0.573 0.569 0.576 3,094,322 0.5730 -1.23%
2006-09-13 0 1.630 1.620 1.630 1.620 1.660 1,496,000 2,451,040 1.6384 0.576 0.573 0.576 0.573 0.587 4,231,358 0.5793 0.62%
2006-09-12 0 1.620 1.620 1.630 1.600 1.630 2,084,000 3,366,680 1.6155 0.573 0.573 0.576 0.566 0.576 5,894,486 0.5712 -1.22%
2006-09-11 0 1.640 1.630 1.640 1.630 1.680 4,458,000 7,395,560 1.6589 0.580 0.576 0.580 0.576 0.594 12,609,222 0.5865 2.50%
2006-09-08 0 1.600 1.590 1.600 1.590 1.620 916,000 1,464,180 1.5984 0.566 0.562 0.566 0.562 0.573 2,590,859 0.5651 -0.62%
2006-09-07 0 1.610 1.610 1.620 1.600 1.630 888,000 1,430,580 1.6110 0.569 0.569 0.573 0.566 0.576 2,511,662 0.5696 -1.83%
2006-09-06 0 1.640 1.610 1.640 1.610 1.640 2,330,000 3,773,920 1.6197 0.580 0.569 0.580 0.569 0.580 6,590,284 0.5726 0.00%
2006-09-05 0 1.640 1.630 1.650 1.600 1.650 1,886,000 3,076,520 1.6312 0.580 0.576 0.583 0.566 0.583 5,334,453 0.5767 3.14%
2006-09-04 0 1.590 1.590 1.600 1.570 1.620 4,018,000 6,384,900 1.5891 0.562 0.562 0.566 0.555 0.573 11,364,705 0.5618 -1.85%
2006-09-01 0 1.620 1.610 1.620 1.610 1.650 4,896,000 7,958,180 1.6254 0.573 0.569 0.573 0.569 0.583 13,848,082 0.5747 -1.82%
2006-08-31 0 1.650 1.650 1.660 1.610 1.670 5,318,000 8,728,160 1.6412 0.583 0.583 0.587 0.569 0.590 15,041,687 0.5803 -0.60%
2006-08-30 0 1.660 1.650 1.660 1.630 1.720 16,778,000 28,169,620 1.6790 0.587 0.583 0.587 0.576 0.608 47,455,703 0.5936 1.84%
2006-08-29 0 1.630 1.630 1.640 1.520 1.640 19,844,800 31,838,484 1.6044 0.576 0.576 0.580 0.537 0.580 56,129,988 0.5672 7.95%
2006-08-28 0 1.510 1.500 1.510 1.410 1.540 14,454,000 21,452,460 1.4842 0.534 0.530 0.534 0.499 0.544 40,882,390 0.5247 7.09%
2006-08-25 0 1.410 1.400 1.410 1.400 1.420 6,362,000 8,938,000 1.4049 0.499 0.495 0.499 0.495 0.502 17,994,587 0.4967 0.71%
2006-08-24 0 1.400 1.390 1.410 1.380 1.420 5,794,000 8,113,660 1.4004 0.495 0.491 0.499 0.488 0.502 16,388,029 0.4951 -2.10%
2006-08-23 0 1.430 1.410 1.430 1.390 1.460 6,968,000 9,917,240 1.4233 0.506 0.499 0.506 0.491 0.516 19,708,627 0.5032 0.70%
2006-08-22 0 1.420 1.400 1.420 1.400 1.440 3,718,000 5,264,720 1.4160 0.502 0.495 0.502 0.495 0.509 10,516,170 0.5006 2.16%
2006-08-21 0 1.390 1.380 1.390 1.380 1.420 1,424,000 1,990,660 1.3979 0.491 0.488 0.491 0.488 0.502 4,027,710 0.4942 -1.42%
2006-08-18 0 1.410 1.400 1.410 1.400 1.450 2,094,000 2,992,384 1.4290 0.499 0.495 0.499 0.495 0.513 5,922,770 0.5052 -2.76%
2006-08-17 0 1.450 1.450 1.460 1.440 1.480 2,106,000 3,052,780 1.4496 0.513 0.513 0.516 0.509 0.523 5,956,712 0.5125 0.00%
2006-08-16 0 1.450 1.450 1.470 1.440 1.480 5,322,000 7,786,340 1.4630 0.513 0.513 0.520 0.509 0.523 15,053,001 0.5173 1.40%
2006-08-15 0 1.430 1.420 1.430 1.360 1.450 2,878,000 4,053,620 1.4085 0.506 0.502 0.506 0.481 0.513 8,140,274 0.4980 3.62%
2006-08-14 0 1.380 1.370 1.380 1.380 1.390 892,000 1,233,260 1.3826 0.488 0.484 0.488 0.488 0.491 2,522,976 0.4888 -0.72%
2006-08-11 0 1.390 1.390 1.400 1.360 1.410 3,670,000 5,095,500 1.3884 0.491 0.491 0.495 0.481 0.499 10,380,405 0.4909 -2.11%
2006-08-10 0 1.420 1.410 1.420 1.400 1.430 2,594,000 3,657,660 1.4100 0.502 0.499 0.502 0.495 0.506 7,336,995 0.4985 0.00%
2006-08-09 0 1.420 1.420 1.430 1.410 1.430 1,104,000 1,569,520 1.4217 0.502 0.502 0.506 0.499 0.506 3,122,607 0.5026 0.00%
2006-08-08 0 1.420 1.420 1.430 1.420 1.440 2,262,000 3,237,580 1.4313 0.502 0.502 0.506 0.502 0.509 6,397,950 0.5060 0.00%
2006-08-07 0 1.420 1.420 1.430 1.410 1.440 1,680,000 2,396,160 1.4263 0.502 0.502 0.506 0.499 0.509 4,751,793 0.5043 -0.70%
2006-08-04 0 1.430 1.420 1.430 1.420 1.460 5,044,000 7,251,620 1.4377 0.506 0.502 0.506 0.502 0.516 14,266,692 0.5083 0.70%
2006-08-03 0 1.420 1.400 1.410 1.410 1.510 13,968,000 20,620,280 1.4763 0.502 0.495 0.499 0.499 0.534 39,507,764 0.5219 -1.39%
2006-08-02 0 1.440 1.440 1.450 1.420 1.460 3,920,000 5,658,440 1.4435 0.509 0.509 0.513 0.502 0.516 11,087,517 0.5103 0.70%
2006-08-01 0 1.430 1.420 1.430 1.400 1.460 4,702,000 6,666,760 1.4179 0.506 0.502 0.506 0.495 0.516 13,299,363 0.5013 -3.38%
2006-07-31 0 1.480 1.470 1.490 1.460 1.540 3,864,000 5,766,080 1.4923 0.523 0.520 0.527 0.516 0.544 10,929,124 0.5276 -1.33%
2006-07-28 0 1.500 1.490 1.510 1.490 1.550 3,710,000 5,593,260 1.5076 0.530 0.527 0.534 0.527 0.548 10,493,543 0.5330 -3.23%
2006-07-27 0 1.550 1.540 1.550 1.520 1.560 1,136,000 1,760,580 1.5498 0.548 0.544 0.548 0.537 0.552 3,213,117 0.5479 1.31%
2006-07-26 0 1.530 1.530 1.550 1.520 1.570 2,950,000 4,544,080 1.5404 0.541 0.541 0.548 0.537 0.555 8,343,922 0.5446 -3.16%
2006-07-25 0 1.580 1.580 1.590 1.570 1.600 944,000 1,499,700 1.5887 0.559 0.559 0.562 0.555 0.566 2,670,055 0.5617 -0.63%
2006-07-24 0 1.590 1.580 1.590 1.570 1.590 576,000 909,660 1.5793 0.562 0.559 0.562 0.555 0.562 1,629,186 0.5584 -0.62%
2006-07-21 0 1.600 1.580 1.600 1.550 1.630 3,363,600 5,381,280 1.5999 0.566 0.559 0.566 0.548 0.576 9,513,768 0.5656 -2.44%
2006-07-20 0 1.640 1.640 1.660 1.640 1.690 1,928,000 3,190,960 1.6551 0.580 0.580 0.587 0.580 0.598 5,453,248 0.5851 0.00%
2006-07-19 0 1.660 1.660 1.670 1.660 1.700 1,614,000 2,714,520 1.6819 0.580 0.580 0.583 0.580 0.594 4,620,787 0.5875 -0.60%
2006-07-18 0 1.670 1.670 1.680 1.620 1.680 1,948,000 3,234,040 1.6602 0.583 0.583 0.587 0.566 0.587 5,577,010 0.5799 1.83%
2006-07-17 0 1.640 1.640 1.650 1.610 1.660 1,898,000 3,087,180 1.6265 0.573 0.573 0.576 0.562 0.580 5,433,863 0.5681 -0.61%
2006-07-14 0 1.650 1.640 1.650 1.610 1.670 2,038,000 3,350,940 1.6442 0.576 0.573 0.576 0.562 0.583 5,834,675 0.5743 -1.79%
2006-07-13 0 1.680 1.670 1.680 1.670 1.750 4,962,000 8,477,680 1.7085 0.587 0.583 0.587 0.583 0.611 14,205,915 0.5968 -2.89%
2006-07-12 0 1.730 1.720 1.730 1.680 1.750 9,192,000 15,863,500 1.7258 0.604 0.601 0.604 0.587 0.611 26,316,158 0.6028 3.59%
2006-07-11 0 1.670 1.660 1.670 1.560 1.670 7,972,000 13,108,460 1.6443 0.583 0.580 0.583 0.545 0.583 22,823,369 0.5743 7.05%
2006-07-10 0 1.560 1.560 1.570 1.560 1.580 2,616,000 4,104,300 1.5689 0.545 0.545 0.548 0.545 0.552 7,489,455 0.5480 -0.64%
2006-07-07 0 1.570 1.560 1.570 1.540 1.600 4,460,000 6,995,380 1.5685 0.548 0.545 0.548 0.538 0.559 12,768,719 0.5479 1.29%
2006-07-06 0 1.550 1.550 1.560 1.530 1.560 1,322,000 2,044,360 1.5464 0.541 0.541 0.545 0.534 0.545 3,784,809 0.5401 -0.64%
2006-07-05 0 1.560 1.540 1.560 1.540 1.570 1,114,000 1,729,440 1.5525 0.545 0.538 0.545 0.538 0.548 3,189,317 0.5423 1.30%
2006-07-04 0 1.540 1.540 1.570 1.530 1.600 2,466,000 3,837,840 1.5563 0.538 0.538 0.548 0.534 0.559 7,060,014 0.5436 -1.28%
2006-07-03 0 1.560 1.560 1.570 1.550 1.610 4,302,000 6,816,940 1.5846 0.545 0.545 0.548 0.541 0.562 12,316,374 0.5535 1.30%
2006-06-30 0 1.540 1.530 1.540 1.520 1.570 4,050,000 6,230,680 1.5384 0.538 0.534 0.538 0.531 0.548 11,594,913 0.5374 1.32%
2006-06-29 0 1.520 1.510 1.520 1.510 1.600 4,608,000 7,141,620 1.5498 0.531 0.527 0.531 0.527 0.559 13,192,434 0.5413 -0.65%
2006-06-28 0 1.530 1.520 1.530 1.520 1.640 6,682,000 10,443,320 1.5629 0.534 0.531 0.534 0.531 0.573 19,130,175 0.5459 -5.56%
2006-06-27 0 1.620 1.620 1.630 1.580 1.650 5,308,000 8,522,640 1.6056 0.566 0.566 0.569 0.552 0.576 15,196,493 0.5608 -1.82%
2006-06-26 0 1.650 1.630 1.660 1.590 1.840 13,676,000 22,989,080 1.6810 0.576 0.569 0.580 0.555 0.643 39,153,587 0.5872 -2.94%
2006-06-23 0 1.700 1.690 1.700 1.630 1.700 6,580,000 10,900,060 1.6565 0.594 0.590 0.594 0.569 0.594 18,838,155 0.5786 4.29%
2006-06-22 0 1.630 1.620 1.640 1.570 1.640 3,180,000 5,115,880 1.6088 0.569 0.566 0.573 0.548 0.573 9,104,154 0.5619 3.82%
2006-06-21 0 1.570 1.560 1.580 1.460 1.660 9,994,000 15,355,100 1.5364 0.548 0.545 0.552 0.510 0.580 28,612,237 0.5367 -5.99%
2006-06-20 0 1.670 1.660 1.670 1.660 1.740 1,538,000 2,591,792 1.6852 0.583 0.580 0.583 0.580 0.608 4,403,204 0.5886 -3.47%
2006-06-19 0 1.730 1.710 1.730 1.670 1.740 2,690,000 4,583,900 1.7041 0.604 0.597 0.604 0.583 0.608 7,701,312 0.5952 4.22%
2006-06-16 0 1.660 1.660 1.670 1.650 1.690 4,210,000 6,990,660 1.6605 0.580 0.580 0.583 0.576 0.590 12,052,983 0.5800 3.75%
2006-06-15 0 1.600 1.590 1.600 1.580 1.690 2,418,000 3,899,940 1.6129 0.559 0.555 0.559 0.552 0.590 6,922,592 0.5634 1.27%
2006-06-14 0 1.580 1.590 1.600 1.580 1.720 3,620,000 5,965,440 1.6479 0.552 0.555 0.559 0.552 0.601 10,363,848 0.5756 -8.67%
2006-06-13 0 1.730 1.720 1.730 1.730 1.800 580,000 1,025,880 1.7688 0.604 0.601 0.604 0.604 0.629 1,660,506 0.6178 -4.42%
2006-06-12 0 1.810 1.800 1.810 1.730 1.810 1,030,000 1,826,320 1.7731 0.632 0.629 0.632 0.604 0.632 2,948,830 0.6193 3.43%
2006-06-09 0 1.750 1.720 1.750 1.700 1.770 704,000 1,215,440 1.7265 0.611 0.601 0.611 0.594 0.618 2,015,511 0.6030 1.74%
2006-06-08 0 1.720 1.670 1.710 1.670 1.800 3,282,000 5,673,960 1.7288 0.601 0.583 0.597 0.583 0.629 9,396,174 0.6039 -6.01%
2006-06-07 0 1.830 1.820 1.830 1.800 1.860 682,000 1,240,580 1.8190 0.639 0.636 0.639 0.629 0.650 1,952,526 0.6354 -0.54%
2006-06-06 0 1.840 1.840 1.850 1.800 1.870 1,950,000 3,542,800 1.8168 0.643 0.643 0.646 0.629 0.653 5,582,736 0.6346 -0.54%
2006-06-05 0 1.850 1.850 1.860 1.830 1.880 2,382,000 4,397,760 1.8462 0.646 0.646 0.650 0.639 0.657 6,819,526 0.6449 2.78%
2006-06-02 0 1.800 1.800 1.820 1.800 1.880 918,000 1,665,920 1.8147 0.629 0.629 0.636 0.629 0.657 2,628,180 0.6339 0.56%
2006-06-01 0 1.790 1.790 1.800 1.780 1.900 1,998,000 3,648,380 1.8260 0.625 0.625 0.629 0.622 0.664 5,720,157 0.6378 -5.29%
2006-05-30 0 1.890 1.870 1.900 1.750 1.920 3,912,000 7,267,700 1.8578 0.660 0.653 0.664 0.611 0.671 11,199,827 0.6489 5.59%
2006-05-29 0 1.790 1.790 1.800 1.760 1.910 6,511,500 11,732,770 1.8019 0.625 0.625 0.629 0.615 0.667 18,642,043 0.6294 -5.79%
2006-05-26 0 1.900 1.890 1.900 1.860 1.910 4,324,000 8,168,220 1.8890 0.664 0.660 0.664 0.650 0.667 12,379,359 0.6598 3.26%
2006-05-25 0 1.840 1.840 1.860 1.800 1.910 12,638,000 23,438,520 1.8546 0.643 0.643 0.650 0.629 0.667 36,181,854 0.6478 -5.15%
2006-05-24 0 1.940 1.930 1.940 1.930 1.990 4,058,000 7,946,680 1.9583 0.678 0.674 0.678 0.674 0.695 11,617,816 0.6840 -3.00%
2006-05-23 0 2.000 1.970 2.000 1.920 2.050 3,918,000 7,700,560 1.9654 0.699 0.688 0.699 0.671 0.716 11,217,005 0.6865 0.00%
2006-05-22 0 2.000 1.980 2.000 1.980 2.050 2,708,000 5,442,980 2.0100 0.699 0.692 0.699 0.692 0.716 7,752,845 0.7021 -2.44%
2006-05-19 0 2.050 2.050 2.075 2.000 2.075 3,000,000 6,148,300 2.0494 0.716 0.716 0.725 0.699 0.725 8,588,824 0.7158 1.23%
2006-05-18 0 2.025 2.025 2.050 2.000 2.050 1,170,000 2,368,000 2.0239 0.707 0.707 0.716 0.699 0.716 3,349,641 0.7069 -2.41%
2006-05-17 0 2.075 2.050 2.075 2.050 2.125 3,786,000 7,821,335 2.0659 0.725 0.716 0.725 0.716 0.742 10,839,096 0.7216 2.47%
2006-05-16 0 2.025 2.000 2.025 1.980 2.075 4,612,000 9,304,980 2.0176 0.707 0.699 0.707 0.692 0.725 13,203,886 0.7047 -1.22%
2006-05-15 0 2.050 2.025 2.050 2.025 2.075 822,000 1,675,700 2.0386 0.716 0.707 0.716 0.707 0.725 2,353,338 0.7121 0.00%
2006-05-12 0 2.050 2.050 2.075 2.025 2.125 2,506,000 5,146,300 2.0536 0.716 0.716 0.725 0.707 0.742 7,174,531 0.7173 -3.53%
2006-05-11 0 2.125 2.125 2.150 1.980 2.150 88,798,000 182,316,220 2.0532 0.742 0.742 0.751 0.692 0.751 254,223,473 0.7171 1.19%
2006-05-10 1 - - - - - 0 0 - 0.734 - - - - 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 0.734 0.725 0.734 0.725 0.768 7,495,181 0.7500 -3.45%
2006-05-08 0 2.175 2.175 2.200 2.175 2.300 2,608,000 5,826,350 2.2340 0.760 0.760 0.768 0.760 0.803 7,466,551 0.7803 0.00%
2006-05-04 0 2.175 2.150 2.225 2.150 2.225 1,754,000 3,838,550 2.1885 0.760 0.751 0.777 0.751 0.777 5,021,599 0.7644 0.00%
2006-05-03 0 2.175 2.175 2.200 2.050 2.250 2,886,000 6,310,350 2.1865 0.760 0.760 0.768 0.716 0.786 8,262,449 0.7637 6.10%
2006-05-02 0 2.050 2.025 2.075 2.025 2.075 1,476,000 3,018,000 2.0447 0.716 0.707 0.725 0.707 0.725 4,225,702 0.7142 -1.20%
2006-04-28 0 2.075 2.075 2.100 2.050 2.125 1,548,000 3,190,200 2.0609 0.725 0.725 0.734 0.716 0.742 4,431,833 0.7198 -3.49%
2006-04-27 0 2.150 2.125 2.150 2.025 2.150 2,696,000 5,741,600 2.1297 0.751 0.742 0.751 0.707 0.751 7,718,490 0.7439 6.17%
2006-04-26 0 2.025 2.025 2.050 1.990 2.025 2,050,000 4,125,670 2.0125 0.707 0.707 0.716 0.695 0.707 5,869,030 0.7030 0.00%
2006-04-25 0 2.025 2.025 2.050 1.980 2.100 4,316,000 8,765,330 2.0309 0.707 0.707 0.716 0.692 0.734 12,356,455 0.7094 -4.71%
2006-04-24 0 2.125 2.100 2.125 2.100 2.150 1,178,000 2,504,650 2.1262 0.742 0.734 0.742 0.734 0.751 3,372,545 0.7427 1.19%
2006-04-21 0 2.100 2.100 2.125 2.100 2.125 1,522,000 3,198,850 2.1017 0.734 0.734 0.742 0.734 0.742 4,357,397 0.7341 0.00%
2006-04-20 0 2.100 2.075 2.100 2.075 2.150 2,000,000 4,197,350 2.0987 0.734 0.725 0.734 0.725 0.751 5,725,883 0.7330 -1.18%
2006-04-19 0 2.125 2.125 2.150 2.050 2.150 1,434,000 3,011,650 2.1002 0.742 0.742 0.751 0.716 0.751 4,105,458 0.7336 1.19%
2006-04-18 0 2.100 2.075 2.150 2.025 2.150 3,188,000 6,683,300 2.0964 0.734 0.725 0.751 0.707 0.751 9,127,057 0.7323 -2.33%
2006-04-13 0 2.150 2.150 2.200 2.150 2.200 1,516,000 3,291,450 2.1711 0.751 0.751 0.768 0.751 0.768 4,340,219 0.7584 -1.15%
2006-04-12 0 2.175 2.175 2.200 2.150 2.300 3,404,000 7,479,050 2.1971 0.760 0.760 0.768 0.751 0.803 9,745,453 0.7674 -4.40%
2006-04-11 0 2.275 2.250 2.275 2.125 2.300 5,680,000 12,724,350 2.2402 0.795 0.786 0.795 0.742 0.803 16,261,507 0.7825 7.06%
2006-04-10 0 2.125 2.125 2.150 2.125 2.250 5,258,000 11,407,100 2.1695 0.742 0.742 0.751 0.742 0.786 15,053,346 0.7578 -2.30%
2006-04-07 0 2.175 2.125 2.175 2.125 2.200 2,597,507 5,632,368 2.1684 0.760 0.742 0.760 0.742 0.768 7,436,510 0.7574 2.35%
2006-04-06 0 2.125 2.100 2.125 2.075 2.250 7,078,000 15,236,600 2.1527 0.742 0.734 0.742 0.725 0.786 20,263,899 0.7519 -2.30%
2006-04-04 0 2.175 2.175 2.200 2.075 2.225 6,582,000 14,177,750 2.1540 0.760 0.760 0.768 0.725 0.777 18,843,880 0.7524 4.82%
2006-04-03 0 2.075 2.025 2.075 1.960 2.075 11,420,000 23,180,050 2.0298 0.725 0.707 0.725 0.685 0.725 32,694,791 0.7090 7.51%
2006-03-31 0 1.930 1.930 1.950 1.850 1.960 4,544,000 8,703,080 1.9153 0.674 0.674 0.681 0.646 0.685 13,009,206 0.6690 5.46%
2006-03-30 0 1.830 1.830 1.840 1.830 1.900 1,702,000 3,179,840 1.8683 0.639 0.639 0.643 0.639 0.664 4,872,726 0.6526 -0.54%
2006-03-29 0 1.840 1.840 1.850 1.840 1.940 2,790,000 5,254,460 1.8833 0.643 0.643 0.646 0.643 0.678 7,987,607 0.6578 -3.66%
2006-03-28 0 1.910 1.900 1.910 1.790 1.910 7,030,000 13,051,520 1.8565 0.667 0.664 0.667 0.625 0.667 20,126,478 0.6485 7.30%
2006-03-27 0 1.780 1.770 1.790 1.710 1.810 5,036,000 8,952,400 1.7777 0.622 0.618 0.625 0.597 0.632 14,417,773 0.6209 4.71%
2006-03-24 0 1.700 1.680 1.710 1.660 1.720 1,308,000 2,220,020 1.6973 0.594 0.587 0.597 0.580 0.601 3,744,727 0.5928 1.19%
2006-03-23 0 1.680 1.670 1.700 1.670 1.760 2,844,000 4,895,300 1.7213 0.587 0.583 0.594 0.583 0.615 8,142,205 0.6012 -1.18%
2006-03-22 0 1.700 1.700 1.710 1.650 1.730 6,990,200 11,921,644 1.7055 0.594 0.594 0.597 0.576 0.604 20,012,533 0.5957 4.29%
2006-03-21 0 1.630 1.630 1.660 1.600 1.650 2,710,000 4,430,240 1.6348 0.569 0.569 0.580 0.559 0.576 7,758,571 0.5710 1.24%
2006-03-20 0 1.610 1.610 1.630 1.610 1.630 3,122,000 5,054,380 1.6190 0.562 0.562 0.569 0.562 0.569 8,938,103 0.5655 -3.01%
2006-03-17 0 1.660 1.620 1.660 1.610 1.700 5,231,000 8,652,090 1.6540 0.580 0.566 0.580 0.562 0.594 14,976,047 0.5777 0.61%
2006-03-16 0 1.650 1.650 1.660 1.610 1.670 5,280,000 8,694,540 1.6467 0.576 0.576 0.580 0.562 0.583 15,116,331 0.5752 0.30%
2006-03-15 0 1.730 1.730 1.750 1.690 1.760 6,708,000 11,645,260 1.7360 0.575 0.575 0.581 0.561 0.585 20,196,947 0.5766 2.37%
2006-03-14 0 1.690 1.690 1.700 1.680 1.700 3,482,000 5,883,980 1.6898 0.561 0.561 0.565 0.558 0.565 10,483,865 0.5612 -0.59%
2006-03-13 0 1.700 1.690 1.700 1.620 1.710 7,247,000 12,118,800 1.6723 0.565 0.561 0.565 0.538 0.568 21,819,808 0.5554 5.59%
2006-03-10 0 1.610 1.610 1.620 1.470 1.610 5,232,000 8,048,020 1.5382 0.535 0.535 0.538 0.488 0.535 15,752,896 0.5109 3.21%
2006-03-09 0 1.560 1.560 1.570 1.540 1.600 2,294,000 3,575,660 1.5587 0.518 0.518 0.521 0.511 0.531 6,906,946 0.5177 -0.64%
2006-03-08 0 1.570 1.560 1.570 1.520 1.650 2,488,000 3,944,080 1.5852 0.521 0.518 0.521 0.505 0.548 7,491,056 0.5265 -4.85%
2006-03-07 0 1.650 1.650 1.670 1.650 1.700 458,000 768,500 1.6779 0.548 0.548 0.555 0.548 0.565 1,378,981 0.5573 -3.51%
2006-03-06 0 1.710 1.700 1.710 1.680 1.720 1,976,000 3,363,120 1.7020 0.568 0.565 0.568 0.558 0.571 5,949,488 0.5653 -1.72%
2006-03-03 0 1.740 1.720 1.750 1.630 1.740 4,568,000 7,633,880 1.6712 0.578 0.571 0.581 0.541 0.578 13,753,675 0.5550 4.82%
2006-03-02 0 1.660 1.660 1.670 1.600 1.700 4,848,000 8,006,720 1.6516 0.551 0.551 0.555 0.531 0.565 14,596,720 0.5485 -1.78%
2006-03-01 0 1.690 1.660 1.690 1.670 1.720 5,848,000 9,881,320 1.6897 0.561 0.551 0.561 0.555 0.571 17,607,594 0.5612 -1.17%
2006-02-28 0 1.710 1.700 1.710 1.700 1.730 7,220,000 12,360,040 1.7119 0.568 0.565 0.568 0.565 0.575 21,738,514 0.5686 0.59%
2006-02-27 0 1.700 1.700 1.720 1.690 1.760 8,056,000 13,898,120 1.7252 0.565 0.565 0.571 0.561 0.585 24,255,606 0.5730 -0.58%
2006-02-24 0 1.710 1.700 1.710 1.690 1.750 5,852,000 9,986,720 1.7065 0.568 0.565 0.568 0.561 0.581 17,619,638 0.5668 1.18%
2006-02-23 0 1.690 1.690 1.700 1.650 1.760 15,968,000 27,078,960 1.6958 0.561 0.561 0.565 0.548 0.585 48,077,645 0.5632 2.42%
2006-02-22 0 1.650 1.650 1.660 1.490 1.670 44,928,799 69,620,918 1.5496 0.548 0.548 0.551 0.495 0.555 135,274,978 0.5147 10.00%
2006-02-21 0 1.500 1.500 1.510 1.490 1.560 5,628,000 8,578,840 1.5243 0.498 0.498 0.502 0.495 0.518 16,945,202 0.5063 -1.64%
2006-02-20 0 3.050 3.050 3.075 3.000 3.175 6,892,000 21,078,650 3.0584 0.506 0.506 0.511 0.498 0.527 41,501,895 0.5079 0.00%
2006-02-17 0 3.050 3.050 3.075 2.775 3.125 18,642,100 55,277,083 2.9652 0.506 0.506 0.511 0.461 0.519 112,258,050 0.4924 10.91%
2006-02-16 0 2.750 2.725 2.750 2.450 2.750 9,558,000 25,318,550 2.6489 0.457 0.453 0.457 0.407 0.457 57,555,878 0.4399 7.84%
2006-02-15 0 2.550 2.550 2.575 2.525 2.575 1,616,000 4,117,600 2.5480 0.423 0.423 0.428 0.419 0.428 9,731,147 0.4231 0.99%
2006-02-14 0 2.525 2.500 2.525 2.400 2.525 9,112,000 21,433,100 2.3522 0.419 0.415 0.419 0.399 0.419 54,870,178 0.3906 7.45%
2006-02-13 0 2.350 2.350 2.375 2.350 2.500 3,266,000 7,903,100 2.4198 0.390 0.390 0.394 0.390 0.415 19,667,033 0.4018 -4.08%
2006-02-10 0 2.450 2.425 2.450 2.425 2.475 226,000 554,600 2.4540 0.407 0.403 0.407 0.403 0.411 1,360,915 0.4075 0.00%
2006-02-09 0 2.450 2.425 2.450 2.425 2.475 534,000 1,307,000 2.4476 0.407 0.403 0.407 0.403 0.411 3,215,614 0.4065 2.08%
2006-02-08 0 2.400 2.375 2.400 2.375 2.450 766,000 1,835,200 2.3958 0.399 0.394 0.399 0.394 0.407 4,612,660 0.3979 0.00%
2006-02-07 0 2.400 2.375 2.400 2.375 2.475 1,820,000 4,440,950 2.4401 0.399 0.394 0.399 0.394 0.411 10,959,583 0.4052 0.00%
2006-02-06 0 2.400 2.400 2.425 2.350 2.475 4,042,000 9,812,050 2.4275 0.399 0.399 0.403 0.390 0.411 24,339,910 0.4031 4.35%
2006-02-03 0 2.300 2.300 2.325 2.125 2.300 2,682,000 6,066,000 2.2617 0.382 0.382 0.386 0.353 0.382 16,150,331 0.3756 6.98%
2006-02-02 0 2.150 2.150 2.175 2.125 2.250 870,000 1,895,100 2.1783 0.357 0.357 0.361 0.353 0.374 5,238,922 0.3617 -3.37%
2006-02-01 0 2.225 2.225 2.275 2.175 2.300 1,278,000 2,838,750 2.2212 0.369 0.369 0.378 0.361 0.382 7,695,795 0.3689 -3.26%
2006-01-27 0 2.300 2.275 2.300 2.225 2.300 996,000 2,261,400 2.2705 0.382 0.378 0.382 0.369 0.382 5,997,662 0.3770 4.55%
2006-01-26 0 2.200 2.175 2.200 2.150 2.200 180,000 392,150 2.1786 0.365 0.361 0.365 0.357 0.365 1,083,915 0.3618 2.33%
2006-01-25 0 2.150 2.125 2.150 2.150 2.200 1,224,000 2,666,450 2.1785 0.357 0.353 0.357 0.357 0.365 7,370,621 0.3618 1.18%
2006-01-24 0 2.125 2.125 2.150 2.100 2.200 510,000 1,099,300 2.1555 0.353 0.353 0.357 0.349 0.365 3,071,092 0.3580 -2.30%
2006-01-23 0 2.175 2.150 2.200 2.025 2.200 833,000 1,760,925 2.1140 0.361 0.357 0.365 0.336 0.365 5,016,117 0.3511 3.57%
2006-01-20 0 2.100 2.050 2.100 2.000 2.100 548,000 1,116,750 2.0379 0.349 0.340 0.349 0.332 0.349 3,299,919 0.3384 2.44%
2006-01-19 0 2.050 2.025 2.050 1.990 2.050 806,000 1,621,100 2.0113 0.340 0.336 0.340 0.330 0.340 4,853,530 0.3340 2.50%
2006-01-18 0 2.000 1.960 2.000 1.960 2.000 1,672,000 3,324,540 1.9884 0.332 0.325 0.332 0.325 0.332 10,068,365 0.3302 -2.44%
2006-01-17 0 2.050 2.025 2.050 2.025 2.075 540,000 1,110,500 2.0565 0.340 0.336 0.340 0.336 0.345 3,251,745 0.3415 0.00%
2006-01-16 0 2.050 2.025 2.050 2.025 2.075 844,000 1,721,350 2.0395 0.340 0.336 0.340 0.336 0.345 5,082,356 0.3387 0.00%
2006-01-13 0 2.050 2.025 2.050 2.000 2.050 396,000 806,650 2.0370 0.340 0.336 0.340 0.332 0.340 2,384,613 0.3383 2.50%
2006-01-12 0 2.000 2.000 2.050 1.990 2.075 3,110,000 6,300,700 2.0259 0.332 0.332 0.340 0.330 0.345 18,727,640 0.3364 -1.23%
2006-01-11 0 2.025 2.025 2.050 2.025 2.100 7,616,000 15,715,450 2.0635 0.336 0.336 0.340 0.336 0.349 45,861,641 0.3427 -2.41%
2006-01-10 0 2.075 2.075 2.100 2.050 2.125 1,696,000 3,532,100 2.0826 0.345 0.345 0.349 0.340 0.353 10,212,887 0.3458 0.00%
2006-01-09 0 2.075 2.075 2.100 2.075 2.175 864,000 1,825,750 2.1131 0.345 0.345 0.349 0.345 0.361 5,202,791 0.3509 -4.60%
2006-01-06 0 2.175 2.175 2.200 2.075 2.275 2,274,000 5,019,550 2.2074 0.361 0.361 0.365 0.345 0.378 13,693,458 0.3666 -1.14%
2006-01-05 0 2.200 2.175 2.200 2.175 2.275 1,900,000 4,218,450 2.2202 0.365 0.361 0.365 0.361 0.378 11,441,323 0.3687 0.00%
2006-01-04 0 2.200 2.200 2.225 2.125 2.225 3,956,000 8,688,150 2.1962 0.365 0.365 0.369 0.353 0.369 23,822,040 0.3647 2.33%
2006-01-03 0 2.150 2.100 2.150 1.970 2.150 4,000,000 8,411,740 2.1029 0.357 0.349 0.357 0.327 0.357 24,086,997 0.3492 7.50%
2005-12-30 0 2.000 1.990 2.025 2.000 2.100 1,466,000 2,976,300 2.0302 0.332 0.330 0.336 0.332 0.349 8,827,884 0.3371 -4.76%
2005-12-29 0 2.100 2.075 2.100 2.050 2.100 1,056,000 2,206,700 2.0897 0.349 0.345 0.349 0.340 0.349 6,358,967 0.3470 2.44%
2005-12-28 0 2.050 2.025 2.050 2.000 2.050 486,000 984,000 2.0247 0.340 0.336 0.340 0.332 0.340 2,926,570 0.3362 1.23%
2005-12-23 0 2.025 2.000 2.025 1.960 2.025 1,792,000 3,618,570 2.0193 0.336 0.332 0.336 0.325 0.336 10,790,974 0.3353 1.76%
2005-12-22 0 1.990 1.970 1.990 1.960 1.990 348,000 688,620 1.9788 0.330 0.327 0.330 0.325 0.330 2,095,569 0.3286 1.02%
2005-12-21 0 1.970 1.970 1.980 1.950 1.970 548,000 1,077,160 1.9656 0.327 0.327 0.329 0.324 0.327 3,299,919 0.3264 -0.51%
2005-12-20 0 1.980 1.970 1.980 1.920 1.990 2,066,000 4,056,660 1.9635 0.329 0.327 0.329 0.319 0.330 12,440,934 0.3261 1.54%
2005-12-19 0 1.950 1.950 1.960 1.900 1.960 2,620,000 5,068,800 1.9347 0.324 0.324 0.325 0.316 0.325 15,776,983 0.3213 3.17%
2005-12-16 0 1.890 1.850 1.890 - - 0 0 - 0.314 0.307 0.314 - - 0 - 0.00%
2005-12-15 0 1.890 1.880 1.890 1.860 1.900 534,000 1,003,660 1.8795 0.314 0.312 0.314 0.309 0.316 3,215,614 0.3121 0.53%
2005-12-14 0 1.880 1.860 1.890 1.820 1.980 3,790,000 7,077,980 1.8675 0.312 0.309 0.314 0.302 0.329 22,822,429 0.3101 -4.57%
2005-12-13 0 1.970 1.950 1.980 1.940 1.980 826,000 1,619,760 1.9610 0.327 0.324 0.329 0.322 0.329 4,973,965 0.3256 -1.50%
2005-12-12 0 2.000 1.990 2.000 1.970 2.000 1,154,000 2,296,880 1.9904 0.332 0.330 0.332 0.327 0.332 6,949,099 0.3305 0.50%
2005-12-09 0 1.990 1.990 2.000 1.950 2.050 4,996,000 10,068,410 2.0153 0.330 0.330 0.332 0.324 0.340 30,084,659 0.3347 3.11%
2005-12-08 0 1.930 1.930 1.940 1.930 1.970 426,000 829,640 1.9475 0.321 0.321 0.322 0.321 0.327 2,565,265 0.3234 -2.03%
2005-12-07 0 1.970 1.950 1.970 1.920 1.970 1,380,000 2,696,600 1.9541 0.327 0.324 0.327 0.319 0.327 8,310,014 0.3245 3.14%
2005-12-06 0 1.910 1.890 1.910 1.890 1.950 1,198,000 2,299,760 1.9197 0.317 0.314 0.317 0.314 0.324 7,214,055 0.3188 0.53%
2005-12-05 0 1.900 1.880 1.900 1.880 1.920 540,000 1,024,480 1.8972 0.316 0.312 0.316 0.312 0.319 3,251,745 0.3151 0.00%
2005-12-02 0 1.900 1.890 1.900 1.890 1.930 1,030,000 1,957,920 1.9009 0.316 0.314 0.316 0.314 0.321 6,202,402 0.3157 0.00%
2005-12-01 0 1.900 1.890 1.920 1.900 1.970 3,216,000 6,242,700 1.9411 0.316 0.314 0.319 0.316 0.327 19,365,945 0.3224 0.00%
2005-11-30 0 1.900 1.890 1.900 1.870 1.940 964,000 1,821,300 1.8893 0.316 0.314 0.316 0.311 0.322 5,804,966 0.3137 0.00%
2005-11-29 0 1.900 1.890 1.900 1.860 1.900 1,272,000 2,404,760 1.8905 0.316 0.314 0.316 0.309 0.316 7,659,665 0.3140 2.15%
2005-11-28 0 1.860 1.850 1.870 1.820 1.910 1,988,000 3,686,540 1.8544 0.309 0.307 0.311 0.302 0.317 11,971,237 0.3079 -2.62%
2005-11-25 0 1.910 1.900 1.910 1.900 1.960 424,000 808,640 1.9072 0.317 0.316 0.317 0.316 0.325 2,553,222 0.3167 -2.55%
2005-11-24 0 1.960 1.920 1.960 1.910 2.000 3,224,000 6,304,380 1.9555 0.325 0.319 0.325 0.317 0.332 19,414,119 0.3247 1.03%
2005-11-23 0 1.940 1.940 1.950 1.870 1.960 4,240,000 8,181,360 1.9296 0.322 0.322 0.324 0.311 0.325 25,532,216 0.3204 3.74%
2005-11-22 0 1.870 1.860 1.870 1.780 1.920 4,172,000 7,809,240 1.8718 0.311 0.309 0.311 0.296 0.319 25,122,737 0.3108 6.86%
2005-11-21 0 1.750 1.750 1.770 1.740 1.760 338,000 591,540 1.7501 0.291 0.291 0.294 0.289 0.292 2,035,351 0.2906 0.57%
2005-11-18 0 1.740 1.730 1.760 1.740 1.750 300,000 522,500 1.7417 0.289 0.287 0.292 0.289 0.291 1,806,525 0.2892 0.00%
2005-11-17 0 1.740 1.700 1.760 1.740 1.760 130,000 227,240 1.7480 0.289 0.282 0.292 0.289 0.292 782,827 0.2903 -1.14%
2005-11-16 0 1.760 1.760 1.780 1.760 1.790 238,000 422,480 1.7751 0.292 0.292 0.296 0.292 0.297 1,433,176 0.2948 0.00%
2005-11-15 0 1.760 1.740 1.760 1.740 1.760 78,000 136,920 1.7554 0.292 0.289 0.292 0.289 0.292 469,696 0.2915 0.00%
2005-11-14 0 1.760 1.760 1.780 1.700 1.760 402,000 697,460 1.7350 0.292 0.292 0.296 0.282 0.292 2,420,743 0.2881 -0.56%
2005-11-11 0 1.770 1.750 1.770 1.730 1.770 398,000 698,460 1.7549 0.294 0.291 0.294 0.287 0.294 2,396,656 0.2914 2.91%
2005-11-10 0 1.720 1.710 1.720 1.690 1.740 350,000 598,040 1.7087 0.286 0.284 0.286 0.281 0.289 2,107,612 0.2838 -1.15%
2005-11-09 0 1.740 1.710 1.750 1.730 1.740 26,000 45,120 1.7354 0.289 0.284 0.291 0.287 0.289 156,565 0.2882 -1.14%
2005-11-08 0 1.760 1.700 1.760 1.670 1.760 438,000 749,660 1.7116 0.292 0.282 0.292 0.277 0.292 2,637,526 0.2842 5.39%
2005-11-07 0 1.670 1.670 1.700 1.660 1.670 110,000 182,700 1.6609 0.277 0.277 0.282 0.276 0.277 662,392 0.2758 -1.76%
2005-11-04 0 1.700 1.690 1.710 1.670 1.700 150,000 251,800 1.6787 0.282 0.281 0.284 0.277 0.282 903,262 0.2788 0.00%
2005-11-03 0 1.700 1.700 1.730 1.700 1.700 90,000 153,000 1.7000 0.282 0.282 0.287 0.282 0.282 541,957 0.2823 0.59%
2005-11-02 0 1.690 1.690 1.720 1.690 1.700 50,000 84,740 1.6948 0.281 0.281 0.286 0.281 0.282 301,087 0.2814 -0.59%
2005-11-01 0 1.700 1.690 1.720 1.690 1.720 96,000 162,820 1.6960 0.282 0.281 0.286 0.281 0.286 578,088 0.2817 0.00%
2005-10-31 0 1.700 1.680 1.710 1.700 1.700 20,000 34,000 1.7000 0.282 0.279 0.284 0.282 0.282 120,435 0.2823 -1.16%
2005-10-28 0 1.720 1.700 1.720 1.650 1.740 162,000 273,460 1.6880 0.286 0.282 0.286 0.274 0.289 975,523 0.2803 3.61%
2005-10-27 0 1.660 1.660 1.680 1.640 1.680 540,000 895,280 1.6579 0.276 0.276 0.279 0.272 0.279 3,251,745 0.2753 -2.35%
2005-10-26 0 1.700 1.700 1.710 1.680 1.740 1,088,000 1,841,880 1.6929 0.282 0.282 0.284 0.279 0.289 6,551,663 0.2811 -2.30%
2005-10-25 0 1.740 1.730 1.740 1.690 1.750 802,000 1,373,020 1.7120 0.289 0.287 0.289 0.281 0.291 4,829,443 0.2843 -2.25%
2005-10-24 0 1.780 1.760 1.780 1.790 1.800 8,000 14,340 1.7925 0.296 0.292 0.296 0.297 0.299 48,174 0.2977 1.14%
2005-10-21 0 1.760 1.760 1.800 1.730 1.800 996,000 1,764,460 1.7715 0.292 0.292 0.299 0.287 0.299 5,997,662 0.2942 1.15%
2005-10-20 0 1.740 1.740 1.750 1.740 1.800 588,000 1,045,830 1.7786 0.289 0.289 0.291 0.289 0.299 3,540,788 0.2954 -2.25%
2005-10-19 0 1.780 1.760 1.800 1.760 1.780 734,000 1,297,960 1.7683 0.296 0.292 0.299 0.292 0.296 4,419,964 0.2937 0.00%
2005-10-18 0 1.780 1.780 1.790 1.700 1.800 988,000 1,743,140 1.7643 0.296 0.296 0.297 0.282 0.299 5,949,488 0.2930 -1.11%
2005-10-17 0 1.800 1.800 1.810 1.760 1.820 2,178,000 3,934,256 1.8064 0.299 0.299 0.301 0.292 0.302 13,115,370 0.3000 -1.64%
2005-10-14 0 1.830 1.820 1.850 1.750 1.830 2,544,000 4,572,720 1.7975 0.304 0.302 0.307 0.291 0.304 15,319,330 0.2985 1.67%
2005-10-13 0 1.800 1.790 1.800 1.660 1.820 3,102,000 5,438,660 1.7533 0.299 0.297 0.299 0.276 0.302 18,679,466 0.2912 7.78%
2005-10-12 0 1.670 1.660 1.680 1.610 1.670 1,546,000 2,543,460 1.6452 0.277 0.276 0.279 0.267 0.277 9,309,624 0.2732 3.73%
2005-10-10 0 1.610 1.610 1.660 1.610 1.630 480,000 776,880 1.6185 0.267 0.267 0.276 0.267 0.271 2,890,440 0.2688 0.00%
2005-10-07 0 1.610 1.600 1.630 1.520 1.630 2,708,000 4,326,840 1.5978 0.267 0.266 0.271 0.252 0.271 16,306,897 0.2653 1.90%
2005-10-06 0 1.580 1.570 1.610 1.580 1.640 886,000 1,427,940 1.6117 0.262 0.261 0.267 0.262 0.272 5,335,270 0.2676 -3.66%
2005-10-05 0 1.640 1.640 1.660 1.640 1.650 140,000 230,100 1.6436 0.272 0.272 0.276 0.272 0.274 843,045 0.2729 -1.20%
2005-10-04 0 1.660 1.660 1.680 1.650 1.660 118,000 195,780 1.6592 0.276 0.276 0.279 0.274 0.276 710,566 0.2755 -0.60%
2005-10-03 0 1.670 1.660 1.670 1.660 1.680 776,000 1,297,240 1.6717 0.277 0.276 0.277 0.276 0.279 4,672,877 0.2776 0.00%
2005-09-30 0 1.670 1.660 1.670 1.650 1.690 450,000 750,340 1.6674 0.277 0.276 0.277 0.274 0.281 2,709,787 0.2769 -0.60%
2005-09-29 0 1.680 1.680 1.690 1.670 1.680 1,824,000 3,064,300 1.6800 0.279 0.279 0.281 0.277 0.279 10,983,670 0.2790 0.00%
2005-09-28 0 1.680 1.670 1.690 1.660 1.710 1,328,000 2,234,200 1.6824 0.279 0.277 0.281 0.276 0.284 7,996,883 0.2794 0.00%
2005-09-27 0 1.680 1.670 1.680 1.640 1.690 328,000 547,180 1.6682 0.279 0.277 0.279 0.272 0.281 1,975,134 0.2770 3.07%
2005-09-26 0 1.630 1.630 1.700 1.630 1.710 850,000 1,439,060 1.6930 0.271 0.271 0.282 0.271 0.284 5,118,487 0.2811 -4.12%
2005-09-23 0 1.700 1.700 1.710 1.680 1.740 2,136,000 3,643,480 1.7057 0.282 0.282 0.284 0.279 0.289 12,862,456 0.2833 1.19%
2005-09-22 0 1.680 1.680 1.690 1.620 1.710 4,594,000 7,207,640 1.5689 0.279 0.279 0.281 0.269 0.284 27,663,916 0.2605 4.35%
2005-09-21 0 1.610 1.600 1.630 1.580 1.660 2,154,000 3,481,640 1.6164 0.267 0.266 0.271 0.262 0.276 12,970,848 0.2684 -3.01%
2005-09-20 0 1.660 1.630 1.680 1.650 1.680 978,000 1,629,720 1.6664 0.276 0.271 0.279 0.274 0.279 5,889,271 0.2767 0.00%
2005-09-16 0 1.660 1.660 1.680 1.660 1.670 146,000 243,520 1.6679 0.276 0.276 0.279 0.276 0.277 879,175 0.2770 -1.19%
2005-09-15 0 1.680 1.670 1.680 1.680 1.690 252,000 423,460 1.6804 0.279 0.277 0.279 0.279 0.281 1,517,481 0.2791 0.00%
2005-09-14 0 1.680 1.670 1.680 1.680 1.700 274,000 463,100 1.6901 0.279 0.277 0.279 0.279 0.282 1,649,959 0.2807 -1.18%
2005-09-13 0 1.700 1.680 1.700 1.690 1.720 520,000 885,100 1.7021 0.282 0.279 0.282 0.281 0.286 3,131,310 0.2827 0.59%
2005-09-12 0 1.690 1.690 1.710 1.660 1.690 146,000 244,300 1.6733 0.281 0.281 0.284 0.276 0.281 879,175 0.2779 0.60%
2005-09-09 0 1.680 1.680 1.690 1.670 1.730 758,000 1,291,840 1.7043 0.279 0.279 0.281 0.277 0.287 4,564,486 0.2830 -3.45%
2005-09-08 0 1.740 1.730 1.750 1.720 1.740 30,000 52,000 1.7333 0.289 0.287 0.291 0.286 0.289 180,652 0.2878 -0.57%
2005-09-07 0 1.750 1.740 1.750 1.720 1.750 282,000 488,880 1.7336 0.291 0.289 0.291 0.286 0.291 1,698,133 0.2879 0.00%
2005-09-06 0 1.750 1.730 1.750 1.750 1.760 508,000 889,800 1.7516 0.291 0.287 0.291 0.291 0.292 3,059,049 0.2909 0.00%
2005-09-05 0 1.750 1.750 1.780 1.740 1.760 490,000 857,500 1.7500 0.291 0.291 0.296 0.289 0.292 2,950,657 0.2906 -2.23%
2005-09-02 0 1.790 1.790 1.800 1.740 1.790 320,000 568,880 1.7778 0.297 0.297 0.299 0.289 0.297 1,926,960 0.2952 0.00%
2005-09-01 0 1.790 1.750 1.790 1.790 1.790 50,000 89,500 1.7900 0.297 0.291 0.297 0.297 0.297 301,087 0.2973 0.00%
2005-08-31 0 1.790 1.740 1.790 - - 0 0 - 0.297 0.289 0.297 - - 0 - 0.00%
2005-08-30 0 1.790 1.780 1.800 1.760 1.820 568,000 1,020,600 1.7968 0.297 0.296 0.299 0.292 0.302 3,420,354 0.2984 -1.65%
2005-08-29 0 1.820 1.820 1.830 1.800 1.830 1,300,000 2,365,880 1.8199 0.302 0.302 0.304 0.299 0.304 7,828,274 0.3022 0.00%
2005-08-26 0 1.820 1.820 1.840 1.790 1.850 1,798,000 3,280,860 1.8247 0.302 0.302 0.306 0.297 0.307 10,827,105 0.3030 -0.55%
2005-08-25 0 1.830 1.830 1.840 1.760 1.840 706,000 1,268,760 1.7971 0.304 0.304 0.306 0.292 0.306 4,251,355 0.2984 1.67%
2005-08-24 0 1.800 1.800 1.810 1.720 1.840 2,676,000 4,773,440 1.7838 0.299 0.299 0.301 0.286 0.306 16,114,201 0.2962 4.05%
2005-08-23 0 1.730 1.730 1.740 1.730 1.750 388,000 673,240 1.7352 0.287 0.287 0.289 0.287 0.291 2,336,439 0.2881 0.00%
2005-08-22 0 1.730 1.740 1.750 1.730 1.750 206,000 358,420 1.7399 0.287 0.289 0.291 0.287 0.291 1,240,480 0.2889 0.58%
2005-08-19 0 1.750 1.740 1.750 1.700 1.750 1,226,000 2,122,480 1.7312 0.286 0.284 0.286 0.277 0.286 7,511,432 0.2826 -0.57%
2005-08-18 0 1.760 1.760 1.780 1.710 1.770 624,000 1,074,060 1.7213 0.287 0.287 0.291 0.279 0.289 3,823,111 0.2809 2.33%
2005-08-17 0 1.720 1.720 1.740 1.720 1.760 1,096,000 1,910,880 1.7435 0.281 0.281 0.284 0.281 0.287 6,714,950 0.2846 -1.71%
2005-08-16 0 1.750 1.750 1.780 1.730 1.790 942,000 1,662,500 1.7649 0.286 0.286 0.291 0.282 0.292 5,771,426 0.2881 0.00%
2005-08-15 0 1.750 1.740 1.760 1.740 1.800 588,000 1,037,420 1.7643 0.286 0.284 0.287 0.284 0.294 3,602,546 0.2880 -1.69%
2005-08-12 0 1.780 1.770 1.780 1.770 1.840 924,000 1,664,060 1.8009 0.291 0.289 0.291 0.289 0.300 5,661,144 0.2939 -2.20%
2005-08-11 0 1.820 1.820 1.840 1.810 1.840 910,000 1,664,520 1.8291 0.297 0.297 0.300 0.295 0.300 5,575,369 0.2985 -2.15%
2005-08-10 0 1.860 1.830 1.860 1.840 1.900 1,370,000 2,544,420 1.8572 0.304 0.299 0.304 0.300 0.310 8,393,688 0.3031 -1.06%
2005-08-09 0 1.880 1.870 1.880 1.840 1.890 1,372,000 2,570,200 1.8733 0.307 0.305 0.307 0.300 0.308 8,405,942 0.3058 2.17%
2005-08-08 0 1.840 1.830 1.840 1.750 1.840 949,000 1,696,010 1.7872 0.300 0.299 0.300 0.286 0.300 5,814,314 0.2917 2.79%
2005-08-05 0 1.790 1.790 1.800 1.760 1.830 2,454,000 4,377,720 1.7839 0.292 0.292 0.294 0.287 0.299 15,035,117 0.2912 -0.56%
2005-08-04 0 1.800 1.800 1.810 1.790 1.880 1,836,000 3,321,720 1.8092 0.294 0.294 0.295 0.292 0.307 11,248,767 0.2953 -2.17%
2005-08-03 0 1.840 1.840 1.850 1.820 1.900 1,954,000 3,631,780 1.8586 0.300 0.300 0.302 0.297 0.310 11,971,727 0.3034 -2.13%
2005-08-02 0 1.880 1.880 1.900 1.880 2.000 3,308,000 6,391,940 1.9323 0.307 0.307 0.310 0.307 0.326 20,267,387 0.3154 -4.57%
2005-08-01 0 1.970 1.950 1.980 1.890 1.980 2,306,000 4,480,380 1.9429 0.322 0.318 0.323 0.308 0.323 14,128,354 0.3171 4.23%
2005-07-29 0 1.890 1.890 1.900 1.860 1.960 3,198,000 6,157,780 1.9255 0.308 0.308 0.310 0.304 0.320 19,593,441 0.3143 0.00%
2005-07-28 0 1.890 1.880 1.890 1.800 1.910 2,956,000 5,491,540 1.8578 0.308 0.307 0.308 0.294 0.312 18,110,761 0.3032 5.59%
2005-07-27 0 1.790 1.790 1.800 1.780 1.850 3,562,000 6,437,180 1.8072 0.292 0.292 0.294 0.291 0.302 21,823,589 0.2950 -2.19%
2005-07-26 0 1.830 1.820 1.830 1.710 1.840 8,302,568 14,744,377 1.7759 0.299 0.297 0.299 0.279 0.300 50,868,005 0.2899 7.02%
2005-07-25 0 1.710 1.700 1.710 1.570 1.720 14,706,000 24,237,580 1.6481 0.279 0.277 0.279 0.256 0.281 90,100,422 0.2690 9.62%
2005-07-22 0 1.560 1.540 1.560 1.440 1.560 8,580,000 13,026,220 1.5182 0.255 0.251 0.255 0.235 0.255 52,567,769 0.2478 6.12%
2005-07-21 0 1.470 1.460 1.470 1.430 1.500 5,610,000 8,207,660 1.4630 0.240 0.238 0.240 0.233 0.245 34,371,234 0.2388 -1.34%
2005-07-20 0 1.490 1.470 1.490 1.470 1.520 4,870,000 7,275,040 1.4938 0.243 0.240 0.243 0.240 0.248 29,837,417 0.2438 0.00%
2005-07-19 0 1.490 1.480 1.500 1.470 1.520 4,234,000 6,319,520 1.4926 0.243 0.242 0.245 0.240 0.248 25,940,785 0.2436 1.36%
2005-07-18 0 1.470 1.460 1.490 1.450 1.530 2,938,000 4,337,900 1.4765 0.240 0.238 0.243 0.237 0.250 18,000,479 0.2410 -5.16%
2005-07-15 0 1.550 1.540 1.560 1.530 1.560 3,726,000 5,729,300 1.5377 0.253 0.251 0.255 0.250 0.255 22,828,381 0.2510 1.31%
2005-07-14 0 1.530 1.530 1.540 1.510 1.540 802,000 1,230,200 1.5339 0.250 0.250 0.251 0.246 0.251 4,913,677 0.2504 0.00%
2005-07-13 0 1.530 1.530 1.550 1.470 1.540 1,196,000 1,810,300 1.5136 0.250 0.250 0.253 0.240 0.251 7,327,628 0.2471 4.08%
2005-07-12 0 1.470 1.460 1.480 1.470 1.550 1,000,000 1,491,400 1.4914 0.240 0.238 0.242 0.240 0.253 6,126,780 0.2434 -3.92%
2005-07-11 0 1.530 1.510 1.530 1.450 1.560 4,884,000 7,419,480 1.5191 0.250 0.246 0.250 0.237 0.255 29,923,192 0.2480 6.99%
2005-07-08 0 1.430 1.430 1.440 1.410 1.460 3,442,000 4,939,200 1.4350 0.233 0.233 0.235 0.230 0.238 21,088,376 0.2342 3.62%
2005-07-07 0 1.380 1.380 1.400 1.380 1.550 3,998,800 5,936,434 1.4846 0.225 0.225 0.229 0.225 0.253 24,499,766 0.2423 -6.76%
2005-07-06 0 1.480 1.480 1.500 1.400 1.500 2,172,000 3,163,180 1.4563 0.242 0.242 0.245 0.229 0.245 13,307,365 0.2377 7.25%
2005-07-05 0 1.380 1.380 1.400 1.310 1.420 1,634,000 2,258,740 1.3823 0.225 0.225 0.229 0.214 0.232 10,011,158 0.2256 5.34%
2005-07-04 0 1.310 1.310 1.330 1.280 1.330 540,000 707,240 1.3097 0.214 0.214 0.217 0.209 0.217 3,308,461 0.2138 3.15%
2005-06-30 0 1.270 1.270 1.280 1.270 1.280 126,000 161,020 1.2779 0.207 0.207 0.209 0.207 0.209 771,974 0.2086 -0.78%
2005-06-29 0 1.280 1.260 1.270 1.280 1.290 354,000 453,480 1.2810 0.209 0.206 0.207 0.209 0.211 2,168,880 0.2091 0.00%
2005-06-28 0 1.280 1.260 1.280 1.280 1.300 646,000 831,400 1.2870 0.209 0.206 0.209 0.209 0.212 3,957,900 0.2101 -0.78%
2005-06-27 0 1.290 1.280 1.290 1.290 1.300 348,000 451,380 1.2971 0.211 0.209 0.211 0.211 0.212 2,132,119 0.2117 0.00%
2005-06-24 0 1.290 1.280 1.300 1.280 1.290 88,000 112,840 1.2823 0.211 0.209 0.212 0.209 0.211 539,157 0.2093 0.78%
2005-06-23 0 1.280 1.280 1.290 1.280 1.300 180,000 230,440 1.2802 0.209 0.209 0.211 0.209 0.212 1,102,820 0.2090 0.00%
2005-06-22 0 1.280 1.280 1.290 1.250 1.270 70,000 88,480 1.2640 0.209 0.209 0.211 0.204 0.207 428,875 0.2063 -0.78%
2005-06-21 0 1.290 1.270 1.280 1.280 1.300 354,000 455,100 1.2856 0.211 0.207 0.209 0.209 0.212 2,168,880 0.2098 2.38%
2005-06-20 0 1.260 1.260 1.280 1.260 1.280 90,000 116,640 1.2960 0.206 0.206 0.209 0.206 0.209 551,410 0.2115 -1.56%
2005-06-17 0 1.280 1.270 1.280 1.250 1.290 826,000 1,049,440 1.2705 0.209 0.207 0.209 0.204 0.211 5,060,720 0.2074 4.07%
2005-06-16 0 1.230 1.230 1.240 1.220 1.220 20,000 24,400 1.2200 0.201 0.201 0.202 0.199 0.199 122,536 0.1991 0.00%
2005-06-15 0 1.230 1.220 1.230 1.220 1.230 84,000 103,020 1.2264 0.201 0.199 0.201 0.199 0.201 514,649 0.2002 0.82%
2005-06-14 0 1.220 1.210 1.240 1.220 1.220 40,000 48,800 1.2200 0.199 0.197 0.202 0.199 0.199 245,071 0.1991 0.83%
2005-06-13 0 1.210 1.210 1.240 - - 2,000 2,420 1.2100 0.197 0.197 0.202 - - 12,254 0.1975 0.00%
2005-06-10 0 1.210 1.210 1.230 1.210 1.220 192,000 233,820 1.2178 0.197 0.197 0.201 0.197 0.199 1,176,342 0.1988 0.83%
2005-06-09 0 1.200 1.200 1.220 1.180 1.220 250,000 299,960 1.1998 0.196 0.196 0.199 0.193 0.199 1,531,695 0.1958 0.00%
2005-06-08 0 1.200 1.200 1.220 1.190 1.200 236,000 282,180 1.1957 0.196 0.196 0.199 0.194 0.196 1,445,920 0.1952 0.00%
2005-06-07 0 1.200 1.200 1.220 1.200 1.220 498,000 601,100 1.2070 0.196 0.196 0.199 0.196 0.199 3,051,136 0.1970 0.84%
2005-06-06 0 1.190 1.180 1.210 1.190 1.200 76,000 90,940 1.1966 0.194 0.193 0.197 0.194 0.196 465,635 0.1953 0.00%
2005-06-03 0 1.190 1.190 1.200 1.180 1.220 758,000 906,600 1.1960 0.194 0.194 0.196 0.193 0.199 4,644,099 0.1952 -6.30%
2005-06-02 0 1.270 1.260 1.270 1.200 1.270 280,000 339,040 1.2109 0.207 0.206 0.207 0.196 0.207 1,715,498 0.1976 4.10%
2005-06-01 0 1.220 1.220 1.270 - - 0 0 - 0.199 0.199 0.207 - - 0 - 0.83%
2005-05-31 0 1.210 1.200 1.240 1.210 1.220 60,000 73,100 1.2183 0.197 0.196 0.202 0.197 0.199 367,607 0.1989 0.83%
2005-05-30 0 1.200 1.190 1.220 1.200 1.220 200,000 241,400 1.2070 0.196 0.194 0.199 0.196 0.199 1,225,356 0.1970 0.00%
2005-05-27 0 1.200 1.200 1.240 1.200 1.210 332,000 398,900 1.2015 0.196 0.196 0.202 0.196 0.197 2,034,091 0.1961 -0.83%
2005-05-26 0 1.210 1.200 1.230 1.200 1.220 406,000 492,320 1.2126 0.197 0.196 0.201 0.196 0.199 2,487,473 0.1979 -1.63%
2005-05-25 0 1.230 1.220 1.240 1.230 1.240 150,000 185,000 1.2333 0.201 0.199 0.202 0.201 0.202 919,017 0.2013 -0.81%
2005-05-24 0 1.240 1.220 1.250 - - 0 0 - 0.202 0.199 0.204 - - 0 - 0.00%
2005-05-23 0 1.240 1.210 1.240 - - 0 0 - 0.202 0.197 0.202 - - 0 - 0.00%
2005-05-20 0 1.240 1.240 1.250 1.240 1.250 314,000 389,460 1.2403 0.202 0.202 0.204 0.202 0.204 1,923,809 0.2024 -0.80%
2005-05-19 0 1.250 1.250 1.290 - - 0 0 - 0.204 0.204 0.211 - - 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 0.204 0.202 0.204 0.202 0.207 6,445,372 0.2039 0.81%
2005-05-17 0 1.240 1.240 1.250 1.240 1.350 1,576,000 1,968,700 1.2492 0.202 0.202 0.204 0.202 0.220 9,655,805 0.2039 -0.80%
2005-05-13 0 1.250 1.250 1.260 1.250 1.250 154,000 192,500 1.2500 0.204 0.204 0.206 0.204 0.204 943,524 0.2040 -1.57%
2005-05-12 0 1.270 1.250 1.270 1.250 1.270 70,000 88,180 1.2597 0.207 0.204 0.207 0.204 0.207 428,875 0.2056 1.60%
2005-05-11 0 1.250 1.250 1.260 1.230 1.270 874,000 1,098,440 1.2568 0.204 0.204 0.206 0.201 0.207 5,354,805 0.2051 -3.10%
2005-05-10 0 1.290 1.290 1.300 1.230 1.300 2,214,000 2,818,180 1.2729 0.211 0.211 0.212 0.201 0.212 13,564,690 0.2078 7.50%
2005-05-09 0 1.200 1.200 1.210 1.180 1.220 1,988,000 2,387,520 1.2010 0.196 0.196 0.197 0.193 0.199 12,180,038 0.1960 3.45%
2005-05-06 0 1.160 1.160 1.180 1.160 1.200 602,000 710,560 1.1803 0.189 0.189 0.193 0.189 0.196 3,688,321 0.1927 0.00%
2005-05-05 0 1.160 1.150 1.180 1.070 1.160 1,092,000 1,246,060 1.1411 0.189 0.188 0.193 0.175 0.189 6,690,443 0.1862 7.41%
2005-05-04 0 1.080 1.080 1.110 1.070 1.110 730,000 791,320 1.0840 0.176 0.176 0.181 0.175 0.181 4,472,549 0.1769 0.93%
2005-05-03 0 1.070 1.050 1.070 1.020 1.070 370,000 391,500 1.0581 0.175 0.171 0.175 0.166 0.175 2,266,908 0.1727 0.00%
2005-04-29 0 1.070 1.070 1.090 1.060 1.080 494,000 532,700 1.0783 0.175 0.175 0.178 0.173 0.176 3,026,629 0.1760 -0.93%
2005-04-28 0 1.080 1.080 1.090 1.080 1.090 500,000 544,860 1.0897 0.176 0.176 0.178 0.176 0.178 3,063,390 0.1779 -0.92%
2005-04-27 0 1.090 1.080 1.090 1.090 1.090 220,000 239,800 1.0900 0.178 0.176 0.178 0.178 0.178 1,347,892 0.1779 0.00%
2005-04-26 0 1.090 1.080 1.100 1.080 1.100 1,012,000 1,105,100 1.0920 0.178 0.176 0.180 0.176 0.180 6,200,301 0.1782 0.00%
2005-04-25 0 1.090 1.070 1.090 1.100 1.120 172,000 190,080 1.1051 0.178 0.175 0.178 0.180 0.183 1,053,806 0.1804 -2.68%
2005-04-22 0 1.120 1.090 1.130 1.110 1.120 100,000 111,500 1.1150 0.183 0.178 0.184 0.181 0.183 612,678 0.1820 0.90%
2005-04-21 0 1.110 1.100 1.110 1.110 1.120 1,062,000 1,187,380 1.1181 0.181 0.180 0.181 0.181 0.183 6,506,640 0.1825 -0.89%
2005-04-20 0 1.120 1.090 1.120 1.100 1.120 836,000 927,980 1.1100 0.183 0.178 0.183 0.180 0.183 5,121,988 0.1812 0.00%
2005-04-19 0 1.120 1.080 1.120 1.110 1.150 704,000 792,820 1.1262 0.183 0.176 0.183 0.181 0.188 4,313,253 0.1838 4.67%
2005-04-18 0 1.070 1.070 1.150 1.070 1.120 705,000 775,440 1.0999 0.175 0.175 0.188 0.175 0.183 4,319,380 0.1795 -7.76%
2005-04-15 0 1.160 1.150 1.160 1.140 1.160 976,000 1,122,440 1.1500 0.189 0.188 0.189 0.186 0.189 5,979,737 0.1877 1.75%
2005-04-14 0 1.140 1.140 1.150 1.130 1.160 586,000 670,520 1.1442 0.186 0.186 0.188 0.184 0.189 3,590,293 0.1868 3.64%
2005-04-13 0 1.100 1.100 1.120 1.070 1.100 456,000 494,640 1.0847 0.180 0.180 0.183 0.175 0.180 2,793,812 0.1770 1.85%
2005-04-12 0 1.080 1.070 1.080 1.070 1.080 180,000 194,140 1.0786 0.176 0.175 0.176 0.175 0.176 1,102,820 0.1760 -2.70%
2005-04-11 0 1.110 1.100 1.120 1.100 1.110 76,000 84,000 1.1053 0.181 0.180 0.183 0.180 0.181 465,635 0.1804 0.91%
2005-04-08 0 1.100 1.090 1.150 1.090 1.100 162,000 180,940 1.1169 0.180 0.178 0.188 0.178 0.180 992,538 0.1823 -1.79%
2005-04-07 0 1.120 1.110 1.130 1.120 1.150 154,000 173,380 1.1258 0.183 0.181 0.184 0.183 0.188 943,524 0.1838 -2.61%
2005-04-06 0 1.150 1.140 1.150 1.150 1.150 302,000 347,300 1.1500 0.188 0.186 0.188 0.188 0.188 1,850,287 0.1877 0.00%
2005-04-04 0 1.150 1.120 1.150 1.150 1.150 144,000 165,600 1.1500 0.188 0.183 0.188 0.188 0.188 882,256 0.1877 0.00%
2005-04-01 0 1.150 1.170 1.180 1.120 1.170 284,000 325,560 1.1463 0.188 0.191 0.193 0.183 0.191 1,740,005 0.1871 -3.36%
2005-03-31 0 1.190 1.150 1.180 1.050 1.200 2,340,000 2,578,940 1.1021 0.194 0.188 0.193 0.171 0.196 14,336,664 0.1799 13.33%
2005-03-30 0 1.050 1.050 1.080 1.050 1.080 396,000 419,400 1.0591 0.171 0.171 0.176 0.171 0.176 2,426,205 0.1729 -0.94%
2005-03-29 0 1.060 1.060 1.080 1.060 1.090 915,000 978,100 1.0690 0.173 0.173 0.176 0.173 0.178 5,606,003 0.1745 -0.93%
2005-03-24 0 1.070 1.070 1.080 1.060 1.120 1,230,000 1,329,780 1.0811 0.175 0.175 0.176 0.173 0.183 7,535,939 0.1765 -4.46%
2005-03-23 0 1.120 1.120 1.140 1.100 1.150 528,000 589,840 1.1171 0.183 0.183 0.186 0.180 0.188 3,234,940 0.1823 0.00%
2005-03-22 0 1.120 1.120 1.140 1.100 1.160 1,528,000 1,739,480 1.1384 0.183 0.183 0.186 0.180 0.189 9,361,719 0.1858 -3.45%
2005-03-21 0 1.160 1.160 1.170 1.130 1.190 852,000 995,880 1.1689 0.189 0.189 0.191 0.184 0.194 5,220,016 0.1908 1.75%
2005-03-18 0 1.140 1.130 1.150 1.110 1.190 2,374,000 2,729,300 1.1497 0.186 0.184 0.188 0.181 0.194 14,544,975 0.1876 -5.79%
2005-03-17 0 1.210 1.190 1.210 1.200 1.250 876,000 1,064,240 1.2149 0.197 0.194 0.197 0.196 0.204 5,367,059 0.1983 0.83%
2005-03-16 0 1.250 1.250 1.260 1.250 1.280 1,404,000 1,778,460 1.2667 0.196 0.196 0.197 0.196 0.201 8,960,415 0.1985 0.00%
2005-03-15 0 1.250 1.250 1.260 1.220 1.280 2,218,000 2,781,200 1.2539 0.196 0.196 0.197 0.191 0.201 14,155,414 0.1965 2.46%
2005-03-14 0 1.220 1.220 1.240 1.210 1.250 1,018,000 1,252,240 1.2301 0.191 0.191 0.194 0.190 0.196 6,496,939 0.1927 -2.40%
2005-03-11 0 1.250 1.250 1.270 1.250 1.300 552,000 701,080 1.2701 0.196 0.196 0.199 0.196 0.204 3,522,898 0.1990 -1.57%
2005-03-10 0 1.270 1.270 1.290 1.230 1.300 1,902,000 2,429,840 1.2775 0.199 0.199 0.202 0.193 0.204 12,138,682 0.2002 1.60%
2005-03-09 0 1.250 1.240 1.250 1.240 1.330 3,854,000 4,916,040 1.2756 0.196 0.194 0.196 0.194 0.208 24,596,467 0.1999 2.46%
2005-03-08 0 1.220 1.210 1.230 1.210 1.250 820,000 1,004,340 1.2248 0.191 0.190 0.193 0.190 0.196 5,233,291 0.1919 -1.61%
2005-03-07 0 1.240 1.240 1.250 1.230 1.300 3,536,000 4,440,340 1.2558 0.194 0.194 0.196 0.193 0.204 22,566,972 0.1968 -0.80%
2005-03-04 0 1.250 1.240 1.260 1.230 1.330 33,968,878 39,254,531 1.1556 0.196 0.194 0.197 0.193 0.208 216,791,490 0.1811 1.63%
2005-03-03 0 1.230 1.220 1.240 1.160 1.250 10,308,000 12,540,980 1.2166 0.193 0.191 0.194 0.182 0.196 65,786,296 0.1906 6.03%
2005-03-02 0 1.160 1.150 1.160 1.130 1.220 3,398,000 3,954,780 1.1639 0.182 0.180 0.182 0.177 0.191 21,686,247 0.1824 -2.52%
2005-03-01 0 1.190 1.180 1.190 1.100 1.210 8,102,000 9,443,160 1.1655 0.186 0.185 0.186 0.172 0.190 51,707,467 0.1826 8.18%
2005-02-28 0 1.100 1.080 1.100 1.060 1.140 6,240,000 6,851,260 1.0980 0.172 0.169 0.172 0.166 0.179 39,824,068 0.1720 -0.90%
2005-02-25 0 1.110 1.110 1.120 1.080 1.150 5,250,000 5,894,720 1.1228 0.174 0.174 0.175 0.169 0.180 33,505,826 0.1759 4.72%
2005-02-24 0 1.060 1.050 1.060 1.030 1.080 4,408,000 4,668,900 1.0592 0.166 0.165 0.166 0.161 0.169 28,132,130 0.1660 1.92%
2005-02-23 0 1.040 1.040 1.050 1.010 1.070 2,882,000 2,993,800 1.0388 0.163 0.163 0.165 0.158 0.168 18,393,103 0.1628 -2.80%
2005-02-22 0 1.070 1.070 1.080 1.000 1.090 10,314,000 10,892,380 1.0561 0.168 0.168 0.169 0.157 0.171 65,824,589 0.1655 7.00%
2005-02-21 0 1.000 1.000 1.020 0.890 1.020 21,260,914 20,212,643 0.9507 0.157 0.157 0.160 0.139 0.160 135,688,474 0.1490 13.64%
2005-02-18 0 0.880 0.880 0.890 0.810 0.900 10,262,000 8,722,060 0.8499 0.138 0.138 0.139 0.127 0.141 65,492,722 0.1332 4.76%
2005-02-17 0 0.840 0.830 0.840 0.790 0.870 7,652,000 6,450,080 0.8429 0.132 0.130 0.132 0.124 0.136 48,835,539 0.1321 2.44%
2005-02-16 0 0.820 0.800 0.820 0.780 0.820 2,932,000 2,323,740 0.7925 0.128 0.125 0.128 0.122 0.128 18,712,206 0.1242 1.23%
2005-02-15 0 0.810 0.800 0.810 0.760 0.830 2,492,000 1,991,560 0.7992 0.127 0.125 0.127 0.119 0.130 15,904,099 0.1252 2.53%
2005-02-14 0 0.790 0.780 0.790 0.780 0.800 2,170,000 1,709,780 0.7879 0.124 0.122 0.124 0.122 0.125 13,849,075 0.1235 1.28%
2005-02-08 0 0.780 0.770 0.790 0.770 0.790 254,000 196,360 0.7731 0.122 0.121 0.124 0.121 0.124 1,621,044 0.1211 2.63%
2005-02-07 0 0.760 0.760 0.770 0.750 0.760 710,000 538,020 0.7578 0.119 0.119 0.121 0.118 0.119 4,531,264 0.1187 0.00%
2005-02-04 0 0.760 0.750 0.770 - - 0 0 - 0.119 0.118 0.121 - - 0 - 0.00%
2005-02-03 0 0.760 0.750 0.760 0.740 0.770 744,000 565,540 0.7601 0.119 0.118 0.119 0.116 0.121 4,748,254 0.1191 0.00%
2005-02-02 0 0.760 0.750 0.760 0.760 0.770 116,000 88,320 0.7614 0.119 0.118 0.119 0.119 0.121 740,319 0.1193 0.00%
2005-02-01 0 0.760 0.750 0.770 0.750 0.780 4,024,000 3,091,800 0.7683 0.119 0.118 0.121 0.118 0.122 25,681,418 0.1204 2.70%
2005-01-31 0 0.740 0.740 0.750 0.730 0.740 454,000 335,240 0.7384 0.116 0.116 0.118 0.114 0.116 2,897,456 0.1157 -1.33%
2005-01-28 0 0.750 0.740 0.750 0.740 0.760 610,000 458,740 0.7520 0.118 0.116 0.118 0.116 0.119 3,893,058 0.1178 -2.60%
2005-01-27 0 0.770 0.750 0.770 0.750 0.770 1,536,000 1,172,480 0.7633 0.121 0.118 0.121 0.118 0.121 9,802,847 0.1196 1.32%
2005-01-26 0 0.760 0.750 0.760 0.760 0.770 738,000 563,540 0.7636 0.119 0.118 0.119 0.119 0.121 4,709,962 0.1196 0.00%
2005-01-25 0 0.760 0.750 0.760 0.760 0.760 466,000 354,280 0.7603 0.119 0.118 0.119 0.119 0.119 2,974,041 0.1191 0.00%
2005-01-24 0 0.760 0.750 0.770 0.760 0.770 1,320,000 1,011,600 0.7664 0.119 0.118 0.121 0.119 0.121 8,424,322 0.1201 0.00%
2005-01-21 0 0.760 0.750 0.760 0.750 0.770 1,732,000 1,315,960 0.7598 0.119 0.118 0.119 0.118 0.121 11,053,732 0.1191 -1.30%
2005-01-20 0 0.770 0.760 0.770 0.720 0.800 7,034,000 5,203,640 0.7398 0.121 0.119 0.121 0.113 0.125 44,891,425 0.1159 5.48%
2005-01-19 0 0.730 0.720 0.730 0.710 0.730 202,000 144,820 0.7169 0.114 0.113 0.114 0.111 0.114 1,289,177 0.1123 2.82%
2005-01-18 0 0.710 0.710 0.720 0.700 0.710 1,280,000 904,300 0.7065 0.111 0.111 0.113 0.110 0.111 8,169,040 0.1107 1.43%
2005-01-17 0 0.700 0.700 0.710 0.690 0.700 884,000 610,800 0.6910 0.110 0.110 0.111 0.108 0.110 5,641,743 0.1083 0.00%
2005-01-14 0 0.700 0.690 0.700 0.700 0.720 2,289,000 1,624,190 0.7096 0.110 0.108 0.110 0.110 0.113 14,608,540 0.1112 -1.41%
2005-01-13 0 0.710 0.680 0.710 0.680 0.710 180,000 124,060 0.6892 0.111 0.107 0.111 0.107 0.111 1,148,771 0.1080 1.43%
2005-01-12 0 0.700 0.680 0.700 0.680 0.700 254,000 176,360 0.6943 0.110 0.107 0.110 0.107 0.110 1,621,044 0.1088 0.00%
2005-01-11 0 0.700 0.690 0.700 0.700 0.710 720,000 506,500 0.7035 0.110 0.108 0.110 0.110 0.111 4,595,085 0.1102 -1.41%
2005-01-10 0 0.710 0.690 0.710 0.700 0.710 446,000 312,260 0.7001 0.111 0.108 0.111 0.110 0.111 2,846,400 0.1097 0.00%
2005-01-07 0 0.710 0.690 0.700 0.690 0.750 1,100,000 777,340 0.7067 0.111 0.108 0.110 0.108 0.118 7,020,268 0.1107 -4.05%
2005-01-06 0 0.740 0.730 0.750 0.680 0.740 1,659,000 1,171,890 0.7064 0.116 0.114 0.118 0.107 0.116 10,587,841 0.1107 8.82%
2005-01-05 0 0.680 0.680 0.690 0.670 0.680 544,000 369,220 0.6787 0.107 0.107 0.108 0.105 0.107 3,471,842 0.1063 -1.45%
2005-01-04 0 0.690 0.680 0.690 0.690 0.700 1,550,000 1,077,900 0.6954 0.108 0.107 0.108 0.108 0.110 9,892,196 0.1090 -1.43%
2005-01-03 0 0.700 0.690 0.700 0.650 0.700 26,632,000 17,136,160 0.6434 0.110 0.108 0.110 0.102 0.110 169,967,079 0.1008 7.69%
2004-12-31 0 0.650 0.650 0.660 0.650 0.650 550,000 357,500 0.6500 0.102 0.102 0.103 0.102 0.102 3,510,134 0.1018 -1.52%
2004-12-30 0 0.660 0.650 0.660 0.650 0.670 724,000 471,380 0.6511 0.103 0.102 0.103 0.102 0.105 4,620,613 0.1020 0.00%
2004-12-29 0 0.660 0.650 0.670 0.650 0.660 856,000 560,720 0.6550 0.103 0.102 0.105 0.102 0.103 5,463,045 0.1026 1.54%
2004-12-28 0 0.650 0.650 0.660 0.640 0.650 1,126,000 731,400 0.6496 0.102 0.102 0.103 0.100 0.102 7,186,202 0.1018 0.00%
2004-12-24 0 0.650 0.650 0.660 0.650 0.650 108,000 70,200 0.6500 0.102 0.102 0.103 0.102 0.102 689,263 0.1018 -1.52%
2004-12-23 0 0.660 0.660 0.670 0.640 0.640 10,000 6,400 0.6400 0.103 0.103 0.105 0.100 0.100 63,821 0.1003 1.54%
2004-12-22 0 0.650 0.640 0.660 0.650 0.670 1,464,000 955,480 0.6527 0.102 0.100 0.103 0.102 0.105 9,343,339 0.1023 -1.52%
2004-12-21 0 0.660 0.650 0.670 0.660 0.670 1,668,000 1,101,320 0.6603 0.103 0.102 0.105 0.103 0.105 10,645,280 0.1035 0.00%
2004-12-20 0 0.660 0.650 0.670 0.660 0.680 3,688,000 2,446,860 0.6635 0.103 0.102 0.105 0.103 0.107 23,537,045 0.1040 0.00%
2004-12-17 0 0.660 0.660 0.670 0.650 0.670 3,566,000 2,349,020 0.6587 0.103 0.103 0.105 0.102 0.105 22,758,434 0.1032 0.00%
2004-12-16 0 0.660 0.660 0.670 0.650 0.660 346,000 227,820 0.6584 0.103 0.103 0.105 0.102 0.103 2,208,193 0.1032 0.00%
2004-12-15 0 0.660 0.650 0.670 0.660 0.660 902,000 595,320 0.6600 0.103 0.102 0.105 0.103 0.103 5,756,620 0.1034 0.00%
2004-12-14 0 0.660 0.650 0.670 0.660 0.660 680,000 448,800 0.6600 0.103 0.102 0.105 0.103 0.103 4,339,802 0.1034 -1.49%
2004-12-13 0 0.670 0.650 0.670 0.660 0.680 1,494,000 998,760 0.6685 0.105 0.102 0.105 0.103 0.107 9,534,801 0.1047 1.52%
2004-12-10 0 0.660 0.650 0.670 0.660 0.670 1,370,000 905,920 0.6613 0.103 0.102 0.105 0.103 0.105 8,743,425 0.1036 0.00%
2004-12-09 0 0.660 0.660 0.670 0.660 0.680 8,816,000 5,897,100 0.6689 0.103 0.103 0.105 0.103 0.107 56,264,260 0.1048 0.00%
2004-12-08 0 0.660 0.650 0.670 0.660 0.670 4,164,000 2,766,980 0.6645 0.103 0.102 0.105 0.103 0.105 26,574,907 0.1041 0.00%
2004-12-07 0 0.660 0.650 0.660 0.660 0.660 250,000 165,000 0.6600 0.103 0.102 0.103 0.103 0.103 1,595,516 0.1034 -2.94%
2004-12-06 0 0.680 0.640 0.680 0.640 0.680 54,000 34,720 0.6430 0.107 0.100 0.107 0.100 0.107 344,631 0.1007 0.00%
2004-12-03 0 0.680 0.640 0.680 0.640 0.680 884,000 586,160 0.6631 0.107 0.100 0.107 0.100 0.107 5,641,743 0.1039 1.49%
2004-12-02 0 0.670 0.660 0.670 0.670 0.700 220,000 149,200 0.6782 0.105 0.103 0.105 0.105 0.110 1,404,054 0.1063 -1.47%
2004-12-01 0 0.680 0.670 0.680 0.670 0.680 1,784,000 1,207,280 0.6767 0.107 0.105 0.107 0.105 0.107 11,385,599 0.1060 0.00%
2004-11-30 0 0.680 0.660 0.690 0.660 0.680 1,822,000 1,224,820 0.6722 0.107 0.103 0.108 0.103 0.107 11,628,117 0.1053 1.49%
2004-11-29 0 0.670 0.670 0.680 0.670 0.670 930,000 623,100 0.6700 0.105 0.105 0.107 0.105 0.105 5,935,318 0.1050 0.00%
2004-11-26 0 0.670 0.660 0.670 0.660 0.670 354,000 236,680 0.6686 0.105 0.103 0.105 0.103 0.105 2,259,250 0.1048 -1.47%
2004-11-25 0 0.680 0.660 0.680 0.640 0.680 2,560,000 1,690,180 0.6602 0.107 0.103 0.107 0.100 0.107 16,338,079 0.1035 1.49%
2004-11-24 0 0.670 0.660 0.670 0.660 0.690 4,244,000 2,878,120 0.6782 0.105 0.103 0.105 0.103 0.108 27,085,472 0.1063 4.69%
2004-11-23 0 0.640 0.640 0.650 0.640 0.650 1,088,000 700,440 0.6438 0.100 0.100 0.102 0.100 0.102 6,943,684 0.1009 1.59%
2004-11-22 0 0.630 0.630 0.640 0.630 0.640 860,000 543,200 0.6316 0.099 0.099 0.100 0.099 0.100 5,488,573 0.0990 0.00%
2004-11-19 0 0.630 0.620 0.630 0.620 0.660 760,000 479,200 0.6305 0.099 0.097 0.099 0.097 0.103 4,850,367 0.0988 -1.56%
2004-11-18 0 0.640 0.640 0.660 0.640 0.750 1,094,000 762,080 0.6966 0.100 0.100 0.103 0.100 0.118 6,981,976 0.1091 -4.48%
2004-11-17 0 0.670 0.640 0.670 0.600 0.670 3,880,000 2,448,100 0.6310 0.105 0.100 0.105 0.094 0.105 24,762,401 0.0989 11.67%
2004-11-16 0 0.600 0.600 0.610 0.600 0.600 210,000 126,000 0.6000 0.094 0.094 0.096 0.094 0.094 1,340,233 0.0940 1.69%
2004-11-15 0 0.590 0.590 0.600 - - 0 0 - 0.092 0.092 0.094 - - 0 - 0.00%
2004-11-12 0 0.590 0.580 0.600 0.590 0.590 190,000 112,100 0.5900 0.092 0.091 0.094 0.092 0.092 1,212,592 0.0924 0.00%
2004-11-11 0 0.590 0.580 0.590 0.590 0.590 50,000 29,500 0.5900 0.092 0.091 0.092 0.092 0.092 319,103 0.0924 0.00%
2004-11-10 0 0.590 0.580 0.590 0.580 0.590 50,000 29,100 0.5820 0.092 0.091 0.092 0.091 0.092 319,103 0.0912 1.72%
2004-11-09 0 0.580 0.570 0.580 0.570 0.580 240,000 138,740 0.5781 0.091 0.089 0.091 0.089 0.091 1,531,695 0.0906 0.00%
2004-11-08 0 0.580 0.570 0.580 0.580 0.580 190,000 110,200 0.5800 0.091 0.089 0.091 0.091 0.091 1,212,592 0.0909 0.00%
2004-11-05 0 0.580 0.580 0.600 0.570 0.570 200,000 114,000 0.5700 0.091 0.091 0.094 0.089 0.089 1,276,412 0.0893 1.75%
2004-11-04 0 0.570 0.570 0.590 0.570 0.570 50,000 28,500 0.5700 0.089 0.089 0.092 0.089 0.089 319,103 0.0893 0.00%
2004-11-03 0 0.570 0.570 0.580 0.570 0.570 130,000 74,100 0.5700 0.089 0.089 0.091 0.089 0.089 829,668 0.0893 -1.72%
2004-11-02 0 0.580 0.570 0.580 0.560 0.580 250,000 142,600 0.5704 0.091 0.089 0.091 0.088 0.091 1,595,516 0.0894 3.57%
2004-11-01 0 0.560 0.560 0.570 0.560 0.560 200,000 112,000 0.5600 0.088 0.088 0.089 0.088 0.088 1,276,412 0.0877 0.00%
2004-10-29 0 0.560 0.560 0.580 0.550 0.560 450,000 251,800 0.5596 0.088 0.088 0.091 0.086 0.088 2,871,928 0.0877 -3.45%
2004-10-28 0 0.580 0.560 0.580 0.580 0.580 20,000 11,600 0.5800 0.091 0.088 0.091 0.091 0.091 127,641 0.0909 1.75%
2004-10-27 0 0.570 0.560 0.580 0.560 0.570 100,000 56,400 0.5640 0.089 0.088 0.091 0.088 0.089 638,206 0.0884 1.79%
2004-10-26 0 0.560 0.560 0.570 0.550 0.560 1,154,000 645,440 0.5593 0.088 0.088 0.089 0.086 0.088 7,364,900 0.0876 1.82%
2004-10-25 0 0.550 0.520 0.560 0.550 0.550 500,000 275,000 0.5500 0.086 0.081 0.088 0.086 0.086 3,191,031 0.0862 -1.79%
2004-10-21 0 0.560 0.550 0.560 0.550 0.570 400,000 225,500 0.5638 0.088 0.086 0.088 0.086 0.089 2,552,825 0.0883 0.00%
2004-10-20 0 0.560 0.530 0.570 - - 0 0 - 0.088 0.083 0.089 - - 0 - 0.00%
2004-10-19 0 0.560 0.550 0.580 0.560 0.560 200,000 112,000 0.5600 0.088 0.086 0.091 0.088 0.088 1,276,412 0.0877 0.00%
2004-10-18 0 0.560 0.560 0.580 0.560 0.560 84,000 47,040 0.5600 0.088 0.088 0.091 0.088 0.088 536,093 0.0877 0.00%
2004-10-15 0 0.560 0.560 0.590 0.560 0.560 100,000 56,000 0.5600 0.088 0.088 0.092 0.088 0.088 638,206 0.0877 0.00%
2004-10-14 0 0.560 0.550 0.590 0.540 0.560 400,000 218,000 0.5450 0.088 0.086 0.092 0.085 0.088 2,552,825 0.0854 1.82%
2004-10-13 0 0.550 0.550 0.590 0.550 0.610 836,000 506,520 0.6059 0.086 0.086 0.092 0.086 0.096 5,335,404 0.0949 0.00%
2004-10-12 0 0.550 0.550 0.580 - - 0 0 - 0.086 0.086 0.091 - - 0 - 0.00%
2004-10-11 0 0.550 0.550 0.560 0.530 0.550 1,274,000 682,520 0.5357 0.086 0.086 0.088 0.083 0.086 8,130,747 0.0839 0.00%
2004-10-08 0 0.550 0.550 0.570 0.550 0.550 8,000 4,400 0.5500 0.086 0.086 0.089 0.086 0.086 51,056 0.0862 -1.79%
2004-10-07 0 0.560 0.560 0.570 0.550 0.570 220,000 123,320 0.5605 0.088 0.088 0.089 0.086 0.089 1,404,054 0.0878 0.00%
2004-10-06 0 0.560 0.540 0.560 0.540 0.560 74,000 40,440 0.5465 0.088 0.085 0.088 0.085 0.088 472,273 0.0856 3.70%
2004-10-05 0 0.540 0.530 0.570 0.530 0.560 614,000 331,400 0.5397 0.085 0.083 0.089 0.083 0.088 3,918,586 0.0846 1.89%
2004-10-04 0 0.530 0.530 0.550 - - 0 0 - 0.083 0.083 0.086 - - 0 - 0.00%
2004-09-30 0 0.530 0.520 0.560 0.520 0.540 86,000 45,820 0.5328 0.083 0.081 0.088 0.081 0.085 548,857 0.0835 1.92%
2004-09-28 0 0.520 0.520 0.550 - - 0 0 - 0.081 0.081 0.086 - - 0 - 0.00%
2004-09-27 0 0.520 0.520 0.600 0.520 0.530 182,000 94,940 0.5216 0.081 0.081 0.094 0.081 0.083 1,161,535 0.0817 0.00%
2004-09-24 0 0.520 0.520 0.530 0.520 0.520 132,000 68,640 0.5200 0.081 0.081 0.083 0.081 0.081 842,432 0.0815 0.00%
2004-09-23 0 0.520 0.520 0.550 0.480 0.520 140,000 72,000 0.5143 0.081 0.081 0.086 0.075 0.081 893,489 0.0806 0.00%
2004-09-22 0 0.520 0.520 0.550 0.520 0.520 400,000 208,000 0.5200 0.081 0.081 0.086 0.081 0.081 2,552,825 0.0815 0.00%
2004-09-21 0 0.520 0.520 0.550 0.520 0.520 200,000 104,000 0.5200 0.081 0.081 0.086 0.081 0.081 1,276,412 0.0815 0.00%
2004-09-20 0 0.520 0.520 0.550 0.520 0.520 200,000 104,000 0.5200 0.081 0.081 0.086 0.081 0.081 1,276,412 0.0815 0.00%
2004-09-17 0 0.520 0.510 0.550 0.510 0.520 250,000 129,500 0.5180 0.081 0.080 0.086 0.080 0.081 1,595,516 0.0812 0.00%
2004-09-16 0 0.520 0.520 0.550 0.520 0.520 230,000 119,600 0.5200 0.081 0.081 0.086 0.081 0.081 1,467,874 0.0815 0.00%
2004-09-15 0 0.520 0.510 0.540 0.520 0.520 200,000 104,000 0.5200 0.081 0.080 0.085 0.081 0.081 1,276,412 0.0815 0.00%
2004-09-14 0 0.520 0.510 0.520 0.510 0.520 170,000 88,220 0.5189 0.081 0.080 0.081 0.080 0.081 1,084,951 0.0813 0.00%
2004-09-13 0 0.520 0.510 0.520 0.520 0.520 500,000 260,000 0.5200 0.081 0.080 0.081 0.081 0.081 3,191,031 0.0815 -1.89%
2004-09-10 0 0.530 0.510 0.530 0.520 0.530 200,000 105,020 0.5251 0.083 0.080 0.083 0.081 0.083 1,276,412 0.0823 1.92%
2004-09-09 0 0.520 0.520 0.530 0.520 0.520 260,000 135,200 0.5200 0.081 0.081 0.083 0.081 0.081 1,659,336 0.0815 -3.70%
2004-09-08 0 0.540 0.520 0.540 - - 0 0 - 0.085 0.081 0.085 - - 0 - 0.00%
2004-09-07 0 0.540 0.530 0.540 0.520 0.540 690,000 360,600 0.5226 0.085 0.083 0.085 0.081 0.085 4,403,623 0.0819 3.85%
2004-09-06 0 0.520 0.520 0.540 0.520 0.520 200,000 104,000 0.5200 0.081 0.081 0.085 0.081 0.081 1,276,412 0.0815 0.00%
2004-09-03 0 0.520 0.520 0.540 0.520 0.520 300,000 156,000 0.5200 0.081 0.081 0.085 0.081 0.081 1,914,619 0.0815 0.00%
2004-09-02 0 0.520 0.520 0.530 0.520 0.520 200,000 104,000 0.5200 0.081 0.081 0.083 0.081 0.081 1,276,412 0.0815 0.00%
2004-09-01 0 0.520 0.520 0.540 0.520 0.520 100,000 52,000 0.5200 0.081 0.081 0.085 0.081 0.081 638,206 0.0815 -3.70%
2004-08-31 0 0.540 0.530 0.540 0.510 0.540 130,000 69,300 0.5331 0.085 0.083 0.085 0.080 0.085 829,668 0.0835 1.89%
2004-08-30 0 0.530 0.530 0.540 0.530 0.530 210,000 111,300 0.5300 0.083 0.083 0.085 0.083 0.083 1,340,233 0.0830 0.00%
2004-08-27 0 0.530 0.520 0.530 - - 0 0 - 0.083 0.081 0.083 - - 0 - 0.00%
2004-08-26 0 0.530 0.530 0.540 0.530 0.540 160,000 85,140 0.5321 0.083 0.083 0.085 0.083 0.085 1,021,130 0.0834 -1.85%
2004-08-25 0 0.540 0.520 0.540 0.520 0.540 130,000 68,200 0.5246 0.085 0.081 0.085 0.081 0.085 829,668 0.0822 3.85%
2004-08-24 0 0.520 0.510 0.550 - - 0 0 - 0.081 0.080 0.086 - - 0 - 0.00%
2004-08-23 0 0.520 0.520 0.550 0.520 0.520 60,000 31,200 0.5200 0.081 0.081 0.086 0.081 0.081 382,924 0.0815 1.96%
2004-08-20 0 0.510 0.510 0.550 0.510 0.510 50,000 25,500 0.5100 0.080 0.080 0.086 0.080 0.080 319,103 0.0799 0.00%
2004-08-19 0 0.510 0.510 0.520 0.510 0.510 616,000 314,160 0.5100 0.080 0.080 0.081 0.080 0.080 3,931,350 0.0799 0.00%
2004-08-18 0 0.510 0.500 0.520 0.510 0.510 892,000 454,920 0.5100 0.080 0.078 0.081 0.080 0.080 5,692,799 0.0799 0.00%
2004-08-17 0 0.510 0.510 0.520 0.510 0.510 2,208,000 1,126,080 0.5100 0.080 0.080 0.081 0.080 0.080 14,091,593 0.0799 0.00%
2004-08-16 0 0.510 0.500 0.520 - - 0 0 - 0.080 0.078 0.081 - - 0 - 0.00%
2004-08-13 0 0.510 0.500 0.520 0.510 0.510 500,000 255,000 0.5100 0.080 0.078 0.081 0.080 0.080 3,191,031 0.0799 -1.92%
2004-08-12 0 0.520 0.510 0.540 0.520 0.520 200,000 104,000 0.5200 0.081 0.080 0.085 0.081 0.081 1,276,412 0.0815 0.00%
2004-08-11 0 0.520 0.490 0.520 0.520 0.530 830,000 432,100 0.5206 0.081 0.077 0.081 0.081 0.083 5,297,112 0.0816 -1.89%
2004-08-10 0 0.530 0.520 0.530 0.510 0.530 120,000 61,600 0.5133 0.083 0.081 0.083 0.080 0.083 765,847 0.0804 0.00%
2004-08-09 0 0.530 0.510 0.530 - - 0 0 - 0.083 0.080 0.083 - - 0 - 0.00%
2004-08-06 0 0.530 0.520 0.530 0.510 0.530 82,000 42,640 0.5200 0.083 0.081 0.083 0.080 0.083 523,329 0.0815 1.92%
2004-08-05 0 0.520 0.520 0.540 0.510 0.520 256,000 132,660 0.5182 0.081 0.081 0.085 0.080 0.081 1,633,808 0.0812 -1.89%
2004-08-04 0 0.530 0.520 0.530 0.530 0.530 280,000 148,400 0.5300 0.083 0.081 0.083 0.083 0.083 1,786,977 0.0830 0.00%
2004-08-03 0 0.530 0.520 0.550 - - 0 0 - 0.083 0.081 0.086 - - 0 - 0.00%
2004-08-02 0 0.530 0.530 0.540 0.530 0.530 432,000 228,960 0.5300 0.083 0.083 0.085 0.083 0.083 2,757,051 0.0830 -1.85%
2004-07-30 0 0.540 0.540 0.590 0.540 0.550 234,000 127,360 0.5443 0.085 0.085 0.092 0.085 0.086 1,493,403 0.0853 1.89%
2004-07-29 0 0.530 0.520 0.550 0.520 0.550 1,460,000 783,380 0.5366 0.083 0.081 0.086 0.081 0.086 9,317,811 0.0841 -1.85%
2004-07-28 0 0.540 0.540 0.550 0.540 0.540 100,000 54,000 0.5400 0.085 0.085 0.086 0.085 0.085 638,206 0.0846 0.00%
2004-07-27 0 0.540 0.540 0.550 0.540 0.540 140,000 75,600 0.5400 0.085 0.085 0.086 0.085 0.085 893,489 0.0846 0.00%
2004-07-26 0 0.540 0.540 0.550 0.530 0.540 1,392,000 751,500 0.5399 0.085 0.085 0.086 0.083 0.085 8,883,830 0.0846 0.00%
2004-07-23 0 0.540 0.530 0.540 0.530 0.540 940,000 504,300 0.5365 0.085 0.083 0.085 0.083 0.085 5,999,138 0.0841 5.88%
2004-07-22 0 0.510 0.510 0.530 0.510 0.550 1,926,000 1,035,600 0.5377 0.080 0.080 0.083 0.080 0.086 12,291,852 0.0843 -5.56%
2004-07-21 0 0.540 0.530 0.540 0.540 0.540 904,000 488,160 0.5400 0.085 0.083 0.085 0.085 0.085 5,769,384 0.0846 0.00%
2004-07-20 0 0.540 0.530 0.540 0.540 0.540 844,000 455,760 0.5400 0.085 0.083 0.085 0.085 0.085 5,386,460 0.0846 0.00%
2004-07-19 0 0.540 0.540 0.550 0.540 0.550 1,420,000 768,800 0.5414 0.085 0.085 0.086 0.085 0.086 9,062,528 0.0848 1.89%
2004-07-16 0 0.530 0.510 0.530 0.530 0.530 300,000 159,000 0.5300 0.083 0.080 0.083 0.083 0.083 1,914,619 0.0830 -1.85%
2004-07-15 0 0.540 0.540 0.550 0.530 0.540 290,000 154,000 0.5310 0.085 0.085 0.086 0.083 0.085 1,850,798 0.0832 0.00%
2004-07-14 0 0.540 0.540 0.550 0.540 0.540 780,000 421,200 0.5400 0.085 0.085 0.086 0.085 0.085 4,978,008 0.0846 0.00%
2004-07-13 0 0.540 0.530 0.540 0.540 0.540 600,000 324,000 0.5400 0.085 0.083 0.085 0.085 0.085 3,829,237 0.0846 0.00%
2004-07-12 0 0.540 0.540 0.550 0.540 0.540 380,000 205,200 0.5400 0.085 0.085 0.086 0.085 0.085 2,425,184 0.0846 0.00%
2004-07-09 0 0.540 0.500 0.540 0.540 0.540 300,000 162,000 0.5400 0.085 0.078 0.085 0.085 0.085 1,914,619 0.0846 0.00%
2004-07-08 0 0.540 0.540 0.580 0.530 0.540 110,000 59,300 0.5391 0.085 0.085 0.091 0.083 0.085 702,027 0.0845 -5.26%
2004-07-07 0 0.570 0.570 0.580 - - 100,000 57,000 0.5700 0.089 0.089 0.091 - - 638,206 0.0893 1.79%
2004-07-06 0 0.560 0.560 0.580 0.530 0.570 248,000 136,300 0.5496 0.088 0.088 0.091 0.083 0.089 1,582,751 0.0861 1.82%
2004-07-05 0 0.550 0.550 0.570 0.540 0.550 68,000 36,980 0.5438 0.086 0.086 0.089 0.085 0.086 433,980 0.0852 1.85%
2004-07-02 0 0.540 0.530 0.540 0.530 0.540 465,077 247,188 0.5315 0.085 0.083 0.085 0.083 0.085 2,968,150 0.0833 1.89%
2004-06-30 0 0.530 0.520 0.540 0.530 0.530 150,000 79,500 0.5300 0.083 0.081 0.085 0.083 0.083 957,309 0.0830 1.92%
2004-06-29 0 0.520 0.520 0.560 0.510 0.520 100,000 51,500 0.5150 0.081 0.081 0.088 0.080 0.081 638,206 0.0807 -7.14%
2004-06-28 0 0.560 0.560 0.570 0.500 0.530 406,000 211,580 0.5211 0.088 0.088 0.089 0.078 0.083 2,591,117 0.0817 12.00%
2004-06-25 0 0.500 0.500 0.510 - - 1,000 470 0.4700 0.078 0.078 0.080 - - 6,382 0.0736 1.01%
2004-06-24 0 0.495 0.495 0.520 0.495 0.500 328,000 163,990 0.5000 0.078 0.078 0.081 0.078 0.078 2,093,316 0.0783 0.00%
2004-06-23 0 0.495 0.495 0.500 0.490 0.490 100,000 49,000 0.4900 0.078 0.078 0.078 0.077 0.077 638,206 0.0768 0.00%
2004-06-21 0 0.495 0.495 0.520 0.490 0.495 390,000 192,200 0.4928 0.078 0.078 0.081 0.077 0.078 2,489,004 0.0772 2.06%
2004-06-18 0 0.485 0.485 0.490 0.480 0.490 1,066,000 518,860 0.4867 0.076 0.076 0.077 0.075 0.077 6,803,278 0.0763 -1.02%
2004-06-17 0 0.490 0.485 0.490 0.490 0.490 686,000 336,140 0.4900 0.077 0.076 0.077 0.077 0.077 4,378,095 0.0768 0.00%
2004-06-16 0 0.490 0.490 0.500 0.490 0.490 28,000 13,720 0.4900 0.077 0.077 0.078 0.077 0.077 178,698 0.0768 0.00%
2004-06-15 0 0.490 0.485 0.495 0.490 0.495 640,000 316,350 0.4943 0.077 0.076 0.078 0.077 0.078 4,084,520 0.0775 -1.01%
2004-06-14 0 0.495 0.495 0.500 0.495 0.500 470,000 234,650 0.4993 0.078 0.078 0.078 0.078 0.078 2,999,569 0.0782 -2.94%
2004-06-11 0 0.510 0.500 0.510 0.500 0.510 530,000 266,000 0.5019 0.080 0.078 0.080 0.078 0.080 3,382,493 0.0786 2.00%
2004-06-10 0 0.500 0.495 0.510 0.490 0.500 36,000 17,800 0.4944 0.078 0.078 0.080 0.077 0.078 229,754 0.0775 0.00%
2004-06-09 0 0.500 0.495 0.510 0.500 0.500 400,000 200,000 0.5000 0.078 0.078 0.080 0.078 0.078 2,552,825 0.0783 0.00%
2004-06-08 0 0.500 0.495 0.510 0.495 0.500 550,000 273,750 0.4977 0.078 0.078 0.080 0.078 0.078 3,510,134 0.0780 0.00%
2004-06-07 0 0.500 0.490 0.510 0.500 0.510 220,000 110,200 0.5009 0.078 0.077 0.080 0.078 0.080 1,404,054 0.0785 0.00%
2004-06-04 0 0.500 0.480 0.500 0.495 0.500 1,350,000 674,750 0.4998 0.078 0.075 0.078 0.078 0.078 8,615,784 0.0783 2.04%
2004-06-03 0 0.490 0.490 0.495 0.490 0.500 604,000 297,960 0.4933 0.077 0.077 0.078 0.077 0.078 3,854,766 0.0773 -3.92%
2004-06-02 0 0.510 0.500 0.510 0.500 0.510 680,000 340,800 0.5012 0.080 0.078 0.080 0.078 0.080 4,339,802 0.0785 0.00%
2004-06-01 0 0.510 0.500 0.510 0.500 0.510 700,000 351,000 0.5014 0.080 0.078 0.080 0.078 0.080 4,467,443 0.0786 2.00%
2004-05-31 0 0.500 0.495 0.510 0.490 0.510 416,000 209,840 0.5044 0.078 0.078 0.080 0.077 0.080 2,654,938 0.0790 -1.96%
2004-05-28 0 0.510 0.500 0.510 0.500 0.510 950,000 476,000 0.5011 0.080 0.078 0.080 0.078 0.080 6,062,959 0.0785 2.00%
2004-05-27 0 0.500 0.490 0.500 0.500 0.510 828,000 416,580 0.5031 0.078 0.077 0.078 0.078 0.080 5,284,347 0.0788 0.00%
2004-05-25 0 0.500 0.480 0.500 0.500 0.500 50,000 25,000 0.5000 0.078 0.075 0.078 0.078 0.078 319,103 0.0783 0.00%
2004-05-24 0 0.500 0.480 0.500 0.480 0.500 320,000 157,370 0.4918 0.078 0.075 0.078 0.075 0.078 2,042,260 0.0771 1.01%
2004-05-21 0 0.495 0.470 0.495 - - 0 0 - 0.078 0.074 0.078 - - 0 - 0.00%
2004-05-20 0 0.495 0.470 0.495 0.495 0.495 40,000 19,800 0.4950 0.078 0.074 0.078 0.078 0.078 255,282 0.0776 3.13%
2004-05-19 0 0.480 0.465 0.480 0.470 0.500 944,000 446,870 0.4734 0.075 0.073 0.075 0.074 0.078 6,024,667 0.0742 3.23%
2004-05-18 0 0.465 0.540 0.550 - - 0 0 - 0.073 0.085 0.086 - - 0 - 1.09%
2004-05-17 0 0.460 0.460 0.480 0.450 0.500 562,000 262,900 0.4678 0.072 0.072 0.075 0.071 0.078 3,586,719 0.0733 -8.00%
2004-05-14 0 0.500 0.460 0.560 - - 0 0 - 0.078 0.072 0.088 - - 0 - 0.00%
2004-05-13 0 0.500 0.500 0.560 0.500 0.500 200,000 100,000 0.5000 0.078 0.078 0.088 0.078 0.078 1,276,412 0.0783 -1.96%
2004-05-12 0 0.510 0.510 0.540 0.510 0.510 660,000 336,600 0.5100 0.080 0.080 0.085 0.080 0.080 4,212,161 0.0799 -1.92%
2004-05-11 0 0.520 0.510 0.540 0.500 0.520 534,000 270,840 0.5072 0.081 0.080 0.085 0.078 0.081 3,408,021 0.0795 1.96%
2004-05-10 0 0.510 0.510 0.540 0.500 0.510 24,000 12,180 0.5075 0.080 0.080 0.085 0.078 0.080 153,169 0.0795 -3.77%
2004-05-07 0 0.530 0.450 0.550 0.530 0.530 198,000 104,940 0.5300 0.083 0.071 0.086 0.083 0.083 1,263,648 0.0830 0.00%
2004-05-06 0 0.530 0.540 0.560 0.530 0.530 4,000 2,120 0.5300 0.083 0.085 0.088 0.083 0.083 25,528 0.0830 -1.85%
2004-05-05 0 0.540 0.510 0.560 - - 0 0 - 0.085 0.080 0.088 - - 0 - 0.00%
2004-05-04 0 0.540 0.520 0.560 0.520 0.550 180,000 97,800 0.5433 0.085 0.081 0.088 0.081 0.086 1,148,771 0.0851 -6.90%
2004-05-03 0 0.580 0.580 0.590 - - 0 0 - 0.091 0.091 0.092 - - 0 - 7.41%
2004-04-30 0 0.540 0.490 0.560 - - 0 0 - 0.085 0.077 0.088 - - 0 - 0.00%
2004-04-29 0 0.540 0.530 0.550 - - 0 0 - 0.085 0.083 0.086 - - 0 - 0.00%
2004-04-28 0 0.540 0.540 0.550 0.540 0.550 270,000 146,500 0.5426 0.085 0.085 0.086 0.085 0.086 1,723,157 0.0850 0.00%
2004-04-27 0 0.540 0.540 0.570 0.540 0.560 404,000 221,660 0.5487 0.085 0.085 0.089 0.085 0.088 2,578,353 0.0860 -1.82%
2004-04-26 0 0.550 0.550 0.560 0.550 0.550 296,000 162,800 0.5500 0.086 0.086 0.088 0.086 0.086 1,889,090 0.0862 -3.51%
2004-04-23 0 0.570 0.570 0.580 0.560 0.580 390,000 223,400 0.5728 0.089 0.089 0.091 0.088 0.091 2,489,004 0.0898 5.56%
2004-04-22 0 0.540 0.540 0.560 0.540 0.540 274,000 147,960 0.5400 0.085 0.085 0.088 0.085 0.085 1,748,685 0.0846 0.00%
2004-04-21 0 0.540 0.540 0.550 0.540 0.560 436,000 236,440 0.5423 0.085 0.085 0.086 0.085 0.088 2,782,579 0.0850 -5.26%
2004-04-20 0 0.570 0.570 0.580 0.570 0.590 200,000 116,000 0.5800 0.089 0.089 0.091 0.089 0.092 1,276,412 0.0909 -5.00%
2004-04-19 0 0.600 0.590 0.600 0.580 0.610 1,208,000 718,020 0.5944 0.094 0.092 0.094 0.091 0.096 7,709,531 0.0931 7.14%
2004-04-16 0 0.560 0.560 0.580 0.550 0.570 397,000 222,070 0.5594 0.088 0.088 0.091 0.086 0.089 2,533,679 0.0876 0.00%
2004-04-15 0 0.560 0.560 0.570 0.540 0.580 1,792,000 983,040 0.5486 0.088 0.088 0.089 0.085 0.091 11,436,655 0.0860 1.82%
2004-04-14 0 0.550 0.540 0.580 0.540 0.550 400,000 218,000 0.5450 0.086 0.085 0.091 0.085 0.086 2,552,825 0.0854 0.00%
2004-04-13 0 0.550 0.550 0.570 0.540 0.550 936,000 506,440 0.5411 0.086 0.086 0.089 0.085 0.086 5,973,610 0.0848 1.85%
2004-04-08 0 0.540 0.540 0.580 0.540 0.540 100,000 54,000 0.5400 0.085 0.085 0.091 0.085 0.085 638,206 0.0846 0.00%
2004-04-07 0 0.540 0.540 0.580 0.540 0.540 78,000 42,120 0.5400 0.085 0.085 0.091 0.085 0.085 497,801 0.0846 1.89%
2004-04-06 0 0.530 0.530 0.540 0.510 0.530 102,000 53,820 0.5276 0.083 0.083 0.085 0.080 0.083 650,970 0.0827 3.92%
2004-04-02 0 0.510 0.500 0.530 0.490 0.520 280,000 141,400 0.5050 0.080 0.078 0.083 0.077 0.081 1,786,977 0.0791 2.00%
2004-04-01 0 0.500 0.500 0.520 0.500 0.500 80,000 40,000 0.5000 0.078 0.078 0.081 0.078 0.078 510,565 0.0783 0.00%
2004-03-31 0 0.520 0.520 0.540 0.510 0.520 160,000 82,700 0.5169 0.078 0.078 0.081 0.077 0.078 1,061,975 0.0779 0.00%
2004-03-30 0 0.520 0.520 0.550 0.520 0.530 74,000 38,940 0.5262 0.078 0.078 0.083 0.078 0.080 491,164 0.0793 -1.89%
2004-03-29 0 0.530 0.520 0.530 0.530 0.530 60,000 31,800 0.5300 0.080 0.078 0.080 0.080 0.080 398,241 0.0799 1.92%
2004-03-26 0 0.520 0.520 0.530 0.520 0.540 502,000 268,060 0.5340 0.078 0.078 0.080 0.078 0.081 3,331,947 0.0805 -3.70%
2004-03-25 0 0.540 0.540 0.550 0.530 0.540 158,000 84,320 0.5337 0.081 0.081 0.083 0.080 0.081 1,048,700 0.0804 -3.57%
2004-03-24 0 0.560 0.540 0.560 0.520 0.560 204,000 107,740 0.5281 0.084 0.081 0.084 0.078 0.084 1,354,018 0.0796 1.82%
2004-03-23 0 0.550 0.520 0.560 0.500 0.550 310,000 160,900 0.5190 0.083 0.078 0.084 0.075 0.083 2,057,577 0.0782 1.85%
2004-03-22 0 0.540 0.540 0.550 0.520 0.540 134,000 71,480 0.5334 0.081 0.081 0.083 0.078 0.081 889,404 0.0804 -6.90%
2004-03-19 0 0.580 0.530 0.580 0.530 0.580 648,000 345,640 0.5334 0.087 0.080 0.087 0.080 0.087 4,300,999 0.0804 9.43%
2004-03-18 0 0.530 0.530 0.560 0.530 0.530 30,000 15,900 0.5300 0.080 0.080 0.084 0.080 0.080 199,120 0.0799 -3.64%
2004-03-17 0 0.550 0.560 0.570 0.540 0.570 370,000 206,400 0.5578 0.083 0.084 0.086 0.081 0.086 2,455,818 0.0840 0.00%
2004-03-16 0 0.550 0.550 0.570 0.550 0.560 170,000 93,520 0.5501 0.083 0.083 0.086 0.083 0.084 1,128,349 0.0829 0.00%
2004-03-15 0 0.550 0.550 0.570 0.540 0.550 290,000 159,400 0.5497 0.083 0.083 0.086 0.081 0.083 1,924,830 0.0828 -1.79%
2004-03-12 0 0.560 0.560 0.570 0.550 0.560 370,000 206,100 0.5570 0.084 0.084 0.086 0.083 0.084 2,455,818 0.0839 0.00%
2004-03-11 0 0.560 0.540 0.570 0.550 0.580 270,000 153,400 0.5681 0.084 0.081 0.086 0.083 0.087 1,792,083 0.0856 -3.45%
2004-03-10 0 0.580 0.580 0.600 0.570 0.610 976,000 574,500 0.5886 0.087 0.087 0.090 0.086 0.092 6,478,048 0.0887 -3.33%
2004-03-09 0 0.600 0.590 0.600 - - 0 0 - 0.090 0.089 0.090 - - 0 - -1.64%
2004-03-08 0 0.610 0.610 0.620 0.590 0.600 204,000 122,260 0.5993 0.092 0.092 0.093 0.089 0.090 1,354,018 0.0903 1.67%
2004-03-05 0 0.600 0.600 0.610 0.600 0.600 358,000 214,800 0.6000 0.090 0.090 0.092 0.090 0.090 2,376,169 0.0904 -1.64%
2004-03-04 0 0.610 0.600 0.610 0.600 0.610 370,000 223,640 0.6044 0.092 0.090 0.092 0.090 0.092 2,455,818 0.0911 1.67%
2004-03-03 0 0.600 0.590 0.600 0.590 0.610 1,408,000 832,000 0.5909 0.090 0.089 0.090 0.089 0.092 9,345,381 0.0890 0.00%
2004-03-02 0 0.600 0.600 0.610 0.590 0.610 1,452,000 869,080 0.5985 0.090 0.090 0.092 0.089 0.092 9,637,424 0.0902 -1.64%
2004-03-01 0 0.610 0.610 0.620 0.610 0.630 1,136,000 700,900 0.6170 0.092 0.092 0.093 0.092 0.095 7,540,023 0.0930 -1.61%
2004-02-27 0 0.620 0.610 0.620 0.610 0.640 654,000 407,780 0.6235 0.093 0.092 0.093 0.092 0.096 4,340,823 0.0939 -1.59%
2004-02-26 0 0.630 0.630 0.640 0.600 0.650 2,760,000 1,718,200 0.6225 0.095 0.095 0.096 0.090 0.098 18,319,071 0.0938 -3.08%
2004-02-25 0 0.650 0.650 0.660 0.610 0.680 5,086,000 3,300,520 0.6489 0.098 0.098 0.099 0.092 0.102 33,757,535 0.0978 6.56%
2004-02-24 0 0.610 0.600 0.610 0.590 0.610 1,788,000 1,072,740 0.6000 0.092 0.090 0.092 0.089 0.092 11,867,572 0.0904 1.67%
2004-02-23 0 0.600 0.590 0.600 0.580 0.600 2,028,000 1,203,740 0.5936 0.090 0.089 0.090 0.087 0.090 13,460,535 0.0894 1.69%
2004-02-20 0 0.590 0.580 0.590 0.570 0.610 2,402,000 1,411,340 0.5876 0.089 0.087 0.089 0.086 0.092 15,942,902 0.0885 3.51%
2004-02-19 0 0.570 0.560 0.580 0.560 0.590 2,524,000 1,455,040 0.5765 0.086 0.084 0.087 0.084 0.089 16,752,658 0.0869 -3.39%
2004-02-18 0 0.590 0.570 0.580 0.520 0.590 6,440,000 3,548,980 0.5511 0.089 0.086 0.087 0.078 0.089 42,744,499 0.0830 11.32%
2004-02-17 0 0.530 0.520 0.530 0.485 0.560 8,862,000 4,761,520 0.5373 0.080 0.078 0.080 0.073 0.084 58,820,148 0.0810 9.28%
2004-02-16 0 0.485 0.485 0.510 0.475 0.500 1,586,000 781,190 0.4926 0.073 0.073 0.077 0.072 0.075 10,526,829 0.0742 7.78%
2004-02-13 0 0.450 0.450 0.480 0.450 0.450 130,000 58,500 0.4500 0.068 0.068 0.072 0.068 0.068 862,855 0.0678 0.00%
2004-02-12 0 0.450 0.440 0.450 0.445 0.450 201,417 89,881 0.4462 0.068 0.066 0.068 0.067 0.068 1,336,874 0.0672 1.12%
2004-02-11 0 0.445 0.440 0.450 0.445 0.450 370,000 166,000 0.4486 0.067 0.066 0.068 0.067 0.068 2,455,818 0.0676 0.00%
2004-02-10 0 0.445 0.435 0.445 0.440 0.450 380,000 169,400 0.4458 0.067 0.066 0.067 0.066 0.068 2,522,191 0.0672 -1.11%
2004-02-09 0 0.450 0.440 0.450 0.430 0.450 206,000 89,810 0.4360 0.068 0.066 0.068 0.065 0.068 1,367,293 0.0657 0.00%
2004-02-06 0 0.450 0.450 0.485 0.435 0.450 714,000 315,780 0.4423 0.068 0.068 0.073 0.066 0.068 4,739,064 0.0666 3.45%
2004-02-05 0 0.435 0.430 0.440 - - 0 0 - 0.066 0.065 0.066 - - 0 - 0.00%
2004-02-04 0 0.435 0.420 0.435 0.435 0.435 124,000 53,940 0.4350 0.066 0.063 0.066 0.066 0.066 823,031 0.0655 -2.25%
2004-02-03 0 0.445 0.435 0.445 0.440 0.445 208,000 91,960 0.4421 0.067 0.066 0.067 0.066 0.067 1,380,568 0.0666 4.71%
2004-02-02 0 0.425 0.425 0.450 0.425 0.450 646,000 287,350 0.4448 0.064 0.064 0.068 0.064 0.068 4,287,725 0.0670 -7.61%
2004-01-30 0 0.460 0.450 0.480 0.460 0.460 90,000 41,400 0.4600 0.069 0.068 0.072 0.069 0.069 597,361 0.0693 0.00%
2004-01-29 0 0.460 0.445 0.470 0.445 0.460 370,000 168,400 0.4551 0.069 0.067 0.071 0.067 0.069 2,455,818 0.0686 -2.13%
2004-01-28 0 0.470 0.460 0.480 0.450 0.500 580,000 279,600 0.4821 0.071 0.069 0.072 0.068 0.075 3,849,660 0.0726 9.30%
2004-01-27 0 0.430 0.425 0.445 - - 0 0 - 0.065 0.064 0.067 - - 0 - 0.00%
2004-01-26 0 0.430 0.430 0.450 0.415 0.420 136,000 56,940 0.4187 0.065 0.065 0.068 0.063 0.063 902,679 0.0631 0.00%
2004-01-21 0 0.430 0.425 0.460 - - 0 0 - 0.065 0.064 0.069 - - 0 - 0.00%
2004-01-20 0 0.430 0.410 0.460 0.410 0.430 474,000 198,920 0.4197 0.065 0.062 0.069 0.062 0.065 3,146,101 0.0632 6.17%
2004-01-19 0 0.405 0.405 0.420 0.405 0.410 150,000 61,300 0.4087 0.061 0.061 0.063 0.061 0.062 995,602 0.0616 -1.22%
2004-01-16 0 0.410 0.400 0.425 0.410 0.410 120,000 49,200 0.4100 0.062 0.060 0.064 0.062 0.062 796,481 0.0618 -2.38%
2004-01-15 0 0.420 0.400 0.430 0.410 0.420 300,000 124,000 0.4133 0.063 0.060 0.065 0.062 0.063 1,991,203 0.0623 2.44%
2004-01-14 0 0.410 0.400 0.425 0.410 0.410 588,000 241,080 0.4100 0.062 0.060 0.064 0.062 0.062 3,902,759 0.0618 -4.65%
2004-01-13 0 0.430 0.420 0.440 0.420 0.430 110,000 46,600 0.4236 0.065 0.063 0.066 0.063 0.065 730,108 0.0638 4.88%
2004-01-12 0 0.410 0.410 0.435 0.410 0.410 340,000 139,400 0.4100 0.062 0.062 0.066 0.062 0.062 2,256,697 0.0618 -2.38%
2004-01-09 0 0.420 0.420 0.440 - - 0 0 - 0.063 0.063 0.066 - - 0 - 0.00%
2004-01-08 0 0.420 0.400 0.445 0.420 0.425 400,000 169,500 0.4238 0.063 0.060 0.067 0.063 0.064 2,654,938 0.0638 0.00%
2004-01-07 0 0.420 0.420 0.450 0.420 0.420 172,000 72,240 0.4200 0.063 0.063 0.068 0.063 0.063 1,141,623 0.0633 0.00%
2004-01-06 0 0.420 0.410 0.420 0.410 0.420 516,000 216,540 0.4197 0.063 0.062 0.063 0.062 0.063 3,424,870 0.0632 3.70%
2004-01-05 0 0.405 0.405 0.420 0.405 0.420 66,000 27,570 0.4177 0.061 0.061 0.063 0.061 0.063 438,065 0.0629 -3.57%
2004-01-02 0 0.420 0.415 0.440 0.410 0.420 560,000 230,100 0.4109 0.063 0.063 0.066 0.062 0.063 3,716,913 0.0619 2.44%
2003-12-31 0 0.410 0.410 0.440 - - 0 0 - 0.062 0.062 0.066 - - 0 - 1.23%
2003-12-30 0 0.405 0.405 0.440 0.400 0.400 120,000 48,800 0.4067 0.061 0.061 0.066 0.060 0.060 796,481 0.0613 -5.81%
2003-12-29 0 0.430 0.395 0.430 0.430 0.430 120,000 51,600 0.4300 0.065 0.060 0.065 0.065 0.065 796,481 0.0648 4.88%
2003-12-24 0 0.410 0.385 0.450 0.410 0.410 56,000 22,960 0.4100 0.062 0.058 0.068 0.062 0.062 371,691 0.0618 0.00%
2003-12-23 0 0.410 0.405 0.415 0.410 0.410 484,000 198,440 0.4100 0.062 0.061 0.063 0.062 0.062 3,212,475 0.0618 -1.20%
2003-12-22 0 0.415 0.415 0.440 - - 0 0 - 0.063 0.063 0.066 - - 0 - 2.47%
2003-12-19 0 0.405 0.400 0.410 0.405 0.405 158,000 64,280 0.4068 0.061 0.060 0.062 0.061 0.061 1,048,700 0.0613 1.25%
2003-12-18 0 0.400 0.400 0.410 0.400 0.400 100,000 40,000 0.4000 0.060 0.060 0.062 0.060 0.060 663,734 0.0603 -2.44%
2003-12-17 0 0.410 - 0.410 0.410 0.420 142,000 59,220 0.4170 0.062 - 0.062 0.062 0.063 942,503 0.0628 0.00%
2003-12-16 0 0.410 0.405 0.420 0.410 0.430 550,000 227,550 0.4137 0.062 0.061 0.063 0.062 0.065 3,650,540 0.0623 0.00%
2003-12-15 0 0.410 0.410 0.430 0.410 0.410 10,000 4,100 0.4100 0.062 0.062 0.065 0.062 0.062 66,373 0.0618 -1.20%
2003-12-12 0 0.415 0.415 0.430 0.405 0.410 480,000 195,520 0.4073 0.063 0.063 0.065 0.061 0.062 3,185,925 0.0614 1.22%
2003-12-11 0 0.410 0.410 0.450 - - 50,000 20,500 0.4100 0.062 0.062 0.068 - - 331,867 0.0618 0.00%
2003-12-10 0 0.410 0.410 0.430 - - 20,000 8,200 0.4100 0.062 0.062 0.065 - - 132,747 0.0618 0.00%
2003-12-09 0 0.410 0.385 0.410 - - 0 0 - 0.062 0.058 0.062 - - 0 - 0.00%
2003-12-08 0 0.410 0.385 0.445 - - 0 0 - 0.062 0.058 0.067 - - 0 - 0.00%
2003-12-05 0 0.410 0.390 0.450 - - 0 0 - 0.062 0.059 0.068 - - 0 - 0.00%
2003-12-04 0 0.410 0.405 0.440 - - 0 0 - 0.062 0.061 0.066 - - 0 - 0.00%
2003-12-03 0 0.410 0.405 0.430 - - 0 0 - 0.062 0.061 0.065 - - 0 - 0.00%
2003-12-02 0 0.410 0.410 0.440 0.410 0.410 52,000 21,320 0.4100 0.062 0.062 0.066 0.062 0.062 345,142 0.0618 1.23%
2003-12-01 0 0.405 0.405 0.435 0.405 0.405 34,000 13,770 0.4050 0.061 0.061 0.066 0.061 0.061 225,670 0.0610 0.00%
2003-11-28 0 0.405 0.405 0.435 - - 0 0 - 0.061 0.061 0.066 - - 0 - 0.00%
2003-11-27 0 0.405 0.405 0.440 0.405 0.405 50,000 20,250 0.4050 0.061 0.061 0.066 0.061 0.061 331,867 0.0610 1.25%
2003-11-26 0 0.400 0.400 0.440 - - 0 0 - 0.060 0.060 0.066 - - 0 - 0.00%
2003-11-25 0 0.400 0.400 0.435 - - 0 0 - 0.060 0.060 0.066 - - 0 - 0.00%
2003-11-24 0 0.400 0.400 0.445 - - 0 0 - 0.060 0.060 0.067 - - 0 - 0.00%
2003-11-21 0 0.400 0.380 0.450 - - 0 0 - 0.060 0.057 0.068 - - 0 - 0.00%
2003-11-20 0 0.400 0.400 0.440 0.400 0.400 94,000 37,600 0.4000 0.060 0.060 0.066 0.060 0.060 623,910 0.0603 0.00%
2003-11-19 0 0.400 0.395 0.400 0.400 0.400 162,000 64,800 0.4000 0.060 0.060 0.060 0.060 0.060 1,075,250 0.0603 0.00%
2003-11-18 0 0.400 0.400 0.430 0.390 0.400 180,000 71,860 0.3992 0.060 0.060 0.065 0.059 0.060 1,194,722 0.0601 -1.23%
2003-11-17 0 0.405 0.405 0.445 0.405 0.445 106,000 44,320 0.4181 0.061 0.061 0.067 0.061 0.067 703,559 0.0630 -10.00%
2003-11-14 0 0.450 0.420 0.450 - - 0 0 - 0.068 0.063 0.068 - - 0 - -1.10%
2003-11-13 0 0.455 0.435 0.455 0.435 0.455 40,000 17,600 0.4400 0.069 0.066 0.069 0.066 0.069 265,494 0.0663 4.60%
2003-11-12 0 0.435 0.435 0.440 0.430 0.435 120,000 52,150 0.4346 0.066 0.066 0.066 0.065 0.066 796,481 0.0655 0.00%
2003-11-11 0 0.435 0.415 0.435 - - 0 0 - 0.066 0.063 0.066 - - 0 - 0.00%
2003-11-10 0 0.435 0.430 0.440 0.430 0.450 226,000 98,430 0.4355 0.066 0.065 0.066 0.065 0.068 1,500,040 0.0656 -3.33%
2003-11-07 0 0.450 0.450 0.460 0.430 0.470 1,286,000 577,030 0.4487 0.068 0.068 0.069 0.065 0.071 8,535,625 0.0676 -3.23%
2003-11-06 0 0.465 0.455 0.465 0.455 0.470 390,000 180,950 0.4640 0.070 0.069 0.070 0.069 0.071 2,588,564 0.0699 0.00%
2003-11-05 0 0.465 0.460 0.470 0.460 0.465 742,000 343,920 0.4635 0.070 0.069 0.071 0.069 0.070 4,924,910 0.0698 -1.06%
2003-11-04 0 0.470 0.455 0.480 0.450 0.470 2,390,000 1,085,970 0.4544 0.071 0.069 0.072 0.068 0.071 15,863,254 0.0685 2.17%
2003-11-03 0 0.460 0.410 0.460 0.390 0.460 520,000 209,310 0.4025 0.069 0.062 0.069 0.059 0.069 3,451,419 0.0606 15.00%
2003-10-31 0 0.400 0.390 0.400 0.390 0.400 50,000 19,800 0.3960 0.060 0.059 0.060 0.059 0.060 331,867 0.0597 2.56%
2003-10-30 0 0.390 0.380 0.395 0.390 0.390 480,000 187,250 0.3901 0.059 0.057 0.060 0.059 0.059 3,185,925 0.0588 0.00%
2003-10-29 0 0.390 0.390 0.400 0.390 0.390 30,000 11,700 0.3900 0.059 0.059 0.060 0.059 0.059 199,120 0.0588 0.00%
2003-10-28 0 0.390 0.385 0.390 0.390 0.390 100,000 39,000 0.3900 0.059 0.058 0.059 0.059 0.059 663,734 0.0588 2.63%
2003-10-27 0 0.380 0.380 0.395 0.380 0.380 20,000 7,600 0.3800 0.057 0.057 0.060 0.057 0.057 132,747 0.0573 -1.30%
2003-10-24 0 0.385 0.370 0.390 0.385 0.385 10,000 3,850 0.3850 0.058 0.056 0.059 0.058 0.058 66,373 0.0580 -1.28%
2003-10-23 0 0.390 0.390 0.415 0.390 0.390 26,955,482 9,975,408 0.3701 0.059 0.059 0.063 0.059 0.059 178,912,823 0.0558 -2.50%
2003-10-22 0 0.400 0.395 0.420 0.385 0.410 3,236,000 1,276,060 0.3943 0.060 0.060 0.063 0.058 0.062 21,478,447 0.0594 -4.76%
2003-10-21 0 0.420 0.400 0.430 0.415 0.420 320,000 134,300 0.4197 0.063 0.060 0.065 0.063 0.063 2,123,950 0.0632 3.70%
2003-10-20 0 0.405 0.405 0.420 0.380 0.405 154,000 61,860 0.4017 0.061 0.061 0.063 0.057 0.061 1,022,151 0.0605 3.85%
2003-10-17 0 0.390 0.390 0.420 0.390 0.390 30,000 11,700 0.3900 0.059 0.059 0.063 0.059 0.059 199,120 0.0588 -2.50%
2003-10-16 0 0.400 0.385 0.400 0.395 0.400 332,000 132,300 0.3985 0.060 0.058 0.060 0.060 0.060 2,203,598 0.0600 -2.44%
2003-10-15 0 0.410 0.400 0.430 0.410 0.415 200,000 82,250 0.4113 0.062 0.060 0.065 0.062 0.063 1,327,469 0.0620 1.23%
2003-10-14 0 0.405 0.405 0.445 0.400 0.400 30,000 12,000 0.4000 0.061 0.061 0.067 0.060 0.060 199,120 0.0603 0.00%
2003-10-13 0 0.405 0.405 0.445 0.390 0.390 30,000 11,700 0.3900 0.061 0.061 0.067 0.059 0.059 199,120 0.0588 1.25%
2003-10-10 0 0.400 0.400 0.420 0.400 0.400 812,000 324,800 0.4000 0.060 0.060 0.063 0.060 0.060 5,389,524 0.0603 0.00%
2003-10-09 0 0.400 0.400 0.410 0.400 0.400 502,000 200,800 0.4000 0.060 0.060 0.062 0.060 0.060 3,331,947 0.0603 0.00%
2003-10-08 0 0.400 - 0.400 0.400 0.400 1,001,000 400,380 0.4000 0.060 - 0.060 0.060 0.060 6,643,982 0.0603 -2.44%
2003-10-07 0 0.410 0.400 0.420 0.400 0.410 180,000 72,500 0.4028 0.062 0.060 0.063 0.060 0.062 1,194,722 0.0607 1.23%
2003-10-06 0 0.405 0.405 0.415 0.400 0.405 1,008,000 408,230 0.4050 0.061 0.061 0.063 0.060 0.061 6,690,443 0.0610 -3.57%
2003-10-03 0 0.420 0.400 0.430 0.410 0.440 1,886,000 804,570 0.4266 0.063 0.060 0.065 0.062 0.066 12,518,032 0.0643 -2.33%
2003-10-02 0 0.430 0.430 0.450 0.430 0.440 816,000 353,810 0.4336 0.065 0.065 0.068 0.065 0.066 5,416,073 0.0653 -2.27%
2003-09-30 0 0.440 0.440 0.475 0.435 0.440 132,000 57,980 0.4392 0.066 0.066 0.072 0.066 0.066 876,129 0.0662 -1.12%
2003-09-29 0 0.445 0.435 0.450 0.445 0.445 318,000 141,510 0.4450 0.067 0.066 0.068 0.067 0.067 2,110,676 0.0670 1.14%
2003-09-26 0 0.440 0.425 0.440 - - 0 0 - 0.066 0.064 0.066 - - 0 - -1.12%
2003-09-25 0 0.445 0.425 0.445 - - 0 0 - 0.067 0.064 0.067 - - 0 - -1.11%
2003-09-24 0 0.450 0.435 0.450 0.430 0.450 206,000 90,910 0.4413 0.068 0.066 0.068 0.065 0.068 1,367,293 0.0665 2.27%
2003-09-23 0 0.440 0.430 0.440 0.440 0.440 78,000 34,320 0.4400 0.066 0.065 0.066 0.066 0.066 517,713 0.0663 0.00%
2003-09-22 0 0.440 0.435 0.450 - - 0 0 - 0.066 0.066 0.068 - - 0 - 0.00%
2003-09-19 0 0.440 0.440 0.445 0.440 0.440 60,000 26,800 0.4467 0.066 0.066 0.067 0.066 0.066 398,241 0.0673 -2.22%
2003-09-18 0 0.450 0.440 0.455 - - 0 0 - 0.068 0.066 0.069 - - 0 - 0.00%
2003-09-17 0 0.450 0.450 0.460 0.450 0.450 150,000 67,500 0.4500 0.068 0.068 0.069 0.068 0.068 995,602 0.0678 0.00%
2003-09-16 0 0.450 0.450 0.465 0.450 0.450 144,000 64,800 0.4500 0.068 0.068 0.070 0.068 0.068 955,778 0.0678 0.00%
2003-09-15 0 0.450 0.450 0.465 0.450 0.475 272,000 124,330 0.4571 0.068 0.068 0.070 0.068 0.072 1,805,358 0.0689 0.00%
2003-09-11 0 0.450 0.425 0.450 0.450 0.470 130,000 58,700 0.4515 0.068 0.064 0.068 0.068 0.071 862,855 0.0680 7.14%
2003-09-10 0 0.420 0.415 0.445 0.410 0.430 612,000 260,240 0.4252 0.063 0.063 0.067 0.062 0.065 4,062,055 0.0641 -4.55%
2003-09-09 0 0.440 0.440 0.445 0.440 0.440 80,000 35,200 0.4400 0.066 0.066 0.067 0.066 0.066 530,988 0.0663 -2.22%
2003-09-08 0 0.450 0.435 0.455 0.440 0.450 420,000 187,300 0.4460 0.068 0.066 0.069 0.066 0.068 2,787,685 0.0672 0.00%
2003-09-05 0 0.450 0.440 0.480 0.430 0.450 686,000 304,310 0.4436 0.068 0.066 0.072 0.065 0.068 4,553,218 0.0668 0.00%
2003-09-04 0 0.450 0.440 0.450 0.440 0.470 772,000 347,920 0.4507 0.068 0.066 0.068 0.066 0.071 5,124,030 0.0679 4.65%
2003-09-03 0 0.430 0.430 0.450 0.430 0.450 238,000 103,840 0.4363 0.065 0.065 0.068 0.065 0.068 1,579,688 0.0657 0.00%
2003-09-02 0 0.430 0.425 0.440 0.405 0.450 228,000 98,840 0.4335 0.065 0.064 0.066 0.061 0.068 1,513,315 0.0653 7.50%
2003-09-01 0 0.400 0.400 0.410 0.400 0.405 250,000 100,250 0.4010 0.060 0.060 0.062 0.060 0.061 1,659,336 0.0604 0.00%
2003-08-29 0 0.400 0.390 0.405 0.375 0.400 826,000 319,540 0.3869 0.060 0.059 0.061 0.056 0.060 5,482,447 0.0583 11.11%
2003-08-28 0 0.360 0.360 0.390 0.360 0.370 50,000 18,220 0.3644 0.054 0.054 0.059 0.054 0.056 331,867 0.0549 -4.00%
2003-08-27 0 0.375 0.375 0.390 0.365 0.365 6,000 2,190 0.3650 0.056 0.056 0.059 0.055 0.055 39,824 0.0550 2.74%
2003-08-26 0 0.365 0.365 0.400 0.360 0.360 8,000 2,880 0.3600 0.055 0.055 0.060 0.054 0.054 53,099 0.0542 -3.95%
2003-08-25 0 0.380 0.380 0.400 0.380 0.380 186,000 70,680 0.3800 0.057 0.057 0.060 0.057 0.057 1,234,546 0.0573 -5.00%
2003-08-22 0 0.400 0.390 0.400 0.370 0.400 570,000 217,900 0.3823 0.060 0.059 0.060 0.056 0.060 3,783,286 0.0576 9.59%
2003-08-21 0 0.365 0.365 0.380 0.360 0.360 136,000 48,960 0.3600 0.055 0.055 0.057 0.054 0.054 902,679 0.0542 1.39%
2003-08-20 0 0.360 0.360 0.385 - - 0 0 - 0.054 0.054 0.058 - - 0 - 2.86%
2003-08-19 0 0.350 0.350 0.360 0.350 0.360 524,000 187,100 0.3571 0.053 0.053 0.054 0.053 0.054 3,477,969 0.0538 0.00%
2003-08-18 0 0.350 0.340 0.350 0.340 0.350 894,000 312,600 0.3497 0.053 0.051 0.053 0.051 0.053 5,933,786 0.0527 0.00%
2003-08-15 0 0.350 0.340 0.360 - - 0 0 - 0.053 0.051 0.054 - - 0 - 0.00%
2003-08-14 0 0.350 0.340 0.380 0.350 0.350 370,000 129,500 0.3500 0.053 0.051 0.057 0.053 0.053 2,455,818 0.0527 0.00%
2003-08-13 0 0.350 0.340 0.380 - - 0 0 - 0.053 0.051 0.057 - - 0 - 0.00%
2003-08-12 0 0.350 0.350 0.380 - - 0 0 - 0.053 0.053 0.057 - - 0 - 0.00%
2003-08-11 0 0.350 0.340 0.350 0.340 0.350 148,000 50,820 0.3434 0.053 0.051 0.053 0.051 0.053 982,327 0.0517 6.06%
2003-08-08 0 0.330 0.330 0.385 0.330 0.330 504,000 166,320 0.3300 0.050 0.050 0.058 0.050 0.050 3,345,222 0.0497 -2.94%
2003-08-07 0 0.340 0.330 0.385 - - 0 0 - 0.051 0.050 0.058 - - 0 - 0.00%
2003-08-06 0 0.340 0.340 0.385 0.340 0.350 138,000 48,120 0.3487 0.051 0.051 0.058 0.051 0.053 915,954 0.0525 -8.11%
2003-08-05 0 0.370 0.340 0.390 0.370 0.370 30,000 11,100 0.3700 0.056 0.051 0.059 0.056 0.056 199,120 0.0557 -3.90%
2003-08-04 0 0.385 0.370 0.390 0.370 0.385 222,000 83,690 0.3770 0.058 0.056 0.059 0.056 0.058 1,473,491 0.0568 4.05%
2003-08-01 0 0.370 0.370 0.385 0.360 0.380 794,000 298,550 0.3760 0.056 0.056 0.058 0.054 0.057 5,270,052 0.0567 5.71%
2003-07-31 0 0.350 0.350 0.380 0.350 0.350 50,000 17,500 0.3500 0.053 0.053 0.057 0.053 0.053 331,867 0.0527 -2.78%
2003-07-30 0 0.360 0.350 0.360 0.360 0.370 438,000 159,980 0.3653 0.054 0.053 0.054 0.054 0.056 2,907,157 0.0550 -2.70%
2003-07-29 0 0.370 0.365 0.370 0.380 0.380 170,000 64,600 0.3800 0.056 0.055 0.056 0.057 0.057 1,128,349 0.0573 0.00%
2003-07-28 0 0.370 0.355 0.390 0.350 0.370 208,000 72,960 0.3508 0.056 0.053 0.059 0.053 0.056 1,380,568 0.0528 5.71%
2003-07-25 0 0.350 0.320 0.410 0.350 0.350 140,000 49,000 0.3500 0.053 0.048 0.062 0.053 0.053 929,228 0.0527 16.67%
2003-07-24 0 0.300 0.295 - 0.290 0.320 452,000 134,480 0.2975 0.045 0.044 - 0.044 0.048 3,000,080 0.0448 0.00%
2003-07-23 0 0.300 0.300 0.320 0.300 0.340 180,000 56,800 0.3156 0.045 0.045 0.048 0.045 0.051 1,194,722 0.0475 -11.76%
2003-07-22 0 0.340 0.340 0.370 0.340 0.340 8,000 2,720 0.3400 0.051 0.051 0.056 0.051 0.051 53,099 0.0512 -2.86%
2003-07-21 0 0.350 0.350 0.370 0.350 0.350 150,000 52,500 0.3500 0.053 0.053 0.056 0.053 0.053 995,602 0.0527 -2.78%
2003-07-18 0 0.360 0.360 0.375 0.325 0.360 100,000 34,250 0.3425 0.054 0.054 0.056 0.049 0.054 663,734 0.0516 -1.37%
2003-07-17 0 0.365 0.365 0.380 0.365 0.380 174,000 64,110 0.3684 0.055 0.055 0.057 0.055 0.057 1,154,898 0.0555 -1.35%
2003-07-16 0 0.370 0.370 0.395 0.365 0.370 134,000 49,420 0.3688 0.056 0.056 0.060 0.055 0.056 889,404 0.0556 2.78%
2003-07-15 0 0.360 0.360 0.380 0.360 0.380 450,000 168,500 0.3744 0.054 0.054 0.057 0.054 0.057 2,986,805 0.0564 -6.49%
2003-07-14 0 0.385 0.375 0.400 0.370 0.420 5,200,000 2,065,050 0.3971 0.058 0.056 0.060 0.056 0.063 34,514,192 0.0598 1.32%
2003-07-11 0 0.380 0.375 0.380 0.350 0.380 1,102,000 407,310 0.3696 0.057 0.056 0.057 0.053 0.057 7,314,354 0.0557 7.04%
2003-07-10 0 0.355 0.350 0.360 0.355 0.360 470,000 168,600 0.3587 0.053 0.053 0.054 0.053 0.054 3,119,552 0.0540 0.00%
2003-07-09 0 0.355 0.345 0.360 0.320 0.355 2,570,000 896,820 0.3490 0.053 0.052 0.054 0.048 0.053 17,057,976 0.0526 4.41%
2003-07-08 0 0.340 0.315 0.340 0.310 0.340 470,000 154,300 0.3283 0.051 0.047 0.051 0.047 0.051 3,119,552 0.0495 9.68%
2003-07-07 0 0.310 0.310 0.320 0.310 0.310 150,000 46,500 0.3100 0.047 0.047 0.048 0.047 0.047 995,602 0.0467 -3.12%
2003-07-04 0 0.320 0.310 0.320 0.310 0.325 162,000 52,140 0.3219 0.048 0.047 0.048 0.047 0.049 1,075,250 0.0485 6.67%
2003-07-03 0 0.300 0.300 0.305 0.300 0.305 100,000 30,250 0.3025 0.045 0.045 0.046 0.045 0.046 663,734 0.0456 0.00%
2003-07-02 0 0.300 0.300 0.315 0.300 0.300 400,000 120,000 0.3000 0.045 0.045 0.047 0.045 0.045 2,654,938 0.0452 0.00%
2003-06-30 0 0.300 0.300 0.330 0.300 0.300 20,000 6,000 0.3000 0.045 0.045 0.050 0.045 0.045 132,747 0.0452 0.00%
2003-06-27 0 0.300 0.300 0.330 0.300 0.300 50,000 15,000 0.3000 0.045 0.045 0.050 0.045 0.045 331,867 0.0452 0.00%
2003-06-26 0 0.300 0.290 0.330 - - 0 0 - 0.045 0.044 0.050 - - 0 - 0.00%
2003-06-25 0 0.300 0.290 0.320 - - 0 0 - 0.045 0.044 0.048 - - 0 - 0.00%
2003-06-24 0 0.300 0.280 0.320 0.300 0.300 100,000 30,000 0.3000 0.045 0.042 0.048 0.045 0.045 663,734 0.0452 0.00%
2003-06-23 0 0.300 0.300 0.330 0.300 0.300 12,000 3,600 0.3000 0.045 0.045 0.050 0.045 0.045 79,648 0.0452 0.00%
2003-06-20 0 0.300 0.300 0.310 0.295 0.305 550,000 165,900 0.3016 0.045 0.045 0.047 0.044 0.046 3,650,540 0.0454 0.00%
2003-06-19 0 0.300 0.300 0.305 0.300 0.305 250,000 75,250 0.3010 0.045 0.045 0.046 0.045 0.046 1,659,336 0.0453 3.45%
2003-06-18 0 0.290 0.290 0.300 0.290 0.300 558,000 163,070 0.2922 0.044 0.044 0.045 0.044 0.045 3,703,638 0.0440 -3.33%
2003-06-17 0 0.300 0.290 0.320 0.300 0.300 20,000 6,000 0.3000 0.045 0.044 0.048 0.045 0.045 132,747 0.0452 0.00%
2003-06-16 0 0.300 0.290 0.310 - - 0 0 - 0.045 0.044 0.047 - - 0 - 0.00%
2003-06-13 0 0.300 0.290 0.310 0.295 0.305 668,000 200,100 0.2996 0.045 0.044 0.047 0.044 0.046 4,433,746 0.0451 0.00%
2003-06-12 0 0.300 0.285 0.300 0.280 0.300 632,000 187,350 0.2964 0.045 0.043 0.045 0.042 0.045 4,194,802 0.0447 9.09%
2003-06-11 0 0.275 0.275 0.295 0.275 0.290 330,000 89,460 0.2711 0.041 0.041 0.044 0.041 0.044 2,190,324 0.0408 -5.17%
2003-06-10 0 0.290 0.275 0.290 0.290 0.290 122,000 35,380 0.2900 0.044 0.041 0.044 0.044 0.044 809,756 0.0437 0.00%
2003-06-09 0 0.290 0.275 0.295 0.270 0.290 210,000 59,900 0.2852 0.044 0.041 0.044 0.041 0.044 1,393,842 0.0430 5.45%
2003-06-06 0 0.275 0.275 0.285 0.275 0.300 464,000 131,590 0.2836 0.041 0.041 0.043 0.041 0.045 3,079,728 0.0427 -5.17%
2003-06-05 0 0.290 0.290 0.295 0.270 0.290 382,000 107,120 0.2804 0.044 0.044 0.044 0.041 0.044 2,535,466 0.0422 11.54%
2003-06-03 0 0.260 0.260 0.280 - - 0 0 - 0.039 0.039 0.042 - - 0 - 0.00%
2003-06-02 0 0.260 0.260 0.275 0.260 0.260 200,000 52,000 0.2600 0.039 0.039 0.041 0.039 0.039 1,327,469 0.0392 -1.89%
2003-05-30 0 0.265 0.265 0.275 0.265 0.265 50,000 13,250 0.2650 0.040 0.040 0.041 0.040 0.040 331,867 0.0399 -1.85%
2003-05-29 0 0.270 0.265 0.280 0.270 0.270 150,000 40,500 0.2700 0.041 0.040 0.042 0.041 0.041 995,602 0.0407 0.00%
2003-05-28 0 0.270 0.265 0.270 0.275 0.275 190,000 52,250 0.2750 0.041 0.040 0.041 0.041 0.041 1,261,095 0.0414 3.85%
2003-05-27 0 0.260 0.255 0.275 0.250 0.275 610,000 156,800 0.2570 0.039 0.038 0.041 0.038 0.041 4,048,780 0.0387 -3.70%
2003-05-26 0 0.270 0.270 0.280 0.250 0.290 836,000 228,160 0.2729 0.041 0.041 0.042 0.038 0.044 5,548,820 0.0411 12.50%
2003-05-23 0 0.240 0.240 0.250 0.240 0.240 20,000 4,800 0.2400 0.036 0.036 0.038 0.036 0.036 132,747 0.0362 0.00%
2003-05-22 0 0.240 0.230 0.250 - - 0 0 - 0.036 0.035 0.038 - - 0 - 0.00%
2003-05-21 0 0.240 - 0.250 - - 0 0 - 0.036 - 0.038 - - 0 - 0.00%
2003-05-20 0 0.240 0.230 0.250 - - 0 0 - 0.036 0.035 0.038 - - 0 - 0.00%
2003-05-19 0 0.240 - 0.250 0.240 0.245 100,000 24,100 0.2410 0.036 - 0.038 0.036 0.037 663,734 0.0363 -4.00%
2003-05-16 0 0.250 0.240 0.250 - - 0 0 - 0.038 0.036 0.038 - - 0 - 0.00%
2003-05-15 0 0.250 0.240 0.250 0.248 0.255 310,000 77,700 0.2506 0.038 0.036 0.038 0.037 0.038 2,057,577 0.0378 0.81%
2003-05-14 0 0.248 0.240 0.248 0.249 0.250 952,000 237,102 0.2491 0.037 0.036 0.037 0.038 0.038 6,318,752 0.0375 2.48%
2003-05-13 0 0.242 0.233 0.235 0.230 0.245 428,000 103,368 0.2415 0.036 0.035 0.035 0.035 0.037 2,840,783 0.0364 5.22%
2003-05-12 0 0.230 0.230 0.247 0.224 0.237 1,350,000 307,872 0.2281 0.035 0.035 0.037 0.034 0.036 8,960,415 0.0344 -7.26%
2003-05-09 0 0.248 0.224 0.248 - - 0 0 - 0.037 0.034 0.037 - - 0 - -0.80%
2003-05-07 0 0.250 - 0.250 - - 0 0 - 0.038 - 0.038 - - 0 - 0.00%
2003-05-06 0 0.250 0.250 0.260 0.250 0.250 60,000 15,000 0.2500 0.038 0.038 0.039 0.038 0.038 398,241 0.0377 -1.96%
2003-05-05 0 0.255 0.250 0.255 0.245 0.265 350,000 88,930 0.2541 0.038 0.038 0.038 0.037 0.040 2,323,071 0.0383 0.00%
2003-05-02 0 0.255 0.230 0.255 0.255 0.255 150,000 38,250 0.2550 0.038 0.035 0.038 0.038 0.038 995,602 0.0384 -1.92%
2003-04-30 0 0.260 0.225 0.260 0.231 0.260 68,000 16,418 0.2414 0.039 0.034 0.039 0.035 0.039 451,339 0.0364 0.00%
2003-04-29 0 0.260 0.220 0.260 0.260 0.260 4,000 1,040 0.2600 0.039 0.033 0.039 0.039 0.039 26,549 0.0392 4.00%
2003-04-28 0 0.250 0.200 0.250 - - 100,000 25,000 0.2500 0.038 0.030 0.038 - - 663,734 0.0377 0.00%
2003-04-25 0 0.250 0.206 0.250 0.250 0.250 10,000 2,500 0.2500 0.038 0.031 0.038 0.038 0.038 66,373 0.0377 8.70%
2003-04-24 0 0.230 0.200 0.230 0.220 0.250 230,000 51,400 0.2235 0.035 0.030 0.035 0.033 0.038 1,526,589 0.0337 -8.00%
2003-04-23 0 0.250 - 0.250 - - 0 0 - 0.038 - 0.038 - - 0 - -3.85%
2003-04-22 0 0.260 - 0.265 - - 0 0 - 0.039 - 0.040 - - 0 - 0.00%
2003-04-17 0 0.260 - 0.260 0.250 0.265 600,000 153,000 0.2550 0.039 - 0.039 0.038 0.040 3,982,407 0.0384 0.00%
2003-04-16 0 0.260 - 0.270 0.260 0.275 450,000 120,000 0.2667 0.039 - 0.041 0.039 0.041 2,986,805 0.0402 4.00%
2003-04-15 0 0.250 - 0.260 - - 0 0 - 0.038 - 0.039 - - 0 - 0.00%
2003-04-14 0 0.250 0.250 0.260 - - 0 0 - 0.038 0.038 0.039 - - 0 - 0.00%
2003-04-11 0 0.250 0.250 0.270 0.250 0.250 10,000 2,500 0.2500 0.038 0.038 0.041 0.038 0.038 66,373 0.0377 -3.85%
2003-04-10 0 0.260 0.250 0.270 0.260 0.275 450,000 120,000 0.2667 0.039 0.038 0.041 0.039 0.041 2,986,805 0.0402 4.00%
2003-04-09 0 0.250 - 0.250 - - 0 0 - 0.038 - 0.038 - - 0 - -3.85%
2003-04-08 0 0.260 - 0.270 - - 0 0 - 0.039 - 0.041 - - 0 - 0.00%
2003-04-07 0 0.260 0.260 0.270 0.260 0.260 150,000 39,000 0.2600 0.039 0.039 0.041 0.039 0.039 995,602 0.0392 0.00%
2003-04-04 0 0.260 0.260 0.270 0.260 0.260 70,010 18,203 0.2600 0.039 0.039 0.041 0.039 0.039 464,680 0.0392 4.00%
2003-04-03 0 0.250 0.250 0.280 - - 0 0 - 0.038 0.038 0.042 - - 0 - 0.00%
2003-04-02 0 0.250 - 0.270 - - 10,000 2,500 0.2500 0.038 - 0.041 - - 66,373 0.0377 0.00%
2003-04-01 0 0.265 0.265 0.290 0.260 0.270 440,000 117,250 0.2665 0.038 0.038 0.041 0.037 0.038 3,095,658 0.0379 -1.85%
2003-03-31 0 0.270 0.270 0.295 0.270 0.270 150,000 40,500 0.2700 0.038 0.038 0.042 0.038 0.038 1,055,338 0.0384 0.00%
2003-03-28 0 0.270 0.270 0.285 - - 0 0 - 0.038 0.038 0.041 - - 0 - 0.00%
2003-03-27 0 0.270 0.270 0.295 0.270 0.270 248,000 66,960 0.2700 0.038 0.038 0.042 0.038 0.038 1,744,825 0.0384 0.00%
2003-03-26 0 0.270 0.270 0.550 0.270 0.270 170,000 45,900 0.2700 0.038 0.038 0.078 0.038 0.038 1,196,050 0.0384 0.00%
2003-03-25 0 0.270 0.270 0.300 0.270 0.275 194,000 52,580 0.2710 0.038 0.038 0.043 0.038 0.039 1,364,904 0.0385 -5.26%
2003-03-24 0 0.285 0.270 0.315 - - 0 0 - 0.041 0.038 0.045 - - 0 - 0.00%
2003-03-21 0 0.285 0.275 0.290 0.285 0.285 50,000 14,250 0.2850 0.041 0.039 0.041 0.041 0.041 351,779 0.0405 3.64%
2003-03-20 0 0.275 0.270 0.280 0.270 0.275 1,060,000 287,760 0.2715 0.039 0.038 0.040 0.038 0.039 7,457,720 0.0386 1.85%
2003-03-19 0 0.270 0.265 0.280 0.270 0.275 688,000 186,100 0.2705 0.038 0.038 0.040 0.038 0.039 4,840,483 0.0384 0.00%
2003-03-18 0 0.270 0.270 0.280 0.270 0.290 1,030,000 284,750 0.2765 0.038 0.038 0.040 0.038 0.041 7,246,653 0.0393 0.00%
2003-03-17 0 0.270 0.260 0.270 0.270 0.285 260,000 70,930 0.2728 0.038 0.037 0.038 0.038 0.041 1,829,252 0.0388 0.00%
2003-03-14 0 0.270 0.260 0.285 0.270 0.285 420,000 115,450 0.2749 0.038 0.037 0.041 0.038 0.041 2,954,946 0.0391 0.00%
2003-03-13 0 0.270 0.265 0.290 0.270 0.280 1,291,827 356,467 0.2759 0.038 0.038 0.041 0.038 0.040 9,088,759 0.0392 0.00%
2003-03-12 0 0.270 0.270 0.280 0.270 0.300 620,000 167,800 0.2706 0.038 0.038 0.040 0.038 0.043 4,362,063 0.0385 -1.82%
2003-03-11 0 0.275 0.260 0.310 0.275 0.280 406,000 113,080 0.2785 0.039 0.037 0.044 0.039 0.040 2,856,448 0.0396 -8.33%
2003-03-10 0 0.300 0.270 0.310 0.290 0.300 174,000 51,600 0.2966 0.043 0.038 0.044 0.041 0.043 1,224,192 0.0422 -9.09%
2003-03-07 0 0.330 0.300 0.330 0.300 0.330 60,000 19,020 0.3170 0.047 0.043 0.047 0.043 0.047 422,135 0.0451 10.00%
2003-03-06 0 0.300 0.300 0.320 0.300 0.320 200,000 61,370 0.3069 0.043 0.043 0.045 0.043 0.045 1,407,117 0.0436 -6.25%
2003-03-05 0 0.320 0.300 0.330 - - 0 0 - 0.045 0.043 0.047 - - 0 - 0.00%
2003-03-04 0 0.320 0.310 0.340 - - 0 0 - 0.045 0.044 0.048 - - 0 - 0.00%
2003-03-03 0 0.320 0.320 0.350 0.320 0.340 134,000 43,880 0.3275 0.045 0.045 0.050 0.045 0.048 942,768 0.0465 0.00%
2003-02-28 0 0.320 0.320 0.350 0.320 0.320 30,000 9,800 0.3267 0.045 0.045 0.050 0.045 0.045 211,068 0.0464 3.23%
2003-02-27 0 0.310 0.310 0.330 0.300 0.305 190,000 57,450 0.3024 0.044 0.044 0.047 0.043 0.043 1,336,761 0.0430 0.00%
2003-02-26 0 0.310 0.310 0.330 0.310 0.310 100,000 31,000 0.3100 0.044 0.044 0.047 0.044 0.044 703,559 0.0441 -3.12%
2003-02-25 0 0.320 0.315 0.320 0.320 0.330 568,000 185,780 0.3271 0.045 0.045 0.045 0.045 0.047 3,996,212 0.0465 -3.03%
2003-02-24 0 0.330 0.325 0.330 - - 0 0 - 0.047 0.046 0.047 - - 0 - 0.00%
2003-02-21 0 0.330 0.330 0.340 0.315 0.330 276,000 90,510 0.3279 0.047 0.047 0.048 0.045 0.047 1,941,822 0.0466 3.13%
2003-02-20 0 0.320 0.320 0.335 0.320 0.330 240,000 79,100 0.3296 0.045 0.045 0.048 0.045 0.047 1,688,540 0.0468 0.00%
2003-02-19 0 0.320 0.320 0.335 0.315 0.330 1,468,000 470,410 0.3204 0.045 0.045 0.048 0.045 0.047 10,328,239 0.0455 3.23%
2003-02-18 0 0.310 0.275 0.320 0.310 0.320 116,000 36,760 0.3169 0.044 0.039 0.045 0.044 0.045 816,128 0.0450 -6.06%
2003-02-17 0 0.330 0.325 0.335 0.330 0.340 196,000 65,180 0.3326 0.047 0.046 0.048 0.047 0.048 1,378,975 0.0473 0.00%
2003-02-14 0 0.330 0.320 0.340 0.320 0.330 130,000 42,600 0.3277 0.047 0.045 0.048 0.045 0.047 914,626 0.0466 -2.94%
2003-02-13 0 0.340 0.320 0.340 0.325 0.340 542,000 177,460 0.3274 0.048 0.045 0.048 0.046 0.048 3,813,287 0.0465 6.25%
2003-02-12 0 0.320 0.320 0.325 0.320 0.330 60,000 19,500 0.3250 0.045 0.045 0.046 0.045 0.047 422,135 0.0462 0.00%
2003-02-11 0 0.320 0.320 0.330 0.320 0.320 474,000 151,680 0.3200 0.045 0.045 0.047 0.045 0.045 3,334,867 0.0455 0.00%
2003-02-10 0 0.320 0.315 - 0.310 0.350 362,000 113,520 0.3136 0.045 0.045 - 0.044 0.050 2,546,882 0.0446 0.00%
2003-02-07 0 0.320 0.310 0.320 0.300 0.320 60,000 18,200 0.3033 0.045 0.044 0.045 0.043 0.045 422,135 0.0431 10.34%
2003-02-06 0 0.290 0.290 0.300 - - 0 0 - 0.041 0.041 0.043 - - 0 - 3.57%
2003-02-05 0 0.280 0.280 0.300 0.280 0.280 30,000 8,400 0.2800 0.040 0.040 0.043 0.040 0.040 211,068 0.0398 0.00%
2003-02-04 0 0.280 0.260 0.320 - - 0 0 - 0.040 0.037 0.045 - - 0 - 0.00%
2003-01-30 0 0.280 0.270 0.300 - - 0 0 - 0.040 0.038 0.043 - - 0 - 0.00%
2003-01-29 0 0.280 0.280 0.290 - - 0 0 - 0.040 0.040 0.041 - - 0 - 3.70%
2003-01-28 0 0.270 0.270 - 0.270 0.270 100,000 27,000 0.2700 0.038 0.038 - 0.038 0.038 703,559 0.0384 0.00%
2003-01-27 0 0.270 0.270 - 0.270 0.270 26,000 7,020 0.2700 0.038 0.038 - 0.038 0.038 182,925 0.0384 -6.90%
2003-01-24 0 0.290 0.290 - - - 0 0 - 0.041 0.041 - - - 0 - 1.75%
2003-01-23 0 0.285 0.280 0.300 0.285 0.285 234,000 66,690 0.2850 0.041 0.040 0.043 0.041 0.041 1,646,327 0.0405 1.79%
2003-01-22 0 0.280 0.260 - 0.280 0.280 100,000 28,000 0.2800 0.040 0.037 - 0.040 0.040 703,559 0.0398 -1.75%
2003-01-21 0 0.285 0.280 - 0.280 0.285 124,000 35,220 0.2840 0.041 0.040 - 0.040 0.041 872,413 0.0404 1.79%
2003-01-20 0 0.280 0.280 0.290 0.280 0.285 850,000 241,000 0.2835 0.040 0.040 0.041 0.040 0.041 5,980,248 0.0403 -5.08%
2003-01-17 0 0.295 0.280 0.310 0.295 0.295 50,000 14,750 0.2950 0.042 0.040 0.044 0.042 0.042 351,779 0.0419 -1.67%
2003-01-16 0 0.300 0.295 0.310 0.295 0.305 150,000 44,800 0.2987 0.043 0.042 0.044 0.042 0.043 1,055,338 0.0425 0.00%
2003-01-15 0 0.300 0.295 0.305 0.295 0.300 178,000 53,100 0.2983 0.043 0.042 0.043 0.042 0.043 1,252,334 0.0424 0.00%
2003-01-14 0 0.300 0.295 0.300 - - 0 0 - 0.043 0.042 0.043 - - 0 - 0.00%
2003-01-13 0 0.300 0.295 0.305 0.295 0.305 416,000 124,520 0.2993 0.043 0.042 0.043 0.042 0.043 2,926,803 0.0425 1.69%
2003-01-10 0 0.295 0.285 0.295 0.290 0.295 70,000 20,350 0.2907 0.042 0.041 0.042 0.041 0.042 492,491 0.0413 5.36%
2003-01-09 0 0.280 0.280 0.290 0.260 0.280 140,000 38,600 0.2757 0.040 0.040 0.041 0.037 0.040 984,982 0.0392 -3.45%
2003-01-08 0 0.290 0.280 0.295 0.290 0.295 326,000 94,550 0.2900 0.041 0.040 0.042 0.041 0.042 2,293,601 0.0412 3.57%
2003-01-07 0 0.280 0.275 0.290 0.280 0.290 98,000 27,840 0.2841 0.040 0.039 0.041 0.040 0.041 689,487 0.0404 -1.75%
2003-01-06 0 0.285 0.270 0.285 0.280 0.285 72,000 20,320 0.2822 0.041 0.038 0.041 0.040 0.041 506,562 0.0401 9.62%
2003-01-03 0 0.260 0.260 - - - 0 0 - 0.037 0.037 - - - 0 - 0.00%
2003-01-02 0 0.260 0.260 - 0.255 0.255 10,000 2,550 0.2550 0.037 0.037 - 0.036 0.036 70,356 0.0362 -10.34%
2002-12-31 0 0.290 0.255 0.290 0.290 0.290 50,000 14,500 0.2900 0.041 0.036 0.041 0.041 0.041 351,779 0.0412 0.00%
2002-12-30 0 0.290 0.290 - - - 0 0 - 0.041 0.041 - - - 0 - 0.00%
2002-12-27 0 0.290 0.250 - - - 0 0 - 0.041 0.036 - - - 0 - 0.00%
2002-12-24 0 0.290 0.290 - - - 0 0 - 0.041 0.041 - - - 0 - 3.57%
2002-12-23 0 0.280 0.280 0.310 - - 0 0 - 0.040 0.040 0.044 - - 0 - 3.70%
2002-12-20 0 0.270 0.270 - 0.260 0.300 244,000 72,640 0.2977 0.038 0.038 - 0.037 0.043 1,716,683 0.0423 -10.00%
2002-12-19 0 0.300 0.270 0.300 0.300 0.300 250,000 75,000 0.3000 0.043 0.038 0.043 0.043 0.043 1,758,896 0.0426 0.00%
2002-12-18 0 0.300 0.300 0.310 0.300 0.305 342,000 103,100 0.3015 0.043 0.043 0.044 0.043 0.043 2,406,170 0.0428 -3.23%
2002-12-17 0 0.310 0.300 0.310 - - 0 0 - 0.044 0.043 0.044 - - 0 - 0.00%
2002-12-16 0 0.310 0.290 0.310 0.295 0.310 108,000 31,980 0.2961 0.044 0.041 0.044 0.042 0.044 759,843 0.0421 3.33%
2002-12-13 0 0.300 0.300 0.310 - - 0 0 - 0.043 0.043 0.044 - - 0 - 0.00%
2002-12-12 0 0.300 0.295 0.310 0.290 0.300 2,142,000 627,960 0.2932 0.043 0.042 0.044 0.041 0.043 15,070,224 0.0417 0.00%
2002-12-11 0 0.300 0.290 0.300 0.295 0.300 864,000 256,470 0.2968 0.043 0.041 0.043 0.042 0.043 6,078,746 0.0422 0.00%
2002-12-10 0 0.300 0.265 0.300 0.300 0.310 450,000 135,500 0.3011 0.043 0.038 0.043 0.043 0.044 3,166,013 0.0428 0.00%
2002-12-09 0 0.300 0.300 0.305 0.300 0.300 40,000 12,000 0.3000 0.043 0.043 0.043 0.043 0.043 281,423 0.0426 0.00%
2002-12-06 0 0.300 0.300 0.305 0.300 0.300 40,000 12,000 0.3000 0.043 0.043 0.043 0.043 0.043 281,423 0.0426 -1.64%
2002-12-05 0 0.305 0.260 0.305 - - 0 0 - 0.043 0.037 0.043 - - 0 - 0.00%
2002-12-04 0 0.305 0.295 0.305 0.305 0.310 100,000 30,750 0.3075 0.043 0.042 0.043 0.043 0.044 703,559 0.0437 -1.61%
2002-12-03 0 0.310 - 0.350 - - 0 0 - 0.044 - 0.050 - - 0 - 0.00%
2002-12-02 0 0.310 0.300 0.320 - - 0 0 - 0.044 0.043 0.045 - - 0 - 0.00%
2002-11-29 0 0.310 0.305 0.315 0.300 0.310 532,000 162,560 0.3056 0.044 0.043 0.045 0.043 0.044 3,742,931 0.0434 0.00%
2002-11-28 0 0.310 0.305 0.310 0.295 0.310 386,000 117,050 0.3032 0.044 0.043 0.044 0.042 0.044 2,715,736 0.0431 1.64%
2002-11-27 0 0.305 0.300 0.305 0.295 0.305 310,000 93,070 0.3002 0.043 0.043 0.043 0.042 0.043 2,181,031 0.0427 0.00%
2002-11-26 0 0.305 0.305 0.310 0.295 0.305 204,000 60,530 0.2967 0.043 0.043 0.044 0.042 0.043 1,435,259 0.0422 -1.61%
2002-11-25 0 0.310 0.270 0.315 - - 0 0 - 0.044 0.038 0.045 - - 0 - 0.00%
2002-11-22 0 0.310 0.275 0.310 0.310 0.310 400,000 124,000 0.3100 0.044 0.039 0.044 0.044 0.044 2,814,234 0.0441 3.33%
2002-11-21 0 0.300 0.280 0.300 0.300 0.300 190,000 57,000 0.3000 0.043 0.040 0.043 0.043 0.043 1,336,761 0.0426 0.00%
2002-11-20 0 0.300 0.300 0.400 0.300 0.300 142,000 42,600 0.3000 0.043 0.043 0.057 0.043 0.043 999,053 0.0426 -3.23%
2002-11-19 0 0.310 0.310 0.315 0.250 0.300 40,000 11,500 0.2875 0.044 0.044 0.045 0.036 0.043 281,423 0.0409 3.33%
2002-11-18 0 0.300 0.280 0.315 0.300 0.300 100,000 30,000 0.3000 0.043 0.040 0.045 0.043 0.043 703,559 0.0426 -4.76%
2002-11-15 0 0.315 0.310 0.315 - - 0 0 - 0.045 0.044 0.045 - - 0 - 0.00%
2002-11-14 0 0.315 0.300 0.325 0.315 0.315 50,000 15,750 0.3150 0.045 0.043 0.046 0.045 0.045 351,779 0.0448 -1.56%
2002-11-13 0 0.320 0.320 0.325 0.280 0.550 104,606 31,342 0.2996 0.045 0.045 0.046 0.040 0.078 735,964 0.0426 6.67%
2002-11-12 0 0.300 0.280 0.315 0.300 0.300 50,000 15,000 0.3000 0.043 0.040 0.045 0.043 0.043 351,779 0.0426 -1.64%
2002-11-11 0 0.305 0.280 0.305 - - 0 0 - 0.043 0.040 0.043 - - 0 - 0.00%
2002-11-08 0 0.305 0.290 0.345 - - 0 0 - 0.043 0.041 0.049 - - 0 - 0.00%
2002-11-07 0 0.305 - 0.355 - - 0 0 - 0.043 - 0.050 - - 0 - 0.00%
2002-11-06 0 0.305 - 0.305 - - 0 0 - 0.043 - 0.043 - - 0 - -3.17%
2002-11-05 0 0.315 - 0.315 - - 0 0 - 0.045 - 0.045 - - 0 - -1.56%
2002-11-04 0 0.320 0.320 0.355 0.300 0.300 10,000 3,000 0.3000 0.045 0.045 0.050 0.043 0.043 70,356 0.0426 6.67%
2002-11-01 0 0.300 0.280 0.300 - - 0 0 - 0.043 0.040 0.043 - - 0 - 0.00%
2002-10-31 0 0.300 0.280 0.300 - - 0 0 - 0.043 0.040 0.043 - - 0 - 0.00%
2002-10-30 0 0.300 0.270 0.300 - - 0 0 - 0.043 0.038 0.043 - - 0 - -6.25%
2002-10-29 0 0.320 0.275 0.320 0.320 0.320 4,000 1,280 0.3200 0.045 0.039 0.045 0.045 0.045 28,142 0.0455 10.34%
2002-10-28 0 0.290 0.260 0.290 0.290 0.300 92,000 27,380 0.2976 0.041 0.037 0.041 0.041 0.043 647,274 0.0423 -12.12%
2002-10-25 0 0.330 0.290 0.330 0.330 0.330 2,000 660 0.3300 0.047 0.041 0.047 0.047 0.047 14,071 0.0469 10.00%
2002-10-24 0 0.300 0.300 0.310 0.300 0.310 38,000 11,700 0.3079 0.043 0.043 0.044 0.043 0.044 267,352 0.0438 -9.09%
2002-10-23 0 0.330 - 0.340 - - 0 0 - 0.047 - 0.048 - - 0 - 0.00%
2002-10-22 0 0.330 - 0.340 - - 0 0 - 0.047 - 0.048 - - 0 - 0.00%
2002-10-21 0 0.330 - 0.330 - - 0 0 - 0.047 - 0.047 - - 0 - 0.00%
2002-10-18 0 0.330 - 0.335 - - 0 0 - 0.047 - 0.048 - - 0 - 0.00%
2002-10-17 0 0.330 - 0.330 - - 0 0 - 0.047 - 0.047 - - 0 - 0.00%
2002-10-16 0 0.330 - 0.330 - - 0 0 - 0.047 - 0.047 - - 0 - 0.00%
2002-10-15 0 0.330 - 0.335 - - 0 0 - 0.047 - 0.048 - - 0 - 0.00%
2002-10-11 0 0.330 0.260 0.330 0.260 0.330 12,000 3,260 0.2717 0.047 0.037 0.047 0.037 0.047 84,427 0.0386 10.00%
2002-10-10 0 0.300 0.260 0.310 0.300 0.300 150,000 45,000 0.3000 0.043 0.037 0.044 0.043 0.043 1,055,338 0.0426 0.00%
2002-10-09 0 0.300 0.300 0.325 0.300 0.325 40,000 12,500 0.3125 0.043 0.043 0.046 0.043 0.046 281,423 0.0444 -9.09%
2002-10-08 0 0.330 0.300 0.330 - - 0 0 - 0.047 0.043 0.047 - - 0 - -2.94%
2002-10-07 0 0.340 - 0.340 0.340 0.350 80,000 27,400 0.3425 0.048 - 0.048 0.048 0.050 562,847 0.0487 0.00%
2002-10-04 0 0.340 - 0.350 - - 0 0 - 0.048 - 0.050 - - 0 - 0.00%
2002-10-03 0 0.340 - 0.350 - - 0 0 - 0.048 - 0.050 - - 0 - 0.00%
2002-10-02 0 0.340 - 0.350 - - 0 0 - 0.048 - 0.050 - - 0 - 0.00%
2002-09-30 0 0.340 - 0.350 - - 0 0 - 0.048 - 0.050 - - 0 - 0.00%
2002-09-27 0 0.340 - 0.340 - - 0 0 - 0.048 - 0.048 - - 0 - 0.00%
2002-09-26 0 0.340 0.300 0.340 - - 0 0 - 0.048 0.043 0.048 - - 0 - 0.00%
2002-09-25 0 0.340 - 0.350 - - 0 0 - 0.048 - 0.050 - - 0 - 0.00%
2002-09-24 0 0.340 - 0.340 0.340 0.340 4,000 1,360 0.3400 0.048 - 0.048 0.048 0.048 28,142 0.0483 1.49%
2002-09-23 0 0.335 0.300 0.335 - - 0 0 - 0.048 0.043 0.048 - - 0 - 0.00%
2002-09-20 0 0.335 0.300 0.335 - - 0 0 - 0.048 0.043 0.048 - - 0 - 0.00%
2002-09-19 0 0.335 0.310 0.350 - - 0 0 - 0.048 0.044 0.050 - - 0 - 0.00%
2002-09-18 0 0.335 0.300 0.350 - - 0 0 - 0.048 0.043 0.050 - - 0 - 0.00%
2002-09-17 0 0.335 0.320 0.350 0.335 0.335 20,000 6,700 0.3350 0.048 0.045 0.050 0.048 0.048 140,712 0.0476 11.67%
2002-09-16 0 0.300 0.300 0.320 0.300 0.300 10,000 3,000 0.3000 0.043 0.043 0.045 0.043 0.043 70,356 0.0426 -6.25%
2002-09-13 0 0.320 0.285 0.320 - - 0 0 - 0.045 0.041 0.045 - - 0 - 0.00%
2002-09-12 0 0.320 0.290 0.320 0.310 0.320 20,000 6,340 0.3170 0.045 0.041 0.045 0.044 0.045 140,712 0.0451 3.23%
2002-09-11 0 0.310 0.310 0.320 0.310 0.310 20,000 6,200 0.3100 0.044 0.044 0.045 0.044 0.044 140,712 0.0441 3.33%
2002-09-10 0 0.300 0.300 0.320 0.300 0.320 108,000 32,440 0.3004 0.043 0.043 0.045 0.043 0.045 759,843 0.0427 -6.25%
2002-09-09 0 0.320 0.280 0.320 - - 0 0 - 0.045 0.040 0.045 - - 0 - 0.00%
2002-09-06 0 0.320 0.290 0.320 0.320 0.320 8,000 2,560 0.3200 0.045 0.041 0.045 0.045 0.045 56,285 0.0455 3.23%
2002-09-05 0 0.310 0.310 0.320 0.310 0.310 10,000 3,100 0.3100 0.044 0.044 0.045 0.044 0.044 70,356 0.0441 -3.12%
2002-09-04 0 0.320 0.280 0.320 0.320 0.330 100,000 32,020 0.3202 0.045 0.040 0.045 0.045 0.047 703,559 0.0455 0.00%
2002-09-03 0 0.320 0.320 0.350 0.320 0.320 30,000 9,600 0.3200 0.045 0.045 0.050 0.045 0.045 211,068 0.0455 -4.48%
2002-09-02 0 0.335 0.295 0.340 - - 0 0 - 0.048 0.042 0.048 - - 0 - 0.00%
2002-08-30 0 0.335 0.325 0.340 0.335 0.335 100,000 33,500 0.3350 0.048 0.046 0.048 0.048 0.048 703,559 0.0476 -2.90%
2002-08-29 0 0.345 0.300 0.350 0.330 0.345 140,000 47,450 0.3389 0.049 0.043 0.050 0.047 0.049 984,982 0.0482 7.81%
2002-08-28 0 0.320 0.320 0.340 - - 0 0 - 0.045 0.045 0.048 - - 0 - 6.67%
2002-08-27 0 0.300 0.290 0.340 0.300 0.320 40,000 12,600 0.3150 0.043 0.041 0.048 0.043 0.045 281,423 0.0448 -6.25%
2002-08-26 0 0.320 0.310 0.350 0.320 0.320 10,000 3,200 0.3200 0.045 0.044 0.050 0.045 0.045 70,356 0.0455 0.00%
2002-08-23 0 0.320 0.320 0.350 0.320 0.320 6,000 1,920 0.3200 0.045 0.045 0.050 0.045 0.045 42,214 0.0455 -8.57%
2002-08-22 0 0.350 0.320 0.350 0.350 0.350 10,000 3,500 0.3500 0.050 0.045 0.050 0.050 0.050 70,356 0.0497 9.38%
2002-08-21 0 0.320 0.320 0.350 0.320 0.320 30,000 9,600 0.3200 0.045 0.045 0.050 0.045 0.045 211,068 0.0455 -8.57%
2002-08-20 0 0.350 - 0.350 - - 0 0 - 0.050 - 0.050 - - 0 - 0.00%
2002-08-19 0 0.350 0.315 0.355 0.345 0.350 130,000 45,200 0.3477 0.050 0.045 0.050 0.049 0.050 914,626 0.0494 11.11%
2002-08-16 0 0.315 0.315 0.330 0.315 0.340 96,000 31,900 0.3323 0.045 0.045 0.047 0.045 0.048 675,416 0.0472 -7.35%
2002-08-15 0 0.340 - 0.340 0.345 0.345 224,000 77,280 0.3450 0.048 - 0.048 0.049 0.049 1,575,971 0.0490 7.94%
2002-08-14 0 0.315 - 0.350 - - 0 0 - 0.045 - 0.050 - - 0 - 0.00%
2002-08-13 0 0.315 0.315 0.340 0.300 0.330 12,000 3,660 0.3050 0.045 0.045 0.048 0.043 0.047 84,427 0.0434 -1.56%
2002-08-12 0 0.320 0.320 0.340 0.320 0.400 284,000 102,540 0.3611 0.045 0.045 0.048 0.045 0.057 1,998,106 0.0513 -3.03%
2002-08-09 0 0.330 0.330 0.350 0.320 0.335 42,000 13,910 0.3312 0.047 0.047 0.050 0.045 0.048 295,495 0.0471 3.13%
2002-08-08 0 0.320 0.320 0.335 0.300 0.330 242,000 77,360 0.3197 0.045 0.045 0.048 0.043 0.047 1,702,612 0.0454 4.92%
2002-08-07 0 0.305 0.305 0.340 0.300 0.320 70,000 21,600 0.3086 0.043 0.043 0.048 0.043 0.045 492,491 0.0439 -12.86%
2002-08-06 0 0.350 - 0.350 0.350 0.350 180,000 63,000 0.3500 0.050 - 0.050 0.050 0.050 1,266,405 0.0497 2.94%
2002-08-05 0 0.340 0.340 0.350 0.340 0.340 64,000 21,760 0.3400 0.048 0.048 0.050 0.048 0.048 450,277 0.0483 0.00%
2002-08-02 0 0.340 - 0.340 - - 0 0 - 0.048 - 0.048 - - 0 - -6.85%
2002-08-01 0 0.365 0.365 - - - 0 0 - 0.052 0.052 - - - 0 - 2.82%
2002-07-31 0 0.355 0.350 0.380 - - 0 0 - 0.050 0.050 0.054 - - 0 - 0.00%
2002-07-30 0 0.355 0.320 0.355 0.360 0.380 400,000 150,000 0.3750 0.050 0.045 0.050 0.051 0.054 2,814,234 0.0533 -1.39%
2002-07-29 0 0.360 - 0.450 - - 0 0 - 0.051 - 0.064 - - 0 - 0.00%
2002-07-26 0 0.360 - 0.360 - - 0 0 - 0.051 - 0.051 - - 0 - 0.00%
2002-07-25 0 0.360 - 0.360 0.360 0.360 100,000 36,000 0.3600 0.051 - 0.051 0.051 0.051 703,559 0.0512 9.09%
2002-07-24 0 0.330 0.300 0.380 0.330 0.330 40,000 12,600 0.3150 0.047 0.043 0.054 0.047 0.047 281,423 0.0448 -13.16%
2002-07-23 0 0.380 0.350 0.400 0.350 0.380 246,073 90,634 0.3683 0.054 0.050 0.057 0.050 0.054 1,731,268 0.0524 0.00%
2002-07-22 0 0.380 0.350 0.380 - - 0 0 - 0.054 0.050 0.054 - - 0 - 0.00%
2002-07-19 0 0.380 - 0.380 - - 0 0 - 0.054 - 0.054 - - 0 - 0.00%
2002-07-18 0 0.380 - 0.380 0.380 0.380 100,000 38,000 0.3800 0.054 - 0.054 0.054 0.054 703,559 0.0540 -2.56%
2002-07-17 0 0.390 - 0.420 - - 0 0 - 0.055 - 0.060 - - 0 - 0.00%
2002-07-16 0 0.390 0.390 0.550 0.390 0.390 20,000 7,800 0.3900 0.055 0.055 0.078 0.055 0.055 140,712 0.0554 -2.50%
2002-07-15 0 0.400 0.390 0.430 0.400 0.400 106,000 42,400 0.4000 0.057 0.055 0.061 0.057 0.057 745,772 0.0569 0.00%
2002-07-12 0 0.400 0.400 0.410 0.390 0.400 542,000 216,380 0.3992 0.057 0.057 0.058 0.055 0.057 3,813,287 0.0567 0.00%
2002-07-11 0 0.400 0.395 0.410 0.400 0.400 380,000 152,000 0.4000 0.057 0.056 0.058 0.057 0.057 2,673,522 0.0569 0.00%
2002-07-10 0 0.400 0.390 0.420 0.400 0.410 260,000 104,500 0.4019 0.057 0.055 0.060 0.057 0.058 1,829,252 0.0571 0.00%
2002-07-09 0 0.400 0.390 0.430 0.400 0.400 80,000 32,000 0.4000 0.057 0.055 0.061 0.057 0.057 562,847 0.0569 -2.44%
2002-07-08 0 0.410 0.395 0.410 0.390 0.410 32,000 12,760 0.3988 0.058 0.056 0.058 0.055 0.058 225,139 0.0567 2.50%
2002-07-05 0 0.400 0.400 0.440 - - 0 0 - 0.057 0.057 0.063 - - 0 - 0.00%
2002-07-04 0 0.400 0.390 0.435 0.380 0.400 166,000 66,080 0.3981 0.057 0.055 0.062 0.054 0.057 1,167,907 0.0566 0.00%
2002-07-03 0 0.400 0.400 0.440 0.400 0.400 40,000 16,000 0.4000 0.057 0.057 0.063 0.057 0.057 281,423 0.0569 0.00%
2002-07-02 0 0.400 0.400 - 0.390 0.400 64,000 25,500 0.3984 0.057 0.057 - 0.055 0.057 450,277 0.0566 -4.76%
2002-06-28 0 0.420 0.400 0.440 0.420 0.420 60,000 25,200 0.4200 0.060 0.057 0.063 0.060 0.060 422,135 0.0597 -2.33%
2002-06-27 0 0.430 0.400 0.430 0.430 0.430 120,000 51,600 0.4300 0.061 0.057 0.061 0.061 0.061 844,270 0.0611 -2.27%
2002-06-26 0 0.440 - 0.450 - - 0 0 - 0.063 - 0.064 - - 0 - 0.00%
2002-06-25 0 0.440 0.380 0.440 0.400 0.440 66,000 28,880 0.4376 0.063 0.054 0.063 0.057 0.063 464,349 0.0622 10.00%
2002-06-24 0 0.400 0.380 0.550 - - 0 0 - 0.057 0.054 0.078 - - 0 - 0.00%
2002-06-21 0 0.400 0.400 0.450 0.375 0.560 304,000 116,490 0.3832 0.057 0.057 0.064 0.053 0.080 2,138,818 0.0545 5.26%
2002-06-20 0 0.380 0.360 0.420 0.360 0.400 4,476,914 1,626,849 0.3634 0.054 0.051 0.060 0.051 0.057 31,497,710 0.0516 -9.52%
2002-06-19 0 0.420 - 0.435 0.420 0.420 70,000 29,400 0.4200 0.060 - 0.062 0.060 0.060 492,491 0.0597 0.00%
2002-06-18 0 0.420 0.420 0.450 0.420 0.425 100,000 42,250 0.4225 0.060 0.060 0.064 0.060 0.060 703,559 0.0601 -1.18%
2002-06-17 0 0.425 0.425 0.435 0.425 0.425 150,000 63,750 0.4250 0.060 0.060 0.062 0.060 0.060 1,055,338 0.0604 -2.30%
2002-06-14 0 0.435 0.425 0.435 0.435 0.435 30,000 13,050 0.4350 0.062 0.060 0.062 0.062 0.062 211,068 0.0618 3.57%
2002-06-13 0 0.420 0.415 0.460 0.420 0.420 280,000 117,600 0.4200 0.060 0.059 0.065 0.060 0.060 1,969,964 0.0597 -8.70%
2002-06-12 0 0.460 0.420 0.460 0.415 0.460 620,000 261,300 0.4215 0.065 0.060 0.065 0.059 0.065 4,362,063 0.0599 4.55%
2002-06-11 0 0.440 0.440 0.450 0.435 0.450 430,000 191,000 0.4442 0.063 0.063 0.064 0.062 0.064 3,025,302 0.0631 -5.38%
2002-06-10 0 0.465 0.455 0.470 0.450 0.465 200,000 92,250 0.4613 0.066 0.065 0.067 0.064 0.066 1,407,117 0.0656 0.00%
2002-06-07 0 0.465 0.455 0.465 0.460 0.480 290,000 136,750 0.4716 0.066 0.065 0.066 0.065 0.068 2,040,320 0.0670 2.20%
2002-06-06 0 0.455 0.450 0.480 0.450 0.455 490,000 221,950 0.4530 0.065 0.064 0.068 0.064 0.065 3,447,437 0.0644 -1.09%
2002-06-05 0 0.460 0.450 0.470 0.450 0.460 116,000 52,960 0.4566 0.065 0.064 0.067 0.064 0.065 816,128 0.0649 0.00%
2002-06-04 0 0.460 0.440 0.460 0.460 0.465 200,000 92,500 0.4625 0.065 0.063 0.065 0.065 0.066 1,407,117 0.0657 -2.13%
2002-06-03 0 0.470 0.470 0.475 0.470 0.475 869,483 408,863 0.4702 0.067 0.067 0.068 0.067 0.068 6,117,322 0.0668 -1.05%
2002-05-31 0 0.475 0.470 0.480 0.475 0.475 400,000 190,000 0.4750 0.068 0.067 0.068 0.068 0.068 2,814,234 0.0675 -1.04%
2002-05-30 0 0.480 0.460 0.480 - - 0 0 - 0.068 0.065 0.068 - - 0 - 0.00%
2002-05-29 0 0.480 0.460 0.480 0.460 0.480 764,000 356,520 0.4666 0.068 0.065 0.068 0.065 0.068 5,375,187 0.0663 0.00%
2002-05-28 0 0.480 0.475 0.485 0.480 0.490 434,000 211,210 0.4867 0.068 0.068 0.069 0.068 0.070 3,053,444 0.0692 -2.04%
2002-05-27 0 0.490 0.485 0.495 0.485 0.490 336,000 164,490 0.4896 0.070 0.069 0.070 0.069 0.070 2,363,957 0.0696 -1.01%
2002-05-24 0 0.495 0.495 0.500 0.495 0.510 762,000 383,110 0.5028 0.070 0.070 0.071 0.070 0.072 5,361,116 0.0715 -1.00%
2002-05-23 0 0.500 0.485 0.500 0.495 0.500 346,000 172,850 0.4996 0.071 0.069 0.071 0.070 0.071 2,434,313 0.0710 0.00%
2002-05-22 0 0.500 0.495 0.500 0.500 0.510 774,000 390,600 0.5047 0.071 0.070 0.071 0.071 0.072 5,445,543 0.0717 -1.96%
2002-05-21 0 0.510 0.510 0.520 0.500 0.510 244,000 123,440 0.5059 0.072 0.072 0.074 0.071 0.072 1,716,683 0.0719 -1.92%
2002-05-17 0 0.520 0.520 0.550 0.500 0.530 720,000 368,200 0.5114 0.074 0.074 0.078 0.071 0.075 5,065,621 0.0727 1.96%
2002-05-16 0 0.510 0.500 0.530 0.510 0.510 348,000 177,480 0.5100 0.072 0.071 0.075 0.072 0.072 2,448,384 0.0725 0.00%
2002-05-15 0 0.510 0.510 0.530 0.510 0.520 110,000 57,100 0.5191 0.072 0.072 0.075 0.072 0.074 773,914 0.0738 -1.92%
2002-05-14 0 0.520 0.520 0.540 0.500 0.520 160,000 82,800 0.5175 0.074 0.074 0.077 0.071 0.074 1,125,694 0.0736 -1.89%
2002-05-13 0 0.530 0.500 0.540 - - 0 0 - 0.075 0.071 0.077 - - 0 - 0.00%
2002-05-10 0 0.530 0.530 0.540 0.520 0.530 136,000 71,080 0.5226 0.075 0.075 0.077 0.074 0.075 956,840 0.0743 -1.85%
2002-05-09 0 0.540 0.510 0.550 0.520 0.540 120,000 62,800 0.5233 0.077 0.072 0.078 0.074 0.077 844,270 0.0744 0.00%
2002-05-08 0 0.540 0.530 0.540 0.540 0.540 40,000 21,600 0.5400 0.077 0.075 0.077 0.077 0.077 281,423 0.0768 -1.82%
2002-05-07 0 0.550 0.540 0.550 0.540 0.550 40,000 21,700 0.5425 0.078 0.077 0.078 0.077 0.078 281,423 0.0771 -1.79%
2002-05-06 0 0.560 0.540 0.570 0.560 0.560 100,000 56,000 0.5600 0.080 0.077 0.081 0.080 0.080 703,559 0.0796 0.00%
2002-05-03 0 0.560 0.520 0.580 0.540 0.560 190,000 105,600 0.5558 0.080 0.074 0.082 0.077 0.080 1,336,761 0.0790 9.80%
2002-05-02 0 0.510 0.510 0.550 0.510 0.530 90,000 46,940 0.5216 0.072 0.072 0.078 0.072 0.075 633,203 0.0741 2.00%
2002-04-30 0 0.500 0.490 0.540 0.465 0.500 132,000 65,900 0.4992 0.071 0.070 0.077 0.066 0.071 928,697 0.0710 0.00%
2002-04-29 0 0.500 0.460 0.540 0.500 0.500 50,000 25,000 0.5000 0.071 0.065 0.077 0.071 0.071 351,779 0.0711 0.00%
2002-04-26 0 0.500 0.500 0.530 0.500 0.500 50,000 25,000 0.5000 0.071 0.071 0.075 0.071 0.071 351,779 0.0711 0.00%
2002-04-25 0 0.500 0.490 0.550 0.480 0.500 120,000 58,910 0.4909 0.071 0.070 0.078 0.068 0.071 844,270 0.0698 0.00%
2002-04-24 0 0.500 0.500 0.550 - - 0 0 - 0.071 0.071 0.078 - - 0 - 0.00%
2002-04-23 0 0.500 0.500 0.550 0.500 0.510 514,000 259,800 0.5054 0.071 0.071 0.078 0.071 0.072 3,616,291 0.0718 -5.66%
2002-04-22 0 0.530 0.500 0.540 0.520 0.540 830,000 440,400 0.5306 0.075 0.071 0.077 0.074 0.077 5,839,536 0.0754 -1.85%
2002-04-19 0 0.540 0.530 0.540 0.530 0.550 950,000 513,660 0.5407 0.077 0.075 0.077 0.075 0.078 6,683,806 0.0769 0.00%
2002-04-18 0 0.540 - 0.540 0.540 0.540 220,000 118,800 0.5400 0.077 - 0.077 0.077 0.077 1,547,829 0.0768 -1.82%
2002-04-17 0 0.550 - 0.570 - - 0 0 - 0.078 - 0.081 - - 0 - 0.00%
2002-04-16 0 0.550 - 0.550 0.560 0.560 20,000 11,200 0.5600 0.078 - 0.078 0.080 0.080 140,712 0.0796 -1.79%
2002-04-15 0 0.560 - 0.560 - - 0 0 - 0.080 - 0.080 - - 0 - -1.75%
2002-04-12 0 0.570 0.520 0.570 - - 0 0 - 0.081 0.074 0.081 - - 0 - 0.00%
2002-04-11 0 0.570 - 0.570 0.570 0.570 10,000 5,700 0.5700 0.081 - 0.081 0.081 0.081 70,356 0.0810 5.56%
2002-04-10 0 0.540 - 0.570 - - 0 0 - 0.077 - 0.081 - - 0 - 0.00%
2002-04-09 0 0.540 0.520 0.570 - - 0 0 - 0.077 0.074 0.081 - - 0 - 0.00%
2002-04-08 0 0.540 0.510 0.580 0.540 0.540 200,000 108,000 0.5400 0.077 0.072 0.082 0.077 0.077 1,407,117 0.0768 -1.82%
2002-04-04 0 0.550 0.550 0.580 0.550 0.580 200,000 114,000 0.5700 0.078 0.078 0.082 0.078 0.082 1,407,117 0.0810 -5.17%
2002-04-03 0 0.580 0.550 0.580 0.550 0.580 160,000 90,400 0.5650 0.082 0.078 0.082 0.078 0.082 1,125,694 0.0803 -1.69%
2002-04-02 0 0.590 0.550 0.590 0.560 0.590 94,000 53,660 0.5709 0.084 0.078 0.084 0.080 0.084 661,345 0.0811 3.51%
2002-03-28 0 0.600 0.570 0.600 0.560 0.610 310,000 180,100 0.5810 0.081 0.077 0.081 0.076 0.082 2,295,823 0.0784 7.14%
2002-03-27 0 0.560 0.560 0.580 0.560 0.560 20,000 11,200 0.5600 0.076 0.076 0.078 0.076 0.076 148,118 0.0756 -3.45%
2002-03-26 0 0.580 0.580 0.650 0.550 0.550 22,000 12,100 0.5500 0.078 0.078 0.088 0.074 0.074 162,929 0.0743 1.75%
2002-03-25 0 0.570 0.570 0.600 0.560 0.570 60,000 34,100 0.5683 0.077 0.077 0.081 0.076 0.077 444,353 0.0767 -3.39%
2002-03-22 0 0.590 0.550 0.590 - - 0 0 - 0.080 0.074 0.080 - - 0 - 0.00%
2002-03-21 0 0.590 0.550 0.590 - - 0 0 - 0.080 0.074 0.080 - - 0 - 0.00%
2002-03-20 0 0.590 0.560 0.590 - - 0 0 - 0.080 0.076 0.080 - - 0 - 0.00%
2002-03-19 0 0.590 0.570 0.600 - - 0 0 - 0.080 0.077 0.081 - - 0 - 0.00%
2002-03-18 0 0.590 0.580 0.590 0.570 0.600 740,000 435,700 0.5888 0.080 0.078 0.080 0.077 0.081 5,480,351 0.0795 -1.67%
2002-03-15 0 0.600 0.600 0.610 0.590 0.610 1,540,000 930,500 0.6042 0.081 0.081 0.082 0.080 0.082 11,405,054 0.0816 -1.64%
2002-03-14 0 0.610 0.590 0.640 0.600 0.630 3,600,000 2,228,220 0.6190 0.082 0.080 0.086 0.081 0.085 26,661,165 0.0836 0.00%
2002-03-13 0 0.610 0.610 0.630 0.610 0.620 190,000 116,300 0.6121 0.082 0.082 0.085 0.082 0.084 1,407,117 0.0827 -4.69%
2002-03-12 0 0.640 0.630 0.640 0.600 0.660 5,570,000 3,363,000 0.6038 0.086 0.085 0.086 0.081 0.089 41,250,747 0.0815 4.92%
2002-03-11 0 0.610 0.600 0.620 0.610 0.620 280,000 171,800 0.6136 0.082 0.081 0.084 0.082 0.084 2,073,646 0.0828 -3.17%
2002-03-08 0 0.630 0.590 0.640 0.600 0.630 300,000 182,000 0.6067 0.085 0.080 0.086 0.081 0.085 2,221,764 0.0819 1.61%
2002-03-07 0 0.620 0.580 0.630 0.570 0.620 200,000 119,300 0.5965 0.084 0.078 0.085 0.077 0.084 1,481,176 0.0805 3.33%
2002-03-06 0 0.600 0.570 0.630 0.600 0.600 10,000 6,000 0.6000 0.081 0.077 0.085 0.081 0.081 74,059 0.0810 0.00%
2002-03-05 0 0.600 0.580 0.630 0.600 0.600 50,000 30,000 0.6000 0.081 0.078 0.085 0.081 0.081 370,294 0.0810 1.69%
2002-03-04 0 0.590 0.570 - 0.570 0.590 454,000 264,780 0.5832 0.080 0.077 - 0.077 0.080 3,362,269 0.0788 3.51%
2002-03-01 0 0.570 0.570 0.600 0.570 0.570 20,000 11,400 0.5700 0.077 0.077 0.081 0.077 0.077 148,118 0.0770 1.79%
2002-02-28 0 0.560 0.550 0.570 - - 0 0 - 0.076 0.074 0.077 - - 0 - 0.00%
2002-02-27 0 0.560 0.560 0.600 0.560 0.560 20,000 11,200 0.5600 0.076 0.076 0.081 0.076 0.076 148,118 0.0756 -1.75%
2002-02-26 0 0.570 0.570 0.600 0.570 0.570 70,000 39,900 0.5700 0.077 0.077 0.081 0.077 0.077 518,412 0.0770 -3.39%
2002-02-25 0 0.590 0.550 0.600 0.590 0.600 150,000 88,800 0.5920 0.080 0.074 0.081 0.080 0.081 1,110,882 0.0799 -1.67%
2002-02-22 0 0.600 0.600 0.630 0.600 0.610 150,000 90,500 0.6033 0.081 0.081 0.085 0.081 0.082 1,110,882 0.0815 1.69%
2002-02-21 0 0.590 0.590 0.650 0.590 0.590 114,000 67,260 0.5900 0.080 0.080 0.088 0.080 0.080 844,270 0.0797 -1.67%
2002-02-20 0 0.600 0.550 0.640 - - 0 0 - 0.081 0.074 0.086 - - 0 - 0.00%
2002-02-19 0 0.600 0.570 0.650 0.600 0.600 112,000 67,200 0.6000 0.081 0.077 0.088 0.081 0.081 829,458 0.0810 -6.25%
2002-02-18 0 0.640 0.600 0.640 0.590 0.640 210,000 132,400 0.6305 0.086 0.081 0.086 0.080 0.086 1,555,235 0.0851 1.59%
2002-02-15 0 0.630 0.610 0.630 0.600 0.630 612,000 374,780 0.6124 0.085 0.082 0.085 0.081 0.085 4,532,398 0.0827 10.53%
2002-02-11 0 0.570 - 0.580 0.570 0.570 50,000 28,500 0.5700 0.077 - 0.078 0.077 0.077 370,294 0.0770 -1.72%
2002-02-08 0 0.580 0.530 0.580 0.520 0.590 9,102,000 5,184,280 0.5696 0.078 0.072 0.078 0.070 0.080 67,408,313 0.0769 1.75%
2002-02-07 0 0.570 0.510 0.570 0.520 0.570 272,000 141,940 0.5218 0.077 0.069 0.077 0.070 0.077 2,014,399 0.0705 -1.72%
2002-02-06 0 0.580 0.510 0.580 - - 0 0 - 0.078 0.069 0.078 - - 0 - 0.00%
2002-02-05 0 0.580 0.510 0.590 - - 0 0 - 0.078 0.069 0.080 - - 0 - 0.00%
2002-02-04 0 0.580 0.520 0.580 - - 0 0 - 0.078 0.070 0.078 - - 0 - 0.00%
2002-02-01 0 0.580 0.520 0.580 0.550 0.580 30,000 17,100 0.5700 0.078 0.070 0.078 0.074 0.078 222,176 0.0770 -1.69%
2002-01-31 0 0.590 0.530 0.590 - - 0 0 - 0.080 0.072 0.080 - - 0 - 0.00%
2002-01-30 0 0.590 0.530 0.590 0.530 0.600 296,000 160,620 0.5426 0.080 0.072 0.080 0.072 0.081 2,192,140 0.0733 -1.67%
2002-01-29 0 0.600 0.530 0.600 - - 0 0 - 0.081 0.072 0.081 - - 0 - 0.00%
2002-01-28 0 0.600 0.530 0.620 - - 0 0 - 0.081 0.072 0.084 - - 0 - 0.00%
2002-01-25 0 0.600 0.540 0.600 0.540 0.600 30,000 16,800 0.5600 0.081 0.073 0.081 0.073 0.081 222,176 0.0756 -1.64%
2002-01-24 0 0.610 - 0.610 - - 0 0 - 0.082 - 0.082 - - 0 - -1.61%
2002-01-23 0 0.620 0.580 0.620 - - 0 0 - 0.084 0.078 0.084 - - 0 - -1.59%
2002-01-22 0 0.630 0.570 0.650 - - 0 0 - 0.085 0.077 0.088 - - 0 - 0.00%
2002-01-21 0 0.630 - 0.670 - - 0 0 - 0.085 - 0.090 - - 0 - 0.00%
2002-01-18 0 0.630 0.630 0.640 0.600 0.630 96,000 58,760 0.6121 0.085 0.085 0.086 0.081 0.085 710,964 0.0826 3.28%
2002-01-17 0 0.610 0.580 0.610 0.530 0.610 6,000 3,340 0.5567 0.082 0.078 0.082 0.072 0.082 44,435 0.0752 0.00%
2002-01-16 0 0.610 - 0.610 0.610 0.610 160,000 97,600 0.6100 0.082 - 0.082 0.082 0.082 1,184,941 0.0824 1.67%
2002-01-15 0 0.600 0.530 0.600 - - 0 0 - 0.081 0.072 0.081 - - 0 - 0.00%
2002-01-14 0 0.600 0.550 0.600 0.540 0.600 42,000 24,600 0.5857 0.081 0.074 0.081 0.073 0.081 311,047 0.0791 0.00%
2002-01-11 0 0.600 0.540 0.620 - - 0 0 - 0.081 0.073 0.084 - - 0 - 0.00%
2002-01-10 0 0.600 0.530 0.610 - - 0 0 - 0.081 0.072 0.082 - - 0 - 0.00%
2002-01-09 0 0.600 0.550 0.600 - - 0 0 - 0.081 0.074 0.081 - - 0 - 0.00%
2002-01-08 0 0.600 0.540 0.600 0.540 0.600 126,000 72,720 0.5771 0.081 0.073 0.081 0.073 0.081 933,141 0.0779 -3.23%
2002-01-07 0 0.620 - 0.640 - - 0 0 - 0.084 - 0.086 - - 0 - 0.00%
2002-01-04 0 0.620 0.530 0.620 0.600 0.640 22,000 13,480 0.6127 0.084 0.072 0.084 0.081 0.086 162,929 0.0827 3.33%
2002-01-03 0 0.600 0.530 0.600 - - 0 0 - 0.081 0.072 0.081 - - 0 - 0.00%
2002-01-02 0 0.600 - 0.600 0.570 0.610 50,000 29,900 0.5980 0.081 - 0.081 0.077 0.082 370,294 0.0807 0.00%
2001-12-31 0 0.600 0.530 0.600 - - 0 0 - 0.081 0.072 0.081 - - 0 - 0.00%
2001-12-28 0 0.600 0.540 0.600 0.600 0.600 20,000 12,000 0.6000 0.081 0.073 0.081 0.081 0.081 148,118 0.0810 0.00%
2001-12-27 0 0.600 - 0.630 - - 10,000 6,000 0.6000 0.081 - 0.085 - - 74,059 0.0810 0.00%
2001-12-24 0 0.600 0.510 0.640 - - 0 0 - 0.081 0.069 0.086 - - 0 - 0.00%
2001-12-21 0 0.600 0.510 0.610 - - 0 0 - 0.081 0.069 0.082 - - 0 - 0.00%
2001-12-20 0 0.600 0.540 0.600 - - 0 0 - 0.081 0.073 0.081 - - 0 - -3.23%
2001-12-19 0 0.620 0.580 0.620 - - 0 0 - 0.084 0.078 0.084 - - 0 - -1.59%
2001-12-18 0 0.630 0.600 0.630 0.630 0.630 200,000 126,000 0.6300 0.085 0.081 0.085 0.085 0.085 1,481,176 0.0851 0.00%
2001-12-17 0 0.630 0.610 0.630 0.600 0.630 60,000 37,500 0.6250 0.085 0.082 0.085 0.081 0.085 444,353 0.0844 -1.56%
2001-12-14 0 0.640 0.570 0.640 0.640 0.640 100,000 64,000 0.6400 0.086 0.077 0.086 0.086 0.086 740,588 0.0864 0.00%
2001-12-13 0 0.640 0.640 0.650 0.590 0.650 80,000 50,000 0.6250 0.086 0.086 0.088 0.080 0.088 592,470 0.0844 3.23%
2001-12-12 0 0.620 0.620 0.660 0.620 0.620 20,000 12,400 0.6200 0.084 0.084 0.089 0.084 0.084 148,118 0.0837 -4.62%
2001-12-11 0 0.650 0.630 0.680 0.630 0.670 86,000 55,620 0.6467 0.088 0.085 0.092 0.085 0.090 636,906 0.0873 -2.99%
2001-12-10 0 0.670 0.660 0.680 0.670 0.700 580,000 398,600 0.6872 0.090 0.089 0.092 0.090 0.095 4,295,410 0.0928 0.00%
2001-12-07 0 0.670 0.670 0.680 0.660 0.680 332,000 224,140 0.6751 0.090 0.090 0.092 0.089 0.092 2,458,752 0.0912 0.00%
2001-12-06 0 0.670 0.670 0.690 0.640 0.690 720,000 477,700 0.6635 0.090 0.090 0.093 0.086 0.093 5,332,233 0.0896 0.00%
2001-12-05 0 0.670 0.640 0.680 0.640 0.700 1,074,000 706,320 0.6577 0.090 0.086 0.092 0.086 0.095 7,953,914 0.0888 -2.90%
2001-12-04 0 0.690 0.690 0.700 0.620 0.700 2,886,000 1,980,280 0.6862 0.093 0.093 0.095 0.084 0.095 21,373,368 0.0927 18.97%
2001-12-03 0 0.580 0.580 0.620 0.550 0.600 1,474,000 856,920 0.5814 0.078 0.078 0.084 0.074 0.081 10,916,266 0.0785 9.43%
2001-11-30 0 0.530 0.470 0.550 0.460 0.530 270,000 136,680 0.5062 0.072 0.063 0.074 0.062 0.072 1,999,587 0.0684 10.42%
2001-11-29 0 0.480 0.480 0.510 0.455 0.500 400,000 192,650 0.4816 0.065 0.065 0.069 0.061 0.068 2,962,352 0.0650 6.67%
2001-11-28 0 0.450 0.445 0.480 0.450 0.450 50,000 22,500 0.4500 0.061 0.060 0.065 0.061 0.061 370,294 0.0608 -2.17%
2001-11-27 0 0.460 0.425 0.470 0.430 0.460 136,000 59,160 0.4350 0.062 0.057 0.063 0.058 0.062 1,007,200 0.0587 9.52%
2001-11-26 0 0.420 0.420 0.460 0.420 0.420 4,000 1,680 0.4200 0.057 0.057 0.062 0.057 0.057 29,624 0.0567 -9.68%
2001-11-23 0 0.465 - 0.465 0.465 0.465 154,000 71,610 0.4650 0.063 - 0.063 0.063 0.063 1,140,505 0.0628 0.00%
2001-11-22 0 0.465 - 0.465 - - 0 0 - 0.063 - 0.063 - - 0 - 0.00%
2001-11-21 0 0.465 - 0.470 0.465 0.465 38,000 17,670 0.4650 0.063 - 0.063 0.063 0.063 281,423 0.0628 0.00%
2001-11-20 0 0.465 - 0.465 - - 0 0 - 0.063 - 0.063 - - 0 - 0.00%
2001-11-19 0 0.465 - 0.465 - - 0 0 - 0.063 - 0.063 - - 0 - 0.00%
2001-11-16 0 0.465 - 0.465 - - 0 0 - 0.063 - 0.063 - - 0 - -1.06%
2001-11-15 0 0.470 - 0.470 0.425 0.510 48,000 20,830 0.4340 0.063 - 0.063 0.057 0.069 355,482 0.0586 9.30%
2001-11-14 0 0.430 - 0.470 - - 0 0 - 0.058 - 0.063 - - 0 - 0.00%
2001-11-13 0 0.430 0.430 0.465 0.430 0.430 40,000 17,200 0.4300 0.058 0.058 0.063 0.058 0.058 296,235 0.0581 2.38%
2001-11-12 0 0.420 0.405 - 0.400 0.420 100,000 40,520 0.4052 0.057 0.055 - 0.054 0.057 740,588 0.0547 16.67%
2001-11-09 0 0.360 0.360 - - - 50,000 17,000 0.3400 0.049 0.049 - - - 370,294 0.0459 7.46%
2001-11-08 0 0.335 0.315 0.365 - - 0 0 - 0.045 0.043 0.049 - - 0 - 0.00%
2001-11-07 0 0.335 0.315 - - - 0 0 - 0.045 0.043 - - - 0 - 0.00%
2001-11-06 0 0.335 0.310 - - - 0 0 - 0.045 0.042 - - - 0 - 0.00%
2001-11-05 0 0.335 0.335 - 0.300 0.300 6,000 1,800 0.3000 0.045 0.045 - 0.041 0.041 44,435 0.0405 0.00%
2001-11-02 0 0.335 0.325 - - - 0 0 - 0.045 0.044 - - - 0 - 0.00%
2001-11-01 0 0.335 0.330 - - - 0 0 - 0.045 0.045 - - - 0 - 0.00%
2001-10-31 0 0.335 0.305 - - - 0 0 - 0.045 0.041 - - - 0 - 0.00%
2001-10-30 0 0.335 0.300 - - - 0 0 - 0.045 0.041 - - - 0 - 0.00%
2001-10-29 0 0.335 0.305 - - - 0 0 - 0.045 0.041 - - - 0 - 0.00%
2001-10-26 0 0.335 0.315 0.355 - - 0 0 - 0.045 0.043 0.048 - - 0 - 0.00%
2001-10-24 0 0.335 0.335 - 0.335 0.335 10,000 3,350 0.3350 0.045 0.045 - 0.045 0.045 74,059 0.0452 6.35%
2001-10-23 0 0.315 0.315 0.405 0.300 0.340 58,000 18,200 0.3138 0.043 0.043 0.055 0.041 0.046 429,541 0.0424 -21.25%
2001-10-22 0 0.400 0.400 0.405 - - 0 0 - 0.054 0.054 0.055 - - 0 - 5.26%
2001-10-19 0 0.380 - 0.400 - - 0 0 - 0.051 - 0.054 - - 0 - 0.00%
2001-10-18 0 0.380 - 0.380 - - 0 0 - 0.051 - 0.051 - - 0 - 0.00%
2001-10-17 0 0.380 - 0.405 - - 0 0 - 0.051 - 0.055 - - 0 - 0.00%
2001-10-16 0 0.380 - 0.405 - - 0 0 - 0.051 - 0.055 - - 0 - 0.00%
2001-10-15 0 0.380 - 0.380 - - 0 0 - 0.051 - 0.051 - - 0 - 0.00%
2001-10-12 0 0.380 0.350 0.380 - - 0 0 - 0.051 0.047 0.051 - - 0 - 0.00%
2001-10-11 0 0.380 - 0.380 0.380 0.380 20,000 7,600 0.3800 0.051 - 0.051 0.051 0.051 148,118 0.0513 2.70%
2001-10-10 0 0.370 - 0.380 0.370 0.370 50,000 18,500 0.3700 0.050 - 0.051 0.050 0.050 370,294 0.0500 0.00%
2001-10-09 0 0.370 - 0.390 - - 0 0 - 0.050 - 0.053 - - 0 - 0.00%
2001-10-08 0 0.370 0.370 0.400 0.370 0.370 500,000 177,000 0.3540 0.050 0.050 0.054 0.050 0.050 3,702,940 0.0478 5.71%
2001-10-05 0 0.350 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2001-10-04 0 0.350 - 0.350 - - 400,000 140,000 0.3500 0.047 - 0.047 - - 2,962,352 0.0473 0.00%
2001-10-03 0 0.350 - 0.350 - - 0 0 - 0.047 - 0.047 - - 0 - 0.00%
2001-09-28 0 0.350 - 0.350 - - 0 0 - 0.047 - 0.047 - - 0 - 0.00%
2001-09-27 0 0.350 - 0.360 0.350 0.350 10,000 3,500 0.3500 0.047 - 0.049 0.047 0.047 74,059 0.0473 -2.78%
2001-09-26 0 0.360 - 0.360 - - 0 0 - 0.049 - 0.049 - - 0 - 0.00%
2001-09-25 0 0.360 - 0.360 - - 0 0 - 0.049 - 0.049 - - 0 - 0.00%
2001-09-24 0 0.360 - 0.360 - - 0 0 - 0.049 - 0.049 - - 0 - 0.00%
2001-09-21 0 0.360 - 0.360 - - 0 0 - 0.049 - 0.049 - - 0 - -6.49%
2001-09-20 0 0.385 - 0.390 - - 0 0 - 0.052 - 0.053 - - 0 - 0.00%
2001-09-19 0 0.385 - 0.385 - - 0 0 - 0.052 - 0.052 - - 0 - 0.00%
2001-09-18 0 0.385 - 0.385 - - 0 0 - 0.052 - 0.052 - - 0 - 0.00%
2001-09-17 0 0.385 - 0.385 - - 0 0 - 0.052 - 0.052 - - 0 - 0.00%
2001-09-14 0 0.385 - 0.385 - - 0 0 - 0.052 - 0.052 - - 0 - 0.00%
2001-09-13 0 0.385 - 0.385 0.385 0.385 402,000 154,770 0.3850 0.052 - 0.052 0.052 0.052 2,977,163 0.0520 0.00%
2001-09-12 0 0.385 - 0.385 - - 0 0 - 0.052 - 0.052 - - 0 - 0.00%
2001-09-11 0 0.385 - 0.400 - - 0 0 - 0.052 - 0.054 - - 0 - 0.00%
2001-09-10 0 0.385 - 0.405 - - 0 0 - 0.052 - 0.055 - - 0 - 0.00%
2001-09-07 0 0.385 - 0.400 - - 0 0 - 0.052 - 0.054 - - 0 - 0.00%
2001-09-06 0 0.385 - 0.395 - - 330,000 127,050 0.3850 0.052 - 0.053 - - 2,443,940 0.0520 0.00%
2001-09-05 0 0.385 - 0.395 - - 0 0 - 0.052 - 0.053 - - 0 - 0.00%
2001-09-04 0 0.385 0.350 0.400 - - 0 0 - 0.052 0.047 0.054 - - 0 - 0.00%
2001-09-03 0 0.385 - 0.400 0.385 0.385 60,000 23,100 0.3850 0.052 - 0.054 0.052 0.052 444,353 0.0520 -2.53%
2001-08-31 0 0.395 0.380 0.400 - - 0 0 - 0.053 0.051 0.054 - - 0 - 0.00%
2001-08-30 0 0.395 0.355 0.400 - - 0 0 - 0.053 0.048 0.054 - - 0 - 0.00%
2001-08-29 0 0.395 0.355 0.395 - - 0 0 - 0.053 0.048 0.053 - - 0 - 0.00%
2001-08-28 0 0.395 0.395 0.400 0.390 0.395 200,000 78,500 0.3925 0.053 0.053 0.054 0.053 0.053 1,481,176 0.0530 0.00%
2001-08-27 0 0.395 0.385 0.400 0.390 0.395 230,000 89,850 0.3907 0.053 0.052 0.054 0.053 0.053 1,703,352 0.0527 1.28%
2001-08-24 0 0.390 0.375 0.405 0.390 0.390 100,000 39,000 0.3900 0.053 0.051 0.055 0.053 0.053 740,588 0.0527 0.00%
2001-08-23 1 0.390 - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2001-08-22 0 0.390 0.385 0.405 - - 0 0 - 0.053 0.052 0.055 - - 0 - 0.00%
2001-08-21 0 0.390 0.390 0.405 0.390 0.390 150,000 58,500 0.3900 0.053 0.053 0.055 0.053 0.053 1,110,882 0.0527 -1.27%
2001-08-20 0 0.395 0.390 0.400 0.395 0.400 322,000 127,300 0.3953 0.053 0.053 0.054 0.053 0.054 2,384,693 0.0534 -1.25%
2001-08-17 0 0.400 0.395 0.400 0.400 0.400 50,000 20,000 0.4000 0.054 0.053 0.054 0.054 0.054 370,294 0.0540 2.56%
2001-08-16 0 0.390 0.390 0.400 0.390 0.390 80,000 31,200 0.3900 0.053 0.053 0.054 0.053 0.053 592,470 0.0527 -1.27%
2001-08-15 0 0.395 - 0.405 0.395 0.395 600,000 237,000 0.3950 0.053 - 0.055 0.053 0.053 4,443,528 0.0533 -2.47%
2001-08-14 0 0.405 0.395 0.405 - - 0 0 - 0.055 0.053 0.055 - - 0 - -1.22%
2001-08-13 0 0.410 0.380 0.410 - - 20,000 7,800 0.3900 0.055 0.051 0.055 - - 148,118 0.0527 0.00%
2001-08-10 0 0.410 - 0.410 0.410 0.410 60,000 24,600 0.4100 0.055 - 0.055 0.055 0.055 444,353 0.0554 0.00%
2001-08-09 0 0.410 0.400 0.415 0.410 0.410 30,000 12,300 0.4100 0.055 0.054 0.056 0.055 0.055 222,176 0.0554 -4.65%
2001-08-08 0 0.430 0.405 0.430 - - 0 0 - 0.058 0.055 0.058 - - 0 - 0.00%
2001-08-07 0 0.430 0.390 0.430 0.390 0.430 448,000 196,760 0.4392 0.058 0.053 0.058 0.053 0.058 3,317,834 0.0593 -4.44%
2001-08-06 0 0.450 - - - - 624,000 280,800 0.4500 0.061 - - - - 4,621,269 0.0608 0.00%
2001-08-03 0 0.450 0.450 0.460 0.450 0.460 470,000 226,000 0.4809 0.061 0.061 0.062 0.061 0.062 3,480,763 0.0649 -7.22%
2001-08-02 0 0.485 - 0.485 - - 0 0 - 0.065 - 0.065 - - 0 - 0.00%
2001-08-01 0 0.485 - 0.485 - - 0 0 - 0.065 - 0.065 - - 0 - 0.00%
2001-07-31 0 0.485 - 0.485 - - 0 0 - 0.065 - 0.065 - - 0 - 0.00%
2001-07-30 0 0.485 - 0.485 - - 0 0 - 0.065 - 0.065 - - 0 - -1.02%
2001-07-27 0 0.490 - 0.490 0.490 0.490 30,000 14,700 0.4900 0.066 - 0.066 0.066 0.066 222,176 0.0662 8.89%
2001-07-26 0 0.450 0.440 0.490 0.450 0.450 80,000 36,000 0.4500 0.061 0.059 0.066 0.061 0.061 592,470 0.0608 0.00%
2001-07-24 0 0.450 0.430 0.490 0.450 0.470 290,000 134,300 0.4631 0.061 0.058 0.066 0.061 0.063 2,147,705 0.0625 -7.22%
2001-07-23 0 0.485 - 0.485 - - 0 0 - 0.065 - 0.065 - - 0 - -1.02%
2001-07-20 0 0.490 - 0.490 - - 0 0 - 0.066 - 0.066 - - 0 - 0.00%
2001-07-19 0 0.490 - 0.490 0.490 0.495 46,000 22,670 0.4928 0.066 - 0.066 0.066 0.067 340,670 0.0665 -1.01%
2001-07-18 0 0.495 - 0.495 - - 0 0 - 0.067 - 0.067 - - 0 - 0.00%
2001-07-17 0 0.495 - 0.495 0.495 0.495 40,000 19,800 0.4950 0.067 - 0.067 0.067 0.067 296,235 0.0668 0.00%
2001-07-16 0 0.495 - 0.500 - - 0 0 - 0.067 - 0.068 - - 0 - 0.00%
2001-07-13 0 0.495 - 0.495 - - 0 0 - 0.067 - 0.067 - - 0 - -1.00%
2001-07-12 0 0.500 0.460 0.500 0.495 0.500 80,000 39,750 0.4969 0.068 0.062 0.068 0.067 0.068 592,470 0.0671 1.01%
2001-07-11 0 0.495 0.495 0.500 0.480 0.500 310,000 153,000 0.4935 0.067 0.067 0.068 0.065 0.068 2,295,823 0.0666 3.13%
2001-07-10 0 0.480 0.480 0.500 0.480 0.480 30,000 14,400 0.4800 0.065 0.065 0.068 0.065 0.065 222,176 0.0648 0.00%
2001-07-09 0 0.480 - 0.500 0.480 0.480 50,000 24,000 0.4800 0.065 - 0.068 0.065 0.065 370,294 0.0648 -2.04%
2001-07-05 0 0.490 0.460 0.490 - - 0 0 - 0.066 0.062 0.066 - - 0 - -2.00%
2001-07-04 0 0.500 - 0.500 - - 0 0 - 0.068 - 0.068 - - 0 - 0.00%
2001-07-03 0 0.500 0.480 0.500 - - 0 0 - 0.068 0.065 0.068 - - 0 - 0.00%
2001-06-29 0 0.500 0.490 0.500 0.500 0.500 50,000 25,000 0.5000 0.068 0.066 0.068 0.068 0.068 370,294 0.0675 4.17%
2001-06-28 0 0.480 0.480 0.500 0.480 0.480 20,000 9,600 0.4800 0.065 0.065 0.068 0.065 0.065 148,118 0.0648 -4.00%
2001-06-27 0 0.500 0.500 0.510 0.500 0.500 100,000 50,000 0.5000 0.068 0.068 0.069 0.068 0.068 740,588 0.0675 0.00%
2001-06-26 0 0.500 0.470 0.520 0.500 0.510 120,000 60,500 0.5042 0.068 0.063 0.070 0.068 0.069 888,706 0.0681 -1.96%
2001-06-22 0 0.510 0.500 0.520 0.510 0.520 750,000 385,000 0.5133 0.069 0.068 0.070 0.069 0.070 5,554,409 0.0693 -1.92%
2001-06-21 0 0.520 0.510 0.530 0.520 0.520 60,000 31,200 0.5200 0.070 0.069 0.072 0.070 0.070 444,353 0.0702 -1.89%
2001-06-20 0 0.530 0.510 0.540 0.530 0.530 660,000 349,800 0.5300 0.072 0.069 0.073 0.072 0.072 4,887,880 0.0716 -1.85%
2001-06-19 0 0.540 0.520 0.540 - - 0 0 - 0.073 0.070 0.073 - - 0 - 0.00%
2001-06-18 0 0.540 0.520 0.550 0.540 0.540 500,000 270,000 0.5400 0.073 0.070 0.074 0.073 0.073 3,702,940 0.0729 0.00%
2001-06-15 0 0.540 0.510 0.540 - - 0 0 - 0.073 0.069 0.073 - - 0 - 0.00%
2001-06-14 0 0.540 0.530 0.540 0.540 0.540 270,000 145,800 0.5400 0.073 0.072 0.073 0.073 0.073 1,999,587 0.0729 0.00%
2001-06-13 0 0.540 0.540 0.550 0.540 0.540 98,000 52,920 0.5400 0.073 0.073 0.074 0.073 0.073 725,776 0.0729 -1.82%
2001-06-12 0 0.550 0.530 0.550 0.550 0.580 1,074,000 608,700 0.5668 0.074 0.072 0.074 0.074 0.078 7,953,914 0.0765 0.00%
2001-06-11 0 0.550 0.540 0.600 - - 0 0 - 0.074 0.073 0.081 - - 0 - 0.00%
2001-06-08 0 0.550 0.540 0.600 0.550 0.550 500,000 275,000 0.5500 0.074 0.073 0.081 0.074 0.074 3,702,940 0.0743 0.00%
2001-06-07 0 0.550 0.540 0.550 0.540 0.550 190,000 103,600 0.5453 0.074 0.073 0.074 0.073 0.074 1,407,117 0.0736 0.00%
2001-06-06 0 0.550 0.540 0.550 0.540 0.550 704,000 381,540 0.5420 0.074 0.073 0.074 0.073 0.074 5,213,739 0.0732 0.00%
2001-06-05 0 0.550 0.550 0.570 0.550 0.560 170,000 93,800 0.5518 0.074 0.074 0.077 0.074 0.076 1,258,999 0.0745 -3.51%
2001-06-04 0 0.570 0.570 0.590 0.570 0.590 694,000 408,380 0.5884 0.077 0.077 0.080 0.077 0.080 5,139,680 0.0795 5.56%
2001-06-01 0 0.540 0.540 0.600 0.540 0.540 20,000 10,800 0.5400 0.073 0.073 0.081 0.073 0.073 148,118 0.0729 -3.57%
2001-05-31 0 0.560 0.540 0.580 0.560 0.560 60,000 33,600 0.5600 0.076 0.073 0.078 0.076 0.076 444,353 0.0756 -3.45%
2001-05-30 0 0.580 0.570 0.580 0.580 0.580 100,000 58,000 0.5800 0.078 0.077 0.078 0.078 0.078 740,588 0.0783 0.00%
2001-05-29 0 0.580 0.570 0.600 0.580 0.580 200,000 116,000 0.5800 0.078 0.077 0.081 0.078 0.078 1,481,176 0.0783 0.00%
2001-05-28 0 0.580 0.570 0.580 0.580 0.580 70,000 40,600 0.5800 0.078 0.077 0.078 0.078 0.078 518,412 0.0783 0.00%
2001-05-25 0 0.580 0.580 0.600 0.550 0.550 52,000 28,600 0.5500 0.078 0.078 0.081 0.074 0.074 385,106 0.0743 0.00%
2001-05-24 0 0.580 0.540 0.600 0.580 0.580 100,000 58,000 0.5800 0.078 0.073 0.081 0.078 0.078 740,588 0.0783 0.00%
2001-05-23 0 0.580 0.540 0.600 - - 0 0 - 0.078 0.073 0.081 - - 0 - 0.00%
2001-05-22 0 0.580 0.540 0.580 0.600 0.600 10,000 6,000 0.6000 0.078 0.073 0.078 0.081 0.081 74,059 0.0810 5.45%
2001-05-21 0 0.550 0.550 0.600 0.550 0.550 20,000 11,000 0.5500 0.074 0.074 0.081 0.074 0.074 148,118 0.0743 -1.79%
2001-05-18 0 0.560 0.560 0.600 0.560 0.560 24,000 13,440 0.5600 0.076 0.076 0.081 0.076 0.076 177,741 0.0756 -5.08%
2001-05-17 0 0.590 0.550 0.590 0.590 0.590 40,000 23,600 0.5900 0.080 0.074 0.080 0.080 0.080 296,235 0.0797 -1.67%
2001-05-16 0 0.600 0.520 - 0.560 0.600 42,000 24,320 0.5790 0.081 0.070 - 0.076 0.081 311,047 0.0782 13.21%
2001-05-15 0 0.530 0.530 0.560 0.530 0.530 20,000 10,600 0.5300 0.072 0.072 0.076 0.072 0.072 148,118 0.0716 1.92%
2001-05-14 0 0.520 0.520 0.550 0.520 0.520 58,000 30,160 0.5200 0.070 0.070 0.074 0.070 0.070 429,541 0.0702 0.00%
2001-05-11 0 0.520 0.520 0.550 0.520 0.520 30,000 15,600 0.5200 0.070 0.070 0.074 0.070 0.070 222,176 0.0702 0.00%
2001-05-10 0 0.520 0.520 0.540 0.520 0.540 48,000 25,520 0.5317 0.070 0.070 0.073 0.070 0.073 355,482 0.0718 0.00%
2001-05-09 0 0.520 0.520 0.530 0.520 0.520 20,000 10,400 0.5200 0.070 0.070 0.072 0.070 0.070 148,118 0.0702 0.00%
2001-05-08 0 0.520 0.520 0.540 0.510 0.510 50,000 25,500 0.5100 0.070 0.070 0.073 0.069 0.069 370,294 0.0689 -1.89%
2001-05-07 0 0.530 - 0.560 - - 0 0 - 0.072 - 0.076 - - 0 - 0.00%
2001-05-04 0 0.530 - 0.560 - - 0 0 - 0.072 - 0.076 - - 0 - 0.00%
2001-05-03 0 0.530 0.500 0.560 - - 0 0 - 0.072 0.068 0.076 - - 0 - 0.00%
2001-05-02 0 0.530 - 0.540 - - 0 0 - 0.072 - 0.073 - - 0 - 0.00%
2001-04-27 0 0.530 0.500 0.540 0.530 0.530 36,000 19,080 0.5300 0.072 0.068 0.073 0.072 0.072 266,612 0.0716 1.92%
2001-04-26 0 0.520 0.520 0.540 - - 0 0 - 0.070 0.070 0.073 - - 0 - 0.00%
2001-04-25 0 0.520 0.520 0.560 0.520 0.520 10,000 5,200 0.5200 0.070 0.070 0.076 0.070 0.070 74,059 0.0702 4.00%
2001-04-24 0 0.500 0.480 0.560 - - 0 0 - 0.068 0.065 0.076 - - 0 - 0.00%
2001-04-23 0 0.500 0.500 0.560 0.500 0.500 20,000 10,000 0.5000 0.068 0.068 0.076 0.068 0.068 148,118 0.0675 -3.85%
2001-04-20 0 0.520 0.500 0.560 - - 0 0 - 0.070 0.068 0.076 - - 0 - 0.00%
2001-04-19 0 0.520 0.520 0.560 0.520 0.560 50,000 27,280 0.5456 0.070 0.070 0.076 0.070 0.076 370,294 0.0737 0.00%
2001-04-18 0 0.520 - 0.550 - - 0 0 - 0.070 - 0.074 - - 0 - 0.00%
2001-04-17 0 0.520 0.470 0.560 - - 0 0 - 0.070 0.063 0.076 - - 0 - 0.00%
2001-04-12 0 0.520 - 0.540 0.520 0.520 106,000 55,120 0.5200 0.070 - 0.073 0.070 0.070 785,023 0.0702 0.00%
2001-04-11 0 0.520 - 0.530 - - 0 0 - 0.070 - 0.072 - - 0 - 0.00%
2001-04-10 0 0.520 - 0.540 0.520 0.520 140,000 72,800 0.5200 0.070 - 0.073 0.070 0.070 1,036,823 0.0702 -5.45%
2001-04-09 0 0.550 - 0.550 0.550 0.550 4,000 2,200 0.5500 0.074 - 0.074 0.074 0.074 29,624 0.0743 8.91%
2001-04-06 0 0.505 - 0.570 - - 0 0 - 0.068 - 0.077 - - 0 - 0.00%
2001-04-04 0 0.505 - 0.570 - - 0 0 - 0.068 - 0.077 - - 0 - 0.00%
2001-04-03 0 0.505 - 0.570 - - 0 0 - 0.068 - 0.077 - - 0 - -0.00%
2001-04-02 0 0.540 0.540 0.570 0.540 0.540 10,000 5,400 0.5400 0.068 0.068 0.072 0.068 0.068 79,192 0.0682 0.00%
2001-03-30 0 0.540 0.540 0.600 0.500 0.560 54,000 30,080 0.5570 0.068 0.068 0.076 0.063 0.071 427,635 0.0703 -5.26%
2001-03-29 0 0.570 0.540 0.600 - - 0 0 - 0.072 0.068 0.076 - - 0 - 0.00%
2001-03-28 0 0.570 - 0.600 - - 0 0 - 0.072 - 0.076 - - 0 - 0.00%
2001-03-27 0 0.570 0.540 0.600 - - 0 0 - 0.072 0.068 0.076 - - 0 - 0.00%
2001-03-26 0 0.570 0.570 0.600 0.540 0.580 64,000 36,660 0.5728 0.072 0.072 0.076 0.068 0.073 506,826 0.0723 -8.06%
2001-03-23 0 0.620 - 0.620 - - 0 0 - 0.078 - 0.078 - - 0 - -1.59%
2001-03-22 0 0.630 0.600 0.630 0.600 0.630 270,000 166,000 0.6148 0.080 0.076 0.080 0.076 0.080 2,138,173 0.0776 0.00%
2001-03-21 0 0.630 0.630 0.660 0.620 0.630 100,000 62,700 0.6270 0.080 0.080 0.083 0.078 0.080 791,916 0.0792 0.00%
2001-03-20 0 0.630 0.590 0.630 0.630 0.630 40,000 25,200 0.6300 0.080 0.075 0.080 0.080 0.080 316,766 0.0796 0.00%
2001-03-19 0 0.630 0.600 0.640 0.630 0.650 130,000 83,100 0.6392 0.080 0.076 0.081 0.080 0.082 1,029,491 0.0807 0.00%
2001-03-16 0 0.630 0.630 0.640 0.620 0.630 70,000 43,700 0.6243 0.080 0.080 0.081 0.078 0.080 554,341 0.0788 0.00%
2001-03-15 0 0.630 0.630 0.650 0.600 0.600 30,000 18,000 0.6000 0.080 0.080 0.082 0.076 0.076 237,575 0.0758 -1.56%
2001-03-14 0 0.640 0.630 0.670 - - 0 0 - 0.081 0.080 0.085 - - 0 - 0.00%
2001-03-13 0 0.640 0.620 0.640 0.620 0.640 30,000 19,000 0.6333 0.081 0.078 0.081 0.078 0.081 237,575 0.0800 3.23%
2001-03-12 0 0.620 0.620 0.640 0.600 0.600 30,000 18,000 0.6000 0.078 0.078 0.081 0.076 0.076 237,575 0.0758 -3.12%
2001-03-09 0 0.640 0.640 0.660 - - 0 0 - 0.081 0.081 0.083 - - 0 - 1.59%
2001-03-08 0 0.630 0.630 0.660 - - 0 0 - 0.080 0.080 0.083 - - 0 - 0.00%
2001-03-07 0 0.630 0.620 0.670 0.630 0.630 10,000 6,300 0.6300 0.080 0.078 0.085 0.080 0.080 79,192 0.0796 -1.56%
2001-03-06 0 0.640 0.610 0.660 0.640 0.670 520,000 336,200 0.6465 0.081 0.077 0.083 0.081 0.085 4,117,962 0.0816 1.59%
2001-03-05 0 0.630 0.630 0.650 0.620 0.630 160,000 100,000 0.6250 0.080 0.080 0.082 0.078 0.080 1,267,065 0.0789 -3.08%
2001-03-02 0 0.650 0.650 0.680 0.650 0.680 560,000 379,300 0.6773 0.082 0.082 0.086 0.082 0.086 4,434,728 0.0855 0.00%
2001-03-01 0 0.650 0.640 0.680 0.650 0.650 100,000 65,000 0.6500 0.082 0.081 0.086 0.082 0.082 791,916 0.0821 0.00%
2001-02-28 0 0.650 0.650 0.680 0.650 0.710 1,080,000 732,600 0.6783 0.082 0.082 0.086 0.082 0.090 8,552,691 0.0857 0.00%
2001-02-27 0 0.650 0.650 0.680 0.640 0.670 130,000 84,340 0.6488 0.082 0.082 0.086 0.081 0.085 1,029,491 0.0819 -2.99%
2001-02-26 0 0.670 0.660 0.670 0.700 0.710 510,000 359,500 0.7049 0.085 0.083 0.085 0.088 0.090 4,038,771 0.0890 3.08%
2001-02-23 0 0.650 0.650 0.680 0.640 0.660 468,000 304,500 0.6506 0.082 0.082 0.086 0.081 0.083 3,706,166 0.0822 -5.80%
2001-02-22 0 0.690 0.640 0.690 0.700 0.710 780,000 549,400 0.7044 0.087 0.081 0.087 0.088 0.090 6,176,943 0.0889 7.81%
2001-02-21 0 0.640 0.640 0.680 0.640 0.660 100,000 64,440 0.6444 0.081 0.081 0.086 0.081 0.083 791,916 0.0814 -5.88%
2001-02-20 0 0.680 0.640 0.680 0.670 0.700 590,000 412,700 0.6995 0.086 0.081 0.086 0.085 0.088 4,672,303 0.0883 7.94%
2001-02-19 0 0.630 0.630 0.680 0.630 0.630 40,000 25,200 0.6300 0.080 0.080 0.086 0.080 0.080 316,766 0.0796 -3.08%
2001-02-16 0 0.650 0.650 0.660 0.650 0.690 660,000 451,100 0.6835 0.082 0.082 0.083 0.082 0.087 5,226,644 0.0863 4.84%
2001-02-15 0 0.620 0.600 0.680 0.620 0.620 100,000 62,000 0.6200 0.078 0.076 0.086 0.078 0.078 791,916 0.0783 -6.06%
2001-02-14 0 0.660 0.640 0.660 0.660 0.690 740,000 504,100 0.6812 0.083 0.081 0.083 0.083 0.087 5,860,177 0.0860 -2.94%
2001-02-13 0 0.680 0.640 0.690 - - 0 0 - 0.086 0.081 0.087 - - 0 - 0.00%
2001-02-12 0 0.680 0.640 0.680 0.680 0.690 590,000 405,100 0.6866 0.086 0.081 0.086 0.086 0.087 4,672,303 0.0867 3.03%
2001-02-09 0 0.660 0.640 0.700 - - 0 0 - 0.083 0.081 0.088 - - 0 - 0.00%
2001-02-08 0 0.660 0.640 0.660 0.660 0.680 660,000 447,700 0.6783 0.083 0.081 0.083 0.083 0.086 5,226,644 0.0857 0.00%
2001-02-07 0 0.660 0.660 0.680 0.660 0.660 20,000 13,200 0.6600 0.083 0.083 0.086 0.083 0.083 158,383 0.0833 1.54%
2001-02-06 0 0.650 0.640 0.670 0.650 0.680 870,000 582,000 0.6690 0.082 0.081 0.085 0.082 0.086 6,889,667 0.0845 -1.52%
2001-02-05 0 0.660 0.660 0.700 0.660 0.660 30,000 19,800 0.6600 0.083 0.083 0.088 0.083 0.083 237,575 0.0833 0.00%
2001-02-02 0 0.660 0.660 0.670 0.660 0.670 700,000 465,000 0.6643 0.083 0.083 0.085 0.083 0.085 5,543,411 0.0839 1.54%
2001-02-01 0 0.650 0.640 0.680 - - 0 0 - 0.082 0.081 0.086 - - 0 - 0.00%
2001-01-31 0 0.650 0.650 0.660 0.630 0.650 780,000 506,880 0.6498 0.082 0.082 0.083 0.080 0.082 6,176,943 0.0821 3.17%
2001-01-30 0 0.630 0.630 0.660 0.630 0.630 60,000 37,800 0.6300 0.080 0.080 0.083 0.080 0.080 475,149 0.0796 0.00%
2001-01-29 0 0.630 0.630 0.660 0.630 0.630 760,000 478,800 0.6300 0.080 0.080 0.083 0.080 0.080 6,018,560 0.0796 0.00%
2001-01-23 0 0.630 0.620 0.660 - - 0 0 - 0.080 0.078 0.083 - - 0 - 0.00%
2001-01-22 0 0.630 0.630 0.660 0.630 0.630 24,000 15,120 0.6300 0.080 0.080 0.083 0.080 0.080 190,060 0.0796 0.00%
2001-01-19 0 0.630 0.620 0.670 0.630 0.690 720,000 491,900 0.6832 0.080 0.078 0.085 0.080 0.087 5,701,794 0.0863 1.61%
2001-01-18 0 0.620 0.620 0.660 0.620 0.620 240,000 154,800 0.6450 0.078 0.078 0.083 0.078 0.078 1,900,598 0.0814 -8.82%
2001-01-17 0 0.680 - 0.680 0.670 0.680 760,000 516,780 0.6800 0.086 - 0.086 0.085 0.086 6,018,560 0.0859 3.03%
2001-01-16 0 0.660 0.660 0.670 0.660 0.670 54,000 36,040 0.6674 0.083 0.083 0.085 0.083 0.085 427,635 0.0843 -1.49%
2001-01-15 0 0.670 0.660 0.670 0.620 0.670 1,410,000 927,500 0.6578 0.085 0.083 0.085 0.078 0.085 11,166,013 0.0831 1.52%
2001-01-12 0 0.660 0.660 0.680 0.660 0.660 42,000 27,720 0.6600 0.083 0.083 0.086 0.083 0.083 332,605 0.0833 0.00%
2001-01-11 0 0.660 0.660 0.680 0.660 0.680 1,470,000 996,000 0.6776 0.083 0.083 0.086 0.083 0.086 11,641,162 0.0856 0.00%
2001-01-10 0 0.660 0.660 0.670 - - 0 0 - 0.083 0.083 0.085 - - 0 - 0.00%
2001-01-09 0 0.660 0.660 0.670 0.660 0.670 1,204,000 806,440 0.6698 0.083 0.083 0.085 0.083 0.085 9,534,666 0.0846 -1.49%
2001-01-08 0 0.670 - 0.670 0.670 0.680 1,160,000 783,800 0.6757 0.085 - 0.085 0.085 0.086 9,186,223 0.0853 1.52%
2001-01-05 0 0.660 0.650 0.670 0.660 0.660 300,000 198,000 0.6600 0.083 0.082 0.085 0.083 0.083 2,375,747 0.0833 0.00%
2001-01-04 0 0.660 0.660 0.670 0.650 0.660 1,350,000 879,400 0.6514 0.083 0.083 0.085 0.082 0.083 10,690,863 0.0823 -1.49%
2001-01-03 0 0.670 0.640 0.670 0.670 0.670 1,164,000 779,880 0.6700 0.085 0.081 0.085 0.085 0.085 9,217,900 0.0846 1.52%
2001-01-02 0 0.660 0.640 0.680 - - 0 0 - 0.083 0.081 0.086 - - 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 0.083 0.083 0.085 0.083 0.085 13,066,611 0.0842 6.45%
2000-12-28 0 0.620 0.620 0.660 - - 0 0 - 0.078 0.078 0.083 - - 0 - 0.00%
2000-12-27 0 0.620 0.620 0.660 0.620 0.660 1,250,000 821,000 0.6568 0.078 0.078 0.083 0.078 0.083 9,898,948 0.0829 -1.59%
2000-12-22 0 0.630 0.630 0.640 0.630 0.630 80,000 50,400 0.6300 0.080 0.080 0.081 0.080 0.080 633,533 0.0796 1.61%
2000-12-21 0 0.620 0.620 0.630 0.620 0.640 1,430,000 909,600 0.6361 0.078 0.078 0.080 0.078 0.081 11,324,396 0.0803 0.00%
2000-12-20 0 0.620 0.620 0.640 0.610 0.620 450,000 278,500 0.6189 0.078 0.078 0.081 0.077 0.078 3,563,621 0.0782 0.00%
2000-12-19 0 0.620 0.620 0.630 0.620 0.630 1,270,000 798,900 0.6291 0.078 0.078 0.080 0.078 0.080 10,057,331 0.0794 0.00%
2000-12-18 0 0.620 0.620 0.650 0.620 0.650 1,334,000 862,580 0.6466 0.078 0.078 0.082 0.078 0.082 10,564,157 0.0817 0.00%
2000-12-15 0 0.620 0.570 0.660 - - 0 0 - 0.078 0.072 0.083 - - 0 - 0.00%
2000-12-14 0 0.620 0.610 0.650 0.620 0.660 1,360,000 891,300 0.6554 0.078 0.077 0.082 0.078 0.083 10,770,055 0.0828 -3.12%
2000-12-13 0 0.640 0.580 - 0.580 0.640 240,000 144,400 0.6017 0.081 0.073 - 0.073 0.081 1,900,598 0.0760 6.67%
2000-12-12 0 0.600 0.600 0.650 0.600 0.660 1,400,000 909,000 0.6493 0.076 0.076 0.082 0.076 0.083 11,086,821 0.0820 0.00%
2000-12-11 0 0.600 0.600 0.650 0.600 0.600 290,000 174,000 0.6000 0.076 0.076 0.082 0.076 0.076 2,296,556 0.0758 -3.23%
2000-12-08 0 0.620 0.620 0.660 0.620 0.670 1,170,000 771,900 0.6597 0.078 0.078 0.083 0.078 0.085 9,265,415 0.0833 -3.12%
2000-12-07 0 0.640 0.620 0.670 - - 0 0 - 0.081 0.078 0.085 - - 0 - 0.00%
2000-12-06 0 0.640 0.640 0.650 0.640 0.650 1,250,000 811,500 0.6492 0.081 0.081 0.082 0.081 0.082 9,898,948 0.0820 0.00%
2000-12-05 0 0.640 0.630 0.660 0.640 0.670 360,000 233,400 0.6483 0.081 0.080 0.083 0.081 0.085 2,850,897 0.0819 -5.88%
2000-12-04 0 0.680 0.640 - - - 120,000 77,400 0.6450 0.086 0.081 - - - 950,299 0.0814 0.00%
2000-12-01 0 0.680 0.670 0.680 0.670 0.680 1,530,000 1,025,400 0.6702 0.086 0.085 0.086 0.085 0.086 12,116,312 0.0846 6.25%
2000-11-30 0 0.640 0.640 0.660 0.640 0.650 210,000 135,500 0.6452 0.081 0.081 0.083 0.081 0.082 1,663,023 0.0815 -1.54%
2000-11-29 0 0.650 0.650 0.660 0.650 0.660 1,714,000 1,120,100 0.6535 0.082 0.082 0.083 0.082 0.083 13,573,437 0.0825 0.00%
2000-11-28 0 0.650 0.650 0.680 0.650 0.650 434,000 282,100 0.6500 0.082 0.082 0.086 0.082 0.082 3,436,915 0.0821 -1.52%
2000-11-27 0 0.660 0.660 0.700 0.660 0.700 1,510,000 1,032,600 0.6838 0.083 0.083 0.088 0.083 0.088 11,957,929 0.0864 0.00%
2000-11-24 0 0.660 0.650 0.680 0.660 0.660 70,000 46,200 0.6600 0.083 0.082 0.086 0.083 0.083 554,341 0.0833 -1.49%
2000-11-23 0 0.670 0.650 0.700 0.640 0.670 2,046,000 1,324,800 0.6475 0.085 0.082 0.088 0.081 0.085 16,202,597 0.0818 6.35%
2000-11-22 0 0.630 0.630 0.680 0.630 0.630 80,000 50,400 0.6300 0.080 0.080 0.086 0.080 0.080 633,533 0.0796 -1.56%
2000-11-21 0 0.640 0.640 0.670 0.630 0.690 1,850,000 1,262,180 0.6823 0.081 0.081 0.085 0.080 0.087 14,650,442 0.0862 0.00%
2000-11-20 0 0.640 0.640 0.670 0.640 0.680 1,510,000 1,016,400 0.6731 0.081 0.081 0.085 0.081 0.086 11,957,929 0.0850 -1.54%
2000-11-17 0 0.650 0.630 0.680 - - 0 0 - 0.082 0.080 0.086 - - 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 0.082 0.080 0.083 0.081 0.083 12,512,270 0.0826 -5.80%
2000-11-15 0 0.690 0.640 0.690 0.690 0.690 2,000 1,380 0.6900 0.087 0.081 0.087 0.087 0.087 15,838 0.0871 1.47%
2000-11-14 0 0.680 0.630 0.680 0.630 0.700 1,550,000 1,072,000 0.6916 0.086 0.080 0.086 0.080 0.088 12,274,695 0.0873 4.62%
2000-11-13 0 0.650 0.630 0.680 - - 0 0 - 0.082 0.080 0.086 - - 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 0.082 0.082 0.086 0.080 0.087 12,322,210 0.0868 0.00%
2000-11-09 0 0.650 0.610 0.710 0.600 0.670 38,000 23,500 0.6184 0.082 0.077 0.090 0.076 0.085 300,928 0.0781 -10.96%
2000-11-08 0 0.730 0.660 0.730 0.680 0.740 1,610,000 1,109,920 0.6894 0.092 0.083 0.092 0.086 0.093 12,749,844 0.0871 8.96%
2000-11-07 0 0.670 0.640 0.690 - - 0 0 - 0.085 0.081 0.087 - - 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 0.085 0.082 0.086 0.085 0.085 13,573,437 0.0851 -2.90%
2000-11-03 0 0.690 0.650 0.690 0.700 0.700 1,500,000 1,050,000 0.7000 0.087 0.082 0.087 0.088 0.088 11,878,737 0.0884 2.99%
2000-11-02 0 0.670 0.640 0.700 0.630 0.670 30,000 19,700 0.6567 0.085 0.081 0.088 0.080 0.085 237,575 0.0829 3.08%
2000-11-01 0 0.650 0.650 0.690 0.630 0.660 1,508,000 995,040 0.6598 0.082 0.082 0.087 0.080 0.083 11,942,090 0.0833 -4.41%
2000-10-31 0 0.680 - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2000-10-30 0 0.680 0.620 0.700 - - 10,000 6,800 0.6800 0.086 0.078 0.088 - - 79,192 0.0859 0.00%
2000-10-27 0 0.680 0.650 0.700 0.680 0.700 1,456,000 1,018,200 0.6993 0.086 0.082 0.088 0.086 0.088 11,530,294 0.0883 0.00%
2000-10-26 0 0.680 0.660 0.680 - - 0 0 - 0.086 0.083 0.086 - - 0 - 0.00%
2000-10-25 0 0.680 - 0.690 0.680 0.680 1,406,000 956,080 0.6800 0.086 - 0.087 0.086 0.086 11,134,336 0.0859 -2.86%
2000-10-24 0 0.700 - 0.700 - - 0 0 - 0.088 - 0.088 - - 0 - 0.00%
2000-10-23 0 0.700 0.620 0.700 0.700 0.700 1,400,000 980,000 0.7000 0.088 0.078 0.088 0.088 0.088 11,086,821 0.0884 2.94%
2000-10-20 0 0.680 0.640 0.710 0.680 0.680 12,000 8,160 0.6800 0.086 0.081 0.090 0.086 0.086 95,030 0.0859 6.25%
2000-10-19 0 0.640 0.640 0.660 0.640 0.680 1,436,000 975,520 0.6793 0.081 0.081 0.083 0.081 0.086 11,371,911 0.0858 -3.03%
2000-10-18 0 0.660 - 0.700 0.660 0.750 1,910,000 1,407,200 0.7368 0.083 - 0.088 0.083 0.095 15,125,592 0.0930 -10.81%
2000-10-17 0 0.740 0.710 0.740 0.750 0.750 76,000 57,000 0.7500 0.093 0.090 0.093 0.095 0.095 601,856 0.0947 -1.33%
2000-10-16 0 0.750 0.750 0.760 0.740 0.760 1,600,000 1,203,700 0.7523 0.095 0.095 0.096 0.093 0.096 12,670,653 0.0950 5.63%
2000-10-13 0 0.710 0.710 0.720 0.710 0.730 184,000 131,940 0.7171 0.090 0.090 0.091 0.090 0.092 1,457,125 0.0905 -5.33%
2000-10-12 0 0.750 0.740 0.750 0.740 0.750 1,702,000 1,275,780 0.7496 0.095 0.093 0.095 0.093 0.095 13,478,407 0.0947 1.35%
2000-10-11 0 0.740 0.730 0.750 0.740 0.750 330,000 246,500 0.7470 0.093 0.092 0.095 0.093 0.095 2,613,322 0.0943 -1.33%
2000-10-10 0 0.750 0.750 0.760 0.750 0.760 1,460,000 1,108,500 0.7592 0.095 0.095 0.096 0.095 0.096 11,561,971 0.0959 0.00%
2000-10-09 0 0.750 0.750 0.770 0.750 0.770 1,418,000 1,090,500 0.7690 0.095 0.095 0.097 0.095 0.097 11,229,366 0.0971 0.00%
2000-10-05 0 0.750 0.750 0.790 0.750 0.750 18,000 13,500 0.7500 0.095 0.095 0.100 0.095 0.095 142,545 0.0947 0.00%
2000-10-04 0 0.750 0.750 0.780 0.750 0.770 1,532,000 1,167,000 0.7617 0.095 0.095 0.098 0.095 0.097 12,132,150 0.0962 -1.32%
2000-10-03 0 0.760 0.750 0.780 0.760 0.760 1,350,000 1,026,000 0.7600 0.096 0.095 0.098 0.096 0.096 10,690,863 0.0960 2.70%
2000-09-29 0 0.740 0.740 0.760 0.740 0.740 1,550,000 1,147,000 0.7400 0.093 0.093 0.096 0.093 0.093 12,274,695 0.0934 2.78%
2000-09-28 0 0.720 0.730 0.750 0.720 0.720 20,000 14,400 0.7200 0.091 0.092 0.095 0.091 0.091 158,383 0.0909 -4.00%
2000-09-27 0 0.750 0.730 0.760 0.720 0.750 1,850,000 1,363,700 0.7371 0.095 0.092 0.096 0.091 0.095 14,650,442 0.0931 0.00%
2000-09-26 0 0.750 0.720 0.750 0.700 0.750 1,326,000 976,600 0.7365 0.095 0.091 0.095 0.088 0.095 10,500,804 0.0930 5.63%
2000-09-25 0 0.710 0.700 0.730 0.700 0.710 1,392,000 975,100 0.7005 0.090 0.088 0.092 0.088 0.090 11,023,468 0.0885 1.43%
2000-09-22 0 0.700 0.700 0.720 0.700 0.770 1,180,000 878,800 0.7447 0.088 0.088 0.091 0.088 0.097 9,344,606 0.0940 -9.09%
2000-09-21 0 0.770 - 0.770 - - 0 0 - 0.097 - 0.097 - - 0 - 0.00%
2000-09-20 0 0.770 0.710 0.770 0.770 0.770 1,000,000 770,000 0.7700 0.097 0.090 0.097 0.097 0.097 7,919,158 0.0972 2.67%
2000-09-19 0 0.750 0.750 0.760 0.750 0.780 1,096,000 837,000 0.7637 0.095 0.095 0.096 0.095 0.098 8,679,397 0.0964 0.00%
2000-09-18 0 0.750 0.750 0.760 0.740 0.760 1,600,000 1,199,500 0.7497 0.095 0.095 0.096 0.093 0.096 12,670,653 0.0947 0.00%
2000-09-15 0 0.750 0.750 0.770 0.750 0.760 242,000 181,600 0.7504 0.095 0.095 0.097 0.095 0.096 1,916,436 0.0948 0.00%
2000-09-14 0 0.750 0.750 0.760 0.750 0.760 946,000 717,500 0.7585 0.095 0.095 0.096 0.095 0.096 7,491,523 0.0958 0.00%
2000-09-12 0 0.750 0.750 0.760 0.750 0.800 330,000 262,500 0.7955 0.095 0.095 0.096 0.095 0.101 2,613,322 0.1004 -1.32%
2000-09-11 0 0.760 0.750 0.780 0.750 0.820 928,000 723,060 0.7792 0.096 0.095 0.098 0.095 0.104 7,348,979 0.0984 -2.56%
2000-09-08 0 0.780 0.780 0.810 0.780 0.800 768,000 601,740 0.7835 0.098 0.098 0.102 0.098 0.101 6,081,913 0.0989 0.00%
2000-09-07 0 0.780 0.780 0.800 0.780 0.800 460,000 367,200 0.7983 0.098 0.098 0.101 0.098 0.101 3,642,813 0.1008 -4.88%
2000-09-06 0 0.820 0.800 0.820 0.800 0.840 570,000 473,000 0.8298 0.104 0.101 0.104 0.101 0.106 4,513,920 0.1048 0.00%
2000-09-05 0 0.820 0.790 0.850 0.810 0.840 568,000 471,680 0.8304 0.104 0.100 0.107 0.102 0.106 4,498,082 0.1049 0.00%
2000-09-04 0 0.820 0.820 0.850 0.790 0.850 1,012,000 817,500 0.8078 0.104 0.104 0.107 0.100 0.107 8,014,188 0.1020 5.13%
2000-09-01 0 0.780 0.780 0.810 0.780 0.780 50,000 39,000 0.7800 0.098 0.098 0.102 0.098 0.098 395,958 0.0985 -1.27%
2000-08-31 0 0.790 0.780 0.830 0.740 0.810 1,310,000 994,440 0.7591 0.100 0.098 0.105 0.093 0.102 10,374,097 0.0959 2.60%
2000-08-30 0 0.770 0.760 0.780 0.730 0.770 1,240,000 919,200 0.7413 0.097 0.096 0.098 0.092 0.097 9,819,756 0.0936 5.48%
2000-08-29 0 0.730 0.720 0.740 0.720 0.730 750,000 545,000 0.7267 0.092 0.091 0.093 0.091 0.092 5,939,369 0.0918 1.39%
2000-08-28 0 0.720 0.710 0.740 0.710 0.720 600,000 429,000 0.7150 0.091 0.090 0.093 0.090 0.091 4,751,495 0.0903 0.00%
2000-08-25 0 0.720 0.720 0.750 0.710 0.740 690,000 496,800 0.7200 0.091 0.091 0.095 0.090 0.093 5,464,219 0.0909 -2.70%
2000-08-24 0 0.740 0.730 0.740 0.730 0.760 880,000 660,300 0.7503 0.093 0.092 0.093 0.092 0.096 6,968,859 0.0948 -6.33%
2000-08-23 0 0.790 0.700 0.790 0.700 0.790 8,332,000 5,925,560 0.7112 0.100 0.088 0.100 0.088 0.100 65,982,425 0.0898 9.72%
2000-08-22 0 0.720 0.710 0.730 0.710 0.720 550,000 391,500 0.7118 0.091 0.090 0.092 0.090 0.091 4,355,537 0.0899 2.86%
2000-08-21 0 0.700 0.700 0.730 0.700 0.710 370,000 262,300 0.7089 0.088 0.088 0.092 0.088 0.090 2,930,088 0.0895 0.00%
2000-08-18 0 0.700 0.700 0.710 0.700 0.720 5,500,000 3,907,600 0.7105 0.088 0.088 0.090 0.088 0.091 43,555,369 0.0897 -1.41%
2000-08-17 0 0.710 0.710 0.720 0.710 0.730 790,000 570,300 0.7219 0.090 0.090 0.091 0.090 0.092 6,256,135 0.0912 -2.74%
2000-08-16 0 0.730 0.710 0.730 0.710 0.730 664,000 472,440 0.7115 0.092 0.090 0.092 0.090 0.092 5,258,321 0.0898 4.29%
2000-08-15 0 0.700 0.700 0.710 0.700 0.720 740,000 525,740 0.7105 0.088 0.088 0.090 0.088 0.091 5,860,177 0.0897 0.00%
2000-08-14 0 0.700 0.700 0.710 0.700 0.710 150,000 105,400 0.7027 0.088 0.088 0.090 0.088 0.090 1,187,874 0.0887 0.00%
2000-08-11 0 0.700 0.700 0.710 0.700 0.720 5,120,000 3,634,400 0.7098 0.088 0.088 0.090 0.088 0.091 40,546,089 0.0896 0.00%
2000-08-10 0 0.700 0.700 0.710 0.700 0.710 390,000 273,020 0.7001 0.088 0.088 0.090 0.088 0.090 3,088,472 0.0884 0.00%
2000-08-09 0 0.700 0.700 0.710 0.700 0.710 1,798,000 1,275,100 0.7092 0.088 0.088 0.090 0.088 0.090 14,238,646 0.0896 0.00%
2000-08-08 0 0.700 0.700 0.710 0.700 0.700 506,000 354,200 0.7000 0.088 0.088 0.090 0.088 0.088 4,007,094 0.0884 0.00%
2000-08-07 0 0.700 0.700 0.710 0.700 0.710 2,062,000 1,444,000 0.7003 0.088 0.088 0.090 0.088 0.090 16,329,304 0.0884 0.00%
2000-08-04 0 0.700 0.700 0.720 0.700 0.720 800,000 568,000 0.7100 0.088 0.088 0.091 0.088 0.091 6,335,326 0.0897 0.00%
2000-08-03 0 0.700 0.700 0.710 0.690 0.710 720,000 502,200 0.6975 0.088 0.088 0.090 0.087 0.090 5,701,794 0.0881 1.45%
2000-08-02 0 0.690 0.690 0.700 0.690 0.700 1,050,000 734,800 0.6998 0.087 0.087 0.088 0.087 0.088 8,315,116 0.0884 -1.43%
2000-08-01 0 0.700 0.660 0.700 0.660 0.700 362,000 242,900 0.6710 0.088 0.083 0.088 0.083 0.088 2,866,735 0.0847 4.48%
2000-07-31 0 0.670 0.670 0.680 0.670 0.680 300,000 201,400 0.6713 0.085 0.085 0.086 0.085 0.086 2,375,747 0.0848 -2.90%
2000-07-28 0 0.690 0.680 0.700 0.690 0.710 370,000 258,700 0.6992 0.087 0.086 0.088 0.087 0.090 2,930,088 0.0883 0.00%
2000-07-27 0 0.690 0.690 0.710 0.690 0.710 1,030,000 721,000 0.7000 0.087 0.087 0.090 0.087 0.090 8,156,733 0.0884 -1.43%
2000-07-26 0 0.700 0.690 0.710 0.680 0.710 960,000 667,100 0.6949 0.088 0.087 0.090 0.086 0.090 7,602,392 0.0877 2.94%
2000-07-25 0 0.680 0.680 0.690 0.680 0.680 50,000 34,000 0.6800 0.086 0.086 0.087 0.086 0.086 395,958 0.0859 1.49%
2000-07-24 0 0.670 0.670 0.690 0.660 0.680 340,000 228,900 0.6732 0.085 0.085 0.087 0.083 0.086 2,692,514 0.0850 -1.47%
2000-07-21 0 0.680 0.680 0.700 0.680 0.680 40,000 27,200 0.6800 0.086 0.086 0.088 0.086 0.086 316,766 0.0859 0.00%
2000-07-20 0 0.680 0.680 0.690 0.680 0.680 330,000 224,400 0.6800 0.086 0.086 0.087 0.086 0.086 2,613,322 0.0859 -1.45%
2000-07-19 0 0.690 0.680 0.700 0.680 0.690 240,000 163,900 0.6829 0.087 0.086 0.088 0.086 0.087 1,900,598 0.0862 -1.43%
2000-07-18 0 0.700 0.700 0.730 0.700 0.700 1,382,000 967,400 0.7000 0.088 0.088 0.092 0.088 0.088 10,944,276 0.0884 0.00%
2000-07-17 0 0.700 0.700 0.730 0.700 0.740 260,000 184,400 0.7092 0.088 0.088 0.092 0.088 0.093 2,058,981 0.0896 -1.41%
2000-07-14 0 0.710 0.710 0.740 - - 0 0 - 0.090 0.090 0.093 - - 0 - 1.43%
2000-07-13 0 0.700 0.700 0.710 0.700 0.710 140,000 99,200 0.7086 0.088 0.088 0.090 0.088 0.090 1,108,682 0.0895 -2.78%
2000-07-12 0 0.720 0.710 0.720 0.710 0.720 380,000 271,400 0.7142 0.091 0.090 0.091 0.090 0.091 3,009,280 0.0902 0.00%
2000-07-11 0 0.720 0.720 0.740 0.720 0.720 200,000 144,000 0.7200 0.091 0.091 0.093 0.091 0.091 1,583,832 0.0909 -1.37%
2000-07-10 0 0.730 0.730 - 0.710 0.740 170,000 122,960 0.7233 0.092 0.092 - 0.090 0.093 1,346,257 0.0913 4.29%
2000-07-07 0 0.700 0.700 0.730 0.700 0.700 640,000 448,000 0.7000 0.088 0.088 0.092 0.088 0.088 5,068,261 0.0884 -1.41%
2000-07-06 0 0.710 0.710 0.730 0.710 0.730 108,000 77,440 0.7170 0.090 0.090 0.092 0.090 0.092 855,269 0.0905 -1.39%
2000-07-05 0 0.720 0.710 0.720 0.710 0.720 154,000 110,820 0.7196 0.091 0.090 0.091 0.090 0.091 1,219,550 0.0909 2.86%
2000-07-04 0 0.700 0.700 0.720 0.700 0.720 700,000 491,920 0.7027 0.088 0.088 0.091 0.088 0.091 5,543,411 0.0887 -2.78%
2000-07-03 0 0.720 0.710 0.750 0.720 0.720 100,000 72,000 0.7200 0.091 0.090 0.095 0.091 0.091 791,916 0.0909 -1.37%
2000-06-30 0 0.730 0.730 0.770 0.730 0.730 94,000 68,620 0.7300 0.092 0.092 0.097 0.092 0.092 744,401 0.0922 0.00%
2000-06-29 0 0.730 0.720 0.780 - - 100,000 73,000 0.7300 0.092 0.091 0.098 - - 791,916 0.0922 0.00%
2000-06-28 0 0.730 0.730 0.770 0.730 0.760 150,000 112,500 0.7500 0.092 0.092 0.097 0.092 0.096 1,187,874 0.0947 -8.75%
2000-06-27 0 0.800 0.760 0.810 0.750 0.800 410,000 318,300 0.7763 0.101 0.096 0.102 0.095 0.101 3,246,855 0.0980 6.67%
2000-06-26 0 0.750 0.730 0.770 0.710 0.750 190,000 139,400 0.7337 0.095 0.092 0.097 0.090 0.095 1,504,640 0.0926 5.63%
2000-06-23 0 0.710 0.710 0.720 0.700 0.710 180,000 127,220 0.7068 0.090 0.090 0.091 0.088 0.090 1,425,448 0.0892 0.00%
2000-06-22 0 0.710 0.710 0.730 0.710 0.720 300,000 215,000 0.7167 0.090 0.090 0.092 0.090 0.091 2,375,747 0.0905 -1.39%
2000-06-21 0 0.720 0.710 0.720 0.700 0.720 318,000 224,960 0.7074 0.091 0.090 0.091 0.088 0.091 2,518,292 0.0893 2.86%
2000-06-20 0 0.700 0.700 0.740 0.700 0.700 90,000 63,000 0.7000 0.088 0.088 0.093 0.088 0.088 712,724 0.0884 0.00%
2000-06-19 0 0.700 0.700 0.730 0.700 0.720 1,050,000 736,300 0.7012 0.088 0.088 0.092 0.088 0.091 8,315,116 0.0885 0.00%
2000-06-16 0 0.700 0.700 0.740 0.700 0.720 362,000 254,100 0.7019 0.088 0.088 0.093 0.088 0.091 2,866,735 0.0886 -1.41%
2000-06-15 0 0.710 0.700 0.710 0.710 0.720 170,000 121,200 0.7129 0.090 0.088 0.090 0.090 0.091 1,346,257 0.0900 1.43%
2000-06-14 0 0.700 0.700 0.720 0.700 0.730 162,000 115,580 0.7135 0.088 0.088 0.091 0.088 0.092 1,282,904 0.0901 -2.78%
2000-06-13 0 0.720 0.710 0.730 0.710 0.740 160,000 115,400 0.7213 0.091 0.090 0.092 0.090 0.093 1,267,065 0.0911 -2.70%
2000-06-12 0 0.740 0.720 0.740 0.700 0.740 180,000 130,040 0.7224 0.093 0.091 0.093 0.088 0.093 1,425,448 0.0912 7.25%
2000-06-09 0 0.690 0.670 0.730 0.680 0.730 1,156,000 799,320 0.6915 0.087 0.085 0.092 0.086 0.092 9,154,547 0.0873 -5.48%
2000-06-08 0 0.730 0.730 0.750 0.720 0.730 164,000 119,480 0.7285 0.092 0.092 0.095 0.091 0.092 1,298,742 0.0920 0.00%
2000-06-07 0 0.730 0.730 0.750 0.710 0.750 84,000 61,620 0.7336 0.092 0.092 0.095 0.090 0.095 665,209 0.0926 4.29%
2000-06-05 0 0.700 0.700 0.730 0.700 0.720 5,552,000 3,947,500 0.7110 0.088 0.088 0.092 0.088 0.091 43,967,165 0.0898 1.45%
2000-06-02 0 0.690 0.690 0.750 0.690 0.690 100,000 69,000 0.6900 0.087 0.087 0.095 0.087 0.087 791,916 0.0871 0.00%
2000-06-01 0 0.690 0.690 0.710 0.690 0.690 50,000 34,500 0.6900 0.087 0.087 0.090 0.087 0.087 395,958 0.0871 -2.82%
2000-05-31 0 0.710 0.710 0.720 - - 0 0 - 0.090 0.090 0.091 - - 0 - 1.43%
2000-05-30 0 0.700 0.700 0.720 0.680 0.680 218,000 148,240 0.6800 0.088 0.088 0.091 0.086 0.086 1,726,376 0.0859 2.94%
2000-05-29 0 0.680 0.680 0.720 0.680 0.680 50,000 34,000 0.6800 0.086 0.086 0.091 0.086 0.086 395,958 0.0859 0.00%
2000-05-26 0 0.680 0.670 0.680 0.660 0.680 738,000 492,880 0.6679 0.086 0.085 0.086 0.083 0.086 5,844,339 0.0843 1.49%
2000-05-25 0 0.670 0.660 0.700 0.660 0.700 3,062,000 2,063,480 0.6739 0.085 0.083 0.088 0.083 0.088 24,248,462 0.0851 -4.29%
2000-05-24 0 0.700 0.680 0.700 0.690 0.720 610,000 429,720 0.7045 0.088 0.086 0.088 0.087 0.091 4,830,686 0.0890 -6.67%
2000-05-23 0 0.750 0.700 0.750 0.700 0.750 656,000 468,840 0.7147 0.095 0.088 0.095 0.088 0.095 5,194,968 0.0902 7.14%
2000-05-22 0 0.700 0.680 0.700 0.680 0.700 102,000 69,680 0.6831 0.088 0.086 0.088 0.086 0.088 807,754 0.0863 0.00%
2000-05-19 0 0.700 0.690 0.700 0.700 0.700 60,000 42,000 0.7000 0.088 0.087 0.088 0.088 0.088 475,149 0.0884 0.00%
2000-05-18 0 0.700 0.680 0.700 0.680 0.700 120,000 81,880 0.6823 0.088 0.086 0.088 0.086 0.088 950,299 0.0862 0.00%
2000-05-17 0 0.700 0.690 0.700 0.700 0.700 110,000 77,000 0.7000 0.088 0.087 0.088 0.088 0.088 871,107 0.0884 0.00%
2000-05-16 0 0.700 0.700 0.710 0.700 0.700 324,000 226,800 0.7000 0.088 0.088 0.090 0.088 0.088 2,565,807 0.0884 2.94%
2000-05-15 0 0.680 0.680 0.700 0.680 0.700 116,000 79,660 0.6867 0.086 0.086 0.088 0.086 0.088 918,622 0.0867 -2.86%
2000-05-12 0 0.700 0.680 0.730 0.700 0.700 142,000 99,400 0.7000 0.088 0.086 0.092 0.088 0.088 1,124,520 0.0884 -4.11%
2000-05-10 0 0.730 0.730 0.740 0.690 0.690 258,000 178,020 0.6900 0.092 0.092 0.093 0.087 0.087 2,043,143 0.0871 2.82%
2000-05-09 0 0.710 0.700 0.740 0.680 0.740 388,000 274,440 0.7073 0.090 0.088 0.093 0.086 0.093 3,072,633 0.0893 4.41%
2000-05-08 0 0.680 0.680 0.690 0.680 0.740 598,000 409,780 0.6853 0.086 0.086 0.087 0.086 0.093 4,735,656 0.0865 -8.11%
2000-05-05 0 0.740 0.690 0.740 0.660 0.750 618,000 430,260 0.6962 0.093 0.087 0.093 0.083 0.095 4,894,040 0.0879 -1.33%
2000-05-04 0 0.750 0.700 0.750 0.760 0.760 150,000 114,000 0.7600 0.095 0.088 0.095 0.096 0.096 1,187,874 0.0960 -1.32%
2000-05-03 0 0.760 - 0.760 - - 0 0 - 0.096 - 0.096 - - 0 - -2.56%
2000-05-02 0 0.780 - 0.780 0.780 0.780 62,000 48,360 0.7800 0.098 - 0.098 0.098 0.098 490,988 0.0985 0.00%
2000-04-28 0 0.780 0.780 0.800 0.730 0.730 20,000 14,600 0.7300 0.098 0.098 0.101 0.092 0.092 158,383 0.0922 2.63%
2000-04-27 0 0.760 - 0.790 - - 0 0 - 0.096 - 0.100 - - 0 - 0.00%
2000-04-26 0 0.760 0.760 0.770 0.730 0.760 62,000 46,080 0.7432 0.096 0.096 0.097 0.092 0.096 490,988 0.0939 2.70%
2000-04-25 0 0.740 0.730 0.780 0.730 0.790 140,000 105,800 0.7557 0.093 0.092 0.098 0.092 0.100 1,108,682 0.0954 -3.90%
2000-04-20 0 0.770 0.700 0.770 0.700 0.770 210,000 154,500 0.7357 0.097 0.088 0.097 0.088 0.097 1,663,023 0.0929 -2.53%
2000-04-19 0 0.790 - 0.790 0.800 0.810 208,000 167,400 0.8048 0.100 - 0.100 0.101 0.102 1,647,185 0.1016 -3.66%
2000-04-18 0 0.820 0.800 0.820 0.770 0.830 980,000 781,000 0.7969 0.104 0.101 0.104 0.097 0.105 7,760,775 0.1006 2.50%
2000-04-17 0 0.800 0.670 0.820 0.630 0.800 678,000 498,700 0.7355 0.101 0.085 0.104 0.080 0.101 5,369,189 0.0929 0.00%
2000-04-14 0 0.800 0.800 0.820 0.780 0.860 242,000 200,060 0.8267 0.101 0.101 0.104 0.098 0.109 1,916,436 0.1044 -2.44%
2000-04-13 0 0.820 0.820 0.840 0.820 0.850 486,000 406,840 0.8371 0.104 0.104 0.106 0.104 0.107 3,848,711 0.1057 -2.38%
2000-04-12 0 0.840 0.810 0.850 0.790 0.890 154,000 133,120 0.8644 0.106 0.102 0.107 0.100 0.112 1,219,550 0.1092 -1.18%
2000-04-11 0 0.850 - 0.850 0.830 0.850 38,000 31,620 0.8321 0.107 - 0.107 0.105 0.107 300,928 0.1051 -2.30%
2000-04-10 0 0.870 - 0.870 0.870 0.900 138,000 121,020 0.8770 0.110 - 0.110 0.110 0.114 1,092,844 0.1107 -1.14%
2000-04-07 0 0.880 0.870 0.880 0.840 0.910 454,000 401,100 0.8835 0.111 0.110 0.111 0.106 0.115 3,595,298 0.1116 -4.35%
2000-04-06 0 0.920 0.890 0.920 0.890 0.940 524,000 475,080 0.9066 0.116 0.112 0.116 0.112 0.119 4,149,639 0.1145 2.22%
2000-04-05 0 0.900 - 0.900 0.880 0.980 1,020,000 936,580 0.9182 0.114 - 0.114 0.111 0.124 8,077,541 0.1159 -10.00%
2000-04-03 0 1.000 - 1.000 0.960 1.000 600,000 594,500 0.9908 0.126 - 0.126 0.121 0.126 4,751,495 0.1251 -2.44%
2000-03-31 0 1.050 1.000 1.050 1.010 1.070 214,000 226,120 1.0566 0.129 0.123 0.129 0.125 0.132 1,736,034 0.1303 0.00%
2000-03-30 0 1.050 1.020 1.060 1.020 1.080 234,000 245,200 1.0479 0.129 0.126 0.131 0.126 0.133 1,898,280 0.1292 -6.25%
2000-03-29 0 1.120 1.060 1.120 0.980 1.140 580,000 591,240 1.0194 0.138 0.131 0.138 0.121 0.141 4,705,139 0.1257 6.67%
2000-03-28 0 1.050 1.010 1.050 1.010 1.140 280,000 303,400 1.0836 0.129 0.125 0.129 0.125 0.141 2,271,446 0.1336 -7.89%
2000-03-27 0 1.140 1.100 1.140 1.100 1.230 1,000,000 1,152,900 1.1529 0.141 0.136 0.141 0.136 0.152 8,112,308 0.1421 1.79%
2000-03-24 0 1.120 1.110 1.120 1.040 1.190 1,298,000 1,449,000 1.1163 0.138 0.137 0.138 0.128 0.147 10,529,776 0.1376 3.70%
2000-03-23 0 1.080 1.020 1.080 1.020 1.100 452,000 475,300 1.0515 0.133 0.126 0.133 0.126 0.136 3,666,763 0.1296 0.00%
2000-03-22 0 1.080 1.050 1.080 0.940 1.100 1,706,000 1,771,220 1.0382 0.133 0.129 0.133 0.116 0.136 13,839,598 0.1280 14.89%
2000-03-21 0 0.940 0.940 0.950 0.900 0.950 464,000 427,120 0.9205 0.116 0.116 0.117 0.111 0.117 3,764,111 0.1135 0.00%
2000-03-20 0 0.940 0.920 0.940 0.870 0.970 766,000 711,520 0.9289 0.116 0.113 0.116 0.107 0.120 6,214,028 0.1145 -1.05%
2000-03-17 0 0.950 0.920 0.950 0.890 0.990 740,000 691,640 0.9346 0.117 0.113 0.117 0.110 0.122 6,003,108 0.1152 -5.00%
2000-03-16 0 1.000 0.910 1.000 0.860 1.000 496,000 464,900 0.9373 0.123 0.112 0.123 0.106 0.123 4,023,705 0.1155 -0.99%
2000-03-15 0 1.010 1.010 1.020 0.970 1.030 572,000 578,700 1.0117 0.125 0.125 0.126 0.120 0.127 4,640,240 0.1247 1.00%
2000-03-14 0 1.000 1.000 1.060 0.990 1.060 616,000 633,040 1.0277 0.123 0.123 0.131 0.122 0.131 4,997,182 0.1267 1.01%
2000-03-13 0 0.990 0.990 1.060 0.960 1.090 556,699 563,199 1.0117 0.122 0.122 0.131 0.118 0.134 4,516,114 0.1247 -10.00%
2000-03-10 0 1.100 1.080 1.100 1.000 1.150 1,328,000 1,431,180 1.0777 0.136 0.133 0.136 0.123 0.142 10,773,145 0.1328 -2.65%
2000-03-09 0 1.130 1.130 1.160 1.130 1.200 762,000 879,120 1.1537 0.139 0.139 0.143 0.139 0.148 6,181,579 0.1422 -0.88%
2000-03-08 0 1.140 1.140 1.160 1.110 1.160 418,000 477,240 1.1417 0.141 0.141 0.143 0.137 0.143 3,390,945 0.1407 -2.56%
2000-03-07 0 1.170 1.160 1.180 1.170 1.230 690,000 824,600 1.1951 0.144 0.143 0.145 0.144 0.152 5,597,493 0.1473 -4.88%
2000-03-06 0 1.230 1.230 1.240 1.200 1.310 676,000 853,740 1.2629 0.152 0.152 0.153 0.148 0.161 5,483,920 0.1557 -5.38%
2000-03-03 0 1.300 1.290 1.300 1.250 1.350 1,454,000 1,898,640 1.3058 0.160 0.159 0.160 0.154 0.166 11,795,296 0.1610 4.84%
2000-03-02 0 1.240 1.230 1.240 1.180 1.280 1,556,000 1,920,680 1.2344 0.153 0.152 0.153 0.145 0.158 12,622,752 0.1522 9.73%
2000-03-01 0 1.130 1.120 1.130 1.130 1.220 1,232,000 1,415,920 1.1493 0.139 0.138 0.139 0.139 0.150 9,994,364 0.1417 1.80%
2000-02-29 0 1.110 1.100 1.120 1.100 1.190 1,978,000 2,259,240 1.1422 0.137 0.136 0.138 0.136 0.147 16,046,146 0.1408 1.83%
2000-02-28 0 1.090 1.080 1.090 1.050 1.260 2,872,000 3,202,760 1.1152 0.134 0.133 0.134 0.129 0.155 23,298,549 0.1375 -18.05%
2000-02-25 0 1.330 1.330 1.350 1.260 1.460 1,820,000 2,434,560 1.3377 0.164 0.164 0.166 0.155 0.180 14,764,401 0.1649 -11.33%
2000-02-24 0 1.500 1.500 1.510 1.390 1.600 7,010,500 10,434,305 1.4884 0.185 0.185 0.186 0.171 0.197 56,871,337 0.1835 7.91%
2000-02-23 0 1.390 1.380 1.390 1.380 1.500 1,470,000 2,078,040 1.4136 0.171 0.170 0.171 0.170 0.185 11,925,093 0.1743 1.46%
2000-02-22 0 1.370 1.370 1.400 1.230 1.500 3,478,000 4,729,180 1.3597 0.169 0.169 0.173 0.152 0.185 28,214,608 0.1676 -4.86%
2000-02-21 0 1.440 1.410 1.440 1.410 1.570 2,692,000 3,952,120 1.4681 0.178 0.174 0.178 0.174 0.194 21,838,334 0.1810 -10.56%
2000-02-18 0 1.610 1.600 1.620 1.600 1.750 3,224,000 5,372,680 1.6665 0.198 0.197 0.200 0.197 0.216 26,154,082 0.2054 -5.29%
2000-02-17 0 1.700 1.690 1.700 1.660 1.750 6,140,000 10,486,540 1.7079 0.210 0.208 0.210 0.205 0.216 49,809,572 0.2105 -1.16%
2000-02-16 0 1.720 1.720 1.740 1.650 1.790 12,564,000 21,526,400 1.7133 0.212 0.212 0.214 0.203 0.221 101,923,040 0.2112 7.50%
2000-02-15 0 1.600 1.580 1.590 1.580 2.000 18,594,000 33,246,780 1.7880 0.197 0.195 0.196 0.195 0.247 150,840,259 0.2204 -12.57%
2000-02-14 0 1.830 1.840 1.850 1.360 1.900 16,982,000 28,982,260 1.7066 0.226 0.227 0.228 0.168 0.234 137,763,218 0.2104 27.97%
2000-02-11 0 1.430 1.420 1.440 1.300 1.440 3,762,000 5,113,100 1.3591 0.176 0.175 0.178 0.160 0.178 30,518,504 0.1675 8.33%
2000-02-10 0 1.320 1.320 1.340 1.280 1.400 2,300,000 3,068,940 1.3343 0.163 0.163 0.165 0.158 0.173 18,658,309 0.1645 -1.49%
2000-02-09 0 1.340 1.320 1.340 1.260 1.390 3,646,000 4,895,240 1.3426 0.165 0.163 0.165 0.155 0.171 29,577,476 0.1655 6.35%
2000-02-08 0 1.260 1.260 1.270 1.230 1.270 1,548,000 1,948,460 1.2587 0.155 0.155 0.157 0.152 0.157 12,557,853 0.1552 1.61%
2000-02-03 0 1.240 1.220 1.240 1.190 1.280 1,476,000 1,796,480 1.2171 0.153 0.150 0.153 0.147 0.158 11,973,767 0.1500 -0.80%
2000-02-02 0 1.250 1.200 1.250 1.200 1.300 2,008,000 2,486,800 1.2384 0.154 0.148 0.154 0.148 0.160 16,289,515 0.1527 -2.34%
2000-02-01 0 1.280 1.240 1.280 1.240 1.400 1,932,000 2,501,300 1.2947 0.158 0.153 0.158 0.153 0.173 15,672,979 0.1596 -4.48%
2000-01-31 0 1.340 1.340 1.360 1.290 1.380 3,384,000 4,525,600 1.3374 0.165 0.165 0.168 0.159 0.170 27,452,051 0.1649 3.08%
2000-01-28 0 1.300 1.290 1.300 1.250 1.340 2,646,000 3,420,400 1.2927 0.160 0.159 0.160 0.154 0.165 21,465,168 0.1593 0.00%
2000-01-27 0 1.300 1.270 1.300 1.200 1.390 3,938,000 5,056,900 1.2841 0.160 0.157 0.160 0.148 0.171 31,946,270 0.1583 8.33%
2000-01-26 0 1.200 1.200 1.210 1.190 1.320 2,476,000 3,095,040 1.2500 0.148 0.148 0.149 0.147 0.163 20,086,075 0.1541 0.84%
2000-01-25 0 1.190 1.190 1.210 1.150 1.270 2,090,000 2,513,260 1.2025 0.147 0.147 0.149 0.142 0.157 16,954,724 0.1482 -5.56%
2000-01-24 0 1.260 1.250 1.290 1.260 1.430 4,868,000 6,503,280 1.3359 0.155 0.154 0.159 0.155 0.176 39,490,716 0.1647 0.00%
2000-01-21 0 1.260 1.250 1.260 1.150 1.350 4,570,000 5,722,000 1.2521 0.155 0.154 0.155 0.142 0.166 37,073,249 0.1543 2.44%
2000-01-20 0 1.230 1.250 1.270 1.190 1.390 2,470,000 3,236,480 1.3103 0.152 0.154 0.157 0.147 0.171 20,037,401 0.1615 -11.51%
2000-01-19 0 1.390 1.360 1.390 1.350 1.590 4,170,000 6,132,360 1.4706 0.171 0.168 0.171 0.166 0.196 33,828,325 0.1813 -9.15%
2000-01-18 0 1.530 1.530 1.540 1.510 1.780 29,294,000 48,280,340 1.6481 0.189 0.189 0.190 0.186 0.219 237,641,957 0.2032 -6.13%
2000-01-17 0 1.630 1.630 1.650 1.260 1.720 20,724,000 31,643,120 1.5269 0.201 0.201 0.203 0.155 0.212 168,119,475 0.1882 5.84%
2000-01-14 0 1.540 1.550 1.590 1.450 1.940 35,862,000 60,215,540 1.6791 0.190 0.191 0.196 0.179 0.239 290,923,597 0.2070 -3.75%
2000-01-13 0 1.600 1.600 1.620 1.050 1.620 49,346,000 68,731,900 1.3929 0.197 0.197 0.200 0.129 0.200 400,309,961 0.1717 50.94%
2000-01-12 0 1.060 1.050 1.060 1.020 1.200 11,028,000 12,328,400 1.1179 0.131 0.129 0.131 0.126 0.148 89,462,535 0.1378 -13.11%
2000-01-11 0 1.220 1.240 1.260 0.860 1.260 12,916,000 13,388,900 1.0366 0.150 0.153 0.155 0.106 0.155 104,778,573 0.1278 43.53%
2000-01-10 0 0.850 0.840 0.870 0.760 0.910 6,368,000 5,333,900 0.8376 0.105 0.104 0.107 0.094 0.112 51,659,179 0.1033 11.84%
2000-01-07 0 0.760 0.740 0.760 0.710 0.760 1,730,000 1,267,500 0.7327 0.094 0.091 0.094 0.088 0.094 14,034,293 0.0903 0.00%
2000-01-06 0 0.760 0.700 0.760 0.700 0.760 174,000 122,740 0.7054 0.094 0.086 0.094 0.086 0.094 1,411,542 0.0870 8.57%
2000-01-05 0 0.700 - 0.750 0.680 0.750 182,000 136,080 0.7477 0.086 - 0.092 0.084 0.092 1,476,440 0.0922 -6.67%
2000-01-04 0 0.750 0.720 0.750 0.750 0.770 400,000 302,000 0.7550 0.092 0.089 0.092 0.092 0.095 3,244,923 0.0931 -3.85%
2000-01-03 0 0.780 0.750 0.780 0.780 0.780 750,000 585,000 0.7800 0.096 0.092 0.096 0.096 0.096 6,084,231 0.0962 0.00%
1999-12-30 0 0.780 0.710 0.780 0.710 0.780 126,000 91,060 0.7227 0.096 0.088 0.096 0.088 0.096 1,022,151 0.0891 5.41%
1999-12-29 0 0.740 0.700 0.740 0.700 0.740 460,000 323,700 0.7037 0.091 0.086 0.091 0.086 0.091 3,731,662 0.0867 -1.33%
1999-12-28 0 0.750 0.710 0.750 0.710 0.750 502,000 365,380 0.7278 0.092 0.088 0.092 0.088 0.092 4,072,379 0.0897 -6.25%
1999-12-24 0 0.800 0.730 0.800 0.730 0.800 96,000 71,560 0.7454 0.099 0.090 0.099 0.090 0.099 778,782 0.0919 5.26%
1999-12-23 0 0.760 0.750 0.760 0.750 0.760 198,000 149,500 0.7551 0.094 0.092 0.094 0.092 0.094 1,606,237 0.0931 1.33%
1999-12-22 0 0.750 0.750 0.760 0.730 0.750 180,000 134,200 0.7456 0.092 0.092 0.094 0.090 0.092 1,460,215 0.0919 -1.32%
1999-12-21 0 0.760 0.730 0.760 - - 0 0 - 0.094 0.090 0.094 - - 0 - 0.00%
1999-12-20 0 0.760 0.730 0.760 0.730 0.760 210,000 157,200 0.7486 0.094 0.090 0.094 0.090 0.094 1,703,585 0.0923 1.33%
1999-12-17 0 0.750 0.750 0.760 0.740 0.760 440,000 331,800 0.7541 0.092 0.092 0.094 0.091 0.094 3,569,416 0.0930 0.00%
1999-12-16 0 0.750 0.750 0.800 0.750 0.770 60,000 45,800 0.7633 0.092 0.092 0.099 0.092 0.095 486,738 0.0941 -6.25%
1999-12-15 0 0.800 0.700 0.800 0.760 0.800 30,000 23,200 0.7733 0.099 0.086 0.099 0.094 0.099 243,369 0.0953 0.00%
1999-12-14 0 0.800 - 0.800 0.800 0.800 16,000 12,800 0.8000 0.099 - 0.099 0.099 0.099 129,797 0.0986 2.56%
1999-12-13 0 0.780 0.780 0.800 0.780 0.780 4,000 3,120 0.7800 0.096 0.096 0.099 0.096 0.096 32,449 0.0962 0.00%
1999-12-10 0 0.780 0.780 0.790 0.780 0.780 150,000 117,000 0.7800 0.096 0.096 0.097 0.096 0.096 1,216,846 0.0962 -2.50%
1999-12-09 0 0.800 0.790 0.800 0.800 0.810 130,000 104,200 0.8015 0.099 0.097 0.099 0.099 0.100 1,054,600 0.0988 0.00%
1999-12-08 0 0.800 0.800 0.810 0.800 0.830 1,082,000 884,120 0.8171 0.099 0.099 0.100 0.099 0.102 8,777,517 0.1007 -1.23%
1999-12-07 0 0.810 0.800 0.820 0.800 0.810 200,000 161,500 0.8075 0.100 0.099 0.101 0.099 0.100 1,622,462 0.0995 -2.41%
1999-12-06 0 0.830 0.830 0.850 0.830 0.850 696,000 579,760 0.8330 0.102 0.102 0.105 0.102 0.105 5,646,167 0.1027 0.00%
1999-12-03 0 0.830 0.810 0.830 0.760 0.840 720,000 575,660 0.7995 0.102 0.100 0.102 0.094 0.104 5,840,862 0.0986 7.79%
1999-12-02 0 0.770 0.760 0.770 0.750 0.770 34,000 25,580 0.7524 0.095 0.094 0.095 0.092 0.095 275,818 0.0927 0.00%
1999-12-01 0 0.770 0.760 0.780 0.750 0.780 680,000 521,400 0.7668 0.095 0.094 0.096 0.092 0.096 5,516,370 0.0945 2.67%
1999-11-30 0 0.750 0.730 0.770 0.680 0.750 96,000 71,120 0.7408 0.092 0.090 0.095 0.084 0.092 778,782 0.0913 4.17%
1999-11-29 0 0.720 - 0.720 0.720 0.720 80,000 57,600 0.7200 0.089 - 0.089 0.089 0.089 648,985 0.0888 0.00%
1999-11-26 0 0.720 0.650 0.720 0.700 0.730 50,000 36,000 0.7200 0.089 0.080 0.089 0.086 0.090 405,615 0.0888 2.86%
1999-11-25 0 0.700 0.600 0.700 - - 0 0 - 0.086 0.074 0.086 - - 0 - 0.00%
1999-11-24 0 0.700 0.640 0.700 - - 0 0 - 0.086 0.079 0.086 - - 0 - 0.00%
1999-11-23 0 0.700 0.690 0.700 0.690 0.700 182,000 126,600 0.6956 0.086 0.085 0.086 0.085 0.086 1,476,440 0.0857 -4.11%
1999-11-22 0 0.730 0.720 0.730 0.720 0.750 160,000 117,900 0.7369 0.090 0.089 0.090 0.089 0.092 1,297,969 0.0908 -2.67%
1999-11-19 0 0.750 0.710 0.750 0.700 0.750 298,000 211,480 0.7097 0.092 0.088 0.092 0.086 0.092 2,417,468 0.0875 0.00%
1999-11-18 0 0.750 0.700 0.750 0.700 0.770 710,000 535,400 0.7541 0.092 0.086 0.092 0.086 0.095 5,759,739 0.0930 -1.32%
1999-11-17 0 0.760 0.710 0.760 0.710 0.850 2,316,000 1,808,250 0.7808 0.094 0.088 0.094 0.088 0.105 18,788,106 0.0962 -7.32%
1999-11-16 0 0.820 0.800 0.820 0.800 0.850 404,000 329,180 0.8148 0.101 0.099 0.101 0.099 0.105 3,277,373 0.1004 -4.65%
1999-11-15 0 0.860 0.800 0.900 0.760 0.900 1,028,000 822,480 0.8001 0.106 0.099 0.111 0.094 0.111 8,339,453 0.0986 14.67%
1999-11-12 0 0.750 0.710 0.750 - - 0 0 - 0.092 0.088 0.092 - - 0 - -2.60%
1999-11-11 0 0.770 - 0.770 - - 1,180,000 908,600 0.7700 0.095 - 0.095 - - 9,572,524 0.0949 -1.28%
1999-11-10 0 0.780 0.750 0.780 0.750 0.780 68,000 51,180 0.7526 0.096 0.092 0.096 0.092 0.096 551,637 0.0928 6.85%
1999-11-09 0 0.730 0.730 0.770 0.710 0.780 40,000 30,500 0.7625 0.090 0.090 0.095 0.088 0.096 324,492 0.0940 -5.19%
1999-11-08 0 0.770 0.750 0.770 0.740 0.800 174,000 133,000 0.7644 0.095 0.092 0.095 0.091 0.099 1,411,542 0.0942 -2.53%
1999-11-05 0 0.790 0.770 0.790 0.800 0.800 20,000 16,000 0.8000 0.097 0.095 0.097 0.099 0.099 162,246 0.0986 5.33%
1999-11-04 0 0.750 0.730 0.750 0.780 0.800 538,000 427,820 0.7952 0.092 0.090 0.092 0.096 0.099 4,364,422 0.0980 -3.85%
1999-11-03 0 0.780 0.760 0.780 0.780 0.850 746,000 614,380 0.8236 0.096 0.094 0.096 0.096 0.105 6,051,782 0.1015 0.00%
1999-11-02 0 0.780 0.770 0.810 0.670 0.840 1,450,000 1,077,340 0.7430 0.096 0.095 0.100 0.083 0.104 11,762,847 0.0916 18.18%
1999-11-01 0 0.660 0.650 0.670 0.650 0.660 186,000 122,700 0.6597 0.081 0.080 0.083 0.080 0.081 1,508,889 0.0813 -1.49%
1999-10-29 0 0.670 0.660 0.670 0.650 0.670 650,000 423,500 0.6515 0.083 0.081 0.083 0.080 0.083 5,273,000 0.0803 0.00%
1999-10-28 0 0.670 0.650 0.670 0.650 0.670 436,000 285,400 0.6546 0.083 0.080 0.083 0.080 0.083 3,536,966 0.0807 3.08%
1999-10-27 0 0.650 0.650 0.660 0.640 0.650 940,000 608,500 0.6473 0.080 0.080 0.081 0.079 0.080 7,625,570 0.0798 0.00%
1999-10-26 0 0.650 0.620 0.650 0.620 0.650 440,000 279,000 0.6341 0.080 0.076 0.080 0.076 0.080 3,569,416 0.0782 0.00%
1999-10-25 0 0.650 0.630 0.650 0.640 0.650 800,000 519,000 0.6488 0.080 0.078 0.080 0.079 0.080 6,489,847 0.0800 1.56%
1999-10-22 0 0.640 0.630 0.670 0.620 0.660 1,256,000 801,820 0.6384 0.079 0.078 0.083 0.076 0.081 10,189,059 0.0787 6.67%
1999-10-21 0 0.600 0.570 0.600 0.600 0.600 550,000 315,000 0.5727 0.074 0.070 0.074 0.074 0.074 4,461,770 0.0706 7.14%
1999-10-20 0 0.560 0.550 0.570 0.550 0.560 728,000 403,200 0.5538 0.069 0.068 0.070 0.068 0.069 5,905,760 0.0683 3.70%
1999-10-19 0 0.540 0.540 0.560 0.530 0.550 530,000 284,000 0.5358 0.067 0.067 0.069 0.065 0.068 4,299,523 0.0661 -1.82%
1999-10-15 0 0.550 0.550 0.560 0.550 0.550 240,000 132,000 0.5500 0.068 0.068 0.069 0.068 0.068 1,946,954 0.0678 0.00%
1999-10-14 0 0.550 0.550 0.560 0.550 0.550 1,610,000 885,500 0.5500 0.068 0.068 0.069 0.068 0.068 13,060,816 0.0678 1.85%
1999-10-13 0 0.540 0.530 0.550 0.540 0.550 800,000 437,800 0.5473 0.067 0.065 0.068 0.067 0.068 6,489,847 0.0675 -1.82%
1999-10-12 0 0.550 0.550 0.570 0.550 0.580 800,000 448,300 0.5604 0.068 0.068 0.070 0.068 0.071 6,489,847 0.0691 -5.17%
1999-10-11 0 0.580 0.570 0.590 0.570 0.630 1,250,000 733,600 0.5869 0.071 0.070 0.073 0.070 0.078 10,140,385 0.0723 -7.94%
1999-10-08 0 0.630 0.610 0.630 0.550 0.630 4,200,000 2,507,000 0.5969 0.078 0.075 0.078 0.068 0.078 34,071,695 0.0736 14.55%
1999-10-07 0 0.550 0.550 0.560 0.550 0.570 1,980,000 1,094,400 0.5527 0.068 0.068 0.069 0.068 0.070 16,062,370 0.0681 -3.51%
1999-10-06 0 0.570 0.560 0.580 0.530 0.570 4,042,000 2,246,580 0.5558 0.070 0.069 0.071 0.065 0.070 32,789,950 0.0685 3.64%
1999-10-05 0 0.550 0.540 0.550 0.540 0.550 1,020,000 560,900 0.5499 0.068 0.067 0.068 0.067 0.068 8,274,554 0.0678 0.00%
1999-10-04 0 0.550 0.510 0.570 0.550 0.580 1,130,000 644,100 0.5700 0.068 0.063 0.070 0.068 0.071 9,166,908 0.0703 -5.17%
1999-09-30 0 0.580 0.560 0.580 0.580 0.580 1,000,000 580,000 0.5800 0.071 0.069 0.071 0.071 0.071 8,112,308 0.0715 -3.33%
1999-09-29 0 0.600 0.570 0.600 - - 0 0 - 0.074 0.070 0.074 - - 0 - 0.00%
1999-09-28 0 0.600 0.590 0.600 0.590 0.600 1,278,000 766,200 0.5995 0.074 0.073 0.074 0.073 0.074 10,367,530 0.0739 0.00%
1999-09-27 0 0.600 0.580 0.620 0.600 0.600 1,100,000 660,000 0.6000 0.074 0.071 0.076 0.074 0.074 8,923,539 0.0740 0.00%
1999-09-24 0 0.600 0.600 0.610 0.590 0.600 140,000 83,600 0.5971 0.074 0.074 0.075 0.073 0.074 1,135,723 0.0736 -1.64%
1999-09-23 0 0.610 0.600 0.620 0.600 0.620 1,570,000 942,900 0.6006 0.075 0.074 0.076 0.074 0.076 12,736,324 0.0740 0.00%
1999-09-22 0 0.610 0.590 0.610 0.600 0.610 1,648,000 990,500 0.6010 0.075 0.073 0.075 0.074 0.075 13,369,084 0.0741 1.67%
1999-09-21 0 0.600 0.600 0.610 0.600 0.610 420,000 253,500 0.6036 0.074 0.074 0.075 0.074 0.075 3,407,169 0.0744 0.00%
1999-09-20 0 0.600 0.600 0.630 0.600 0.600 460,000 276,000 0.6000 0.074 0.074 0.078 0.074 0.074 3,731,662 0.0740 0.00%
1999-09-17 0 0.600 0.600 0.610 0.600 0.620 550,000 332,300 0.6042 0.074 0.074 0.075 0.074 0.076 4,461,770 0.0745 -4.76%
1999-09-15 0 0.630 0.630 0.640 0.620 0.650 610,000 390,000 0.6393 0.078 0.078 0.079 0.076 0.080 4,948,508 0.0788 3.28%
1999-09-14 0 0.610 0.600 0.630 0.610 0.660 440,000 284,800 0.6473 0.075 0.074 0.078 0.075 0.081 3,569,416 0.0798 -6.15%
1999-09-13 0 0.650 0.610 0.650 0.610 0.650 310,000 198,100 0.6390 0.080 0.075 0.080 0.075 0.080 2,514,816 0.0788 6.56%
1999-09-10 0 0.610 0.580 0.620 0.610 0.620 190,000 116,800 0.6147 0.075 0.071 0.076 0.075 0.076 1,541,339 0.0758 -1.61%
1999-09-09 0 0.620 0.620 0.630 0.620 0.630 840,000 527,000 0.6274 0.076 0.076 0.078 0.076 0.078 6,814,339 0.0773 3.33%
1999-09-08 0 0.600 0.600 0.620 0.600 0.620 118,000 71,200 0.6034 0.074 0.074 0.076 0.074 0.076 957,252 0.0744 0.00%
1999-09-07 0 0.600 0.600 0.630 0.600 0.600 214,000 128,400 0.6000 0.074 0.074 0.078 0.074 0.074 1,736,034 0.0740 -1.64%
1999-09-06 0 0.610 0.600 0.650 0.600 0.650 310,000 196,400 0.6335 0.075 0.074 0.080 0.074 0.080 2,514,816 0.0781 -6.15%
1999-09-03 0 0.650 0.630 0.650 0.630 0.660 200,000 128,000 0.6400 0.080 0.078 0.080 0.078 0.081 1,622,462 0.0789 -1.52%
1999-09-02 0 0.660 0.620 0.660 0.640 0.660 1,000,000 651,100 0.6511 0.081 0.076 0.081 0.079 0.081 8,112,308 0.0803 3.13%
1999-09-01 0 0.640 0.640 0.660 0.630 0.640 750,000 475,000 0.6333 0.079 0.079 0.081 0.078 0.079 6,084,231 0.0781 -1.54%
1999-08-31 0 0.650 0.650 0.660 0.650 0.650 603,300 392,067 0.6499 0.080 0.080 0.081 0.080 0.080 4,894,156 0.0801 0.00%
1999-08-30 0 0.650 0.640 0.650 0.640 0.650 936,000 607,400 0.6489 0.080 0.079 0.080 0.079 0.080 7,593,120 0.0800 0.00%
1999-08-27 0 0.650 0.650 0.660 0.630 0.660 544,000 353,160 0.6492 0.080 0.080 0.081 0.078 0.081 4,413,096 0.0800 8.33%
1999-08-26 0 0.600 0.600 0.610 0.590 0.610 972,000 579,520 0.5962 0.074 0.074 0.075 0.073 0.075 7,885,164 0.0735 15.38%
1999-08-25 0 0.520 0.590 0.600 0.510 0.600 530,000 286,860 0.5412 0.064 0.073 0.074 0.063 0.074 4,299,523 0.0667 -18.75%
1999-08-24 0 0.640 0.570 0.640 0.590 0.650 646,000 386,100 0.5977 0.079 0.070 0.079 0.073 0.080 5,240,551 0.0737 -1.54%
1999-08-23 0 0.650 0.620 0.660 - - 0 0 - 0.080 0.076 0.081 - - 0 - 0.00%
1999-08-20 0 0.650 - 0.670 0.650 0.690 108,000 70,520 0.6530 0.080 - 0.083 0.080 0.085 876,129 0.0805 -1.52%
1999-08-19 0 0.660 0.610 0.660 0.660 0.680 740,000 491,400 0.6641 0.081 0.075 0.081 0.081 0.084 6,003,108 0.0819 -5.71%
1999-08-18 0 0.700 - 0.700 0.720 0.720 10,000 7,200 0.7200 0.086 - 0.086 0.089 0.089 81,123 0.0888 -2.78%
1999-08-17 0 0.720 0.690 0.720 - - 0 0 - 0.089 0.085 0.089 - - 0 - -1.37%
1999-08-16 0 0.730 0.700 0.730 0.680 0.740 310,000 227,000 0.7323 0.090 0.086 0.090 0.084 0.091 2,514,816 0.0903 0.00%
1999-08-13 0 0.730 0.700 0.730 0.700 0.740 457,000 336,430 0.7362 0.090 0.086 0.090 0.086 0.091 3,707,325 0.0907 0.00%
1999-08-12 0 0.730 - 0.730 - - 0 0 - 0.090 - 0.090 - - 0 - 0.00%
1999-08-11 0 0.730 0.690 0.730 - - 0 0 - 0.090 0.085 0.090 - - 0 - -1.35%
1999-08-10 0 0.740 0.700 0.750 0.740 0.740 30,000 22,200 0.7400 0.091 0.086 0.092 0.091 0.091 243,369 0.0912 1.37%
1999-08-09 0 0.730 0.650 0.730 0.650 0.740 352,000 258,560 0.7345 0.090 0.080 0.090 0.080 0.091 2,855,532 0.0905 -2.67%
1999-08-06 0 0.750 - 0.750 0.740 0.790 340,000 266,200 0.7829 0.092 - 0.092 0.091 0.097 2,758,185 0.0965 0.00%
1999-08-05 0 0.750 - 0.750 - - 0 0 - 0.092 - 0.092 - - 0 - -2.60%
1999-08-04 0 0.770 - 0.770 0.770 0.770 510,000 392,700 0.7700 0.095 - 0.095 0.095 0.095 4,137,277 0.0949 0.00%
1999-08-03 0 0.770 0.730 0.770 - - 0 0 - 0.095 0.090 0.095 - - 0 - -1.28%
1999-08-02 0 0.780 0.740 0.780 0.770 0.780 590,000 460,000 0.7797 0.096 0.091 0.096 0.095 0.096 4,786,262 0.0961 2.63%
1999-07-30 0 0.760 - 0.760 0.770 0.800 790,000 613,240 0.7763 0.094 - 0.094 0.095 0.099 6,408,723 0.0957 0.00%
1999-07-29 0 0.760 0.710 0.770 0.750 0.760 396,000 299,960 0.7575 0.094 0.088 0.095 0.092 0.094 3,212,474 0.0934 -2.56%
1999-07-28 0 0.780 - 0.780 0.780 0.780 70,000 54,600 0.7800 0.096 - 0.096 0.096 0.096 567,862 0.0962 0.00%
1999-07-27 0 0.780 - 0.780 0.780 0.780 120,000 93,600 0.7800 0.096 - 0.096 0.096 0.096 973,477 0.0962 -1.27%
1999-07-26 0 0.790 - 0.790 0.830 0.830 290,000 240,700 0.8300 0.097 - 0.097 0.102 0.102 2,352,569 0.1023 0.00%
1999-07-23 0 0.790 - 0.790 0.790 0.830 384,000 311,560 0.8114 0.097 - 0.097 0.097 0.102 3,115,126 0.1000 0.00%
1999-07-22 0 0.790 0.780 0.790 0.780 0.790 258,000 202,060 0.7832 0.097 0.096 0.097 0.096 0.097 2,092,976 0.0965 -1.25%
1999-07-21 0 0.800 0.800 0.840 - - 60,000 48,000 0.8000 0.099 0.099 0.104 - - 486,738 0.0986 0.00%
1999-07-20 0 0.800 0.800 0.860 0.800 0.830 240,000 194,300 0.8096 0.099 0.099 0.106 0.099 0.102 1,946,954 0.0998 -1.23%
1999-07-19 0 0.810 0.780 0.810 0.810 0.820 100,000 81,900 0.8190 0.100 0.096 0.100 0.100 0.101 811,231 0.1010 1.25%
1999-07-16 0 0.800 0.780 0.800 0.790 0.850 282,000 224,200 0.7950 0.099 0.096 0.099 0.097 0.105 2,287,671 0.0980 -8.05%
1999-07-15 0 0.870 0.870 0.900 0.850 0.970 1,022,000 923,920 0.9040 0.107 0.107 0.111 0.105 0.120 8,290,779 0.1114 -4.40%
1999-07-14 0 0.910 0.900 0.910 0.850 0.980 1,548,000 1,383,160 0.8935 0.112 0.111 0.112 0.105 0.121 12,557,853 0.1101 -3.19%
1999-07-13 0 0.940 0.930 0.940 0.900 1.100 1,572,000 1,601,860 1.0190 0.116 0.115 0.116 0.111 0.136 12,752,549 0.1256 -7.84%
1999-07-12 0 1.020 0.970 1.030 0.900 1.050 2,012,000 1,949,780 0.9691 0.126 0.120 0.127 0.111 0.129 16,321,964 0.1195 14.61%
1999-07-09 0 0.890 0.850 0.890 0.820 0.890 816,000 705,300 0.8643 0.110 0.105 0.110 0.101 0.110 6,619,644 0.1065 7.23%
1999-07-08 0 0.830 0.800 0.830 0.830 0.840 322,000 269,680 0.8375 0.102 0.099 0.102 0.102 0.104 2,612,163 0.1032 0.00%
1999-07-07 0 0.830 0.800 0.830 - - 0 0 - 0.102 0.099 0.102 - - 0 - -1.19%
1999-07-06 0 0.840 0.800 - 0.780 0.840 924,000 745,460 0.8068 0.104 0.099 - 0.096 0.104 7,495,773 0.0995 1.20%
1999-07-05 0 0.830 0.800 0.830 0.810 0.850 290,000 238,980 0.8241 0.102 0.099 0.102 0.100 0.105 2,352,569 0.1016 -3.49%
1999-07-02 0 0.860 0.850 0.860 0.830 0.880 464,000 398,520 0.8589 0.106 0.105 0.106 0.102 0.108 3,764,111 0.1059 3.61%
1999-06-30 0 0.830 0.820 0.830 0.820 0.840 852,000 707,860 0.8308 0.102 0.101 0.102 0.101 0.104 6,911,687 0.1024 0.00%
1999-06-29 0 0.830 0.820 0.850 0.820 0.840 2,798,000 2,342,260 0.8371 0.102 0.101 0.105 0.101 0.104 22,698,238 0.1032 0.00%
1999-06-28 0 0.830 0.780 0.830 0.780 0.830 70,000 55,740 0.7963 0.102 0.096 0.102 0.096 0.102 567,862 0.0982 -1.19%
1999-06-25 0 0.840 0.820 0.860 0.800 0.850 4,230,000 3,465,700 0.8193 0.104 0.101 0.106 0.099 0.105 34,315,064 0.1010 5.00%
1999-06-24 0 0.800 0.770 0.800 - - 50,000 39,500 0.7900 0.099 0.095 0.099 - - 405,615 0.0974 0.00%
1999-06-23 0 0.800 0.790 0.800 0.790 0.830 382,000 310,580 0.8130 0.099 0.097 0.099 0.097 0.102 3,098,902 0.1002 -3.61%
1999-06-22 0 0.830 0.820 0.830 0.820 0.870 280,000 234,900 0.8389 0.102 0.101 0.102 0.101 0.107 2,271,446 0.1034 -5.68%
1999-06-21 0 0.880 0.870 0.890 0.880 0.980 1,438,000 1,311,440 0.9120 0.108 0.107 0.110 0.108 0.121 11,665,499 0.1124 -1.12%
1999-06-17 0 0.890 0.860 0.890 0.780 0.890 2,504,000 2,091,640 0.8353 0.110 0.106 0.110 0.096 0.110 20,313,220 0.1030 12.66%
1999-06-16 0 0.790 0.760 0.790 0.690 0.800 772,000 580,400 0.7518 0.097 0.094 0.097 0.085 0.099 6,262,702 0.0927 14.49%
1999-06-15 0 0.690 0.670 0.690 0.690 0.700 200,000 139,000 0.6950 0.085 0.083 0.085 0.085 0.086 1,622,462 0.0857 -2.82%
1999-06-14 0 0.710 0.680 0.710 - - 0 0 - 0.088 0.084 0.088 - - 0 - -2.74%
1999-06-11 0 0.730 0.700 - 0.730 0.730 70,000 51,100 0.7300 0.090 0.086 - 0.090 0.090 567,862 0.0900 1.39%
1999-06-10 0 0.720 0.720 0.730 0.700 0.710 226,000 158,460 0.7012 0.089 0.089 0.090 0.086 0.088 1,833,382 0.0864 0.00%
1999-06-09 0 0.720 - 0.730 - - 0 0 - 0.089 - 0.090 - - 0 - 0.00%
1999-06-08 0 0.720 0.680 0.720 0.690 0.740 466,000 325,840 0.6992 0.089 0.084 0.089 0.085 0.091 3,780,336 0.0862 0.00%
1999-06-07 0 0.720 0.710 0.740 - - 0 0 - 0.089 0.088 0.091 - - 0 - 0.00%
1999-06-04 0 0.720 0.700 0.730 0.700 0.730 144,000 101,920 0.7078 0.089 0.086 0.090 0.086 0.090 1,168,172 0.0872 -2.70%
1999-06-03 0 0.740 0.700 0.740 0.700 0.740 130,000 91,600 0.7046 0.091 0.086 0.091 0.086 0.091 1,054,600 0.0869 -1.33%
1999-06-02 0 0.750 - 0.750 0.700 0.760 70,000 51,400 0.7343 0.092 - 0.092 0.086 0.094 567,862 0.0905 4.17%
1999-06-01 0 0.720 - 0.730 - - 0 0 - 0.089 - 0.090 - - 0 - 0.00%
1999-05-31 0 0.720 - 0.730 - - 0 0 - 0.089 - 0.090 - - 0 - 0.00%
1999-05-28 0 0.720 0.700 0.720 0.720 0.720 16,000 11,520 0.7200 0.089 0.086 0.089 0.089 0.089 129,797 0.0888 -2.70%
1999-05-27 0 0.740 0.700 - - - 0 0 - 0.091 0.086 - - - 0 - 0.00%
1999-05-26 0 0.740 0.700 0.750 - - 0 0 - 0.091 0.086 0.092 - - 0 - 0.00%
1999-05-25 0 0.740 0.700 0.750 - - 0 0 - 0.091 0.086 0.092 - - 0 - 0.00%
1999-05-24 0 0.740 0.700 0.750 - - 0 0 - 0.091 0.086 0.092 - - 0 - 0.00%
1999-05-21 0 0.740 0.700 0.740 0.740 0.740 20,000 14,800 0.7400 0.091 0.086 0.091 0.091 0.091 162,246 0.0912 0.00%
1999-05-20 0 0.740 0.700 0.740 0.700 0.740 130,000 91,700 0.7054 0.091 0.086 0.091 0.086 0.091 1,054,600 0.0870 2.78%
1999-05-19 0 0.720 0.720 0.750 0.680 0.790 494,000 360,400 0.7296 0.089 0.089 0.092 0.084 0.097 4,007,480 0.0899 -4.00%
1999-05-18 0 0.750 0.750 0.790 0.750 0.760 230,000 174,000 0.7565 0.092 0.092 0.097 0.092 0.094 1,865,831 0.0933 -5.06%
1999-05-17 0 0.790 0.750 0.780 0.760 0.820 60,000 47,200 0.7867 0.097 0.092 0.096 0.094 0.101 486,738 0.0970 -2.47%
1999-05-14 0 0.810 0.770 0.810 0.780 0.810 190,000 150,600 0.7926 0.100 0.095 0.100 0.096 0.100 1,541,339 0.0977 5.19%
1999-05-13 0 0.770 0.770 0.820 0.770 0.840 300,000 238,200 0.7940 0.095 0.095 0.101 0.095 0.104 2,433,692 0.0979 -4.94%
1999-05-12 0 0.810 0.800 0.840 0.780 0.890 1,142,000 947,520 0.8297 0.100 0.099 0.104 0.096 0.110 9,264,256 0.1023 9.46%
1999-05-11 0 0.740 0.690 0.740 0.680 0.740 326,000 230,620 0.7074 0.091 0.085 0.091 0.084 0.091 2,644,612 0.0872 4.23%
1999-05-10 0 0.710 0.680 0.710 0.680 0.800 430,000 315,080 0.7327 0.088 0.084 0.088 0.084 0.099 3,488,293 0.0903 -10.13%
1999-05-07 0 0.790 0.710 0.790 0.730 0.870 1,216,000 972,880 0.8001 0.097 0.088 0.097 0.090 0.107 9,864,567 0.0986 -5.95%
1999-05-06 0 0.840 0.820 0.840 0.740 0.900 1,592,000 1,324,980 0.8323 0.104 0.101 0.104 0.091 0.111 12,914,795 0.1026 16.67%
1999-05-05 0 0.720 0.690 0.720 0.690 0.730 240,000 170,300 0.7096 0.089 0.085 0.089 0.085 0.090 1,946,954 0.0875 4.35%
1999-05-04 0 0.690 0.660 0.690 0.660 0.710 820,000 566,400 0.6907 0.085 0.081 0.085 0.081 0.088 6,652,093 0.0851 6.15%
1999-05-03 0 0.650 0.640 0.650 0.640 0.650 370,000 239,100 0.6462 0.080 0.079 0.080 0.079 0.080 3,001,554 0.0797 4.84%
1999-04-30 0 0.620 0.620 0.630 0.600 0.630 372,000 232,180 0.6241 0.076 0.076 0.078 0.074 0.078 3,017,779 0.0769 5.08%
1999-04-29 0 0.590 0.580 0.620 0.550 0.590 354,000 205,900 0.5816 0.073 0.071 0.076 0.068 0.073 2,871,757 0.0717 7.27%
1999-04-28 0 0.550 0.540 0.570 0.540 0.550 140,000 76,100 0.5436 0.068 0.067 0.070 0.067 0.068 1,135,723 0.0670 3.77%
1999-04-27 0 0.530 0.510 0.530 0.500 0.550 294,000 149,740 0.5093 0.065 0.063 0.065 0.062 0.068 2,385,019 0.0628 -3.64%
1999-04-26 0 0.550 0.500 0.550 0.520 0.570 600,000 326,200 0.5437 0.068 0.062 0.068 0.064 0.070 4,867,385 0.0670 -6.78%
1999-04-23 0 0.590 - 0.600 0.590 0.650 606,000 373,400 0.6162 0.073 - 0.074 0.073 0.080 4,916,059 0.0760 -10.61%
1999-04-22 0 0.660 0.660 0.680 0.580 0.660 1,680,000 1,067,360 0.6353 0.081 0.081 0.084 0.071 0.081 13,628,678 0.0783 20.00%
1999-04-21 0 0.550 0.540 0.550 0.485 0.580 1,358,000 703,760 0.5182 0.068 0.067 0.068 0.060 0.071 11,016,515 0.0639 13.40%
1999-04-20 0 0.485 0.445 0.485 0.440 0.485 1,398,000 647,810 0.4634 0.060 0.055 0.060 0.054 0.060 11,341,007 0.0571 -1.02%
1999-04-19 0 0.490 0.490 - 0.380 0.470 4,580,000 1,952,290 0.4263 0.060 0.060 - 0.047 0.058 37,154,372 0.0525 30.67%
1999-04-16 0 0.375 0.370 0.380 0.360 0.395 2,980,000 1,111,950 0.3731 0.046 0.046 0.047 0.044 0.049 24,174,678 0.0460 4.17%
1999-04-15 0 0.360 0.350 0.370 - - 500,000 180,000 0.3600 0.044 0.043 0.046 - - 4,056,154 0.0444 0.00%
1999-04-14 0 0.360 0.350 0.360 0.350 0.370 1,476,000 522,450 0.3540 0.044 0.043 0.044 0.043 0.046 11,973,767 0.0436 1.41%
1999-04-13 0 0.355 0.350 0.360 0.350 0.355 550,000 193,000 0.3509 0.044 0.043 0.044 0.043 0.044 4,461,770 0.0433 1.43%
1999-04-12 0 0.350 0.350 0.370 - - 0 0 - 0.043 0.043 0.046 - - 0 - 0.00%
1999-04-09 0 0.350 0.350 0.355 0.350 0.355 900,000 315,500 0.3506 0.043 0.043 0.044 0.043 0.044 7,301,077 0.0432 0.00%
1999-04-08 0 0.350 0.350 0.360 0.350 0.355 1,050,000 368,000 0.3505 0.043 0.043 0.044 0.043 0.044 8,517,924 0.0432 0.00%
1999-04-07 0 0.350 0.340 0.350 0.350 0.350 350,000 122,500 0.3500 0.043 0.042 0.043 0.043 0.043 2,839,308 0.0431 0.00%
1999-04-01 0 0.350 0.330 0.370 - - 0 0 - 0.043 0.041 0.046 - - 0 - 0.00%
1999-03-31 0 0.350 0.330 0.350 - - 0 0 - 0.043 0.041 0.043 - - 0 - 0.00%
1999-03-30 0 0.350 0.330 0.350 0.350 0.350 50,000 17,500 0.3500 0.043 0.041 0.043 0.043 0.043 405,615 0.0431 -1.41%
1999-03-29 0 0.355 0.330 0.355 - - 0 0 - 0.044 0.041 0.044 - - 0 - 0.00%
1999-03-26 0 0.355 0.330 0.355 0.330 0.355 362,000 126,910 0.3506 0.044 0.041 0.044 0.041 0.044 2,936,656 0.0432 1.43%
1999-03-25 0 0.350 0.330 0.360 - - 0 0 - 0.043 0.041 0.044 - - 0 - 0.00%
1999-03-24 0 0.350 0.320 0.350 0.320 0.350 456,000 156,280 0.3427 0.043 0.039 0.043 0.039 0.043 3,699,213 0.0422 2.94%
1999-03-23 0 0.340 0.330 0.340 0.340 0.345 500,000 172,000 0.3440 0.042 0.041 0.042 0.042 0.043 4,056,154 0.0424 -1.45%
1999-03-22 0 0.345 0.340 0.345 0.340 0.360 670,000 236,800 0.3534 0.043 0.042 0.043 0.042 0.044 5,435,247 0.0436 -1.43%
1999-03-19 0 0.350 0.340 0.350 0.350 0.350 852,000 298,200 0.3500 0.043 0.042 0.043 0.043 0.043 6,911,687 0.0431 0.00%
1999-03-18 0 0.350 0.340 0.350 0.350 0.350 780,000 273,000 0.3500 0.043 0.042 0.043 0.043 0.043 6,327,600 0.0431 -2.78%
1999-03-17 0 0.360 0.350 0.360 0.340 0.360 826,000 294,110 0.3561 0.044 0.043 0.044 0.042 0.044 6,700,767 0.0439 0.00%
1999-03-16 0 0.360 0.350 0.360 - - 320,000 115,200 0.3600 0.044 0.043 0.044 - - 2,595,939 0.0444 0.00%
1999-03-15 0 0.360 0.350 0.360 - - 0 0 - 0.044 0.043 0.044 - - 0 - 0.00%
1999-03-12 0 0.360 0.330 0.360 0.340 0.360 120,000 41,200 0.3433 0.044 0.041 0.044 0.042 0.044 973,477 0.0423 5.88%
1999-03-11 0 0.340 0.330 - 0.340 0.340 100,000 34,000 0.3400 0.042 0.041 - 0.042 0.042 811,231 0.0419 0.00%
1999-03-10 0 0.340 0.330 0.340 0.340 0.350 200,000 69,000 0.3450 0.042 0.041 0.042 0.042 0.043 1,622,462 0.0425 -5.56%
1999-03-09 0 0.360 0.330 0.365 0.340 0.360 454,000 155,440 0.3424 0.044 0.041 0.045 0.042 0.044 3,682,988 0.0422 0.00%
1999-03-08 0 0.360 0.350 0.365 - - 0 0 - 0.044 0.043 0.045 - - 0 - 0.00%
1999-03-05 0 0.360 0.350 0.360 0.360 0.360 100,000 36,000 0.3600 0.044 0.043 0.044 0.044 0.044 811,231 0.0444 -2.70%
1999-03-04 0 0.370 0.365 0.370 0.370 0.370 150,000 55,500 0.3700 0.046 0.045 0.046 0.046 0.046 1,216,846 0.0456 0.00%
1999-03-03 0 0.370 0.370 0.380 0.370 0.370 138,000 51,060 0.3700 0.046 0.046 0.047 0.046 0.046 1,119,499 0.0456 0.00%
1999-03-02 0 0.370 0.370 0.380 0.370 0.370 200,000 74,000 0.3700 0.046 0.046 0.047 0.046 0.046 1,622,462 0.0456 0.00%
1999-03-01 0 0.370 0.370 0.380 - - 0 0 - 0.046 0.046 0.047 - - 0 - 0.00%
1999-02-26 0 0.370 0.370 0.380 - - 0 0 - 0.046 0.046 0.047 - - 0 - 0.00%
1999-02-25 0 0.370 0.370 0.380 0.370 0.370 50,000 18,500 0.3700 0.046 0.046 0.047 0.046 0.046 405,615 0.0456 0.00%
1999-02-24 0 0.370 0.370 0.380 - - 0 0 - 0.046 0.046 0.047 - - 0 - 0.00%
1999-02-23 0 0.370 0.370 0.375 0.370 0.380 200,000 75,000 0.3750 0.046 0.046 0.046 0.046 0.047 1,622,462 0.0462 -2.63%
1999-02-22 0 0.380 0.370 0.380 - - 0 0 - 0.047 0.046 0.047 - - 0 - 0.00%
1999-02-19 0 0.380 0.370 0.380 - - 0 0 - 0.047 0.046 0.047 - - 0 - -7.32%
1999-02-15 0 0.410 0.410 - - - 0 0 - 0.051 0.051 - - - 0 - 3.80%
1999-02-12 0 0.395 0.395 - - - 0 0 - 0.049 0.049 - - - 0 - 3.95%
1999-02-11 0 0.380 0.380 - - - 0 0 - 0.047 0.047 - - - 0 - 1.33%
1999-02-10 0 0.375 0.370 - - - 0 0 - 0.046 0.046 - - - 0 - 0.00%
1999-02-09 0 0.375 0.370 - - - 0 0 - 0.046 0.046 - - - 0 - 0.00%
1999-02-08 0 0.375 0.370 0.375 - - 0 0 - 0.046 0.046 0.046 - - 0 - 0.00%
1999-02-05 0 0.375 0.340 0.375 0.350 0.375 56,000 19,750 0.3527 0.046 0.042 0.046 0.043 0.046 454,289 0.0435 -1.32%
1999-02-04 0 0.380 0.350 0.380 0.370 0.380 54,000 20,020 0.3707 0.047 0.043 0.047 0.046 0.047 438,065 0.0457 -2.56%
1999-02-03 0 0.390 0.350 0.390 - - 0 0 - 0.048 0.043 0.048 - - 0 - 0.00%
1999-02-02 0 0.390 0.390 - - - 496,000 183,520 0.3700 0.048 0.048 - - - 4,023,705 0.0456 2.63%
1999-02-01 0 0.380 0.380 0.400 - - 1,000,000 350,000 0.3500 0.047 0.047 0.049 - - 8,112,308 0.0431 5.56%
1999-01-29 0 0.360 0.340 0.360 0.340 0.360 1,140,000 388,200 0.3405 0.044 0.042 0.044 0.042 0.044 9,248,031 0.0420 5.88%
1999-01-28 0 0.340 0.340 0.345 0.330 0.350 312,000 106,050 0.3399 0.042 0.042 0.043 0.041 0.043 2,531,040 0.0419 -6.85%
1999-01-27 0 0.365 0.350 0.365 - - 0 0 - 0.045 0.043 0.045 - - 0 - 0.00%
1999-01-26 0 0.365 0.360 0.365 0.350 0.365 184,000 65,250 0.3546 0.045 0.044 0.045 0.043 0.045 1,492,665 0.0437 -2.67%
1999-01-25 0 0.375 - 0.375 - - 0 0 - 0.046 - 0.046 - - 0 - 0.00%
1999-01-22 0 0.375 0.350 0.375 - - 0 0 - 0.046 0.043 0.046 - - 0 - 0.00%
1999-01-21 0 0.375 0.350 0.375 - - 0 0 - 0.046 0.043 0.046 - - 0 - -1.32%
1999-01-20 0 0.380 0.350 0.380 0.320 0.380 110,000 37,300 0.3391 0.047 0.043 0.047 0.039 0.047 892,354 0.0418 -2.56%
1999-01-19 0 0.390 - 0.390 0.390 0.390 10,000 3,900 0.3900 0.048 - 0.048 0.048 0.048 81,123 0.0481 1.30%
1999-01-18 0 0.385 - 0.385 0.385 0.385 200,000 77,000 0.3850 0.047 - 0.047 0.047 0.047 1,622,462 0.0475 1.32%
1999-01-15 0 0.380 - 0.385 - - 0 0 - 0.047 - 0.047 - - 0 - 0.00%
1999-01-14 0 0.380 - 0.385 - - 0 0 - 0.047 - 0.047 - - 0 - 0.00%
1999-01-13 0 0.380 - 0.380 - - 0 0 - 0.047 - 0.047 - - 0 - 0.00%
1999-01-12 0 0.380 - 0.385 - - 0 0 - 0.047 - 0.047 - - 0 - 0.00%
1999-01-11 0 0.380 - 0.380 - - 0 0 - 0.047 - 0.047 - - 0 - -1.30%
1999-01-08 0 0.385 - 0.385 0.370 0.385 310,000 114,850 0.3705 0.047 - 0.047 0.046 0.047 2,514,816 0.0457 0.00%
1999-01-07 0 0.385 0.385 0.395 0.385 0.385 200,000 77,000 0.3850 0.047 0.047 0.049 0.047 0.047 1,622,462 0.0475 0.00%
1999-01-06 0 0.385 0.375 0.385 - - 0 0 - 0.047 0.046 0.047 - - 0 - 0.00%
1999-01-05 0 0.385 - 0.385 - - 0 0 - 0.047 - 0.047 - - 0 - 0.00%
1999-01-04 0 0.385 - 0.385 - - 0 0 - 0.047 - 0.047 - - 0 - -1.28%
1998-12-31 0 0.390 - 0.390 0.390 0.395 40,000 15,650 0.3913 0.048 - 0.048 0.048 0.049 324,492 0.0482 -1.27%
1998-12-30 0 0.395 - 0.395 0.395 0.400 60,000 23,750 0.3958 0.049 - 0.049 0.049 0.049 486,738 0.0488 -1.25%
1998-12-29 0 0.400 - 0.400 0.400 0.410 100,000 40,400 0.4040 0.049 - 0.049 0.049 0.051 811,231 0.0498 -4.76%
1998-12-28 0 0.420 - 0.420 - - 0 0 - 0.052 - 0.052 - - 0 - -2.33%
1998-12-24 0 0.430 - - 0.430 0.430 50,000 21,500 0.4300 0.053 - - 0.053 0.053 405,615 0.0530 4.88%
1998-12-23 0 0.410 0.380 0.410 0.400 0.410 40,000 16,200 0.4050 0.051 0.047 0.051 0.049 0.051 324,492 0.0499 -2.38%
1998-12-22 0 0.420 - 0.420 0.400 0.420 60,000 24,200 0.4033 0.052 - 0.052 0.049 0.052 486,738 0.0497 0.00%
1998-12-21 0 0.420 - - - - 300 126 0.4200 0.052 - - - - 2,434 0.0518 0.00%
1998-12-18 0 0.420 0.420 0.445 0.420 0.445 110,000 47,000 0.4273 0.052 0.052 0.055 0.052 0.055 892,354 0.0527 -6.67%
1998-12-17 0 0.450 0.430 0.460 - - 0 0 - 0.055 0.053 0.057 - - 0 - 0.00%
1998-12-16 0 0.450 0.425 0.455 0.450 0.450 30,000 13,500 0.4500 0.055 0.052 0.056 0.055 0.055 243,369 0.0555 2.27%
1998-12-15 0 0.440 0.425 - - - 0 0 - 0.054 0.052 - - - 0 - 0.00%
1998-12-14 0 0.440 0.420 0.440 0.425 0.440 106,000 45,140 0.4258 0.054 0.052 0.054 0.052 0.054 859,905 0.0525 -1.12%
1998-12-11 0 0.445 0.430 0.450 - - 0 0 - 0.055 0.053 0.055 - - 0 - 0.00%
1998-12-10 0 0.445 0.430 - - - 0 0 - 0.055 0.053 - - - 0 - 0.00%
1998-12-09 0 0.445 0.435 0.445 - - 0 0 - 0.055 0.054 0.055 - - 0 - 0.00%
1998-12-08 0 0.445 0.430 - 0.430 0.445 166,000 72,440 0.4364 0.055 0.053 - 0.053 0.055 1,346,643 0.0538 0.00%
1998-12-07 0 0.445 0.430 0.445 0.430 0.445 108,000 47,240 0.4374 0.055 0.053 0.055 0.053 0.055 876,129 0.0539 3.49%
1998-12-04 0 0.430 0.430 0.450 - - 0 0 - 0.053 0.053 0.055 - - 0 - 0.00%
1998-12-03 0 0.430 0.430 0.450 0.430 0.430 30,000 12,900 0.4300 0.053 0.053 0.055 0.053 0.053 243,369 0.0530 -1.15%
1998-12-02 0 0.435 0.430 0.445 0.435 0.435 50,000 21,750 0.4350 0.054 0.053 0.055 0.054 0.054 405,615 0.0536 1.16%
1998-12-01 0 0.430 0.430 - 0.430 0.430 260,000 111,800 0.4300 0.053 0.053 - 0.053 0.053 2,109,200 0.0530 -4.44%
1998-11-30 0 0.450 0.435 0.450 0.435 0.450 252,000 109,930 0.4362 0.055 0.054 0.055 0.054 0.055 2,044,302 0.0538 -1.10%
1998-11-27 0 0.455 0.435 0.455 0.435 0.455 280,000 124,420 0.4444 0.056 0.054 0.056 0.054 0.056 2,271,446 0.0548 1.11%
1998-11-26 0 0.450 0.435 0.455 0.445 0.450 250,000 112,400 0.4496 0.055 0.054 0.056 0.055 0.055 2,028,077 0.0554 0.00%
1998-11-25 0 0.450 0.445 0.460 0.450 0.450 200,000 90,000 0.4500 0.055 0.055 0.057 0.055 0.055 1,622,462 0.0555 -2.17%
1998-11-24 0 0.460 0.445 0.465 0.460 0.465 54,000 24,860 0.4604 0.057 0.055 0.057 0.057 0.057 438,065 0.0567 -1.08%
1998-11-23 0 0.465 0.450 0.475 0.465 0.480 650,000 306,380 0.4714 0.057 0.055 0.059 0.057 0.059 5,273,000 0.0581 0.00%
1998-11-20 0 0.465 0.450 0.465 0.450 0.465 1,162,000 524,230 0.4511 0.057 0.055 0.057 0.055 0.057 9,426,502 0.0556 1.09%
1998-11-19 0 0.460 0.455 0.470 0.460 0.460 100,000 46,000 0.4600 0.057 0.056 0.058 0.057 0.057 811,231 0.0567 0.00%
1998-11-18 0 0.460 0.450 0.460 0.450 0.470 502,000 227,770 0.4537 0.057 0.055 0.057 0.055 0.058 4,072,379 0.0559 -1.08%
1998-11-17 0 0.465 0.450 0.470 0.430 0.465 1,506,000 677,630 0.4500 0.057 0.055 0.058 0.053 0.057 12,217,136 0.0555 3.33%
1998-11-16 0 0.450 0.420 0.450 0.420 0.450 20,000 8,700 0.4350 0.055 0.052 0.055 0.052 0.055 162,246 0.0536 4.65%
1998-11-13 0 0.430 - 0.430 - - 0 0 - 0.053 - 0.053 - - 0 - 0.00%
1998-11-12 0 0.430 - 0.450 0.430 0.430 1,248,000 536,640 0.4300 0.053 - 0.055 0.053 0.053 10,124,161 0.0530 0.00%
1998-11-11 0 0.430 0.415 0.430 - - 0 0 - 0.053 0.051 0.053 - - 0 - 0.00%
1998-11-10 0 0.430 0.410 0.430 - - 1,800,000 774,000 0.4300 0.053 0.051 0.053 - - 14,602,155 0.0530 0.00%
1998-11-09 0 0.430 - 0.435 - - 600,000 258,000 0.4300 0.053 - 0.054 - - 4,867,385 0.0530 0.00%
1998-11-06 0 0.430 - 0.430 0.445 0.445 40,000 17,800 0.4450 0.053 - 0.053 0.055 0.055 324,492 0.0549 -3.37%
1998-11-05 0 0.445 - 0.445 - - 0 0 - 0.055 - 0.055 - - 0 - -1.11%
1998-11-04 0 0.450 - 0.450 0.440 0.460 172,000 77,220 0.4490 0.055 - 0.055 0.054 0.057 1,395,317 0.0553 2.27%
1998-11-03 0 0.440 - 0.440 0.430 0.450 252,000 110,530 0.4386 0.054 - 0.054 0.053 0.055 2,044,302 0.0541 0.00%
1998-11-02 0 0.440 0.435 0.440 0.440 0.440 500,000 220,000 0.4400 0.054 0.054 0.054 0.054 0.054 4,056,154 0.0542 0.00%
1998-10-30 0 0.440 - 0.440 0.450 0.450 50,000 22,500 0.4500 0.054 - 0.054 0.055 0.055 405,615 0.0555 0.00%
1998-10-29 0 0.440 - - 0.430 0.440 180,000 78,150 0.4342 0.054 - - 0.053 0.054 1,460,215 0.0535 2.33%
1998-10-27 0 0.430 - - 0.425 0.430 150,000 64,000 0.4267 0.053 - - 0.052 0.053 1,216,846 0.0526 1.18%
1998-10-26 0 0.425 - - 0.420 0.425 100,000 42,250 0.4225 0.052 - - 0.052 0.052 811,231 0.0521 1.19%
1998-10-23 0 0.420 - - - - 0 0 - 0.052 - - - - 0 - 0.00%
1998-10-22 0 0.420 - 0.420 0.410 0.420 50,000 20,600 0.4120 0.052 - 0.052 0.051 0.052 405,615 0.0508 0.00%
1998-10-21 0 0.420 0.395 0.420 0.395 0.420 864,000 348,240 0.4031 0.052 0.049 0.052 0.049 0.052 7,009,034 0.0497 3.70%
1998-10-20 0 0.405 0.380 0.405 0.380 0.405 320,000 124,200 0.3881 0.050 0.047 0.050 0.047 0.050 2,595,939 0.0478 2.53%
1998-10-19 0 0.395 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
1998-10-16 0 0.395 0.380 0.395 0.385 0.395 290,000 112,800 0.3890 0.049 0.047 0.049 0.047 0.049 2,352,569 0.0479 2.60%
1998-10-15 0 0.385 - 0.385 - - 0 0 - 0.047 - 0.047 - - 0 - -1.28%
1998-10-14 0 0.390 - 0.390 0.380 0.390 112,000 42,680 0.3811 0.048 - 0.048 0.047 0.048 908,579 0.0470 -2.50%
1998-10-13 0 0.400 - 0.400 - - 0 0 - 0.049 - 0.049 - - 0 - 0.00%
1998-10-12 0 0.400 - 0.400 0.400 0.405 130,000 52,050 0.4004 0.049 - 0.049 0.049 0.050 1,054,600 0.0494 0.00%
1998-10-09 0 0.400 - 0.400 - - 0 0 - 0.049 - 0.049 - - 0 - -1.23%
1998-10-08 0 0.405 - 0.405 0.400 0.410 68,000 27,810 0.4090 0.050 - 0.050 0.049 0.051 551,637 0.0504 -2.41%
1998-10-07 0 0.415 0.400 0.415 0.400 0.420 96,000 39,140 0.4077 0.051 0.049 0.051 0.049 0.052 778,782 0.0503 2.47%
1998-10-05 0 0.405 - 0.405 - - 0 0 - 0.050 - 0.050 - - 0 - 0.00%
1998-09-30 0 0.405 - 0.410 0.405 0.405 50,000 20,250 0.4050 0.050 - 0.051 0.050 0.050 405,615 0.0499 -1.22%
1998-09-29 0 0.410 - 0.410 - - 0 0 - 0.051 - 0.051 - - 0 - -1.20%
1998-09-28 0 0.415 0.400 0.415 - - 0 0 - 0.051 0.049 0.051 - - 0 - 0.00%
1998-09-25 0 0.415 0.400 0.415 0.400 0.420 174,000 70,090 0.4028 0.051 0.049 0.051 0.049 0.052 1,411,542 0.0497 3.75%
1998-09-24 0 0.400 0.395 0.425 0.400 0.425 1,092,000 457,850 0.4193 0.049 0.049 0.052 0.049 0.052 8,858,641 0.0517 -9.09%
1998-09-23 0 0.440 0.420 0.440 0.420 0.440 130,000 55,300 0.4254 0.054 0.052 0.054 0.052 0.054 1,054,600 0.0524 2.33%
1998-09-22 0 0.430 - 0.430 - - 0 0 - 0.053 - 0.053 - - 0 - 0.00%
1998-09-21 0 0.430 0.400 0.430 - - 0 0 - 0.053 0.049 0.053 - - 0 - 0.00%
1998-09-18 0 0.430 - 0.430 0.430 0.430 2,000 860 0.4300 0.053 - 0.053 0.053 0.053 16,225 0.0530 1.18%
1998-09-17 0 0.425 0.405 0.425 - - 0 0 - 0.052 0.050 0.052 - - 0 - 0.00%
1998-09-16 0 0.425 0.400 0.425 0.415 0.425 54,000 22,450 0.4157 0.052 0.049 0.052 0.051 0.052 438,065 0.0512 -2.30%
1998-09-15 0 0.435 0.420 0.435 0.425 0.435 50,000 21,350 0.4270 0.054 0.052 0.054 0.052 0.054 405,615 0.0526 -3.33%
1998-09-14 0 0.450 0.400 0.450 0.435 0.450 70,000 30,750 0.4393 0.055 0.049 0.055 0.054 0.055 567,862 0.0542 3.45%
1998-09-11 0 0.435 0.400 0.435 0.430 0.435 80,000 34,550 0.4319 0.054 0.049 0.054 0.053 0.054 648,985 0.0532 0.00%
1998-09-10 0 0.435 0.410 0.435 0.400 0.435 112,000 47,400 0.4232 0.054 0.051 0.054 0.049 0.054 908,579 0.0522 2.35%
1998-09-09 0 0.425 0.400 0.425 0.400 0.425 220,000 88,050 0.4002 0.052 0.049 0.052 0.049 0.052 1,784,708 0.0493 -1.16%
1998-09-08 0 0.430 0.400 0.430 0.400 0.430 80,000 33,300 0.4163 0.053 0.049 0.053 0.049 0.053 648,985 0.0513 -1.15%
1998-09-07 0 0.435 0.400 0.435 0.400 0.435 690,000 278,600 0.4038 0.054 0.049 0.054 0.049 0.054 5,597,493 0.0498 1.16%
1998-09-04 0 0.430 0.410 0.430 - - 0 0 - 0.053 0.051 0.053 - - 0 - -2.27%
1998-09-03 0 0.440 0.400 0.440 0.400 0.460 202,000 85,180 0.4217 0.054 0.049 0.054 0.049 0.057 1,638,686 0.0520 -12.00%
1998-09-02 0 0.500 - 0.495 0.480 0.500 50,000 24,500 0.4900 0.062 - 0.061 0.059 0.062 405,615 0.0604 2.04%
1998-09-01 0 0.490 - 0.500 - - 0 0 - 0.060 - 0.062 - - 0 - 0.00%
1998-08-31 0 0.490 - 0.490 - - 0 0 - 0.060 - 0.060 - - 0 - -2.00%
1998-08-28 0 0.500 - 0.500 - - 0 0 - 0.062 - 0.062 - - 0 - 0.00%
1998-08-27 0 0.500 - 0.500 0.510 0.520 50,000 25,700 0.5140 0.062 - 0.062 0.063 0.064 405,615 0.0634 0.00%
1998-08-26 0 0.500 - 0.500 0.500 0.500 10,000 5,000 0.5000 0.062 - 0.062 0.062 0.062 81,123 0.0616 2.04%
1998-08-25 0 0.490 - 0.490 - - 0 0 - 0.060 - 0.060 - - 0 - 0.00%
1998-08-24 0 0.490 - 0.490 0.490 0.500 100,000 49,200 0.4920 0.060 - 0.060 0.060 0.062 811,231 0.0606 0.00%
1998-08-21 0 0.490 0.480 0.490 0.480 0.500 150,000 73,900 0.4927 0.060 0.059 0.060 0.059 0.062 1,216,846 0.0607 -5.77%
1998-08-20 0 0.520 0.500 0.520 0.500 0.530 62,000 31,940 0.5152 0.064 0.062 0.064 0.062 0.065 502,963 0.0635 4.00%
1998-08-19 0 0.500 0.490 0.510 0.490 0.510 292,000 147,040 0.5036 0.062 0.060 0.063 0.060 0.063 2,368,794 0.0621 -5.66%
1998-08-18 0 0.530 0.500 0.530 0.530 0.530 150,000 79,500 0.5300 0.065 0.062 0.065 0.065 0.065 1,216,846 0.0653 6.00%
1998-08-14 0 0.500 0.495 0.500 0.500 0.500 150,000 75,000 0.5000 0.062 0.061 0.062 0.062 0.062 1,216,846 0.0616 0.00%
1998-08-13 0 0.500 0.500 - 0.500 0.510 434,000 217,040 0.5001 0.062 0.062 - 0.062 0.063 3,520,742 0.0616 -1.96%
1998-08-12 0 0.510 0.500 0.510 - - 0 0 - 0.063 0.062 0.063 - - 0 - 0.00%
1998-08-11 0 0.510 0.500 0.510 - - 0 0 - 0.063 0.062 0.063 - - 0 - 0.00%
1998-08-10 0 0.510 0.500 0.510 0.510 0.510 224,000 114,240 0.5100 0.063 0.062 0.063 0.063 0.063 1,817,157 0.0629 0.00%
1998-08-07 0 0.510 0.500 0.520 0.490 0.520 144,000 72,320 0.5022 0.063 0.062 0.064 0.060 0.064 1,168,172 0.0619 2.00%
1998-08-06 0 0.500 0.485 0.550 0.495 0.600 630,000 317,450 0.5039 0.062 0.060 0.068 0.061 0.074 5,110,754 0.0621 -16.67%
1998-08-05 0 0.600 - 0.600 0.600 0.600 6,000 3,600 0.6000 0.074 - 0.074 0.074 0.074 48,674 0.0740 1.69%
1998-08-04 0 0.590 0.590 - 0.500 0.580 280,000 146,800 0.5243 0.073 0.073 - 0.062 0.071 2,271,446 0.0646 9.26%
1998-08-03 0 0.540 0.500 0.540 0.540 0.550 180,000 97,800 0.5433 0.067 0.062 0.067 0.067 0.068 1,460,215 0.0670 3.85%
1998-07-31 0 0.520 0.480 0.520 0.480 0.530 214,000 104,640 0.4890 0.064 0.059 0.064 0.059 0.065 1,736,034 0.0603 4.00%
1998-07-30 0 0.500 0.500 0.520 0.480 0.520 16,000 8,120 0.5075 0.062 0.062 0.064 0.059 0.064 129,797 0.0626 -9.09%
1998-07-29 0 0.550 0.520 0.550 0.520 0.570 184,000 99,800 0.5424 0.068 0.064 0.068 0.064 0.070 1,492,665 0.0669 0.00%
1998-07-28 0 0.550 0.530 0.550 0.510 0.610 710,000 422,600 0.5952 0.068 0.065 0.068 0.063 0.075 5,759,739 0.0734 -9.84%
1998-07-27 0 0.610 0.580 0.610 0.610 0.610 50,000 30,500 0.6100 0.075 0.071 0.075 0.075 0.075 405,615 0.0752 1.67%
1998-07-24 0 0.600 - 0.600 0.580 0.630 184,000 110,620 0.6012 0.074 - 0.074 0.071 0.078 1,492,665 0.0741 -4.76%
1998-07-23 0 0.630 0.610 0.630 0.650 0.650 50,000 32,500 0.6500 0.078 0.075 0.078 0.080 0.080 405,615 0.0801 -1.56%
1998-07-22 0 0.640 0.630 0.640 0.630 0.640 140,000 89,400 0.6386 0.079 0.078 0.079 0.078 0.079 1,135,723 0.0787 -1.54%
1998-07-21 0 0.650 0.610 0.650 0.630 0.670 110,000 71,300 0.6482 0.080 0.075 0.080 0.078 0.083 892,354 0.0799 0.00%
1998-07-20 0 0.650 0.620 0.650 0.640 0.670 118,000 77,400 0.6559 0.080 0.076 0.080 0.079 0.083 957,252 0.0809 -1.52%
1998-07-17 0 0.660 0.650 0.660 0.650 0.680 62,000 41,560 0.6703 0.081 0.080 0.081 0.080 0.084 502,963 0.0826 -2.94%
1998-07-16 0 0.680 0.650 0.680 0.660 0.680 140,000 94,500 0.6750 0.084 0.080 0.084 0.081 0.084 1,135,723 0.0832 0.00%
1998-07-15 0 0.680 0.650 0.680 0.690 0.690 150,000 103,500 0.6900 0.084 0.080 0.084 0.085 0.085 1,216,846 0.0851 1.49%
1998-07-14 0 0.670 0.670 0.690 0.610 0.710 144,000 94,720 0.6578 0.083 0.083 0.085 0.075 0.088 1,168,172 0.0811 -9.46%
1998-07-13 0 0.740 - 0.740 - - 0 0 - 0.091 - 0.091 - - 0 - 0.00%
1998-07-10 0 0.740 - 0.740 - - 0 0 - 0.091 - 0.091 - - 0 - 0.00%
1998-07-09 0 0.740 - 0.740 - - 0 0 - 0.091 - 0.091 - - 0 - 0.00%
1998-07-08 0 0.740 - 0.740 - - 0 0 - 0.091 - 0.091 - - 0 - -1.33%
1998-07-07 0 0.750 0.700 0.750 0.720 0.750 136,000 100,100 0.7360 0.092 0.086 0.092 0.089 0.092 1,103,274 0.0907 -1.32%
1998-07-06 0 0.760 0.720 0.760 0.750 0.760 120,000 90,200 0.7517 0.094 0.089 0.094 0.092 0.094 973,477 0.0927 0.00%
1998-07-03 0 0.760 0.720 0.760 0.730 0.760 180,000 134,700 0.7483 0.094 0.089 0.094 0.090 0.094 1,460,215 0.0922 0.00%
1998-07-02 0 0.760 0.740 0.760 0.710 0.760 276,000 204,480 0.7409 0.094 0.091 0.094 0.088 0.094 2,238,997 0.0913 -2.56%
1998-06-30 0 0.780 0.740 0.780 0.750 0.790 650,000 500,300 0.7697 0.096 0.091 0.096 0.092 0.097 5,273,000 0.0949 4.00%
1998-06-29 0 0.750 0.720 0.750 0.710 0.750 150,000 110,500 0.7367 0.092 0.089 0.092 0.088 0.092 1,216,846 0.0908 0.00%
1998-06-26 0 0.750 0.730 0.750 0.740 0.750 110,000 82,200 0.7473 0.092 0.090 0.092 0.091 0.092 892,354 0.0921 0.00%
1998-06-25 0 0.750 0.710 0.780 0.740 0.750 210,000 156,100 0.7433 0.092 0.088 0.096 0.091 0.092 1,703,585 0.0916 1.35%
1998-06-24 0 0.740 0.730 0.740 0.740 0.740 84,000 62,160 0.7400 0.091 0.090 0.091 0.091 0.091 681,434 0.0912 -2.63%
1998-06-23 0 0.760 0.730 0.760 0.750 0.760 92,000 69,500 0.7554 0.094 0.090 0.094 0.092 0.094 746,332 0.0931 1.33%
1998-06-22 0 0.750 0.720 0.760 0.720 0.750 220,000 162,600 0.7391 0.092 0.089 0.094 0.089 0.092 1,784,708 0.0911 13.64%
1998-06-19 0 0.660 0.750 0.760 0.660 0.770 296,000 221,860 0.7495 0.081 0.092 0.094 0.081 0.095 2,401,243 0.0924 -14.29%
1998-06-18 0 0.770 0.740 0.770 0.750 0.810 412,000 311,740 0.7567 0.095 0.091 0.095 0.092 0.100 3,342,271 0.0933 -3.75%
1998-06-17 0 0.800 0.760 0.800 0.750 0.800 114,000 86,500 0.7588 0.099 0.094 0.099 0.092 0.099 924,803 0.0935 0.00%
1998-06-16 0 0.800 0.760 0.800 0.760 0.810 650,000 520,200 0.8003 0.099 0.094 0.099 0.094 0.100 5,273,000 0.0987 0.00%
1998-06-15 0 0.800 - 0.800 - - 0 0 - 0.099 - 0.099 - - 0 - -2.44%
1998-06-12 0 0.820 0.750 0.820 0.800 0.830 26,000 20,980 0.8069 0.101 0.092 0.101 0.099 0.102 210,920 0.0995 -1.20%
1998-06-11 0 0.830 0.790 0.830 0.800 0.850 546,000 448,600 0.8216 0.102 0.097 0.102 0.099 0.105 4,429,320 0.1013 -5.68%
1998-06-10 0 0.880 - 0.880 0.870 0.880 170,000 148,900 0.8759 0.108 - 0.108 0.107 0.108 1,379,092 0.1080 0.00%
1998-06-09 0 0.880 - 0.890 0.850 0.880 90,000 77,900 0.8656 0.108 - 0.110 0.105 0.108 730,108 0.1067 -1.12%
1998-06-08 0 0.890 0.850 0.890 0.860 0.900 278,000 246,800 0.8878 0.110 0.105 0.110 0.106 0.111 2,255,222 0.1094 -4.30%
1998-06-05 0 0.930 0.920 0.940 0.900 0.930 276,000 251,820 0.9124 0.115 0.113 0.116 0.111 0.115 2,238,997 0.1125 1.09%
1998-06-04 0 0.920 0.910 0.940 0.910 0.920 288,000 263,460 0.9148 0.113 0.112 0.116 0.112 0.113 2,336,345 0.1128 1.10%
1998-06-03 0 0.910 0.900 0.920 0.910 0.910 250,000 227,500 0.9100 0.112 0.111 0.113 0.112 0.112 2,028,077 0.1122 0.00%
1998-06-02 0 0.910 0.900 0.910 0.900 0.910 328,000 296,100 0.9027 0.112 0.111 0.112 0.111 0.112 2,660,837 0.1113 1.11%
1998-06-01 0 0.900 0.900 0.920 0.900 0.940 792,000 725,820 0.9164 0.111 0.111 0.113 0.111 0.116 6,424,948 0.1130 0.00%
1998-05-29 0 0.900 0.900 0.920 0.850 0.920 1,160,000 1,045,020 0.9009 0.111 0.111 0.113 0.105 0.113 9,410,278 0.1111 8.43%
1998-05-28 0 0.830 0.810 0.840 0.810 0.830 298,000 243,980 0.8187 0.102 0.100 0.104 0.100 0.102 2,417,468 0.1009 0.00%
1998-05-27 0 0.830 0.810 0.840 0.810 0.830 420,000 343,800 0.8186 0.102 0.100 0.104 0.100 0.102 3,407,169 0.1009 -2.35%
1998-05-26 0 0.850 0.830 0.850 0.820 0.850 342,000 283,200 0.8281 0.105 0.102 0.105 0.101 0.105 2,774,409 0.1021 0.00%
1998-05-25 0 0.850 0.850 0.860 0.850 0.860 240,000 204,500 0.8521 0.105 0.105 0.106 0.105 0.106 1,946,954 0.1050 -1.16%
1998-05-22 0 0.860 0.850 0.860 0.850 0.860 1,212,000 1,037,040 0.8556 0.106 0.105 0.106 0.105 0.106 9,832,118 0.1055 0.00%
1998-05-21 0 0.860 0.860 0.870 0.840 0.860 710,000 602,000 0.8479 0.106 0.106 0.107 0.104 0.106 5,759,739 0.1045 0.00%
1998-05-20 0 0.860 0.830 0.860 0.800 0.880 666,000 546,340 0.8203 0.106 0.102 0.106 0.099 0.108 5,402,797 0.1011 1.18%
1998-05-19 0 0.850 0.800 0.880 0.800 0.850 400,000 323,000 0.8075 0.105 0.099 0.108 0.099 0.105 3,244,923 0.0995 2.41%
1998-05-18 0 0.830 0.810 0.830 0.800 0.850 570,000 472,100 0.8282 0.102 0.100 0.102 0.099 0.105 4,624,016 0.1021 -2.35%
1998-05-15 0 0.850 0.850 0.900 0.850 0.860 490,000 420,900 0.8590 0.105 0.105 0.111 0.105 0.106 3,975,031 0.1059 -2.30%
1998-05-14 0 0.870 0.860 0.870 0.850 0.880 160,000 139,100 0.8694 0.107 0.106 0.107 0.105 0.108 1,297,969 0.1072 -2.25%
1998-05-13 0 0.890 0.900 0.910 0.880 0.900 254,000 226,700 0.8925 0.110 0.111 0.112 0.108 0.111 2,060,526 0.1100 -2.20%
1998-05-12 0 0.910 0.900 0.910 0.900 0.950 476,000 436,580 0.9172 0.112 0.111 0.112 0.111 0.117 3,861,459 0.1131 -4.21%
1998-05-11 0 0.950 0.920 0.950 0.920 0.950 132,000 122,200 0.9258 0.117 0.113 0.117 0.113 0.117 1,070,825 0.1141 4.40%
1998-05-08 0 0.910 0.890 0.910 0.900 0.910 224,000 202,640 0.9046 0.112 0.110 0.112 0.111 0.112 1,817,157 0.1115 0.00%
1998-05-07 0 0.910 0.890 0.910 0.880 0.910 280,000 250,900 0.8961 0.112 0.110 0.112 0.108 0.112 2,271,446 0.1105 -2.15%
1998-05-06 0 0.930 0.910 0.930 0.910 0.940 380,000 350,400 0.9221 0.115 0.112 0.115 0.112 0.116 3,082,677 0.1137 -2.11%
1998-05-05 0 0.950 0.920 0.950 0.920 0.960 520,000 489,000 0.9404 0.117 0.113 0.117 0.113 0.118 4,218,400 0.1159 -2.06%
1998-05-04 0 0.970 0.950 0.970 0.940 0.970 286,000 271,560 0.9495 0.120 0.117 0.120 0.116 0.120 2,320,120 0.1170 3.19%
1998-05-01 0 0.940 0.940 0.960 0.940 1.000 890,000 854,600 0.9602 0.116 0.116 0.118 0.116 0.123 7,219,954 0.1184 -3.09%
1998-04-30 0 0.970 0.970 0.980 0.970 0.980 200,000 195,000 0.9750 0.120 0.120 0.121 0.120 0.121 1,622,462 0.1202 -2.02%
1998-04-29 0 0.990 0.970 0.990 0.970 1.000 266,000 261,560 0.9833 0.122 0.120 0.122 0.120 0.123 2,157,874 0.1212 -1.00%
1998-04-28 0 1.000 1.000 1.010 0.960 1.000 1,322,000 1,307,720 0.9892 0.123 0.123 0.125 0.118 0.123 10,724,471 0.1219 0.00%
1998-04-27 0 1.000 1.000 1.010 0.980 1.020 770,000 770,400 1.0005 0.123 0.123 0.125 0.121 0.126 6,246,477 0.1233 -0.99%
1998-04-24 0 1.010 1.000 1.010 1.000 1.010 710,000 712,500 1.0035 0.125 0.123 0.125 0.123 0.125 5,759,739 0.1237 -1.94%
1998-04-23 0 1.030 1.020 1.040 0.930 1.050 3,688,000 3,739,680 1.0140 0.127 0.126 0.128 0.115 0.129 29,918,193 0.1250 13.19%
1998-04-22 0 0.910 0.900 0.920 0.910 0.950 930,000 854,300 0.9186 0.112 0.111 0.113 0.112 0.117 7,544,447 0.1132 -4.21%
1998-04-21 0 0.950 0.930 0.960 0.900 1.000 1,796,000 1,688,120 0.9399 0.117 0.115 0.118 0.111 0.123 14,569,706 0.1159 4.40%
1998-04-20 0 0.910 0.900 0.910 0.840 0.910 2,208,000 1,953,300 0.8846 0.112 0.111 0.112 0.104 0.112 17,911,977 0.1090 8.33%
1998-04-17 0 0.840 0.810 0.840 0.730 0.840 3,538,000 2,788,900 0.7883 0.104 0.100 0.104 0.090 0.104 28,701,346 0.0972 18.31%
1998-04-16 0 0.750 0.750 0.770 0.730 0.770 1,008,000 757,780 0.7518 0.088 0.088 0.090 0.085 0.090 8,637,894 0.0877 -1.32%
1998-04-15 0 0.760 0.750 0.760 0.750 0.760 182,000 137,020 0.7529 0.089 0.088 0.089 0.088 0.089 1,559,620 0.0879 -1.30%
1998-04-14 0 0.770 0.760 0.770 0.750 0.770 294,000 223,080 0.7588 0.090 0.089 0.090 0.088 0.090 2,519,386 0.0885 0.00%
1998-04-09 0 0.770 0.750 0.770 0.750 0.770 226,000 172,660 0.7640 0.090 0.088 0.090 0.088 0.090 1,936,671 0.0892 2.67%
1998-04-08 0 0.750 0.740 0.750 0.750 0.770 190,000 144,200 0.7589 0.088 0.086 0.088 0.088 0.090 1,628,175 0.0886 0.00%
1998-04-07 0 0.750 0.730 0.750 0.750 0.750 174,000 130,500 0.7500 0.088 0.085 0.088 0.088 0.088 1,491,065 0.0875 -1.32%
1998-04-03 0 0.760 0.750 0.760 0.720 0.760 676,000 498,840 0.7379 0.089 0.088 0.089 0.084 0.089 5,792,874 0.0861 1.33%
1998-04-02 0 0.750 0.740 0.750 0.730 0.760 494,000 367,200 0.7433 0.088 0.086 0.088 0.085 0.089 4,233,254 0.0867 0.00%
1998-04-01 0 0.750 0.740 0.750 0.750 0.760 206,000 155,100 0.7529 0.088 0.086 0.088 0.088 0.089 1,765,284 0.0879 -1.32%
1998-03-31 0 0.760 0.750 0.760 0.740 0.770 598,000 451,100 0.7543 0.089 0.088 0.089 0.086 0.090 5,124,465 0.0880 -1.30%
1998-03-30 0 0.770 0.760 0.770 0.750 0.780 382,000 292,620 0.7660 0.090 0.089 0.090 0.088 0.091 3,273,488 0.0894 -1.28%
1998-03-27 0 0.780 0.750 0.780 0.760 0.780 160,000 121,640 0.7603 0.091 0.088 0.091 0.089 0.091 1,371,094 0.0887 2.63%
1998-03-26 0 0.760 0.750 0.760 0.760 0.760 22,000 16,720 0.7600 0.089 0.088 0.089 0.089 0.089 188,525 0.0887 -2.56%
1998-03-25 0 0.780 0.760 0.780 0.760 0.800 398,000 310,880 0.7811 0.091 0.089 0.091 0.089 0.093 3,410,597 0.0912 4.00%
1998-03-24 0 0.750 0.740 0.750 0.730 0.750 398,000 294,280 0.7394 0.088 0.086 0.088 0.085 0.088 3,410,597 0.0863 0.00%
1998-03-23 0 0.750 0.740 0.750 0.740 0.780 350,000 264,700 0.7563 0.088 0.086 0.088 0.086 0.091 2,999,269 0.0883 -2.60%
1998-03-20 0 0.770 0.750 0.770 0.750 0.770 216,000 163,400 0.7565 0.090 0.088 0.090 0.088 0.090 1,850,977 0.0883 -1.28%
1998-03-19 0 0.780 0.770 0.780 0.770 0.790 422,000 329,660 0.7812 0.091 0.090 0.091 0.090 0.092 3,616,261 0.0912 -1.27%
1998-03-18 0 0.790 0.780 0.790 0.760 0.820 1,004,000 780,580 0.7775 0.092 0.091 0.092 0.089 0.096 8,603,617 0.0907 -2.47%
1998-03-17 0 0.810 0.810 0.830 0.700 0.840 2,616,000 2,010,560 0.7686 0.095 0.095 0.097 0.082 0.098 22,417,393 0.0897 14.08%
1998-03-16 0 0.710 0.700 0.710 0.700 0.710 376,000 263,660 0.7012 0.083 0.082 0.083 0.082 0.083 3,222,072 0.0818 0.00%
1998-03-13 0 0.710 0.700 0.710 0.690 0.710 804,000 561,580 0.6985 0.083 0.082 0.083 0.081 0.083 6,889,749 0.0815 1.43%
1998-03-12 0 0.700 0.700 0.710 0.700 0.710 224,000 157,920 0.7050 0.082 0.082 0.083 0.082 0.083 1,919,532 0.0823 -1.41%
1998-03-11 0 0.710 0.700 0.710 0.700 0.710 728,000 510,380 0.7011 0.083 0.082 0.083 0.082 0.083 6,238,479 0.0818 1.43%
1998-03-10 0 0.700 0.700 0.710 0.700 0.710 582,000 407,420 0.7000 0.082 0.082 0.083 0.082 0.083 4,987,356 0.0817 -1.41%
1998-03-09 0 0.710 0.700 0.710 0.700 0.720 1,008,001 707,741 0.7021 0.083 0.082 0.083 0.082 0.084 8,637,903 0.0819 1.43%
1998-03-06 0 0.700 0.700 0.710 0.690 0.710 1,260,000 882,480 0.7004 0.082 0.082 0.083 0.081 0.083 10,797,368 0.0817 1.45%
1998-03-05 0 0.690 0.680 0.690 0.680 0.710 1,602,000 1,111,700 0.6939 0.081 0.079 0.081 0.079 0.083 13,728,082 0.0810 -1.43%
1998-03-04 0 0.700 0.700 0.710 0.650 0.710 3,646,000 2,532,440 0.6946 0.082 0.082 0.083 0.076 0.083 31,243,812 0.0811 6.06%
1998-03-03 0 0.660 0.650 0.660 0.650 0.660 788,000 513,460 0.6516 0.077 0.076 0.077 0.076 0.077 6,752,640 0.0760 0.00%
1998-03-02 0 0.660 0.650 0.660 0.650 0.710 2,006,000 1,339,440 0.6677 0.077 0.076 0.077 0.076 0.083 17,190,095 0.0779 -1.49%
1998-02-27 0 0.670 0.660 0.670 0.640 0.670 2,656,000 1,743,300 0.6564 0.078 0.077 0.078 0.075 0.078 22,760,166 0.0766 6.35%
1998-02-26 0 0.630 0.610 0.630 0.570 0.640 3,560,000 2,169,060 0.6093 0.074 0.071 0.074 0.067 0.075 30,506,849 0.0711 5.00%
1998-02-25 0 0.600 0.570 0.600 0.560 0.650 6,682,000 4,115,840 0.6160 0.070 0.067 0.070 0.065 0.076 57,260,328 0.0719 7.14%
1998-02-24 0 0.560 0.550 0.560 0.550 0.680 7,572,000 4,526,260 0.5978 0.065 0.064 0.065 0.064 0.079 64,887,040 0.0698 -17.65%
1998-02-23 0 0.680 0.680 0.690 0.600 0.740 2,070,000 1,416,900 0.6845 0.079 0.079 0.081 0.070 0.086 17,738,533 0.0799 -8.11%
1998-02-20 0 0.740 0.730 0.740 0.650 0.760 562,000 402,380 0.7160 0.086 0.085 0.086 0.076 0.089 4,815,969 0.0836 -5.13%
1998-02-19 0 0.780 0.770 0.780 0.710 0.780 336,000 250,140 0.7445 0.091 0.090 0.091 0.083 0.091 2,879,298 0.0869 4.00%
1998-02-18 0 0.750 0.740 0.750 0.710 0.750 1,042,000 762,580 0.7318 0.088 0.086 0.088 0.083 0.088 8,929,252 0.0854 0.00%
1998-02-17 0 0.750 0.740 0.750 0.750 0.800 320,000 240,100 0.7503 0.088 0.086 0.088 0.088 0.093 2,742,189 0.0876 0.00%
1998-02-16 0 0.750 0.740 0.770 0.710 0.800 244,000 183,820 0.7534 0.088 0.086 0.090 0.083 0.093 2,090,919 0.0879 -8.54%
1998-02-13 0 0.820 0.810 0.820 0.750 0.850 690,000 551,940 0.7999 0.096 0.095 0.096 0.088 0.099 5,912,844 0.0933 -6.82%
1998-02-12 0 0.880 0.850 0.890 0.840 0.880 426,000 363,660 0.8537 0.103 0.099 0.104 0.098 0.103 3,650,539 0.0996 -2.22%
1998-02-11 0 0.900 0.890 0.940 0.870 0.900 310,000 276,540 0.8921 0.105 0.104 0.110 0.102 0.105 2,656,495 0.1041 0.00%
1998-02-10 0 0.900 0.840 0.900 0.840 0.900 825,500 718,275 0.8701 0.105 0.098 0.105 0.098 0.105 7,073,990 0.1015 -1.10%
1998-02-09 0 0.910 0.910 0.980 0.870 0.960 1,684,000 1,559,660 0.9262 0.106 0.106 0.114 0.102 0.112 14,430,768 0.1081 5.81%
1998-02-06 0 0.860 0.840 0.890 0.850 0.880 1,162,000 1,001,820 0.8622 0.100 0.098 0.104 0.099 0.103 9,957,573 0.1006 -4.44%
1998-02-05 0 0.900 0.890 0.900 0.750 0.950 1,252,000 1,035,120 0.8268 0.105 0.104 0.105 0.088 0.111 10,728,813 0.0965 -1.10%
1998-02-04 0 0.910 0.900 0.910 0.710 0.910 3,502,000 2,874,480 0.8208 0.106 0.105 0.106 0.083 0.106 30,009,828 0.0958 30.00%
1998-02-03 0 0.700 0.700 0.710 0.630 0.710 1,578,000 1,053,460 0.6676 0.082 0.082 0.083 0.074 0.083 13,522,418 0.0779 9.38%
1998-02-02 0 0.640 0.610 0.640 0.600 0.660 698,000 431,800 0.6186 0.075 0.071 0.075 0.070 0.077 5,981,399 0.0722 12.28%
1998-01-27 0 0.570 0.570 0.580 0.570 0.600 620,000 361,740 0.5835 0.067 0.067 0.068 0.067 0.070 5,312,991 0.0681 -6.56%
1998-01-26 0 0.610 0.600 0.610 0.540 0.620 1,644,000 966,880 0.5881 0.071 0.070 0.071 0.063 0.072 14,087,994 0.0686 10.91%
1998-01-23 0 0.550 0.530 0.550 0.500 0.560 1,226,000 655,600 0.5347 0.064 0.062 0.064 0.058 0.065 10,506,010 0.0624 -1.79%
1998-01-22 0 0.560 0.540 0.560 0.550 0.680 3,896,000 2,271,560 0.5830 0.065 0.063 0.065 0.064 0.079 33,386,147 0.0680 -18.84%
1998-01-21 0 0.690 0.660 0.690 0.500 0.770 15,684,000 9,600,860 0.6121 0.081 0.077 0.081 0.058 0.090 134,401,523 0.0714 43.75%
1998-01-20 0 0.480 0.480 0.490 0.250 0.990 10,132,000 4,861,460 0.4798 0.056 0.056 0.057 0.029 0.116 86,824,549 0.0560 -62.50%
1998-01-19 0 1.280 - 1.280 1.390 1.400 110,000 153,900 1.3991 0.149 - 0.149 0.162 0.163 942,627 0.1633 -26.44%
1998-01-16 0 1.740 - 1.740 1.740 1.740 800,000 1,392,000 1.7400 0.203 - 0.203 0.203 0.203 6,855,472 0.2030 -2.25%
1998-01-15 0 1.780 - 1.780 1.780 1.800 166,000 296,880 1.7884 0.208 - 0.208 0.208 0.210 1,422,510 0.2087 -4.30%
1998-01-14 0 1.860 1.850 1.860 1.740 1.860 974,000 1,726,080 1.7722 0.217 0.216 0.217 0.203 0.217 8,346,537 0.2068 3.91%
1998-01-13 0 1.790 - 1.780 1.730 1.810 1,010,000 1,787,900 1.7702 0.209 - 0.208 0.202 0.211 8,655,033 0.2066 0.00%
1998-01-12 0 1.790 - 1.790 1.620 1.820 1,454,000 2,484,140 1.7085 0.209 - 0.209 0.189 0.212 12,459,820 0.1994 0.56%
1998-01-09 0 1.780 1.700 1.780 1.710 1.860 702,000 1,250,400 1.7812 0.208 0.198 0.208 0.200 0.217 6,015,676 0.2079 -5.82%
1998-01-08 0 1.890 1.890 1.900 1.870 1.900 986,000 1,853,160 1.8795 0.221 0.221 0.222 0.218 0.222 8,449,369 0.2193 -2.07%
1998-01-07 0 1.930 1.930 1.950 1.880 1.930 320,000 604,500 1.8891 0.225 0.225 0.228 0.219 0.225 2,742,189 0.2204 -0.52%
1998-01-06 0 1.940 1.930 1.940 1.930 1.960 380,000 738,600 1.9437 0.226 0.225 0.226 0.225 0.229 3,256,349 0.2268 -3.00%
1998-01-05 0 2.000 1.990 2.000 1.960 2.000 400,000 785,800 1.9645 0.233 0.232 0.233 0.229 0.233 3,427,736 0.2292 0.00%
1998-01-02 0 2.000 1.990 2.025 1.990 2.050 342,000 687,350 2.0098 0.233 0.232 0.236 0.232 0.239 2,930,714 0.2345 -3.61%
1997-12-31 0 2.075 2.050 2.075 1.980 2.075 1,138,000 2,267,400 1.9924 0.242 0.239 0.242 0.231 0.242 9,751,909 0.2325 -1.19%
1997-12-30 0 2.100 2.100 - 1.990 2.100 308,000 625,950 2.0323 0.245 0.245 - 0.232 0.245 2,639,357 0.2372 1.20%
1997-12-29 0 2.075 1.960 2.100 1.960 2.075 930,000 1,836,000 1.9742 0.242 0.229 0.245 0.229 0.242 7,969,486 0.2304 3.75%
1997-12-24 0 2.000 1.990 - 1.910 2.000 1,838,000 3,523,880 1.9172 0.233 0.232 - 0.223 0.233 15,750,446 0.2237 5.26%
1997-12-23 0 1.900 1.940 1.950 1.890 1.950 2,192,000 4,170,500 1.9026 0.222 0.226 0.228 0.221 0.228 18,783,993 0.2220 0.00%
1997-12-22 0 1.900 1.850 1.900 1.860 1.910 390,000 737,500 1.8910 0.222 0.216 0.222 0.217 0.223 3,342,042 0.2207 0.00%
1997-12-19 0 1.900 1.890 1.900 1.760 1.900 346,000 635,220 1.8359 0.222 0.221 0.222 0.205 0.222 2,964,992 0.2142 -0.52%
1997-12-18 0 1.910 - 1.900 1.900 1.970 210,000 401,600 1.9124 0.223 - 0.222 0.222 0.230 1,799,561 0.2232 -3.05%
1997-12-17 0 1.970 1.930 2.000 1.930 1.970 660,000 1,289,800 1.9542 0.230 0.225 0.233 0.225 0.230 5,655,764 0.2281 2.07%
1997-12-16 0 1.930 1.930 2.000 1.930 2.000 954,000 1,893,120 1.9844 0.225 0.225 0.233 0.225 0.233 8,175,150 0.2316 0.00%
1997-12-15 0 1.930 1.920 1.970 1.920 1.960 780,000 1,518,800 1.9472 0.225 0.224 0.230 0.224 0.229 6,684,085 0.2272 -1.03%
1997-12-12 0 1.950 1.950 2.000 1.940 1.960 352,000 684,960 1.9459 0.228 0.228 0.233 0.226 0.229 3,016,408 0.2271 -2.50%
1997-12-11 0 2.000 1.990 2.075 1.980 2.000 104,000 207,200 1.9923 0.233 0.232 0.242 0.231 0.233 891,211 0.2325 0.00%
1997-12-10 0 2.000 2.000 2.075 1.980 2.075 370,000 742,500 2.0068 0.233 0.233 0.242 0.231 0.242 3,170,656 0.2342 -1.23%
1997-12-09 0 2.025 2.025 2.050 1.980 2.025 320,000 635,350 1.9855 0.236 0.236 0.239 0.231 0.236 2,742,189 0.2317 -2.41%
1997-12-08 0 2.075 2.050 2.075 1.970 2.075 710,000 1,410,900 1.9872 0.242 0.239 0.242 0.230 0.242 6,084,231 0.2319 1.22%
1997-12-05 0 2.050 2.025 2.125 1.990 2.075 270,000 550,200 2.0378 0.239 0.236 0.248 0.232 0.242 2,313,722 0.2378 -1.20%
1997-12-04 0 2.075 2.000 2.075 1.960 2.075 728,000 1,439,890 1.9779 0.242 0.233 0.242 0.229 0.242 6,238,479 0.2308 3.75%
1997-12-03 0 2.000 2.000 2.025 1.970 2.025 1,372,000 2,711,610 1.9764 0.233 0.233 0.236 0.230 0.236 11,757,134 0.2306 0.50%
1997-12-02 0 1.990 1.980 2.000 1.960 2.000 1,870,000 3,687,700 1.9720 0.232 0.231 0.233 0.229 0.233 16,024,665 0.2301 1.53%
1997-12-01 0 1.960 1.950 1.960 1.960 2.000 2,458,000 4,873,820 1.9828 0.229 0.228 0.229 0.229 0.233 21,063,437 0.2314 -1.51%
1997-11-28 0 1.990 1.980 1.990 1.990 2.000 970,000 1,939,200 1.9992 0.232 0.231 0.232 0.232 0.233 8,312,259 0.2333 -0.50%
1997-11-27 0 2.000 1.990 2.050 1.990 2.050 1,214,000 2,432,300 2.0035 0.233 0.232 0.239 0.232 0.239 10,403,178 0.2338 -2.44%
1997-11-26 0 2.050 2.025 2.075 2.025 2.075 576,000 1,176,800 2.0431 0.239 0.236 0.242 0.236 0.242 4,935,940 0.2384 0.00%
1997-11-25 0 2.050 2.000 2.050 1.960 2.050 300,000 602,750 2.0092 0.239 0.233 0.239 0.229 0.239 2,570,802 0.2345 0.00%
1997-11-24 0 2.050 2.025 2.075 1.990 2.050 500,000 1,003,750 2.0075 0.239 0.236 0.242 0.232 0.239 4,284,670 0.2343 0.00%
1997-11-21 0 2.050 2.000 2.100 1.980 2.050 252,000 512,290 2.0329 0.239 0.233 0.245 0.231 0.239 2,159,474 0.2372 2.50%
1997-11-20 0 2.000 1.990 2.025 1.960 2.050 406,000 810,950 1.9974 0.233 0.232 0.236 0.229 0.239 3,479,152 0.2331 -1.23%
1997-11-19 0 2.025 2.000 2.050 1.920 2.025 594,000 1,172,600 1.9741 0.236 0.233 0.239 0.224 0.236 5,090,188 0.2304 4.38%
1997-11-18 0 1.940 1.930 - 1.870 1.940 960,000 1,830,900 1.9072 0.226 0.225 - 0.218 0.226 8,226,566 0.2226 0.52%
1997-11-17 0 1.930 1.920 1.930 1.890 1.930 424,000 806,480 1.9021 0.225 0.224 0.225 0.221 0.225 3,633,400 0.2220 1.58%
1997-11-14 0 1.900 1.900 1.910 1.850 1.900 600,000 1,125,800 1.8763 0.222 0.222 0.223 0.216 0.222 5,141,604 0.2190 2.15%
1997-11-13 0 1.860 1.850 1.860 1.810 1.860 2,230,000 4,079,240 1.8293 0.217 0.216 0.217 0.211 0.217 19,109,627 0.2135 0.54%
1997-11-12 0 1.850 1.830 1.850 1.780 1.860 596,000 1,085,080 1.8206 0.216 0.214 0.216 0.208 0.217 5,107,326 0.2125 0.00%
1997-11-11 0 1.850 1.840 1.850 1.830 1.860 302,000 557,720 1.8468 0.216 0.215 0.216 0.214 0.217 2,587,941 0.2155 0.54%
1997-11-10 0 1.840 1.830 1.880 1.840 1.840 190,000 349,600 1.8400 0.215 0.214 0.219 0.215 0.215 1,628,175 0.2147 -0.54%
1997-11-07 0 1.850 1.820 1.850 1.820 1.850 88,000 160,860 1.8280 0.216 0.212 0.216 0.212 0.216 754,102 0.2133 0.54%
1997-11-06 0 1.840 1.840 1.900 1.840 1.900 562,000 1,042,880 1.8557 0.215 0.215 0.222 0.215 0.222 4,815,969 0.2165 -3.16%
1997-11-05 0 1.900 1.900 1.940 1.860 1.910 304,000 570,020 1.8751 0.222 0.222 0.226 0.217 0.223 2,605,079 0.2188 -0.52%
1997-11-04 0 1.910 1.900 1.910 1.900 1.920 198,000 376,580 1.9019 0.223 0.222 0.223 0.222 0.224 1,696,729 0.2219 -1.04%
1997-11-03 0 1.930 1.930 1.940 1.800 1.940 222,000 421,820 1.9001 0.225 0.225 0.226 0.210 0.226 1,902,393 0.2217 1.58%
1997-10-31 0 1.900 1.940 1.950 1.900 1.960 146,000 283,600 1.9425 0.222 0.226 0.228 0.222 0.229 1,251,124 0.2267 -4.04%
1997-10-30 0 1.980 1.970 1.980 1.960 1.980 30,000 59,000 1.9667 0.231 0.230 0.231 0.229 0.231 257,080 0.2295 -1.00%
1997-10-29 0 2.000 1.990 2.000 1.780 2.000 664,000 1,276,460 1.9224 0.233 0.232 0.233 0.208 0.233 5,690,042 0.2243 3.09%
1997-10-28 0 1.940 1.900 2.025 1.610 2.000 1,158,000 2,040,220 1.7618 0.226 0.222 0.236 0.188 0.233 9,923,295 0.2056 -6.51%
1997-10-27 0 2.075 - 2.100 2.000 2.100 24,000 49,150 2.0479 0.242 - 0.245 0.233 0.245 205,664 0.2390 -1.19%
1997-10-24 0 2.100 - 2.100 2.050 2.100 50,000 103,400 2.0680 0.245 - 0.245 0.239 0.245 428,467 0.2413 0.00%
1997-10-23 0 2.100 2.075 2.100 2.000 2.175 384,000 848,400 2.2094 0.245 0.242 0.245 0.233 0.254 3,290,626 0.2578 -4.55%
1997-10-22 0 2.200 2.125 2.200 2.150 2.250 666,000 1,467,300 2.2032 0.257 0.248 0.257 0.251 0.263 5,707,180 0.2571 -4.35%
1997-10-21 0 2.300 2.225 2.300 2.225 2.325 954,000 2,149,250 2.2529 0.268 0.260 0.268 0.260 0.271 8,175,150 0.2629 0.00%
1997-10-20 0 2.300 2.275 2.350 2.250 2.325 1,992,000 4,569,850 2.2941 0.268 0.265 0.274 0.263 0.271 17,070,125 0.2677 -2.13%
1997-10-17 0 2.350 2.275 2.350 2.300 2.400 3,526,000 8,218,300 2.3308 0.274 0.265 0.274 0.268 0.280 30,215,492 0.2720 0.00%
1997-10-16 0 2.350 2.325 2.350 2.275 2.400 148,000 343,800 2.3230 0.274 0.271 0.274 0.265 0.280 1,268,262 0.2711 -3.09%
1997-10-15 0 2.425 2.400 2.425 2.425 2.550 160,000 396,250 2.4766 0.283 0.280 0.283 0.283 0.298 1,371,094 0.2890 -3.00%
1997-10-14 0 2.500 2.450 2.500 2.475 2.550 128,000 320,000 2.5000 0.292 0.286 0.292 0.289 0.298 1,096,875 0.2917 -2.91%
1997-10-13 0 2.575 - 2.575 2.400 2.575 244,000 601,400 2.4648 0.300 - 0.300 0.280 0.300 2,090,919 0.2876 1.98%
1997-10-09 0 2.525 2.525 2.550 2.500 2.550 1,176,000 2,992,550 2.5447 0.295 0.295 0.298 0.292 0.298 10,077,543 0.2970 -0.98%
1997-10-08 0 2.550 2.525 2.550 2.550 2.600 54,000 138,700 2.5685 0.298 0.295 0.298 0.298 0.303 462,744 0.2997 -0.97%
1997-10-07 0 2.575 2.500 2.575 2.450 2.600 216,000 544,500 2.5208 0.300 0.292 0.300 0.286 0.303 1,850,977 0.2942 0.00%
1997-10-06 0 2.575 2.525 2.575 2.525 2.600 298,000 760,350 2.5515 0.300 0.295 0.300 0.295 0.303 2,553,663 0.2977 0.00%
1997-10-03 0 2.575 2.550 2.575 2.550 2.625 64,000 165,900 2.5922 0.300 0.298 0.300 0.298 0.306 548,438 0.3025 -0.96%
1997-09-30 0 2.600 2.575 2.600 2.550 2.625 294,000 760,600 2.5871 0.303 0.300 0.303 0.298 0.306 2,519,386 0.3019 0.00%
1997-09-29 0 2.600 2.575 2.600 2.600 2.625 140,000 365,050 2.6075 0.303 0.300 0.303 0.303 0.306 1,199,708 0.3043 0.00%
1997-09-26 0 2.600 2.575 2.600 2.550 2.650 2,968,000 7,957,100 2.6810 0.303 0.300 0.303 0.298 0.309 25,433,800 0.3129 0.00%
1997-09-25 0 2.600 2.550 2.600 2.575 2.725 2,476,000 6,656,900 2.6886 0.303 0.298 0.303 0.300 0.318 21,217,685 0.3137 -2.80%
1997-09-24 0 2.675 2.650 2.675 2.625 2.725 3,196,000 8,695,200 2.7207 0.312 0.309 0.312 0.306 0.318 27,387,610 0.3175 -0.93%
1997-09-23 0 2.700 2.650 2.700 2.625 2.725 1,526,000 4,155,200 2.7229 0.315 0.309 0.315 0.306 0.318 13,076,812 0.3178 0.00%
1997-09-22 0 2.700 2.650 2.700 2.650 2.850 3,296,000 9,093,400 2.7589 0.315 0.309 0.315 0.309 0.333 28,244,544 0.3220 -3.57%
1997-09-19 0 2.800 2.750 2.800 2.600 2.900 2,976,000 8,521,950 2.8636 0.327 0.321 0.327 0.303 0.338 25,502,355 0.3342 9.80%
1997-09-18 0 2.550 2.525 2.550 2.550 2.900 7,146,000 20,166,900 2.8221 0.298 0.295 0.298 0.298 0.338 61,236,501 0.3293 -10.53%
1997-09-16 0 2.850 2.825 2.850 2.850 2.925 3,986,000 11,624,850 2.9164 0.333 0.330 0.333 0.333 0.341 34,157,388 0.3403 -1.72%
1997-09-15 0 2.900 2.850 2.900 2.875 2.925 1,810,000 5,187,950 2.8663 0.338 0.333 0.338 0.335 0.341 15,510,505 0.3345 1.75%
1997-09-12 0 2.850 2.800 2.850 2.825 2.900 2,460,000 6,960,500 2.8295 0.333 0.327 0.333 0.330 0.338 21,080,576 0.3302 -0.87%
1997-09-11 0 2.875 2.850 2.875 2.875 2.900 500,000 1,444,250 2.8885 0.335 0.333 0.335 0.335 0.338 4,284,670 0.3371 -2.54%
1997-09-10 0 2.950 2.925 2.950 2.900 3.025 532,000 1,571,200 2.9534 0.344 0.341 0.344 0.338 0.353 4,558,889 0.3446 -1.67%
1997-09-09 0 3.000 2.950 3.000 2.975 3.050 442,000 1,335,000 3.0204 0.350 0.344 0.350 0.347 0.356 3,787,648 0.3525 0.00%
1997-09-08 0 3.000 2.950 3.000 2.900 3.000 600,000 1,768,450 2.9474 0.350 0.344 0.350 0.338 0.350 5,141,604 0.3439 2.56%
1997-09-05 0 2.925 2.900 2.925 2.850 2.950 924,000 2,681,650 2.9022 0.341 0.338 0.341 0.333 0.344 7,918,070 0.3387 0.86%
1997-09-04 0 2.900 2.875 2.900 2.850 2.900 1,452,000 4,188,250 2.8845 0.338 0.335 0.338 0.333 0.338 12,442,681 0.3366 -0.85%
1997-09-03 0 2.925 2.925 2.950 2.800 2.950 3,676,000 10,698,000 2.9102 0.341 0.341 0.344 0.327 0.344 31,500,893 0.3396 7.34%
1997-09-02 0 2.725 2.725 2.750 2.675 3.000 794,000 2,269,800 2.8587 0.318 0.318 0.321 0.312 0.350 6,804,056 0.3336 -6.84%
1997-09-01 0 2.925 2.875 2.925 2.875 3.075 3,050,000 9,053,600 2.9684 0.341 0.335 0.341 0.335 0.359 26,136,486 0.3464 0.86%
1997-08-29 0 2.900 2.850 2.900 2.800 3.050 1,014,000 2,944,500 2.9038 0.338 0.333 0.338 0.327 0.356 8,689,310 0.3389 -4.92%
1997-08-28 0 3.050 3.025 3.050 3.000 3.100 852,000 2,597,050 3.0482 0.356 0.353 0.356 0.350 0.362 7,301,077 0.3557 0.83%
1997-08-27 0 3.025 3.000 3.050 3.000 3.125 888,000 2,708,150 3.0497 0.353 0.350 0.356 0.350 0.365 7,609,574 0.3559 -3.20%
1997-08-26 0 3.125 3.075 3.125 3.050 3.300 1,396,000 4,365,150 3.1269 0.365 0.359 0.365 0.356 0.385 11,962,798 0.3649 -4.58%
1997-08-25 0 3.275 3.250 3.275 3.250 3.400 1,120,000 3,675,850 3.2820 0.382 0.379 0.382 0.379 0.397 9,597,660 0.3830 -2.24%
1997-08-22 0 3.350 3.300 3.350 3.300 3.450 3,096,000 10,561,950 3.4115 0.391 0.385 0.391 0.385 0.403 26,530,676 0.3981 -0.74%
1997-08-21 0 3.375 3.300 3.375 3.200 3.700 2,870,000 9,782,850 3.4087 0.394 0.385 0.394 0.373 0.432 24,594,005 0.3978 -9.40%
1997-08-20 0 3.725 3.700 3.775 3.475 3.800 2,546,000 9,359,900 3.6763 0.435 0.432 0.441 0.406 0.443 21,817,539 0.4290 -1.97%
1997-08-19 0 3.800 3.775 3.800 3.775 4.025 4,012,000 15,663,350 3.9041 0.443 0.441 0.443 0.441 0.470 34,380,191 0.4556 -4.40%
1997-08-15 0 3.975 3.975 4.025 3.975 4.125 10,299,000 41,697,650 4.0487 0.464 0.464 0.470 0.464 0.481 88,255,629 0.4725 -1.24%
1997-08-14 0 4.025 4.000 4.025 3.850 4.050 10,532,000 41,548,600 3.9450 0.470 0.467 0.470 0.449 0.473 90,252,285 0.4604 5.92%
1997-08-13 0 3.800 3.800 3.825 3.600 3.900 10,482,000 39,500,300 3.7684 0.443 0.443 0.446 0.420 0.455 89,823,818 0.4398 7.19%
1997-08-12 0 3.575 3.500 3.600 3.200 3.575 7,748,000 26,612,450 3.4348 0.414 0.405 0.417 0.370 0.414 66,957,122 0.3975 10.85%
1997-08-11 0 3.225 3.175 3.225 3.200 3.300 2,794,000 9,096,750 3.2558 0.373 0.367 0.373 0.370 0.382 24,145,353 0.3767 0.00%
1997-08-08 0 3.225 3.200 3.225 3.175 3.275 2,178,000 6,971,300 3.2008 0.373 0.370 0.373 0.367 0.379 18,821,968 0.3704 0.78%
1997-08-07 0 3.200 3.150 3.200 3.175 3.300 1,426,000 4,574,950 3.2082 0.370 0.365 0.370 0.367 0.382 12,323,291 0.3712 -2.29%
1997-08-06 0 3.275 3.275 3.300 3.000 3.350 1,358,000 4,358,750 3.2097 0.379 0.379 0.382 0.347 0.388 11,735,644 0.3714 -3.68%
1997-08-05 0 3.400 3.350 3.400 3.350 3.400 954,000 3,242,100 3.3984 0.393 0.388 0.393 0.388 0.393 8,244,333 0.3933 0.00%
1997-08-04 0 3.400 3.275 3.400 3.275 3.400 456,000 1,515,300 3.3230 0.393 0.379 0.393 0.379 0.393 3,940,688 0.3845 0.00%
1997-08-01 0 3.400 3.250 3.400 3.325 3.425 852,000 2,898,050 3.4015 0.393 0.376 0.393 0.385 0.396 7,362,864 0.3936 -1.45%
1997-07-31 0 3.450 3.400 3.450 3.375 3.525 1,098,000 3,801,550 3.4622 0.399 0.393 0.399 0.391 0.408 9,488,761 0.4006 0.73%
1997-07-30 0 3.425 3.350 3.425 3.300 3.525 1,014,000 3,480,000 3.4320 0.396 0.388 0.396 0.382 0.408 8,762,845 0.3971 -2.14%
1997-07-29 0 3.500 3.425 3.500 3.425 3.550 1,870,000 6,466,200 3.4579 0.405 0.396 0.405 0.396 0.411 16,160,276 0.4001 0.00%
1997-07-28 0 3.500 3.475 3.500 3.475 3.550 156,000 547,400 3.5090 0.405 0.402 0.405 0.402 0.411 1,348,130 0.4060 -0.71%
1997-07-25 0 3.525 3.500 3.575 3.500 3.600 1,338,000 4,768,850 3.5642 0.408 0.405 0.414 0.405 0.417 11,562,807 0.4124 -1.40%
1997-07-24 0 3.575 3.475 3.575 3.500 3.625 3,586,000 12,875,650 3.5905 0.414 0.402 0.414 0.405 0.419 30,989,706 0.4155 -0.69%
1997-07-23 0 3.600 3.400 3.600 3.500 3.700 1,498,000 5,396,200 3.6023 0.417 0.393 0.417 0.405 0.428 12,945,504 0.4168 -2.04%
1997-07-22 0 3.675 3.625 3.700 3.650 3.725 232,000 851,300 3.6694 0.425 0.419 0.428 0.422 0.431 2,004,911 0.4246 0.00%
1997-07-21 0 3.675 3.650 3.675 3.650 3.750 604,000 2,227,000 3.6871 0.425 0.422 0.425 0.422 0.434 5,219,683 0.4267 0.00%
1997-07-18 0 3.675 3.600 3.675 3.600 3.700 1,632,000 5,957,500 3.6504 0.425 0.417 0.425 0.417 0.428 14,103,513 0.4224 0.00%
1997-07-17 0 3.675 3.650 3.675 3.675 3.725 848,000 3,121,850 3.6814 0.425 0.422 0.425 0.425 0.431 7,328,296 0.4260 -1.34%
1997-07-16 0 3.725 3.700 3.725 3.575 3.725 1,152,000 4,167,450 3.6176 0.431 0.428 0.431 0.414 0.431 9,955,421 0.4186 2.05%
1997-07-15 0 3.650 3.625 3.650 3.650 3.750 1,098,000 4,017,600 3.6590 0.422 0.419 0.422 0.422 0.434 9,488,761 0.4234 -1.35%
1997-07-14 0 3.700 3.650 3.700 3.675 3.825 480,000 1,792,500 3.7344 0.428 0.422 0.428 0.425 0.443 4,148,092 0.4321 -2.63%
1997-07-11 0 3.800 3.775 3.800 3.650 3.850 608,000 2,260,850 3.7185 0.440 0.437 0.440 0.422 0.446 5,254,250 0.4303 4.11%
1997-07-10 0 3.650 3.625 3.650 3.600 3.700 4,530,000 16,476,700 3.6372 0.422 0.419 0.422 0.417 0.428 39,147,620 0.4209 -0.68%
1997-07-09 0 3.675 3.650 3.675 3.650 3.700 1,810,000 6,609,350 3.6516 0.425 0.422 0.425 0.422 0.428 15,641,764 0.4225 0.00%
1997-07-08 0 3.675 3.625 3.675 3.625 3.675 1,140,000 4,144,750 3.6357 0.425 0.419 0.425 0.419 0.425 9,851,719 0.4207 0.68%
1997-07-07 0 3.650 3.650 3.700 3.575 3.750 1,706,000 6,189,350 3.6280 0.422 0.422 0.428 0.414 0.434 14,743,011 0.4198 1.39%
1997-07-04 0 3.600 3.575 3.600 3.500 3.625 2,010,000 7,174,250 3.5693 0.417 0.414 0.417 0.405 0.419 17,370,136 0.4130 0.00%
1997-07-03 0 3.600 3.575 3.600 3.575 3.700 9,432,000 34,222,550 3.6283 0.417 0.414 0.417 0.414 0.428 81,510,012 0.4199 -1.37%
1997-06-27 0 3.650 3.625 3.650 3.575 3.675 3,938,000 14,196,950 3.6051 0.422 0.419 0.422 0.414 0.425 34,031,640 0.4172 0.00%
1997-06-26 0 3.650 3.600 3.650 3.600 3.700 3,736,000 13,709,550 3.6696 0.422 0.417 0.422 0.417 0.428 32,285,984 0.4246 -0.68%
1997-06-25 0 3.675 3.650 3.700 3.625 3.725 4,422,000 16,027,700 3.6245 0.425 0.422 0.428 0.419 0.431 38,214,299 0.4194 -0.68%
1997-06-24 0 3.700 3.600 3.700 3.575 3.775 1,624,000 5,949,750 3.6636 0.428 0.417 0.428 0.414 0.437 14,034,379 0.4239 -2.63%
1997-06-23 0 3.800 3.775 3.800 3.750 3.925 1,234,000 4,699,200 3.8081 0.440 0.437 0.440 0.434 0.454 10,664,054 0.4407 -1.94%
1997-06-20 0 3.875 3.850 3.900 3.850 3.975 4,936,000 19,422,800 3.9349 0.448 0.446 0.451 0.446 0.460 42,656,215 0.4553 -1.90%
1997-06-19 0 3.950 3.925 3.950 3.900 3.950 2,484,000 9,706,250 3.9075 0.457 0.454 0.457 0.451 0.457 21,466,377 0.4522 0.00%
1997-06-18 0 3.950 3.950 3.975 3.775 3.975 14,580,000 55,444,250 3.8028 0.457 0.457 0.460 0.437 0.460 125,998,301 0.4400 1.94%
1997-06-17 0 3.875 3.825 3.850 3.850 3.975 7,634,000 29,135,550 3.8166 0.448 0.443 0.446 0.446 0.460 65,971,950 0.4416 -1.90%
1997-06-16 0 3.950 3.900 3.950 3.900 4.050 2,588,000 10,190,350 3.9375 0.457 0.451 0.457 0.451 0.469 22,365,130 0.4556 -1.25%
1997-06-13 0 4.000 3.950 4.000 3.775 4.075 7,080,000 27,600,300 3.8983 0.463 0.457 0.463 0.437 0.472 61,184,360 0.4511 -1.23%
1997-06-12 0 4.050 4.000 4.050 4.025 4.400 8,580,000 35,789,700 4.1713 0.469 0.463 0.469 0.466 0.509 74,147,148 0.4827 -8.47%
1997-06-11 0 4.425 4.400 4.425 4.375 4.700 6,320,000 28,172,800 4.4577 0.512 0.509 0.512 0.506 0.544 54,616,547 0.5158 -5.35%
1997-06-10 0 4.675 4.650 4.675 4.550 4.775 7,858,000 36,449,400 4.6385 0.541 0.538 0.541 0.527 0.553 67,907,726 0.5367 -1.58%
1997-06-06 0 4.750 4.725 4.750 4.675 4.775 12,726,000 59,907,500 4.7075 0.550 0.547 0.550 0.541 0.553 109,976,295 0.5447 -0.52%
1997-06-05 0 4.775 4.775 4.800 4.700 4.825 15,272,000 72,622,400 4.7553 0.553 0.553 0.555 0.544 0.558 131,978,467 0.5503 0.00%
1997-06-04 0 4.775 4.725 4.775 4.725 4.900 11,496,000 55,275,500 4.8082 0.553 0.547 0.553 0.547 0.567 99,346,808 0.5564 -0.52%
1997-06-03 0 4.800 4.775 4.800 4.750 4.875 7,436,000 35,657,500 4.7953 0.555 0.553 0.555 0.550 0.564 64,260,862 0.5549 -0.52%
1997-06-02 0 4.825 4.800 4.825 4.675 4.825 9,870,000 46,745,000 4.7361 0.558 0.555 0.558 0.541 0.558 85,295,146 0.5480 1.58%
1997-05-30 0 4.750 4.725 4.750 4.700 4.750 9,788,000 46,041,700 4.7039 0.550 0.547 0.550 0.544 0.550 84,586,514 0.5443 0.53%
1997-05-29 0 4.725 4.675 4.725 4.700 4.750 4,630,000 21,856,400 4.7206 0.547 0.541 0.547 0.544 0.550 40,011,806 0.5462 -0.53%
1997-05-28 0 4.750 4.700 4.750 4.725 4.800 3,278,000 15,559,500 4.7466 0.550 0.544 0.550 0.547 0.555 28,328,013 0.5493 -1.04%
1997-05-27 0 4.800 4.775 4.800 4.750 4.800 8,740,000 41,464,450 4.7442 0.555 0.553 0.555 0.550 0.555 75,529,846 0.5490 0.00%
1997-05-26 0 4.800 4.775 4.800 4.625 4.800 10,970,000 51,448,300 4.6899 0.555 0.553 0.555 0.535 0.555 94,801,191 0.5427 2.13%
1997-05-23 0 4.700 4.650 4.700 4.450 4.725 20,650,000 95,004,750 4.6007 0.544 0.538 0.544 0.515 0.547 178,454,383 0.5324 4.44%
1997-05-22 0 4.500 4.475 4.550 4.350 4.550 16,330,000 71,832,500 4.3988 0.521 0.518 0.527 0.503 0.527 141,121,554 0.5090 2.86%
1997-05-21 0 4.375 4.375 4.400 3.950 4.400 7,946,000 33,395,550 4.2028 0.506 0.506 0.509 0.457 0.509 68,668,210 0.4863 2.34%
1997-05-20 0 4.275 4.275 4.325 4.250 4.500 3,770,000 16,401,000 4.3504 0.495 0.495 0.500 0.492 0.521 32,579,808 0.5034 -3.93%
1997-05-19 0 4.450 4.425 4.450 4.425 4.550 8,301,000 37,548,500 4.5234 0.515 0.512 0.515 0.512 0.527 71,736,070 0.5234 -1.11%
1997-05-16 0 4.500 4.475 4.500 4.450 4.625 2,402,000 10,866,050 4.5238 0.521 0.518 0.521 0.515 0.535 20,757,745 0.5235 -2.17%
1997-05-15 0 4.600 4.550 4.600 4.575 4.750 4,780,000 22,287,450 4.6626 0.532 0.527 0.532 0.529 0.550 41,308,085 0.5395 -2.65%
1997-05-14 0 4.725 4.675 4.725 4.675 4.750 4,188,000 19,614,700 4.6835 0.547 0.541 0.547 0.541 0.550 36,192,104 0.5420 -0.53%
1997-05-13 0 4.750 4.700 4.750 4.550 4.800 14,346,000 66,179,200 4.6131 0.550 0.544 0.550 0.527 0.555 123,976,106 0.5338 2.15%
1997-05-12 0 4.650 4.600 4.650 4.625 4.725 4,504,000 21,047,600 4.6731 0.538 0.532 0.538 0.535 0.547 38,922,932 0.5408 0.00%
1997-05-09 0 4.650 4.625 4.650 4.575 4.700 6,578,000 30,527,250 4.6408 0.538 0.535 0.538 0.529 0.544 56,846,147 0.5370 -1.06%
1997-05-08 0 4.700 4.675 4.700 4.650 4.750 4,216,000 19,761,800 4.6873 0.544 0.541 0.544 0.538 0.550 36,434,077 0.5424 -0.53%
1997-05-07 0 4.725 4.700 4.725 4.700 4.775 4,186,000 19,812,100 4.7329 0.547 0.544 0.547 0.544 0.553 36,174,821 0.5477 -0.53%
1997-05-06 0 4.750 4.725 4.750 4.675 4.800 5,374,000 25,486,800 4.7426 0.550 0.547 0.550 0.541 0.555 46,441,349 0.5488 1.60%
1997-05-05 0 4.675 4.650 4.675 4.625 4.750 4,952,000 23,218,900 4.6888 0.541 0.538 0.541 0.535 0.550 42,794,485 0.5426 -0.53%
1997-05-02 0 4.700 4.675 4.700 4.475 4.800 11,988,000 55,448,700 4.6254 0.544 0.541 0.544 0.518 0.555 103,598,603 0.5352 4.44%
1997-05-01 0 4.500 4.475 4.500 4.350 4.525 5,240,000 23,345,500 4.4552 0.521 0.518 0.521 0.503 0.524 45,283,340 0.5155 4.05%
1997-04-30 0 4.325 4.325 4.350 4.325 4.425 7,308,000 31,903,950 4.3656 0.500 0.500 0.503 0.500 0.512 63,154,704 0.5052 0.58%
1997-04-29 0 4.300 4.275 4.300 4.275 4.375 3,150,000 13,548,150 4.3010 0.498 0.495 0.498 0.495 0.506 27,221,855 0.4977 0.00%
1997-04-28 0 4.300 4.275 4.300 4.275 4.450 4,774,000 20,804,950 4.3580 0.498 0.495 0.498 0.495 0.515 41,256,234 0.5043 -1.71%
1997-04-25 0 4.375 4.375 4.400 4.125 4.425 9,892,000 42,027,250 4.2486 0.506 0.506 0.509 0.477 0.512 85,485,267 0.4916 3.55%
1997-04-24 0 4.225 4.225 4.250 4.000 4.250 5,330,000 22,230,900 4.1709 0.489 0.489 0.492 0.463 0.492 46,061,107 0.4826 4.32%
1997-04-23 0 4.050 4.050 4.075 3.850 4.075 4,208,000 16,570,650 3.9379 0.469 0.469 0.472 0.446 0.472 36,364,942 0.4557 5.19%
1997-04-22 0 3.850 3.825 3.850 3.775 3.875 2,340,000 8,989,600 3.8417 0.446 0.443 0.446 0.437 0.448 20,221,949 0.4445 1.99%
1997-04-21 0 3.775 3.750 3.775 3.700 3.775 1,294,000 4,823,000 3.7272 0.437 0.434 0.437 0.428 0.437 11,182,565 0.4313 2.03%
1997-04-18 0 3.700 3.675 3.700 3.600 3.700 802,000 2,936,150 3.6610 0.428 0.425 0.428 0.417 0.428 6,930,771 0.4236 2.07%
1997-04-17 0 3.625 3.625 3.650 3.600 3.675 302,000 1,093,800 3.6219 0.419 0.419 0.422 0.417 0.425 2,609,841 0.4191 1.68%
1997-04-16 0 3.625 3.575 3.625 3.575 3.650 1,928,000 6,934,450 3.5967 0.413 0.407 0.413 0.407 0.415 16,941,922 0.4093 1.40%
1997-04-15 0 3.575 3.525 3.575 3.450 3.600 8,530,000 30,533,050 3.5795 0.407 0.401 0.407 0.393 0.410 74,955,701 0.4073 6.72%
1997-04-14 0 3.350 3.350 3.475 3.350 3.575 586,000 2,032,600 3.4686 0.381 0.381 0.395 0.381 0.407 5,149,360 0.3947 -4.96%
1997-04-11 0 3.525 3.525 3.550 3.525 3.600 3,580,000 12,817,250 3.5802 0.401 0.401 0.404 0.401 0.410 31,458,548 0.4074 -1.40%
1997-04-10 0 3.575 3.525 3.575 3.525 3.600 522,000 1,862,050 3.5671 0.407 0.401 0.407 0.401 0.410 4,586,973 0.4059 -0.69%
1997-04-09 0 3.600 3.525 3.600 3.500 3.600 1,030,000 3,649,750 3.5434 0.410 0.401 0.410 0.398 0.410 9,050,923 0.4032 0.00%
1997-04-08 0 3.600 3.550 3.600 3.550 3.625 898,000 3,212,650 3.5776 0.410 0.404 0.410 0.404 0.413 7,890,999 0.4071 0.00%
1997-04-07 0 3.600 3.525 3.600 3.525 3.650 850,000 3,024,250 3.5579 0.410 0.401 0.410 0.401 0.415 7,469,208 0.4049 -1.37%
1997-04-04 0 3.650 3.575 3.650 3.550 3.700 634,000 2,283,800 3.6022 0.415 0.407 0.415 0.404 0.421 5,571,151 0.4099 1.39%
1997-04-03 0 3.600 3.600 3.700 3.350 3.700 1,196,000 4,190,700 3.5039 0.410 0.410 0.421 0.381 0.421 10,509,615 0.3987 2.86%
1997-04-02 0 3.500 3.425 3.500 3.500 3.700 1,574,000 5,628,750 3.5761 0.398 0.390 0.398 0.398 0.421 13,831,216 0.4070 -7.89%
1997-04-01 0 3.800 3.500 3.800 3.600 3.825 170,000 639,500 3.7618 0.432 0.398 0.432 0.410 0.435 1,493,842 0.4281 -1.94%
1997-03-27 0 3.875 3.825 3.875 3.800 3.900 2,976,000 11,464,150 3.8522 0.441 0.435 0.441 0.432 0.444 26,151,016 0.4384 0.00%
1997-03-26 0 3.875 3.850 3.875 3.750 3.950 2,666,000 10,329,600 3.8746 0.441 0.438 0.441 0.427 0.450 23,426,952 0.4409 5.44%
1997-03-25 0 3.675 3.650 3.675 3.675 3.925 1,950,000 7,359,300 3.7740 0.418 0.415 0.418 0.418 0.447 17,135,242 0.4295 -6.37%
1997-03-24 0 3.925 3.775 3.950 3.750 4.075 9,354,000 36,947,600 3.9499 0.447 0.430 0.450 0.427 0.464 82,196,440 0.4495 -3.09%
1997-03-21 0 4.050 4.000 4.050 3.775 4.275 15,658,000 63,396,550 4.0488 0.461 0.455 0.461 0.430 0.486 137,591,603 0.4608 -5.81%
1997-03-20 0 4.300 4.275 4.325 4.250 4.350 5,462,000 23,455,450 4.2943 0.489 0.486 0.492 0.484 0.495 47,996,253 0.4887 0.00%
1997-03-19 0 4.300 4.300 4.325 4.300 4.350 1,118,000 4,839,900 4.3291 0.489 0.489 0.492 0.489 0.495 9,824,206 0.4927 -1.15%
1997-03-18 0 4.350 4.325 4.350 4.325 4.350 1,836,000 7,964,100 4.3377 0.495 0.492 0.495 0.492 0.495 16,133,490 0.4936 0.00%
1997-03-17 0 4.350 4.325 4.350 4.350 4.450 2,438,000 10,697,150 4.3877 0.495 0.492 0.495 0.495 0.506 21,423,447 0.4993 0.00%
1997-03-14 0 4.350 4.300 4.350 4.200 4.450 5,090,000 22,172,650 4.3561 0.495 0.489 0.495 0.478 0.506 44,727,376 0.4957 2.96%
1997-03-13 0 4.225 4.225 4.250 4.200 4.275 3,745,000 15,859,950 4.2350 0.481 0.481 0.484 0.478 0.486 32,908,453 0.4819 -1.17%
1997-03-12 0 4.275 4.225 4.275 4.175 4.300 6,974,000 29,404,550 4.2163 0.486 0.481 0.486 0.475 0.489 61,282,657 0.4798 0.00%
1997-03-11 0 4.275 4.250 4.300 4.275 4.475 4,104,000 17,804,150 4.3382 0.486 0.484 0.489 0.486 0.509 36,063,095 0.4937 -0.58%
1997-03-10 0 4.300 4.275 4.300 4.275 4.600 8,250,000 36,499,150 4.4241 0.489 0.486 0.489 0.486 0.523 72,495,256 0.5035 -1.15%
1997-03-07 0 4.350 4.350 4.375 4.125 4.350 9,104,000 38,645,800 4.2449 0.495 0.495 0.498 0.469 0.495 79,999,614 0.4831 1.75%
1997-03-06 0 4.275 4.275 4.300 4.225 4.500 10,104,000 43,913,350 4.3461 0.486 0.486 0.489 0.481 0.512 88,786,917 0.4946 -1.16%
1997-03-05 0 4.325 4.300 4.350 3.575 4.375 83,536,000 288,345,400 3.4518 0.492 0.489 0.495 0.407 0.498 734,056,209 0.3928 19.31%
1997-03-04 0 3.625 3.625 3.650 3.600 3.900 11,761,000 44,105,375 3.7501 0.413 0.413 0.415 0.410 0.444 103,347,480 0.4268 -6.45%
1997-03-03 0 3.875 3.850 3.875 3.400 4.075 31,793,000 122,303,850 3.8469 0.441 0.438 0.441 0.387 0.464 279,374,749 0.4378 13.97%
1997-02-28 0 3.400 3.400 3.450 3.000 3.550 44,152,000 146,263,850 3.3127 0.387 0.387 0.393 0.341 0.404 387,977,037 0.3770 15.25%
1997-02-27 0 2.950 2.950 2.975 2.550 2.975 34,239,000 96,952,050 2.8316 0.336 0.336 0.339 0.290 0.339 300,868,494 0.3222 15.69%
1997-02-26 0 2.550 2.550 2.575 2.400 2.575 24,711,000 61,749,050 2.4988 0.290 0.290 0.293 0.273 0.293 217,143,064 0.2844 7.37%
1997-02-25 0 2.375 2.375 2.400 2.250 2.475 19,536,000 45,397,600 2.3238 0.270 0.270 0.273 0.256 0.282 171,668,767 0.2644 5.56%
1997-02-24 0 2.250 2.225 2.250 2.175 2.250 12,940,000 27,960,300 2.1608 0.256 0.253 0.256 0.248 0.256 113,707,711 0.2459 1.12%
1997-02-21 0 2.225 2.200 2.225 2.175 2.250 5,048,000 10,984,850 2.1761 0.253 0.250 0.253 0.248 0.256 44,358,310 0.2476 0.00%
1997-02-20 0 2.225 2.225 2.250 2.225 2.275 7,984,000 17,419,150 2.1818 0.253 0.253 0.256 0.253 0.259 70,157,833 0.2483 -1.11%
1997-02-19 0 2.250 2.225 2.250 2.175 2.250 1,178,000 2,600,350 2.2074 0.256 0.253 0.256 0.248 0.256 10,351,444 0.2512 1.12%
1997-02-18 0 2.225 2.225 2.250 2.100 2.225 1,640,000 3,483,650 2.1242 0.253 0.253 0.256 0.239 0.253 14,411,178 0.2417 3.49%
1997-02-17 0 2.150 2.100 2.150 2.100 2.175 800,000 1,709,300 2.1366 0.245 0.239 0.245 0.239 0.248 7,029,843 0.2431 0.00%
1997-02-14 0 2.150 2.125 2.150 2.150 2.225 1,252,000 2,732,250 2.1823 0.245 0.242 0.245 0.245 0.253 11,001,704 0.2483 -3.37%
1997-02-13 0 2.225 2.175 2.225 2.175 2.275 2,545,400 5,697,290 2.2383 0.253 0.248 0.253 0.248 0.259 22,367,203 0.2547 -1.11%
1997-02-12 0 2.250 2.225 2.250 2.100 2.250 2,960,000 6,543,450 2.2106 0.256 0.253 0.256 0.239 0.256 26,010,419 0.2516 2.27%
1997-02-11 0 2.200 2.150 2.200 2.150 2.225 6,246,000 13,530,600 2.1663 0.250 0.245 0.250 0.245 0.253 54,885,499 0.2465 0.00%
1997-02-10 0 2.200 2.175 2.225 2.050 2.250 1,398,000 3,071,550 2.1971 0.250 0.248 0.253 0.233 0.256 12,284,651 0.2500 2.33%
1997-02-05 0 2.150 2.075 2.150 2.075 2.150 1,148,000 2,414,350 2.1031 0.245 0.236 0.245 0.236 0.245 10,087,825 0.2393 3.61%
1997-02-04 0 2.075 2.050 2.075 2.025 2.100 1,740,000 3,545,250 2.0375 0.236 0.233 0.236 0.230 0.239 15,289,909 0.2319 0.00%
1997-02-03 0 2.075 2.050 2.075 2.075 2.100 2,016,000 4,217,850 2.0922 0.236 0.233 0.236 0.236 0.239 17,715,204 0.2381 -1.19%
1997-01-31 0 2.100 2.075 2.100 2.075 2.200 1,722,900 3,686,600 2.1398 0.239 0.236 0.239 0.236 0.250 15,139,646 0.2435 0.00%
1997-01-30 0 2.100 2.075 2.100 2.025 2.100 2,094,000 4,331,350 2.0685 0.239 0.236 0.239 0.230 0.239 18,400,614 0.2354 5.00%
1997-01-29 0 2.000 1.990 2.000 2.000 2.125 5,724,000 11,732,500 2.0497 0.228 0.226 0.228 0.228 0.242 50,298,527 0.2333 -6.98%
1997-01-28 0 2.150 2.125 2.150 2.150 2.225 2,046,000 4,458,200 2.1790 0.245 0.242 0.245 0.245 0.253 17,978,824 0.2480 -3.37%
1997-01-27 0 2.225 2.200 2.225 2.200 2.300 3,000,000 6,676,500 2.2255 0.253 0.250 0.253 0.250 0.262 26,361,911 0.2533 0.00%
1997-01-24 0 2.225 2.200 2.225 2.200 2.225 1,048,000 2,310,850 2.2050 0.253 0.250 0.253 0.250 0.253 9,209,094 0.2509 -1.11%
1997-01-23 0 2.250 2.250 2.275 2.250 2.300 3,526,000 7,939,550 2.2517 0.256 0.256 0.259 0.256 0.262 30,984,033 0.2562 -2.17%
1997-01-22 0 2.300 2.300 2.325 2.300 2.350 1,750,000 4,075,100 2.3286 0.262 0.262 0.265 0.262 0.267 15,377,782 0.2650 -3.16%
1997-01-21 0 2.375 2.350 2.375 2.350 2.475 1,546,000 3,684,650 2.3833 0.270 0.267 0.270 0.267 0.282 13,585,172 0.2712 -3.06%
1997-01-20 0 2.450 2.425 2.450 2.400 2.500 2,266,000 5,539,450 2.4446 0.279 0.276 0.279 0.273 0.285 19,912,030 0.2782 0.00%
1997-01-17 0 2.450 2.425 2.450 2.375 2.450 2,996,000 7,222,000 2.4105 0.279 0.276 0.279 0.270 0.279 26,326,762 0.2743 2.08%
1997-01-16 0 2.400 2.375 2.400 2.400 2.425 1,280,000 3,073,000 2.4008 0.273 0.270 0.273 0.273 0.276 11,247,749 0.2732 0.00%
1997-01-15 0 2.400 2.375 2.425 2.375 2.450 5,178,000 12,322,750 2.3798 0.273 0.270 0.276 0.270 0.279 45,500,659 0.2708 1.05%
1997-01-14 0 2.375 2.350 2.375 2.350 2.450 3,492,000 8,390,400 2.4027 0.270 0.267 0.270 0.267 0.279 30,685,265 0.2734 0.00%
1997-01-13 0 2.375 2.375 2.400 2.375 2.425 9,866,000 23,412,550 2.3731 0.270 0.270 0.273 0.270 0.276 86,695,539 0.2701 -1.04%
1997-01-10 0 2.400 2.400 2.425 2.350 2.450 6,616,000 15,897,350 2.4029 0.273 0.273 0.276 0.267 0.279 58,136,802 0.2734 2.13%
1997-01-09 0 2.350 2.325 2.350 2.275 2.400 3,180,000 7,405,350 2.3287 0.267 0.265 0.267 0.259 0.273 27,943,626 0.2650 2.17%
1997-01-08 0 2.300 2.300 2.325 2.300 2.375 2,282,000 5,330,850 2.3360 0.262 0.262 0.265 0.262 0.270 20,052,627 0.2658 -1.08%
1997-01-07 0 2.325 2.300 2.325 2.300 2.325 2,264,000 5,218,700 2.3051 0.265 0.262 0.265 0.262 0.265 19,894,456 0.2623 1.09%
1997-01-06 0 2.300 2.275 2.300 2.200 2.375 5,144,000 11,990,800 2.3310 0.262 0.259 0.262 0.250 0.270 45,201,891 0.2653 1.10%
1997-01-03 0 2.275 2.250 2.275 2.250 2.325 4,222,000 9,640,700 2.2834 0.259 0.256 0.259 0.256 0.265 37,099,997 0.2599 2.25%
1997-01-02 0 2.225 2.200 2.250 2.150 2.300 3,294,000 7,419,100 2.2523 0.253 0.250 0.256 0.245 0.262 28,945,379 0.2563 -1.11%
1996-12-31 0 2.250 2.225 2.250 2.075 2.250 3,242,000 6,982,450 2.1537 0.256 0.253 0.256 0.236 0.256 28,488,439 0.2451 8.43%
1996-12-30 0 2.075 2.075 2.100 1.950 2.100 6,262,000 12,613,700 2.0143 0.236 0.236 0.239 0.222 0.239 55,026,096 0.2292 2.47%
1996-12-27 0 2.025 2.000 2.025 2.000 2.075 2,262,000 4,595,850 2.0318 0.230 0.228 0.230 0.228 0.236 19,876,881 0.2312 1.25%
1996-12-24 0 2.000 1.990 2.000 1.970 2.000 1,576,000 3,128,280 1.9849 0.228 0.226 0.228 0.224 0.228 13,848,791 0.2259 1.01%
1996-12-23 0 1.980 1.970 1.980 1.940 1.990 2,590,000 5,094,420 1.9670 0.225 0.224 0.225 0.221 0.226 22,759,117 0.2238 2.06%
1996-12-20 0 1.940 1.940 1.950 1.900 2.050 8,088,000 15,679,460 1.9386 0.221 0.221 0.222 0.216 0.233 71,071,713 0.2206 -2.51%
1996-12-19 0 1.990 1.980 2.000 1.890 1.990 2,736,000 5,301,380 1.9376 0.226 0.225 0.228 0.215 0.226 24,042,063 0.2205 5.85%
1996-12-18 0 1.880 1.870 1.880 1.870 1.890 3,050,000 5,731,480 1.8792 0.214 0.213 0.214 0.213 0.215 26,801,277 0.2139 0.53%
1996-12-17 0 1.870 1.850 1.870 1.820 1.870 10,846,000 19,929,160 1.8375 0.213 0.211 0.213 0.207 0.213 95,307,097 0.2091 -0.53%
1996-12-16 0 1.880 1.870 1.880 1.880 1.910 1,872,000 3,532,560 1.8871 0.214 0.213 0.214 0.214 0.217 16,449,833 0.2147 0.00%
1996-12-13 0 1.880 1.860 1.880 1.840 1.880 1,220,000 2,273,900 1.8639 0.214 0.212 0.214 0.209 0.214 10,720,511 0.2121 0.00%
1996-12-12 0 1.880 1.880 1.890 1.860 1.890 2,102,000 3,942,900 1.8758 0.214 0.214 0.215 0.212 0.215 18,470,913 0.2135 0.53%
1996-12-11 0 1.870 1.860 1.880 1.860 1.890 3,110,000 5,827,840 1.8739 0.213 0.212 0.214 0.212 0.215 27,328,515 0.2133 -1.06%
1996-12-10 0 1.890 1.880 1.890 1.880 1.910 2,010,000 3,786,400 1.8838 0.215 0.214 0.215 0.214 0.217 17,662,481 0.2144 0.00%
1996-12-09 0 1.890 1.890 1.900 1.880 1.900 1,030,000 1,944,200 1.8876 0.215 0.215 0.216 0.214 0.216 9,050,923 0.2148 0.53%
1996-12-06 0 1.880 1.870 1.880 1.840 1.880 3,730,000 6,922,120 1.8558 0.214 0.213 0.214 0.209 0.214 32,776,643 0.2112 0.53%
1996-12-05 0 1.870 1.870 1.880 1.850 1.930 2,054,000 3,858,400 1.8785 0.213 0.213 0.214 0.211 0.220 18,049,122 0.2138 -3.11%
1996-12-04 0 1.930 1.920 1.940 1.920 1.950 2,102,000 4,059,940 1.9315 0.220 0.218 0.221 0.218 0.222 18,470,913 0.2198 -0.52%
1996-12-03 0 1.940 1.930 1.940 1.900 1.960 3,572,000 6,897,900 1.9311 0.221 0.220 0.221 0.216 0.223 31,388,249 0.2198 1.57%
1996-12-02 0 1.910 1.910 1.920 1.910 1.980 2,252,000 4,343,040 1.9285 0.217 0.217 0.218 0.217 0.225 19,789,008 0.2195 -3.54%
1996-11-29 0 1.980 1.970 1.980 1.980 2.050 3,960,000 7,941,310 2.0054 0.225 0.224 0.225 0.225 0.233 34,797,723 0.2282 -3.41%
1996-11-28 0 2.050 2.025 2.050 2.050 2.100 3,462,000 7,183,400 2.0749 0.233 0.230 0.233 0.233 0.239 30,421,646 0.2361 -1.20%
1996-11-27 0 2.075 2.075 2.100 2.075 2.100 4,104,000 8,543,950 2.0819 0.236 0.236 0.239 0.236 0.239 36,063,095 0.2369 -1.19%
1996-11-26 0 2.100 2.075 2.100 2.050 2.150 4,002,000 8,305,900 2.0754 0.239 0.236 0.239 0.233 0.245 35,166,790 0.2362 0.00%
1996-11-25 0 2.100 2.075 2.100 2.050 2.175 8,230,000 17,233,350 2.0940 0.239 0.236 0.239 0.233 0.248 72,319,510 0.2383 5.00%
1996-11-22 0 2.000 1.990 2.025 1.970 2.000 3,849,400 7,649,948 1.9873 0.228 0.226 0.230 0.224 0.228 33,825,847 0.2262 1.01%
1996-11-21 0 1.980 1.980 1.990 1.970 2.100 5,532,000 11,209,900 2.0264 0.225 0.225 0.226 0.224 0.239 48,611,365 0.2306 -1.00%
1996-11-20 0 2.000 2.000 - 1.950 2.000 3,930,000 7,742,840 1.9702 0.228 0.228 - 0.222 0.228 34,534,104 0.2242 2.56%
1996-11-19 0 1.950 1.940 1.960 1.940 2.000 2,542,000 4,996,920 1.9657 0.222 0.221 0.223 0.221 0.228 22,337,326 0.2237 -1.02%
1996-11-18 0 1.970 1.960 1.990 1.970 2.000 2,956,000 5,852,180 1.9798 0.224 0.223 0.226 0.224 0.228 25,975,270 0.2253 0.51%
1996-11-15 0 1.960 1.960 1.970 1.950 1.980 3,230,000 6,351,900 1.9665 0.223 0.223 0.224 0.222 0.225 28,382,991 0.2238 0.51%
1996-11-14 0 1.950 1.950 1.960 1.900 1.950 3,394,000 6,554,520 1.9312 0.222 0.222 0.223 0.216 0.222 29,824,109 0.2198 1.56%
1996-11-13 0 1.920 1.910 1.920 1.890 1.920 2,464,000 4,701,140 1.9079 0.218 0.217 0.218 0.215 0.218 21,651,917 0.2171 1.59%
1996-11-12 0 1.890 1.880 1.890 1.880 1.900 1,580,000 2,987,720 1.8910 0.215 0.214 0.215 0.214 0.216 13,883,940 0.2152 0.00%
1996-11-11 0 1.890 1.880 1.890 1.870 1.910 3,322,000 6,267,540 1.8867 0.215 0.214 0.215 0.213 0.217 29,191,423 0.2147 -0.53%
1996-11-08 0 1.900 1.900 1.920 1.870 1.930 2,890,000 5,502,940 1.9041 0.216 0.216 0.218 0.213 0.220 25,395,308 0.2167 -1.04%
1996-11-07 0 1.920 1.910 1.920 1.880 1.930 2,156,000 4,123,280 1.9125 0.218 0.217 0.218 0.214 0.220 18,945,427 0.2176 0.00%
1996-11-06 0 1.920 1.910 1.920 1.880 1.940 4,830,000 9,228,040 1.9106 0.218 0.217 0.218 0.214 0.221 42,442,677 0.2174 1.05%
1996-11-05 0 1.900 1.890 1.910 1.870 1.900 2,402,000 4,523,760 1.8833 0.216 0.215 0.217 0.213 0.216 21,107,104 0.2143 1.06%
1996-11-04 0 1.880 1.880 1.890 1.860 1.890 1,410,000 2,648,300 1.8782 0.214 0.214 0.215 0.212 0.215 12,390,098 0.2137 1.08%
1996-11-01 0 1.860 1.860 1.870 1.840 1.860 2,180,000 4,034,300 1.8506 0.212 0.212 0.213 0.209 0.212 19,156,322 0.2106 0.54%
1996-10-31 0 1.850 1.840 1.850 1.830 1.850 2,624,000 4,819,360 1.8366 0.211 0.209 0.211 0.208 0.211 23,057,885 0.2090 1.09%
1996-10-30 0 1.830 1.820 1.830 1.820 1.840 2,550,000 4,668,600 1.8308 0.208 0.207 0.208 0.207 0.209 22,407,625 0.2083 0.00%
1996-10-29 0 1.830 1.830 1.840 1.820 1.840 2,030,000 3,708,200 1.8267 0.208 0.208 0.209 0.207 0.209 17,838,227 0.2079 0.00%
1996-10-28 0 1.830 1.820 1.840 1.820 1.870 2,240,000 4,121,260 1.8398 0.208 0.207 0.209 0.207 0.213 19,683,560 0.2094 -1.08%
1996-10-25 0 1.850 1.840 1.850 1.800 1.850 3,209,700 5,834,857 1.8179 0.211 0.209 0.211 0.205 0.211 28,204,609 0.2069 2.21%
1996-10-24 0 1.810 1.810 1.820 1.790 1.810 2,195,200 3,947,488 1.7982 0.206 0.206 0.207 0.204 0.206 19,289,889 0.2046 0.56%
1996-10-23 0 1.800 1.800 1.810 1.800 1.820 1,953,700 3,520,058 1.8017 0.205 0.205 0.206 0.205 0.207 17,167,755 0.2050 -1.10%
1996-10-22 0 1.820 1.800 1.820 1.810 1.830 1,096,000 1,992,580 1.8180 0.207 0.205 0.207 0.206 0.208 9,630,885 0.2069 0.55%
1996-10-18 0 1.810 1.800 1.810 1.770 1.810 2,228,000 3,987,580 1.7898 0.206 0.205 0.206 0.201 0.206 19,578,113 0.2037 2.26%
1996-10-17 0 1.770 1.770 1.780 1.760 1.780 1,390,000 2,455,700 1.7667 0.201 0.201 0.203 0.200 0.203 12,214,352 0.2011 -0.56%
1996-10-16 0 1.780 1.770 1.790 1.770 1.800 3,696,000 6,588,840 1.7827 0.203 0.201 0.204 0.201 0.205 32,477,875 0.2029 0.00%
1996-10-15 0 1.780 1.780 1.790 1.770 1.790 1,240,000 2,208,000 1.7806 0.203 0.203 0.204 0.201 0.204 10,896,257 0.2026 0.00%
1996-10-14 0 1.780 1.780 1.790 1.770 1.820 2,132,000 3,829,660 1.7963 0.203 0.203 0.204 0.201 0.207 18,734,532 0.2044 -0.56%
1996-10-11 0 1.790 1.780 1.790 1.780 1.820 3,140,300 5,652,205 1.7999 0.204 0.203 0.204 0.203 0.207 27,594,770 0.2048 0.56%
1996-10-10 0 1.780 1.770 1.780 1.770 1.810 2,360,000 4,228,800 1.7919 0.203 0.201 0.203 0.201 0.206 20,738,037 0.2039 1.71%
1996-10-09 0 1.750 1.760 1.770 1.740 1.790 1,894,000 3,337,580 1.7622 0.199 0.200 0.201 0.198 0.204 16,643,153 0.2005 -0.57%
1996-10-08 0 1.760 1.740 1.780 1.750 1.830 2,044,000 3,688,820 1.8047 0.200 0.198 0.203 0.199 0.208 17,961,249 0.2054 -1.12%
1996-10-07 0 1.780 1.780 1.800 1.690 1.790 6,686,000 11,559,380 1.7289 0.203 0.203 0.205 0.192 0.204 58,751,913 0.1967 5.95%
1996-10-04 0 1.680 1.650 1.700 1.620 1.710 6,266,000 10,235,600 1.6335 0.191 0.188 0.193 0.184 0.195 55,061,246 0.1859 -1.18%
1996-10-03 0 1.700 1.680 1.710 1.680 1.710 12,072,000 20,517,520 1.6996 0.193 0.191 0.195 0.191 0.195 106,080,331 0.1934 0.00%
1996-10-02 0 1.700 1.690 1.710 1.690 1.700 4,860,000 8,261,900 1.7000 0.193 0.192 0.195 0.192 0.193 42,706,296 0.1935 0.00%
1996-10-01 0 1.700 1.690 1.700 1.690 1.710 5,846,000 9,939,440 1.7002 0.193 0.192 0.193 0.192 0.195 51,370,578 0.1935 0.00%
1996-09-30 0 1.700 1.690 1.700 1.680 1.700 908,000 1,534,260 1.6897 0.193 0.192 0.193 0.191 0.193 7,978,872 0.1923 0.00%
1996-09-27 0 1.700 1.690 1.700 1.660 1.700 1,040,000 1,747,700 1.6805 0.193 0.192 0.193 0.189 0.193 9,138,796 0.1912 0.59%
1996-09-26 0 1.690 1.680 1.700 1.690 1.690 530,000 895,700 1.6900 0.192 0.191 0.193 0.192 0.192 4,657,271 0.1923 -0.59%
1996-09-25 0 1.700 1.680 1.700 1.690 1.700 488,001 826,802 1.6943 0.193 0.191 0.193 0.192 0.193 4,288,213 0.1928 -0.58%
1996-09-24 0 1.710 1.690 1.700 1.700 1.730 720,000 1,233,500 1.7132 0.195 0.192 0.193 0.193 0.197 6,326,859 0.1950 0.59%
1996-09-23 0 1.700 1.690 1.700 1.690 1.720 1,430,000 2,444,600 1.7095 0.193 0.192 0.193 0.192 0.196 12,565,844 0.1945 0.00%
1996-09-20 0 1.700 1.690 1.700 1.690 1.710 3,512,000 5,969,900 1.6999 0.193 0.192 0.193 0.192 0.195 30,861,011 0.1934 0.00%
1996-09-19 0 1.700 1.680 1.700 1.690 1.700 1,068,000 1,809,020 1.6938 0.193 0.191 0.193 0.192 0.193 9,384,840 0.1928 0.00%
1996-09-18 0 1.700 1.680 1.700 1.680 1.700 2,040,000 3,461,100 1.6966 0.193 0.191 0.193 0.191 0.193 17,926,100 0.1931 0.00%
1996-09-17 0 1.700 1.690 1.700 1.680 1.720 1,120,000 1,900,280 1.6967 0.193 0.192 0.193 0.191 0.196 9,841,780 0.1931 0.00%
1996-09-16 0 1.700 1.690 1.700 1.690 1.710 916,000 1,555,900 1.6986 0.193 0.192 0.193 0.192 0.195 8,049,170 0.1933 0.00%
1996-09-13 0 1.700 1.690 1.700 1.680 1.710 1,008,000 1,712,200 1.6986 0.193 0.192 0.193 0.191 0.195 8,857,602 0.1933 0.00%
1996-09-12 0 1.700 1.690 1.700 1.690 1.720 510,000 868,100 1.7022 0.193 0.192 0.193 0.192 0.196 4,481,525 0.1937 0.00%
1996-09-11 0 1.700 1.680 1.700 1.690 1.730 742,000 1,261,580 1.7002 0.193 0.191 0.193 0.192 0.197 6,520,179 0.1935 -0.58%
1996-09-10 0 1.710 1.690 1.710 1.700 1.740 4,194,000 7,077,720 1.6876 0.195 0.192 0.195 0.193 0.198 36,853,952 0.1920 -0.58%
1996-09-09 0 1.720 1.710 1.720 1.700 1.720 540,000 925,300 1.7135 0.196 0.195 0.196 0.193 0.196 4,745,144 0.1950 0.58%
1996-09-06 0 1.710 1.700 1.710 1.690 1.720 470,000 799,460 1.7010 0.195 0.193 0.195 0.192 0.196 4,130,033 0.1936 0.00%
1996-09-05 0 1.710 1.700 1.710 1.700 1.730 850,000 1,439,980 1.6941 0.195 0.193 0.195 0.193 0.197 7,469,208 0.1928 -0.58%
1996-09-04 0 1.720 1.710 1.720 1.700 1.720 780,000 1,334,700 1.7112 0.196 0.195 0.196 0.193 0.196 6,854,097 0.1947 0.00%
1996-09-03 0 1.720 1.720 1.730 1.700 1.720 1,290,000 2,195,600 1.7020 0.196 0.196 0.197 0.193 0.196 11,335,622 0.1937 0.58%
1996-09-02 0 1.710 1.710 1.730 1.620 1.730 500,000 850,100 1.7002 0.195 0.195 0.197 0.184 0.197 4,393,652 0.1935 -0.58%
1996-08-30 0 1.720 1.690 1.720 1.720 1.740 110,000 189,600 1.7236 0.196 0.192 0.196 0.196 0.198 966,603 0.1962 -0.58%
1996-08-29 0 1.730 1.660 1.730 1.700 1.740 152,000 263,560 1.7339 0.197 0.189 0.197 0.193 0.198 1,335,670 0.1973 0.00%
1996-08-28 0 1.730 - 1.730 1.700 1.760 308,000 531,660 1.7262 0.197 - 0.197 0.193 0.200 2,706,490 0.1964 -1.70%
1996-08-27 0 1.760 1.740 1.770 1.760 1.780 110,000 194,800 1.7709 0.200 0.198 0.201 0.200 0.203 966,603 0.2015 -0.56%
1996-08-23 0 1.770 1.740 1.770 1.770 1.770 120,000 212,400 1.7700 0.201 0.198 0.201 0.201 0.201 1,054,476 0.2014 0.57%
1996-08-22 0 1.760 1.740 1.760 1.760 1.780 112,000 197,520 1.7636 0.200 0.198 0.200 0.200 0.203 984,178 0.2007 -0.56%
1996-08-21 0 1.770 1.740 1.770 1.770 1.770 110,000 194,700 1.7700 0.201 0.198 0.201 0.201 0.201 966,603 0.2014 -0.56%
1996-08-20 0 1.780 1.740 1.780 1.780 1.780 160,000 284,800 1.7800 0.203 0.198 0.203 0.203 0.203 1,405,969 0.2026 0.56%
1996-08-19 0 1.770 1.720 1.770 1.750 1.770 190,000 333,500 1.7553 0.201 0.196 0.201 0.199 0.201 1,669,588 0.1997 1.14%
1996-08-16 0 1.750 1.730 1.750 1.720 1.770 486,000 848,540 1.7460 0.199 0.197 0.199 0.196 0.201 4,270,630 0.1987 1.16%
1996-08-15 0 1.730 1.730 1.750 1.730 1.750 366,000 636,880 1.7401 0.197 0.197 0.199 0.197 0.199 3,216,153 0.1980 0.00%
1996-08-14 0 1.730 1.720 1.750 1.700 1.740 2,398,000 4,144,260 1.7282 0.197 0.196 0.199 0.193 0.198 21,071,954 0.1967 1.76%
1996-08-13 0 1.700 1.700 1.740 1.700 1.730 2,400,000 4,150,300 1.7293 0.193 0.193 0.198 0.193 0.197 21,089,529 0.1968 -2.30%
1996-08-12 0 1.770 1.750 1.780 1.770 1.810 1,770,000 3,184,100 1.7989 0.198 0.196 0.199 0.198 0.202 15,821,692 0.2012 1.14%
1996-08-09 0 1.750 1.700 1.780 1.750 1.800 60,000 106,100 1.7683 0.196 0.190 0.199 0.196 0.201 536,329 0.1978 -0.57%
1996-08-08 0 1.760 1.760 1.770 1.760 1.780 430,000 760,400 1.7684 0.197 0.197 0.198 0.197 0.199 3,843,688 0.1978 -1.12%
1996-08-07 0 1.780 1.760 1.780 1.770 1.810 2,788,000 5,011,140 1.7974 0.199 0.197 0.199 0.198 0.202 24,921,400 0.2011 -1.11%
1996-08-06 0 1.800 1.790 1.800 1.700 1.800 530,000 934,600 1.7634 0.201 0.200 0.201 0.190 0.201 4,737,569 0.1973 2.86%
1996-08-05 0 1.750 1.740 1.800 1.750 1.810 290,000 519,400 1.7910 0.196 0.195 0.201 0.196 0.202 2,592,255 0.2004 -2.78%
1996-08-02 0 1.800 1.790 1.800 1.780 1.810 318,000 571,240 1.7964 0.201 0.200 0.201 0.199 0.202 2,842,541 0.2010 0.00%
1996-08-01 0 1.800 1.790 1.800 1.790 1.800 410,000 735,400 1.7937 0.201 0.200 0.201 0.200 0.201 3,664,912 0.2007 0.00%
1996-07-31 0 1.800 1.800 1.810 1.780 1.800 626,000 1,117,300 1.7848 0.201 0.201 0.202 0.199 0.201 5,595,694 0.1997 0.00%
1996-07-30 0 1.800 1.750 1.800 1.750 1.800 860,000 1,513,400 1.7598 0.201 0.196 0.201 0.196 0.201 7,687,376 0.1969 0.00%
1996-07-29 0 1.800 1.770 1.800 1.790 1.800 190,000 341,400 1.7968 0.201 0.198 0.201 0.200 0.201 1,698,374 0.2010 0.56%
1996-07-26 0 1.790 1.770 1.800 1.760 1.840 710,000 1,268,700 1.7869 0.200 0.198 0.201 0.197 0.206 6,346,554 0.1999 -0.56%
1996-07-25 0 1.800 1.790 1.800 1.720 1.820 1,850,000 3,257,400 1.7608 0.201 0.200 0.201 0.192 0.204 16,536,797 0.1970 0.00%
1996-07-24 0 1.800 1.790 1.800 1.780 1.810 162,000 290,680 1.7943 0.201 0.200 0.201 0.199 0.202 1,448,087 0.2007 0.00%
1996-07-23 0 1.800 1.790 1.800 1.770 1.800 312,000 556,780 1.7846 0.201 0.200 0.201 0.198 0.201 2,788,908 0.1996 0.56%
1996-07-22 0 1.790 1.780 1.790 1.780 1.790 430,000 768,900 1.7881 0.200 0.199 0.200 0.199 0.200 3,843,688 0.2000 1.13%
1996-07-19 0 1.770 1.760 1.780 1.750 1.780 1,460,000 2,563,300 1.7557 0.198 0.197 0.199 0.196 0.199 13,050,661 0.1964 0.00%
1996-07-18 0 1.770 1.750 1.770 1.770 1.790 292,000 521,040 1.7844 0.198 0.196 0.198 0.198 0.200 2,610,132 0.1996 -0.56%
1996-07-17 0 1.780 1.720 1.780 1.760 1.790 260,000 463,600 1.7831 0.199 0.192 0.199 0.197 0.200 2,324,090 0.1995 -1.11%
1996-07-16 0 1.800 1.770 1.800 1.780 1.800 140,000 250,100 1.7864 0.201 0.198 0.201 0.199 0.201 1,251,433 0.1999 -1.10%
1996-07-15 0 1.820 1.780 1.810 1.780 1.820 631,000 1,136,180 1.8006 0.204 0.199 0.202 0.199 0.204 5,640,388 0.2014 0.55%
1996-07-12 0 1.810 1.800 1.840 1.770 1.810 5,536,000 9,914,680 1.7909 0.202 0.201 0.206 0.198 0.202 49,485,247 0.2004 1.69%
1996-07-11 0 1.780 1.760 1.790 1.770 1.790 160,000 284,600 1.7788 0.199 0.197 0.200 0.198 0.200 1,430,209 0.1990 -0.56%
1996-07-10 0 1.790 1.780 1.790 1.760 1.790 270,000 479,600 1.7763 0.200 0.199 0.200 0.197 0.200 2,413,478 0.1987 1.13%
1996-07-09 0 1.770 1.730 1.780 1.730 1.780 92,000 160,560 1.7452 0.198 0.194 0.199 0.194 0.199 822,370 0.1952 1.72%
1996-07-08 0 1.740 1.730 1.740 1.740 1.750 150,000 261,500 1.7433 0.195 0.194 0.195 0.195 0.196 1,340,821 0.1950 -0.57%
1996-07-05 0 1.750 1.750 1.780 1.750 1.790 1,032,000 1,822,060 1.7656 0.196 0.196 0.199 0.196 0.200 9,224,851 0.1975 -2.23%
1996-07-04 0 1.790 1.780 1.800 1.770 1.810 110,000 196,800 1.7891 0.200 0.199 0.201 0.198 0.202 983,269 0.2001 -0.56%
1996-07-03 0 1.800 1.790 1.800 1.740 1.800 438,000 772,860 1.7645 0.201 0.200 0.201 0.195 0.201 3,915,198 0.1974 1.12%
1996-07-02 0 1.780 1.770 1.780 1.780 1.780 94,000 167,320 1.7800 0.199 0.198 0.199 0.199 0.199 840,248 0.1991 0.00%
1996-07-01 0 1.780 1.760 1.780 1.770 1.800 270,000 481,500 1.7833 0.199 0.197 0.199 0.198 0.201 2,413,478 0.1995 -1.11%
1996-06-28 0 1.800 1.780 1.800 1.760 1.800 312,000 554,640 1.7777 0.201 0.199 0.201 0.197 0.201 2,788,908 0.1989 0.00%
1996-06-27 0 1.800 1.780 1.800 1.790 1.800 150,000 269,300 1.7953 0.201 0.199 0.201 0.200 0.201 1,340,821 0.2008 0.00%
1996-06-26 0 1.800 1.790 1.800 1.800 1.810 600,000 1,080,600 1.8010 0.201 0.200 0.201 0.201 0.202 5,363,285 0.2015 0.00%
1996-06-25 0 1.800 1.800 1.820 1.800 1.820 1,220,000 2,197,600 1.8013 0.201 0.201 0.204 0.201 0.204 10,905,347 0.2015 -1.10%
1996-06-24 0 1.820 1.810 1.820 1.790 1.820 388,000 702,120 1.8096 0.204 0.202 0.204 0.200 0.204 3,468,258 0.2024 1.11%
1996-06-21 0 1.800 1.790 1.800 1.790 1.820 316,000 569,900 1.8035 0.201 0.200 0.201 0.200 0.204 2,824,664 0.2018 -1.10%
1996-06-19 0 1.820 1.810 1.820 1.800 1.820 804,000 1,455,040 1.8098 0.204 0.202 0.204 0.201 0.204 7,186,802 0.2025 0.55%
1996-06-18 0 1.810 1.800 1.810 1.810 1.810 440,000 796,400 1.8100 0.202 0.201 0.202 0.202 0.202 3,933,076 0.2025 0.00%
1996-06-14 0 1.810 1.800 1.810 1.800 1.820 1,434,000 2,529,680 1.7641 0.202 0.201 0.202 0.201 0.204 12,818,252 0.1973 -0.55%
1996-06-13 0 1.820 1.800 1.820 1.810 1.830 810,000 1,467,200 1.8114 0.204 0.201 0.204 0.202 0.205 7,240,435 0.2026 0.55%
1996-06-12 0 1.810 1.810 1.820 1.800 1.830 778,000 1,407,840 1.8096 0.202 0.202 0.204 0.201 0.205 6,954,393 0.2024 0.00%
1996-06-11 0 1.810 1.800 1.830 1.800 1.810 670,000 1,212,400 1.8096 0.202 0.201 0.205 0.201 0.202 5,989,002 0.2024 0.56%
1996-06-10 0 1.800 1.790 1.800 1.800 1.810 760,000 1,375,300 1.8096 0.201 0.200 0.201 0.201 0.202 6,793,495 0.2024 -0.55%
1996-06-07 0 1.810 1.800 1.820 1.800 1.830 1,182,000 2,142,620 1.8127 0.202 0.201 0.204 0.201 0.205 10,565,672 0.2028 -1.09%
1996-06-06 0 1.830 1.820 1.840 1.820 1.860 1,180,000 2,168,500 1.8377 0.205 0.204 0.206 0.204 0.208 10,547,795 0.2056 -0.54%
1996-06-05 0 1.840 1.820 1.840 1.800 1.840 550,000 1,000,400 1.8189 0.206 0.204 0.206 0.201 0.206 4,916,345 0.2035 1.10%
1996-06-04 0 1.820 1.810 1.820 1.800 1.830 574,000 1,037,100 1.8068 0.204 0.202 0.204 0.201 0.205 5,130,876 0.2021 0.00%
1996-06-03 0 1.820 1.810 1.820 1.810 1.830 438,000 795,520 1.8163 0.204 0.202 0.204 0.202 0.205 3,915,198 0.2032 -0.55%
1996-05-31 0 1.830 1.830 1.840 1.830 1.850 342,000 627,580 1.8350 0.205 0.205 0.206 0.205 0.207 3,057,073 0.2053 -1.08%
1996-05-30 0 1.850 1.840 1.850 1.800 1.850 540,000 982,700 1.8198 0.207 0.206 0.207 0.201 0.207 4,826,957 0.2036 2.21%
1996-05-29 0 1.810 1.800 1.810 1.790 1.820 450,000 812,000 1.8044 0.202 0.201 0.202 0.200 0.204 4,022,464 0.2019 0.00%
1996-05-28 0 1.810 1.800 1.820 1.810 1.840 466,000 849,240 1.8224 0.202 0.201 0.204 0.202 0.206 4,165,485 0.2039 -1.09%
1996-05-27 0 1.830 1.830 1.840 1.830 1.850 496,000 915,380 1.8455 0.205 0.205 0.206 0.205 0.207 4,433,649 0.2065 -0.54%
1996-05-24 0 1.840 1.830 1.840 1.830 1.840 570,000 1,044,500 1.8325 0.206 0.205 0.206 0.205 0.206 5,095,121 0.2050 0.55%
1996-05-23 0 1.830 1.820 1.840 1.830 1.860 2,480,000 4,485,400 1.8086 0.205 0.204 0.206 0.205 0.208 22,168,246 0.2023 -1.08%
1996-05-22 0 1.850 1.820 1.850 1.830 1.860 690,000 1,274,400 1.8470 0.207 0.204 0.207 0.205 0.208 6,167,778 0.2066 -0.54%
1996-05-21 0 1.860 1.850 1.860 1.830 1.860 1,480,000 2,735,400 1.8482 0.208 0.207 0.208 0.205 0.208 13,229,437 0.2068 1.09%
1996-05-20 0 1.840 1.830 1.850 1.830 1.860 1,014,000 1,866,460 1.8407 0.206 0.205 0.207 0.205 0.208 9,063,952 0.2059 -1.08%
1996-05-17 0 1.860 1.860 1.870 1.860 1.870 2,000,000 3,739,600 1.8698 0.208 0.208 0.209 0.208 0.209 17,877,618 0.2092 -0.53%
1996-05-16 0 1.870 1.860 1.870 1.860 1.870 3,970,000 7,403,300 1.8648 0.209 0.208 0.209 0.208 0.209 35,487,072 0.2086 0.54%
1996-05-15 0 1.860 1.850 1.860 1.840 1.910 2,330,000 4,382,500 1.8809 0.208 0.207 0.208 0.206 0.214 20,827,425 0.2104 -2.11%
1996-05-14 0 1.900 1.890 1.900 1.890 1.910 2,609,000 4,957,130 1.9000 0.213 0.211 0.213 0.211 0.214 23,321,353 0.2126 0.00%
1996-05-13 0 1.900 1.890 1.900 1.880 1.900 3,121,000 5,903,020 1.8914 0.213 0.211 0.213 0.210 0.213 27,898,023 0.2116 0.53%
1996-05-10 0 1.890 1.890 1.900 1.890 1.920 2,650,000 5,034,500 1.8998 0.211 0.211 0.213 0.211 0.215 23,687,844 0.2125 -0.53%
1996-05-09 0 1.900 1.900 1.910 1.880 1.920 3,300,000 6,239,300 1.8907 0.213 0.213 0.214 0.210 0.215 29,498,070 0.2115 1.06%
1996-05-08 0 1.880 1.860 1.880 1.860 1.890 2,806,000 5,247,420 1.8701 0.210 0.208 0.210 0.208 0.211 25,082,298 0.2092 -0.53%
1996-05-07 0 1.890 1.880 1.900 1.870 1.900 2,610,000 4,916,600 1.8838 0.211 0.210 0.213 0.209 0.213 23,330,292 0.2107 0.53%
1996-05-06 0 1.880 1.870 1.890 1.780 1.890 2,950,000 5,418,900 1.8369 0.210 0.209 0.211 0.199 0.211 26,369,487 0.2055 3.30%
1996-05-03 0 1.820 1.810 1.830 1.810 1.860 1,090,000 1,982,400 1.8187 0.204 0.202 0.205 0.202 0.208 9,743,302 0.2035 -1.09%
1996-05-02 0 1.840 1.840 1.850 1.840 1.880 1,350,000 2,515,100 1.8630 0.206 0.206 0.207 0.206 0.210 12,067,392 0.2084 -1.08%
1996-05-01 0 1.860 1.860 1.870 1.860 1.900 1,450,000 2,717,800 1.8743 0.208 0.208 0.209 0.208 0.213 12,961,273 0.2097 -1.59%
1996-04-30 0 1.890 1.890 1.900 1.800 1.900 2,324,000 4,282,740 1.8428 0.211 0.211 0.213 0.201 0.213 20,773,792 0.2062 5.59%
1996-04-29 0 1.790 1.770 1.790 1.780 1.850 1,552,000 2,801,280 1.8049 0.200 0.198 0.200 0.199 0.207 13,873,032 0.2019 -2.72%
1996-04-26 0 1.840 1.830 1.840 1.840 1.870 1,388,000 2,570,080 1.8516 0.206 0.205 0.206 0.206 0.209 12,407,067 0.2071 -0.54%
1996-04-25 0 1.850 1.830 1.850 1.820 1.870 899,000 1,650,090 1.8355 0.207 0.205 0.207 0.204 0.209 8,035,989 0.2053 -0.54%
1996-04-24 0 1.860 1.820 1.860 1.800 1.890 1,890,000 3,469,800 1.8359 0.208 0.204 0.208 0.201 0.211 16,894,349 0.2054 -1.06%
1996-04-23 0 1.880 1.870 1.880 1.870 1.890 1,208,000 2,273,040 1.8817 0.210 0.209 0.210 0.209 0.211 10,798,081 0.2105 0.53%
1996-04-22 0 1.870 1.870 1.880 1.820 1.890 1,780,000 3,314,860 1.8623 0.209 0.209 0.210 0.204 0.211 15,911,080 0.2083 2.75%
1996-04-19 0 1.820 1.810 1.830 1.780 1.820 1,332,000 2,394,620 1.7978 0.204 0.202 0.205 0.199 0.204 11,906,494 0.2011 0.55%
1996-04-18 0 1.810 1.790 1.810 1.780 1.820 1,444,000 2,607,100 1.8055 0.202 0.200 0.202 0.199 0.204 12,907,640 0.2020 1.69%
1996-04-17 0 1.830 1.810 1.830 1.770 1.830 2,902,000 5,225,640 1.8007 0.199 0.197 0.199 0.193 0.199 26,669,087 0.1959 3.39%
1996-04-16 0 1.770 1.750 1.770 1.730 1.770 1,380,000 2,418,160 1.7523 0.193 0.190 0.193 0.188 0.193 12,682,061 0.1907 1.72%
1996-04-15 0 1.740 1.740 1.750 1.700 1.760 3,248,000 5,623,320 1.7313 0.189 0.189 0.190 0.185 0.192 29,848,792 0.1884 2.96%
1996-04-12 0 1.690 1.680 1.700 1.630 1.690 6,280,000 10,118,300 1.6112 0.184 0.183 0.185 0.177 0.184 57,712,567 0.1753 4.32%
1996-04-11 0 1.620 1.620 1.640 1.580 1.650 1,330,000 2,150,200 1.6167 0.176 0.176 0.178 0.172 0.180 12,222,566 0.1759 -1.82%
1996-04-10 0 1.650 1.640 1.660 1.630 1.660 1,456,000 2,389,140 1.6409 0.180 0.178 0.181 0.177 0.181 13,380,493 0.1786 0.61%
1996-04-09 0 1.640 1.640 1.650 1.600 1.640 920,000 1,491,500 1.6212 0.178 0.178 0.180 0.174 0.178 8,454,707 0.1764 0.00%
1996-04-03 0 1.640 1.620 1.640 1.570 1.640 956,000 1,539,420 1.6103 0.178 0.176 0.178 0.171 0.178 8,785,544 0.1752 1.86%
1996-04-02 0 1.610 1.610 1.620 1.610 1.660 1,214,000 1,990,300 1.6395 0.175 0.175 0.176 0.175 0.181 11,156,538 0.1784 -3.01%
1996-04-01 0 1.660 1.650 1.660 1.640 1.670 981,800 1,627,244 1.6574 0.181 0.180 0.181 0.178 0.182 9,022,643 0.1804 -1.78%
1996-03-29 0 1.690 1.680 1.690 1.620 1.690 3,090,000 5,115,400 1.6555 0.184 0.183 0.184 0.176 0.184 28,396,788 0.1801 3.68%
1996-03-28 0 1.630 1.630 1.650 1.600 1.640 3,632,000 5,854,780 1.6120 0.177 0.177 0.180 0.174 0.178 33,377,714 0.1754 1.24%
1996-03-27 0 1.610 1.600 1.620 1.590 1.610 7,130,000 11,411,700 1.6005 0.175 0.174 0.176 0.173 0.175 65,523,981 0.1742 0.00%
1996-03-26 0 1.610 1.610 1.620 1.580 1.610 4,120,000 6,545,900 1.5888 0.175 0.175 0.176 0.172 0.175 37,862,385 0.1729 -0.62%
1996-03-25 0 1.620 1.630 1.640 1.570 1.720 7,902,000 12,681,960 1.6049 0.176 0.177 0.178 0.171 0.187 72,618,583 0.1746 -6.90%
1996-03-22 0 1.740 1.730 1.740 1.730 1.780 1,200,000 2,098,800 1.7490 0.189 0.188 0.189 0.188 0.194 11,027,879 0.1903 -2.25%
1996-03-21 0 1.780 1.770 1.780 1.740 1.800 1,580,000 2,782,900 1.7613 0.194 0.193 0.194 0.189 0.196 14,520,041 0.1917 1.71%
1996-03-20 0 1.750 1.750 1.770 1.710 1.770 4,206,000 7,201,200 1.7121 0.190 0.190 0.193 0.186 0.193 38,652,716 0.1863 1.16%
1996-03-19 0 1.730 1.710 1.740 1.700 1.730 1,480,000 2,540,400 1.7165 0.188 0.186 0.189 0.185 0.188 13,601,051 0.1868 0.58%
1996-03-18 0 1.720 1.720 1.730 1.700 1.720 1,220,000 2,085,300 1.7093 0.187 0.187 0.188 0.185 0.187 11,211,677 0.1860 -1.71%
1996-03-15 0 1.750 1.740 1.750 1.680 1.750 4,074,000 6,884,160 1.6898 0.190 0.189 0.190 0.183 0.190 37,439,649 0.1839 1.16%
1996-03-14 0 1.730 1.720 1.730 1.670 1.730 1,526,000 2,580,600 1.6911 0.188 0.187 0.188 0.182 0.188 14,023,786 0.1840 1.76%
1996-03-13 0 1.700 1.690 1.700 1.660 1.700 1,252,000 2,091,700 1.6707 0.185 0.184 0.185 0.181 0.185 11,505,754 0.1818 0.59%
1996-03-12 0 1.690 1.690 1.700 1.660 1.700 1,630,000 2,733,000 1.6767 0.184 0.184 0.185 0.181 0.185 14,979,536 0.1824 0.60%
1996-03-11 0 1.680 1.680 1.690 1.660 1.720 2,294,000 3,861,920 1.6835 0.183 0.183 0.184 0.181 0.187 21,081,629 0.1832 -2.89%
1996-03-08 0 1.730 1.720 1.730 1.730 1.760 1,140,000 1,984,100 1.7404 0.188 0.187 0.188 0.188 0.192 10,476,485 0.1894 -1.14%
1996-03-07 0 1.750 1.740 1.760 1.710 1.750 2,362,000 4,084,100 1.7291 0.190 0.189 0.192 0.186 0.190 21,706,542 0.1882 2.34%
1996-03-06 0 1.710 1.710 1.720 1.710 1.740 1,221,000 2,106,760 1.7254 0.186 0.186 0.187 0.186 0.189 11,220,867 0.1878 -1.72%
1996-03-05 0 1.740 1.730 1.740 1.730 1.770 1,240,000 2,169,100 1.7493 0.189 0.188 0.189 0.188 0.193 11,395,475 0.1903 -1.14%
1996-03-04 0 1.760 1.760 1.770 1.760 1.780 1,446,000 2,556,060 1.7677 0.192 0.192 0.193 0.192 0.194 13,288,594 0.1923 -1.12%
1996-03-01 0 1.780 1.760 1.800 1.720 1.780 2,902,000 4,971,720 1.7132 0.194 0.192 0.196 0.187 0.194 26,669,087 0.1864 2.89%
1996-02-29 0 1.730 1.730 1.740 1.680 1.740 11,340,000 19,086,900 1.6831 0.188 0.188 0.189 0.183 0.189 104,213,457 0.1832 2.98%
1996-02-28 0 1.680 1.680 1.720 1.680 1.740 1,782,000 3,038,060 1.7049 0.183 0.183 0.187 0.183 0.189 16,376,400 0.1855 -3.45%
1996-02-27 0 1.740 1.730 1.740 1.740 1.760 2,518,000 4,306,580 1.7103 0.189 0.188 0.189 0.189 0.192 23,140,166 0.1861 0.00%
1996-02-26 0 1.740 1.740 1.750 1.680 1.740 2,387,000 4,011,680 1.6806 0.189 0.189 0.190 0.183 0.189 21,936,289 0.1829 2.35%
1996-02-23 0 1.700 1.700 1.710 1.690 1.700 2,184,000 3,706,360 1.6971 0.185 0.185 0.186 0.184 0.185 20,070,740 0.1847 0.59%
1996-02-22 0 1.690 1.690 1.700 1.690 1.710 1,572,000 2,661,680 1.6932 0.184 0.184 0.185 0.184 0.186 14,446,521 0.1842 -1.17%
1996-02-16 0 1.710 1.700 1.710 1.690 1.710 4,682,000 7,854,180 1.6775 0.186 0.185 0.186 0.184 0.186 43,027,108 0.1825 0.00%
1996-02-15 1 1.710 - - - - 0 0 - 0.186 - - - - 0 - 0.00%
1996-02-14 1 1.710 - - - - 0 0 - 0.186 - - - - 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 0.186 0.185 0.186 0.182 0.187 26,540,429 0.1856 1.79%
1996-02-12 0 1.680 1.670 1.680 1.680 1.730 2,017,000 3,440,640 1.7058 0.183 0.182 0.183 0.183 0.188 18,536,027 0.1856 -2.89%
1996-02-09 0 1.730 1.730 1.740 1.730 1.750 1,542,000 2,681,500 1.7390 0.188 0.188 0.189 0.188 0.190 14,170,825 0.1892 0.00%
1996-02-08 0 1.730 1.730 1.740 1.680 1.750 2,452,000 4,246,180 1.7317 0.188 0.188 0.189 0.183 0.190 22,533,633 0.1884 2.98%
1996-02-07 0 1.680 1.680 1.690 1.670 1.710 2,094,000 3,544,040 1.6925 0.183 0.183 0.184 0.182 0.186 19,243,649 0.1842 -1.18%
1996-02-06 0 1.700 1.690 1.700 1.620 1.700 2,572,000 4,293,440 1.6693 0.185 0.184 0.185 0.176 0.185 23,636,421 0.1816 3.03%
1996-02-05 0 1.650 1.650 1.660 1.540 1.660 3,234,000 5,144,280 1.5907 0.180 0.180 0.181 0.168 0.181 29,720,134 0.1731 3.12%
1996-02-02 0 1.600 1.580 1.600 1.400 1.600 6,076,000 8,897,460 1.4644 0.174 0.172 0.174 0.152 0.174 55,837,827 0.1593 7.38%
1996-02-01 0 1.490 1.480 1.490 1.420 1.500 6,460,000 9,454,000 1.4635 0.162 0.161 0.162 0.155 0.163 59,366,749 0.1592 1.36%
1996-01-31 0 1.470 1.460 1.470 1.390 1.470 3,942,000 5,636,580 1.4299 0.160 0.159 0.160 0.151 0.160 36,226,583 0.1556 2.80%
1996-01-30 0 1.430 1.420 1.440 1.400 1.430 2,688,000 3,794,760 1.4117 0.156 0.155 0.157 0.152 0.156 24,702,449 0.1536 2.14%
1996-01-29 0 1.400 1.390 1.400 1.340 1.400 5,600,000 7,614,100 1.3597 0.152 0.151 0.152 0.146 0.152 51,463,435 0.1480 0.00%
1996-01-26 0 1.400 1.380 1.400 1.330 1.400 5,410,000 7,320,800 1.3532 0.152 0.150 0.152 0.145 0.152 49,717,354 0.1472 0.00%
1996-01-25 0 1.400 1.390 1.400 1.390 1.430 1,940,000 2,729,280 1.4068 0.152 0.151 0.152 0.151 0.156 17,828,404 0.1531 -1.41%
1996-01-24 0 1.420 1.420 1.430 1.410 1.440 1,772,000 2,528,180 1.4267 0.155 0.155 0.156 0.153 0.157 16,284,501 0.1553 0.00%
1996-01-23 0 1.420 1.410 1.420 1.410 1.440 3,656,000 5,218,740 1.4274 0.155 0.153 0.155 0.153 0.157 33,598,271 0.1553 0.71%
1996-01-22 0 1.410 1.410 1.420 1.380 1.460 3,160,000 4,500,340 1.4242 0.153 0.153 0.155 0.150 0.159 29,040,081 0.1550 2.17%
1996-01-19 0 1.380 1.380 1.390 1.300 1.380 3,050,000 4,098,300 1.3437 0.150 0.150 0.151 0.141 0.150 28,029,192 0.1462 6.15%
1996-01-18 0 1.300 1.290 1.310 1.240 1.310 3,206,000 4,110,680 1.2822 0.141 0.140 0.143 0.135 0.143 29,462,817 0.1395 4.00%
1996-01-17 0 1.250 1.240 1.250 1.200 1.250 3,080,000 3,756,100 1.2195 0.136 0.135 0.136 0.131 0.136 28,304,889 0.1327 5.93%
1996-01-16 0 1.180 1.180 1.190 1.170 1.220 1,020,000 1,212,300 1.1885 0.128 0.128 0.129 0.127 0.133 9,373,697 0.1293 -2.48%
1996-01-15 0 1.210 1.210 1.220 1.200 1.230 1,000,000 1,214,200 1.2142 0.132 0.132 0.133 0.131 0.134 9,189,899 0.1321 0.83%
1996-01-12 0 1.200 1.200 1.210 1.170 1.210 2,592,000 3,086,700 1.1909 0.131 0.131 0.132 0.127 0.132 23,820,219 0.1296 2.56%
1996-01-11 0 1.170 1.170 1.190 1.170 1.200 1,740,000 2,049,300 1.1778 0.127 0.127 0.129 0.127 0.131 15,990,425 0.1282 -0.85%
1996-01-10 0 1.180 1.180 1.200 1.180 1.250 3,122,000 3,788,060 1.2133 0.128 0.128 0.131 0.128 0.136 28,690,865 0.1320 -4.07%
1996-01-09 0 1.230 1.230 1.240 1.170 1.230 4,220,000 5,028,060 1.1915 0.134 0.134 0.135 0.127 0.134 38,781,374 0.1297 7.89%
1996-01-08 0 1.140 1.130 1.150 1.100 1.140 2,180,000 2,455,000 1.1261 0.124 0.123 0.125 0.120 0.124 20,033,980 0.1225 5.56%
1996-01-05 0 1.080 1.080 1.090 1.030 1.080 4,736,000 4,938,600 1.0428 0.118 0.118 0.119 0.112 0.118 43,523,362 0.1135 4.85%
1996-01-04 0 1.030 1.020 1.030 0.990 1.030 1,705,000 1,721,380 1.0096 0.112 0.111 0.112 0.108 0.112 15,668,778 0.1099 3.00%
1996-01-03 0 1.000 0.990 1.000 0.990 1.050 2,654,000 2,668,960 1.0056 0.109 0.108 0.109 0.108 0.114 24,389,992 0.1094 -3.85%
1996-01-02 0 1.040 1.030 1.050 1.010 1.040 1,416,000 1,450,020 1.0240 0.113 0.112 0.114 0.110 0.113 13,012,897 0.1114 5.05%
1995-12-29 0 0.990 0.990 1.020 0.970 1.010 2,172,000 2,152,160 0.9909 0.108 0.108 0.111 0.106 0.110 19,960,461 0.1078 3.13%
1995-12-28 0 0.960 0.960 0.970 0.960 0.980 1,352,000 1,304,140 0.9646 0.104 0.104 0.106 0.104 0.107 12,424,744 0.1050 0.00%
1995-12-27 0 0.960 0.950 0.960 0.960 0.970 1,200,000 1,158,700 0.9656 0.104 0.103 0.104 0.104 0.106 11,027,879 0.1051 0.00%
1995-12-22 0 0.960 0.960 0.970 0.950 0.970 1,612,000 1,547,300 0.9599 0.104 0.104 0.106 0.103 0.106 14,814,117 0.1044 1.05%
1995-12-21 0 0.950 0.950 0.960 0.940 0.970 2,118,000 2,028,700 0.9578 0.103 0.103 0.104 0.102 0.106 19,464,206 0.1042 -1.04%
1995-12-20 0 0.960 0.950 0.960 0.940 0.970 1,220,000 1,168,600 0.9579 0.104 0.103 0.104 0.102 0.106 11,211,677 0.1042 0.00%
1995-12-19 0 0.960 0.960 0.970 0.950 0.980 1,512,000 1,458,640 0.9647 0.104 0.104 0.106 0.103 0.107 13,895,128 0.1050 -3.03%
1995-12-18 0 0.990 0.980 0.990 0.970 0.990 2,230,000 2,186,100 0.9803 0.108 0.107 0.108 0.106 0.108 20,493,475 0.1067 1.02%
1995-12-15 0 0.980 0.980 0.990 0.980 1.000 824,000 816,920 0.9914 0.107 0.107 0.108 0.107 0.109 7,572,477 0.1079 -1.01%
1995-12-14 0 0.990 0.980 1.000 0.980 1.010 1,372,000 1,364,540 0.9946 0.108 0.107 0.109 0.107 0.110 12,608,542 0.1082 -1.98%
1995-12-13 0 1.010 1.010 1.020 1.000 1.040 3,230,000 3,280,240 1.0156 0.110 0.110 0.111 0.109 0.113 29,683,374 0.1105 -0.98%
1995-12-12 0 1.020 1.010 1.020 1.010 1.020 1,430,000 1,458,200 1.0197 0.111 0.110 0.111 0.110 0.111 13,141,556 0.1110 0.99%
1995-12-11 0 1.010 1.010 1.020 1.010 1.030 1,284,000 1,308,460 1.0190 0.110 0.110 0.111 0.110 0.112 11,799,831 0.1109 0.00%
1995-12-08 0 1.010 1.010 1.030 1.000 1.030 1,540,000 1,567,100 1.0176 0.110 0.110 0.112 0.109 0.112 14,152,445 0.1107 3.06%
1995-12-07 0 0.980 0.980 1.000 0.970 1.000 1,403,000 1,380,840 0.9842 0.107 0.107 0.109 0.106 0.109 12,893,429 0.1071 -1.01%
1995-12-06 0 0.990 0.990 1.010 0.990 1.040 2,192,000 2,220,280 1.0129 0.108 0.108 0.110 0.108 0.113 20,144,259 0.1102 2.06%
1995-12-05 0 0.970 0.960 0.970 0.940 0.970 696,000 666,260 0.9573 0.106 0.104 0.106 0.102 0.106 6,396,170 0.1042 4.30%
1995-12-04 0 0.930 0.930 0.940 0.930 0.940 1,020,000 953,800 0.9351 0.101 0.101 0.102 0.101 0.102 9,373,697 0.1018 2.20%
1995-12-01 0 0.910 0.900 0.930 0.900 0.970 2,550,000 2,353,700 0.9230 0.099 0.098 0.101 0.098 0.106 23,434,243 0.1004 0.00%
1995-11-30 0 0.910 0.890 0.900 0.900 0.920 2,040,000 1,854,700 0.9092 0.099 0.097 0.098 0.098 0.100 18,747,394 0.0989 -1.09%
1995-11-29 0 0.920 0.920 0.930 0.920 0.960 1,640,000 1,540,440 0.9393 0.100 0.100 0.101 0.100 0.104 15,071,435 0.1022 -8.00%
1995-11-28 0 1.000 0.960 1.000 0.860 1.000 4,170,000 3,812,500 0.9143 0.109 0.104 0.109 0.094 0.109 38,321,880 0.0995 16.28%
1995-11-27 0 0.860 0.850 0.860 0.790 0.860 730,000 615,000 0.8425 0.094 0.092 0.094 0.086 0.094 6,708,626 0.0917 3.61%
1995-11-24 0 0.830 0.810 0.850 0.830 0.960 3,136,000 2,868,720 0.9148 0.090 0.088 0.092 0.090 0.104 28,819,524 0.0995 -7.78%
1995-11-23 0 0.900 0.890 0.910 0.870 0.940 3,056,000 2,783,300 0.9108 0.098 0.097 0.099 0.095 0.102 28,084,332 0.0991 2.27%
1995-11-22 0 0.880 0.860 0.880 0.770 0.890 3,918,000 3,351,280 0.8554 0.096 0.094 0.096 0.084 0.097 36,006,025 0.0931 7.32%
1995-11-21 0 0.820 0.820 0.830 0.750 0.820 2,902,000 2,268,920 0.7818 0.089 0.089 0.090 0.082 0.089 26,669,087 0.0851 6.49%
1995-11-20 0 0.770 0.770 0.780 0.750 0.780 2,058,000 1,561,080 0.7585 0.084 0.084 0.085 0.082 0.085 18,912,812 0.0825 2.67%
1995-11-17 0 0.750 0.750 0.760 0.750 0.780 1,360,000 1,040,860 0.7653 0.082 0.082 0.083 0.082 0.085 12,498,263 0.0833 0.00%
1995-11-16 0 0.750 0.740 0.760 0.740 0.780 1,324,000 1,007,580 0.7610 0.082 0.081 0.083 0.081 0.085 12,167,426 0.0828 -6.25%
1995-11-15 0 0.800 0.770 0.800 0.720 0.800 4,380,000 3,320,800 0.7582 0.087 0.084 0.087 0.078 0.087 40,251,758 0.0825 11.11%
1995-11-14 0 0.720 0.720 0.740 0.690 0.730 5,261,000 3,747,120 0.7122 0.078 0.078 0.081 0.075 0.079 48,348,060 0.0775 0.00%
1995-11-13 0 0.720 0.720 0.730 0.690 0.720 3,856,000 2,726,260 0.7070 0.078 0.078 0.079 0.075 0.078 35,436,251 0.0769 1.41%
1995-11-10 0 0.710 0.700 0.710 0.690 0.730 4,080,000 2,906,000 0.7123 0.077 0.076 0.077 0.075 0.079 37,494,789 0.0775 0.00%
1995-11-09 0 0.710 0.690 0.720 0.690 0.740 3,401,000 2,443,270 0.7184 0.077 0.075 0.078 0.075 0.081 31,254,847 0.0782 0.00%
1995-11-08 0 0.710 0.710 0.720 0.690 0.710 580,000 405,900 0.6998 0.077 0.077 0.078 0.075 0.077 5,330,142 0.0762 2.90%
1995-11-07 0 0.690 0.690 0.710 0.690 0.690 10,000 6,900 0.6900 0.075 0.075 0.077 0.075 0.075 91,899 0.0751 0.00%
1995-11-06 0 0.690 0.680 0.690 0.670 0.700 480,000 328,300 0.6840 0.075 0.074 0.075 0.073 0.076 4,411,152 0.0744 0.00%
1995-11-03 0 0.690 0.690 0.700 0.620 0.690 2,504,000 1,598,720 0.6385 0.075 0.075 0.076 0.067 0.075 23,011,508 0.0695 1.47%
1995-11-02 0 0.680 0.670 0.690 0.620 0.680 4,298,000 2,752,560 0.6404 0.074 0.073 0.075 0.067 0.074 39,498,187 0.0697 1.49%
1995-10-31 0 0.670 0.660 0.670 0.650 0.670 1,748,000 1,133,400 0.6484 0.073 0.072 0.073 0.071 0.073 16,063,944 0.0706 4.69%
1995-10-30 0 0.640 0.630 0.690 0.640 0.690 560,000 370,000 0.6607 0.070 0.069 0.075 0.070 0.075 5,146,344 0.0719 -4.48%
1995-10-27 0 0.670 0.650 0.700 - - 0 0 - 0.073 0.071 0.076 - - 0 - 0.00%
1995-10-26 0 0.670 0.670 0.680 0.660 0.680 270,000 181,100 0.6707 0.073 0.073 0.074 0.072 0.074 2,481,273 0.0730 -1.47%
1995-10-25 0 0.680 0.660 0.690 0.660 0.680 170,000 114,200 0.6718 0.074 0.072 0.075 0.072 0.074 1,562,283 0.0731 -1.45%
1995-10-24 0 0.690 0.660 0.690 0.710 0.710 100,000 71,000 0.7100 0.075 0.072 0.075 0.077 0.077 918,990 0.0773 -1.43%
1995-10-23 0 0.700 0.680 0.700 0.680 0.700 138,000 95,500 0.6920 0.076 0.074 0.076 0.074 0.076 1,268,206 0.0753 0.00%
1995-10-20 0 0.700 0.660 0.700 - - 0 0 - 0.076 0.072 0.076 - - 0 - 0.00%
1995-10-19 0 0.700 0.660 0.700 0.690 0.710 96,000 67,240 0.7004 0.076 0.072 0.076 0.075 0.077 882,230 0.0762 7.69%
1995-10-18 0 0.650 0.640 0.680 0.650 0.650 70,000 45,500 0.6500 0.071 0.070 0.074 0.071 0.071 643,293 0.0707 -7.14%
1995-10-17 0 0.700 0.670 0.700 0.700 0.700 104,000 72,800 0.7000 0.076 0.073 0.076 0.076 0.076 955,750 0.0762 4.48%
1995-10-16 0 0.670 0.670 0.700 0.660 0.710 1,680,000 1,129,700 0.6724 0.073 0.073 0.076 0.072 0.077 15,439,031 0.0732 -4.29%
1995-10-13 0 0.700 0.680 0.710 0.680 0.720 430,000 303,400 0.7056 0.076 0.074 0.077 0.074 0.078 3,951,657 0.0768 2.94%
1995-10-12 0 0.680 0.670 0.700 0.680 0.680 50,000 34,000 0.6800 0.074 0.073 0.076 0.074 0.074 459,495 0.0740 -5.56%
1995-10-11 0 0.720 - 0.720 - - 0 0 - 0.078 - 0.078 - - 0 - 0.00%
1995-10-10 0 0.720 0.690 0.720 - - 0 0 - 0.078 0.075 0.078 - - 0 - 0.00%
1995-10-09 0 0.720 0.710 0.720 0.710 0.720 40,000 28,600 0.7150 0.078 0.077 0.078 0.077 0.078 367,596 0.0778 4.35%
1995-10-06 0 0.690 0.690 0.720 0.690 0.690 30,000 20,700 0.6900 0.075 0.075 0.078 0.075 0.075 275,697 0.0751 -2.82%
1995-10-05 0 0.710 0.710 0.720 0.710 0.740 400,000 289,200 0.7230 0.077 0.077 0.078 0.077 0.081 3,675,960 0.0787 -1.39%
1995-10-04 0 0.720 0.720 0.740 0.720 0.750 250,000 185,700 0.7428 0.078 0.078 0.081 0.078 0.082 2,297,475 0.0808 -4.00%
1995-10-03 0 0.750 0.710 0.750 0.750 0.750 100,000 75,000 0.7500 0.082 0.077 0.082 0.082 0.082 918,990 0.0816 0.00%
1995-10-02 0 0.750 0.730 0.750 0.760 0.780 180,000 138,880 0.7716 0.082 0.079 0.082 0.083 0.085 1,654,182 0.0840 -2.60%
1995-09-29 0 0.770 0.760 0.770 0.770 0.780 730,000 562,900 0.7711 0.084 0.083 0.084 0.084 0.085 6,708,626 0.0839 -2.53%
1995-09-28 0 0.790 0.760 0.790 0.760 0.810 4,052,000 3,247,940 0.8016 0.086 0.083 0.086 0.083 0.088 37,237,471 0.0872 2.60%
1995-09-27 0 0.770 0.760 0.780 0.770 0.780 348,000 270,940 0.7786 0.084 0.083 0.085 0.084 0.085 3,198,085 0.0847 -1.28%
1995-09-26 0 0.780 0.770 0.790 0.770 0.790 1,032,000 804,920 0.7800 0.085 0.084 0.086 0.084 0.086 9,483,976 0.0849 1.30%
1995-09-25 0 0.770 0.770 0.790 0.760 0.770 1,182,000 883,240 0.7472 0.084 0.084 0.086 0.083 0.084 10,862,461 0.0813 1.32%
1995-09-22 0 0.760 0.750 0.760 0.660 0.770 5,308,666 3,971,246 0.7481 0.083 0.082 0.083 0.072 0.084 48,786,105 0.0814 2.70%
1995-09-21 0 0.740 0.730 0.750 0.730 0.790 2,020,000 1,545,760 0.7652 0.081 0.079 0.082 0.079 0.086 18,563,596 0.0833 -8.64%
1995-09-20 0 0.810 0.800 0.810 0.800 0.820 1,398,000 1,137,400 0.8136 0.088 0.087 0.088 0.087 0.089 12,847,479 0.0885 1.25%
1995-09-19 0 0.800 0.780 0.800 0.770 0.820 2,408,000 1,905,220 0.7912 0.087 0.085 0.087 0.084 0.089 22,129,277 0.0861 5.26%
1995-09-18 0 0.760 0.750 0.770 0.720 0.790 4,078,000 2,754,960 0.6756 0.083 0.082 0.084 0.078 0.086 37,476,409 0.0735 11.76%
1995-09-15 0 0.680 0.640 0.680 - - 0 0 - 0.074 0.070 0.074 - - 0 - 0.00%
1995-09-14 0 0.680 0.660 0.700 0.650 0.680 200,000 134,500 0.6725 0.074 0.072 0.076 0.071 0.074 1,837,980 0.0732 -2.86%
1995-09-13 0 0.700 0.660 - - - 0 0 - 0.076 0.072 - - - 0 - 0.00%
1995-09-12 0 0.700 - - - - 0 0 - 0.076 - - - - 0 - 0.00%
1995-09-11 0 0.700 - - - - 0 0 - 0.076 - - - - 0 - 0.00%
1995-09-08 0 0.700 0.700 - 0.700 0.720 30,000 21,200 0.7067 0.076 0.076 - 0.076 0.078 275,697 0.0769 -1.41%
1995-09-07 0 0.710 - 0.720 - - 0 0 - 0.077 - 0.078 - - 0 - 0.00%
1995-09-06 0 0.710 - 0.720 - - 0 0 - 0.077 - 0.078 - - 0 - 0.00%
1995-09-05 0 0.710 - 0.710 - - 30,000 21,600 0.7200 0.077 - 0.077 - - 275,697 0.0783 -2.74%
1995-09-04 0 0.730 - 0.730 - - 0 0 - 0.079 - 0.079 - - 0 - 0.00%
1995-09-01 0 0.730 - 0.730 - - 0 0 - 0.079 - 0.079 - - 0 - -2.67%
1995-08-31 0 0.750 - 0.750 - - 0 0 - 0.082 - 0.082 - - 0 - -1.32%
1995-08-30 0 0.760 - 0.760 - - 0 0 - 0.083 - 0.083 - - 0 - -2.56%
1995-08-29 0 0.780 - 0.800 - - 0 0 - 0.085 - 0.087 - - 0 - 0.00%
1995-08-25 0 0.780 - 0.780 - - 0 0 - 0.085 - 0.085 - - 0 - -1.27%
1995-08-24 0 0.790 - 0.790 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
1995-08-23 0 0.790 - 0.820 - - 0 0 - 0.086 - 0.089 - - 0 - 0.00%
1995-08-22 0 0.790 - 0.830 - - 0 0 - 0.086 - 0.090 - - 0 - 0.00%
1995-08-21 0 0.790 - 0.820 - - 0 0 - 0.086 - 0.089 - - 0 - 0.00%
1995-08-18 0 0.790 - 0.830 - - 0 0 - 0.086 - 0.090 - - 0 - 0.00%
1995-08-17 0 0.790 - 0.800 - - 0 0 - 0.086 - 0.087 - - 0 - 0.00%
1995-08-16 0 0.790 - - 0.760 0.800 212,000 164,720 0.7770 0.086 - - 0.083 0.087 1,948,259 0.0845 2.60%
1995-08-15 0 0.770 - 0.770 - - 0 0 - 0.084 - 0.084 - - 0 - -1.28%
1995-08-14 0 0.780 - 0.780 - - 0 0 - 0.085 - 0.085 - - 0 - 0.00%
1995-08-11 0 0.780 - - - - 0 0 - 0.085 - - - - 0 - -0.00%
1995-08-10 0 0.790 - - - - 0 0 - 0.085 - - - - 0 - 0.00%
1995-08-09 0 0.790 - 0.840 - - 0 0 - 0.085 - 0.090 - - 0 - 0.00%
1995-08-08 0 0.790 - 0.840 - - 0 0 - 0.085 - 0.090 - - 0 - 0.00%
1995-08-07 0 0.790 - 0.790 - - 0 0 - 0.085 - 0.085 - - 0 - 0.00%
1995-08-04 0 0.790 - 0.790 - - 0 0 - 0.085 - 0.085 - - 0 - 0.00%
1995-08-03 0 0.790 - 0.790 - - 0 0 - 0.085 - 0.085 - - 0 - 0.00%
1995-08-02 0 0.790 - 0.790 - - 0 0 - 0.085 - 0.085 - - 0 - 0.00%
1995-08-01 0 0.790 0.780 0.790 - - 0 0 - 0.085 0.084 0.085 - - 0 - 0.00%
1995-07-31 0 0.790 - - - - 0 0 - 0.085 - - - - 0 - 0.00%
1995-07-28 0 0.790 - - - - 0 0 - 0.085 - - - - 0 - 0.00%
1995-07-27 0 0.790 - - - - 0 0 - 0.085 - - - - 0 - 0.00%
1995-07-26 0 0.790 0.750 0.790 0.790 0.790 40,000 31,600 0.7900 0.085 0.081 0.085 0.085 0.085 372,309 0.0849 5.33%
1995-07-25 0 0.750 0.750 0.790 - - 0 0 - 0.081 0.081 0.085 - - 0 - 0.00%
1995-07-24 0 0.750 0.730 0.790 - - 0 0 - 0.081 0.078 0.085 - - 0 - 0.00%
1995-07-21 0 0.750 0.720 - - - 0 0 - 0.081 0.077 - - - 0 - 0.00%
1995-07-20 0 0.750 - 0.770 - - 0 0 - 0.081 - 0.083 - - 0 - 0.00%
1995-07-19 0 0.750 0.710 0.770 0.750 0.750 58,000 43,500 0.7500 0.081 0.076 0.083 0.081 0.081 539,848 0.0806 0.00%
1995-07-18 0 0.750 0.720 0.800 0.750 0.750 10,000 7,500 0.7500 0.081 0.077 0.086 0.081 0.081 93,077 0.0806 -6.25%
1995-07-17 0 0.800 - 0.800 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
1995-07-14 0 0.800 - 0.800 0.800 0.800 50,000 40,000 0.8000 0.086 - 0.086 0.086 0.086 465,386 0.0860 -2.44%
1995-07-13 0 0.820 - 0.820 0.840 0.840 2,000 1,680 0.8400 0.088 - 0.088 0.090 0.090 18,615 0.0902 2.50%
1995-07-12 0 0.800 - 0.840 - - 0 0 - 0.086 - 0.090 - - 0 - 0.00%
1995-07-11 0 0.800 - 0.840 - - 0 0 - 0.086 - 0.090 - - 0 - 0.00%
1995-07-10 0 0.800 - 0.830 - - 0 0 - 0.086 - 0.089 - - 0 - 0.00%
1995-07-07 0 0.800 - 0.800 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
1995-07-06 0 0.800 - 0.840 - - 0 0 - 0.086 - 0.090 - - 0 - 0.00%
1995-07-05 0 0.800 - 0.840 - - 0 0 - 0.086 - 0.090 - - 0 - 0.00%
1995-07-04 0 0.800 - 0.840 - - 0 0 - 0.086 - 0.090 - - 0 - 0.00%
1995-07-03 0 0.800 - 0.840 - - 0 0 - 0.086 - 0.090 - - 0 - 0.00%
1995-06-30 0 0.800 - 0.800 - - 0 0 - 0.086 - 0.086 - - 0 - -1.23%
1995-06-29 0 0.810 - 0.830 - - 0 0 - 0.087 - 0.089 - - 0 - 0.00%
1995-06-28 0 0.810 - - - - 0 0 - 0.087 - - - - 0 - 0.00%
1995-06-27 0 0.810 - 0.830 - - 0 0 - 0.087 - 0.089 - - 0 - 0.00%
1995-06-26 0 0.810 - 0.830 - - 0 0 - 0.087 - 0.089 - - 0 - 0.00%
1995-06-23 0 0.810 - 0.840 - - 0 0 - 0.087 - 0.090 - - 0 - 0.00%
1995-06-22 0 0.810 - 0.840 - - 0 0 - 0.087 - 0.090 - - 0 - 0.00%
1995-06-21 0 0.810 - 0.830 - - 0 0 - 0.087 - 0.089 - - 0 - 0.00%
1995-06-20 0 0.810 - 0.830 - - 0 0 - 0.087 - 0.089 - - 0 - 0.00%
1995-06-16 0 0.810 - 0.830 0.800 0.810 70,000 56,300 0.8043 0.087 - 0.089 0.086 0.087 651,540 0.0864 -2.41%
1995-06-15 0 0.830 0.800 0.830 - - 0 0 - 0.089 0.086 0.089 - - 0 - -1.19%
1995-06-14 0 0.840 - 0.840 0.840 0.840 60,000 50,400 0.8400 0.090 - 0.090 0.090 0.090 558,463 0.0902 1.20%
1995-06-13 0 0.830 - 0.840 - - 0 0 - 0.089 - 0.090 - - 0 - 0.00%
1995-06-12 0 0.830 - 0.840 - - 0 0 - 0.089 - 0.090 - - 0 - 0.00%
1995-06-09 0 0.830 - 0.830 - - 0 0 - 0.089 - 0.089 - - 0 - -1.19%
1995-06-08 0 0.840 - 0.840 - - 0 0 - 0.090 - 0.090 - - 0 - 0.00%
1995-06-07 0 0.840 - 0.840 - - 0 0 - 0.090 - 0.090 - - 0 - 0.00%
1995-06-06 0 0.840 - 0.840 - - 0 0 - 0.090 - 0.090 - - 0 - 0.00%
1995-06-05 0 0.840 - 0.840 - - 0 0 - 0.090 - 0.090 - - 0 - 0.00%
1995-06-01 0 0.840 - 0.840 0.840 0.840 10,000 8,400 0.8400 0.090 - 0.090 0.090 0.090 93,077 0.0902 0.00%
1995-05-31 0 0.840 - 0.840 0.840 0.840 30,000 25,200 0.8400 0.090 - 0.090 0.090 0.090 279,232 0.0902 1.20%
1995-05-30 0 0.830 - 0.830 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
1995-05-29 0 0.830 - 0.840 - - 0 0 - 0.089 - 0.090 - - 0 - 0.00%
1995-05-26 0 0.830 - 0.840 - - 0 0 - 0.089 - 0.090 - - 0 - 0.00%
1995-05-25 0 0.830 - 0.840 - - 0 0 - 0.089 - 0.090 - - 0 - 0.00%
1995-05-24 0 0.830 - 0.830 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
1995-05-23 0 0.830 - - - - 0 0 - 0.089 - - - - 0 - 0.00%
1995-05-22 0 0.830 - 0.840 - - 0 0 - 0.089 - 0.090 - - 0 - 0.00%
1995-05-19 0 0.830 - 0.840 - - 0 0 - 0.089 - 0.090 - - 0 - 0.00%
1995-05-18 0 0.830 - 0.840 - - 0 0 - 0.089 - 0.090 - - 0 - 0.00%
1995-05-17 0 0.830 - 0.840 - - 0 0 - 0.089 - 0.090 - - 0 - 0.00%
1995-05-16 0 0.830 - 0.830 0.830 0.830 40,000 33,200 0.8300 0.089 - 0.089 0.089 0.089 372,309 0.0892 0.00%
1995-05-15 0 0.830 - 0.830 0.840 0.840 72,000 60,480 0.8400 0.089 - 0.089 0.090 0.090 670,156 0.0902 0.00%
1995-05-12 0 0.830 - 0.830 0.820 0.840 62,000 51,920 0.8374 0.089 - 0.089 0.088 0.090 577,079 0.0900 2.47%
1995-05-11 0 0.810 - 0.820 - - 0 0 - 0.087 - 0.088 - - 0 - 0.00%
1995-05-10 0 0.810 - 0.820 0.810 0.810 20,000 16,200 0.8100 0.087 - 0.088 0.087 0.087 186,154 0.0870 1.25%
1995-05-09 0 0.800 - 0.810 0.800 0.800 50,000 40,000 0.8000 0.086 - 0.087 0.086 0.086 465,386 0.0860 -1.23%
1995-05-08 0 0.810 - 0.810 - - 0 0 - 0.087 - 0.087 - - 0 - 0.00%
1995-05-05 0 0.810 - 0.830 - - 0 0 - 0.087 - 0.089 - - 0 - 0.00%
1995-05-04 0 0.810 - 0.810 - - 0 0 - 0.087 - 0.087 - - 0 - -1.22%
1995-05-03 0 0.820 - 0.820 - - 0 0 - 0.088 - 0.088 - - 0 - 0.00%
1995-05-02 0 0.820 - 0.830 - - 0 0 - 0.088 - 0.089 - - 0 - 0.00%
1995-05-01 0 0.820 - 0.830 - - 0 0 - 0.088 - 0.089 - - 0 - 0.00%
1995-04-28 0 0.820 - 0.830 0.820 0.820 512,000 419,840 0.8200 0.088 - 0.089 0.088 0.088 4,765,552 0.0881 0.00%
1995-04-27 0 0.820 - 0.820 - - 0 0 - 0.088 - 0.088 - - 0 - -1.20%
1995-04-26 0 0.830 - 0.830 0.830 0.840 50,000 41,860 0.8372 0.089 - 0.089 0.089 0.090 465,386 0.0899 -1.19%
1995-04-25 0 0.840 - 0.840 - - 0 0 - 0.090 - 0.090 - - 0 - 0.00%
1995-04-24 0 0.840 - 0.840 - - 0 0 - 0.090 - 0.090 - - 0 - 0.00%
1995-04-21 0 0.840 - 0.840 - - 0 0 - 0.090 - 0.090 - - 0 - 0.00%
1995-04-20 0 0.840 - 0.840 0.840 0.840 100,000 84,000 0.8400 0.090 - 0.090 0.090 0.090 930,772 0.0902 2.44%
1995-04-19 0 0.820 - 0.840 0.820 0.820 200,000 164,000 0.8200 0.088 - 0.090 0.088 0.088 1,861,544 0.0881 5.13%
1995-04-18 0 0.780 - - - - 0 0 - 0.084 - - - - 0 - 0.00%
1995-04-13 0 0.780 - 0.830 - - 0 0 - 0.084 - 0.089 - - 0 - 0.00%
1995-04-12 0 0.780 - 0.830 - - 0 0 - 0.084 - 0.089 - - 0 - 0.00%
1995-04-11 0 0.780 - 0.820 - - 0 0 - 0.084 - 0.088 - - 0 - 0.00%
1995-04-10 0 0.780 - 0.830 - - 0 0 - 0.084 - 0.089 - - 0 - 0.00%
1995-04-07 0 0.780 - 0.830 - - 0 0 - 0.084 - 0.089 - - 0 - 0.00%
1995-04-06 0 0.780 - 0.830 - - 0 0 - 0.084 - 0.089 - - 0 - 0.00%
1995-04-04 0 0.780 - 0.840 - - 0 0 - 0.084 - 0.090 - - 0 - -0.00%
1995-04-03 0 0.830 - 0.840 - - 0 0 - 0.084 - 0.085 - - 0 - 0.00%
1995-03-31 0 0.830 - 0.840 - - 0 0 - 0.084 - 0.085 - - 0 - 0.00%
1995-03-30 0 0.830 - 0.840 - - 0 0 - 0.084 - 0.085 - - 0 - 0.00%
1995-03-29 0 0.830 - 0.840 0.830 0.830 12,000 9,960 0.8300 0.084 - 0.085 0.084 0.084 118,852 0.0838 1.22%
1995-03-28 0 0.820 - 0.840 - - 0 0 - 0.083 - 0.085 - - 0 - 0.00%
1995-03-27 0 0.820 - 0.840 - - 0 0 - 0.083 - 0.085 - - 0 - 0.00%
1995-03-24 0 0.820 - 0.840 - - 0 0 - 0.083 - 0.085 - - 0 - 0.00%
1995-03-23 0 0.820 - 0.840 - - 0 0 - 0.083 - 0.085 - - 0 - 0.00%
1995-03-22 0 0.820 - 0.840 - - 0 0 - 0.083 - 0.085 - - 0 - 0.00%
1995-03-21 0 0.820 - 0.840 - - 0 0 - 0.083 - 0.085 - - 0 - 0.00%
1995-03-20 0 0.820 - 0.850 - - 0 0 - 0.083 - 0.086 - - 0 - 0.00%
1995-03-17 0 0.820 - 0.840 - - 0 0 - 0.083 - 0.085 - - 0 - 0.00%
1995-03-16 0 0.820 - 0.840 - - 0 0 - 0.083 - 0.085 - - 0 - 0.00%
1995-03-15 0 0.820 - 0.840 - - 0 0 - 0.083 - 0.085 - - 0 - 0.00%
1995-03-14 0 0.820 - 0.840 - - 0 0 - 0.083 - 0.085 - - 0 - 0.00%
1995-03-13 0 0.820 - 0.820 - - 0 0 - 0.083 - 0.083 - - 0 - 0.00%
1995-03-10 0 0.820 - 0.830 0.820 0.820 10,000 8,200 0.8200 0.083 - 0.084 0.083 0.083 99,044 0.0828 0.00%
1995-03-09 0 0.820 - 0.820 - - 0 0 - 0.083 - 0.083 - - 0 - 0.00%
1995-03-08 0 0.820 - 0.830 - - 0 0 - 0.083 - 0.084 - - 0 - 0.00%
1995-03-07 0 0.820 - 0.820 - - 0 0 - 0.083 - 0.083 - - 0 - 0.00%
1995-03-06 0 0.820 - 0.850 - - 0 0 - 0.083 - 0.086 - - 0 - 0.00%
1995-03-03 0 0.820 - 0.820 0.820 0.820 20,000 16,400 0.8200 0.083 - 0.083 0.083 0.083 198,087 0.0828 0.00%
1995-03-02 0 0.820 - 0.820 0.800 0.820 150,000 121,100 0.8073 0.083 - 0.083 0.081 0.083 1,485,655 0.0815 2.50%
1995-03-01 0 0.800 - - - - 0 0 - 0.081 - - - - 0 - 0.00%
1995-02-28 0 0.800 - - - - 0 0 - 0.081 - - - - 0 - 0.00%
1995-02-27 0 0.800 - - - - 0 0 - 0.081 - - - - 0 - 0.00%
1995-02-24 0 0.800 - - - - 0 0 - 0.081 - - - - 0 - 0.00%
1995-02-23 0 0.800 - 0.840 - - 0 0 - 0.081 - 0.085 - - 0 - 0.00%
1995-02-22 0 0.800 - - - - 0 0 - 0.081 - - - - 0 - 0.00%
1995-02-21 0 0.800 - - - - 0 0 - 0.081 - - - - 0 - 0.00%
1995-02-20 0 0.800 - - - - 0 0 - 0.081 - - - - 0 - 0.00%
1995-02-17 0 0.800 - 0.800 0.810 0.810 20,000 16,200 0.8100 0.081 - 0.081 0.082 0.082 198,087 0.0818 0.00%
1995-02-16 0 0.800 - 0.820 0.760 0.800 160,000 124,000 0.7750 0.081 - 0.083 0.077 0.081 1,584,699 0.0782 5.26%
1995-02-15 0 0.760 - 0.760 - - 0 0 - 0.077 - 0.077 - - 0 - 0.00%
1995-02-14 0 0.760 - 0.760 - - 0 0 - 0.077 - 0.077 - - 0 - 0.00%
1995-02-13 0 0.760 - 0.760 - - 0 0 - 0.077 - 0.077 - - 0 - 0.00%
1995-02-10 0 0.760 - 0.760 - - 0 0 - 0.077 - 0.077 - - 0 - 0.00%
1995-02-09 0 0.760 - 0.760 - - 0 0 - 0.077 - 0.077 - - 0 - 0.00%
1995-02-08 0 0.760 - 0.760 - - 0 0 - 0.077 - 0.077 - - 0 - 0.00%
1995-02-07 0 0.760 - 0.760 - - 0 0 - 0.077 - 0.077 - - 0 - 0.00%
1995-02-06 0 0.760 - 0.760 - - 0 0 - 0.077 - 0.077 - - 0 - 0.00%
1995-02-03 0 0.760 - 0.760 - - 0 0 - 0.077 - 0.077 - - 0 - 0.00%
1995-01-30 0 0.760 - 0.760 - - 0 0 - 0.077 - 0.077 - - 0 - 0.00%
1995-01-27 0 0.760 - 0.760 - - 0 0 - 0.077 - 0.077 - - 0 - 0.00%
1995-01-26 0 0.760 - 0.760 - - 0 0 - 0.077 - 0.077 - - 0 - 0.00%
1995-01-25 0 0.760 - 0.760 - - 0 0 - 0.077 - 0.077 - - 0 - 0.00%
1995-01-24 0 0.760 - 0.760 - - 0 0 - 0.077 - 0.077 - - 0 - 0.00%
1995-01-23 0 0.760 - 0.760 - - 0 0 - 0.077 - 0.077 - - 0 - 0.00%
1995-01-20 0 0.760 - 0.760 - - 0 0 - 0.077 - 0.077 - - 0 - 0.00%
1995-01-19 0 0.760 - 0.760 - - 0 0 - 0.077 - 0.077 - - 0 - 0.00%
1995-01-18 0 0.760 - 0.800 - - 0 0 - 0.077 - 0.081 - - 0 - 0.00%
1995-01-17 0 0.760 - 0.800 0.760 0.760 100,000 76,000 0.7600 0.077 - 0.081 0.077 0.077 990,437 0.0767 0.00%
1995-01-16 0 0.760 - 0.760 - - 0 0 - 0.077 - 0.077 - - 0 - -5.00%
1995-01-13 0 0.800 - 0.800 - - 0 0 - 0.081 - 0.081 - - 0 - -4.76%
1995-01-12 0 0.840 - 0.860 - - 0 0 - 0.085 - 0.087 - - 0 - 0.00%
1995-01-11 0 0.840 - 0.880 - - 0 0 - 0.085 - 0.089 - - 0 - 0.00%
1995-01-10 0 0.840 - 0.870 - - 0 0 - 0.085 - 0.088 - - 0 - 0.00%
1995-01-09 0 0.840 - 0.880 - - 0 0 - 0.085 - 0.089 - - 0 - 0.00%
1995-01-06 0 0.840 - 0.880 - - 0 0 - 0.085 - 0.089 - - 0 - 0.00%
1995-01-05 0 0.840 - - - - 0 0 - 0.085 - - - - 0 - 0.00%
1995-01-04 0 0.840 - - - - 0 0 - 0.085 - - - - 0 - 0.00%
1995-01-03 0 0.840 - 0.880 - - 0 0 - 0.085 - 0.089 - - 0 - 0.00%
1994-12-30 0 0.840 - 0.880 - - 0 0 - 0.085 - 0.089 - - 0 - 0.00%
1994-12-29 0 0.840 - - - - 0 0 - 0.085 - - - - 0 - 0.00%
1994-12-28 0 0.840 - 0.880 - - 0 0 - 0.085 - 0.089 - - 0 - 0.00%
1994-12-23 0 0.840 - - - - 100,000 84,000 0.8400 0.085 - - - - 990,437 0.0848 0.00%
1994-12-22 0 0.840 - - - - 0 0 - 0.085 - - - - 0 - 0.00%
1994-12-21 0 0.840 - 0.870 - - 0 0 - 0.085 - 0.088 - - 0 - 0.00%
1994-12-20 0 0.840 0.800 0.880 - - 0 0 - 0.085 0.081 0.089 - - 0 - 0.00%
1994-12-19 0 0.840 - - - - 0 0 - 0.085 - - - - 0 - 0.00%
1994-12-16 0 0.840 - 0.840 - - 0 0 - 0.085 - 0.085 - - 0 - 0.00%
1994-12-15 0 0.840 0.800 0.840 - - 0 0 - 0.085 0.081 0.085 - - 0 - 0.00%
1994-12-14 0 0.840 0.760 0.840 0.840 0.840 20,000 16,800 0.8400 0.085 0.077 0.085 0.085 0.085 198,087 0.0848 1.20%
1994-12-13 0 0.830 - 0.870 - - 0 0 - 0.084 - 0.088 - - 0 - 0.00%
1994-12-12 0 0.830 - 0.870 - - 0 0 - 0.084 - 0.088 - - 0 - 0.00%
1994-12-09 0 0.830 - - - - 0 0 - 0.084 - - - - 0 - 0.00%
1994-12-08 0 0.830 - - - - 0 0 - 0.084 - - - - 0 - 0.00%
1994-12-07 0 0.830 - - - - 0 0 - 0.084 - - - - 0 - 0.00%
1994-12-06 0 0.830 - 0.870 - - 0 0 - 0.084 - 0.088 - - 0 - 0.00%
1994-12-05 0 0.830 - 0.870 - - 0 0 - 0.084 - 0.088 - - 0 - 0.00%
1994-12-02 0 0.830 - 0.870 - - 0 0 - 0.084 - 0.088 - - 0 - 0.00%
1994-12-01 0 0.830 - 0.840 - - 0 0 - 0.084 - 0.085 - - 0 - 0.00%
1994-11-30 0 0.830 - 0.860 - - 0 0 - 0.084 - 0.087 - - 0 - 0.00%
1994-11-29 0 0.830 - - - - 0 0 - 0.084 - - - - 0 - 0.00%
1994-11-28 0 0.830 - 0.830 - - 0 0 - 0.084 - 0.084 - - 0 - -1.19%
1994-11-25 0 0.840 0.790 0.840 0.800 0.840 206,000 169,200 0.8214 0.085 0.080 0.085 0.081 0.085 2,040,300 0.0829 5.00%
1994-11-24 0 0.800 - 0.800 - - 0 0 - 0.081 - 0.081 - - 0 - -4.76%
1994-11-23 0 0.840 - - - - 0 0 - 0.085 - - - - 0 - 0.00%
1994-11-22 0 0.840 - - - - 0 0 - 0.085 - - - - 0 - 0.00%
1994-11-21 0 0.840 - 0.880 - - 0 0 - 0.085 - 0.089 - - 0 - 0.00%
1994-11-18 0 0.840 - - - - 0 0 - 0.085 - - - - 0 - 0.00%
1994-11-17 0 0.840 - 0.880 - - 0 0 - 0.085 - 0.089 - - 0 - 0.00%
1994-11-16 0 0.840 - 0.840 - - 0 0 - 0.085 - 0.085 - - 0 - -2.33%
1994-11-15 0 0.860 - 0.880 - - 0 0 - 0.087 - 0.089 - - 0 - 0.00%
1994-11-14 0 0.860 - - - - 0 0 - 0.087 - - - - 0 - 0.00%
1994-11-11 0 0.860 - - - - 0 0 - 0.087 - - - - 0 - 0.00%
1994-11-10 0 0.860 - 0.860 - - 0 0 - 0.087 - 0.087 - - 0 - -2.27%
1994-11-09 0 0.880 - 0.900 - - 0 0 - 0.089 - 0.091 - - 0 - 0.00%
1994-11-08 0 0.880 - 0.900 - - 0 0 - 0.089 - 0.091 - - 0 - 0.00%
1994-11-07 0 0.880 - 0.900 - - 0 0 - 0.089 - 0.091 - - 0 - 0.00%
1994-11-04 0 0.880 - 0.900 - - 0 0 - 0.089 - 0.091 - - 0 - 0.00%
1994-11-03 0 0.880 - - 0.880 0.880 220,000 193,600 0.8800 0.089 - - 0.089 0.089 2,178,961 0.0888 0.00%
1994-11-02 0 0.880 - 0.880 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
1994-11-01 0 0.880 - 0.880 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
1994-10-31 0 0.880 - 0.880 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
1994-10-28 0 0.880 - 0.880 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
1994-10-27 0 0.880 - 0.880 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
1994-10-26 0 0.880 - 0.880 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
1994-10-25 0 0.880 - 0.880 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
1994-10-24 0 0.880 - 0.880 0.880 0.880 60,000 52,800 0.8800 0.089 - 0.089 0.089 0.089 594,262 0.0888 0.00%
1994-10-21 0 0.880 - 0.880 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
1994-10-20 0 0.880 - 0.880 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
1994-10-19 0 0.880 - 0.880 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
1994-10-18 0 0.880 - 0.880 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
1994-10-17 0 0.880 - 0.880 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
1994-10-14 0 0.880 - 0.880 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
1994-10-12 0 0.880 - 0.880 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
1994-10-11 0 0.880 0.860 0.880 - - 0 0 - 0.089 0.087 0.089 - - 0 - -2.22%
1994-10-10 0 0.900 - 0.900 - - 0 0 - 0.091 - 0.091 - - 0 - 0.00%
1994-10-07 0 0.900 - 0.900 - - 0 0 - 0.091 - 0.091 - - 0 - 0.00%
1994-10-06 0 0.900 - 0.900 - - 0 0 - 0.091 - 0.091 - - 0 - 0.00%
1994-10-05 0 0.900 - 0.900 - - 0 0 - 0.091 - 0.091 - - 0 - 0.00%
1994-10-04 0 0.900 - 0.910 0.900 0.900 20,000 18,000 0.9000 0.091 - 0.092 0.091 0.091 198,087 0.0909 2.27%
1994-10-03 0 0.880 - 0.900 - - 0 0 - 0.089 - 0.091 - - 0 - 0.00%
1994-09-30 0 0.880 - 0.900 - - 0 0 - 0.089 - 0.091 - - 0 - 0.00%
1994-09-29 0 0.880 - - - - 0 0 - 0.089 - - - - 0 - 0.00%
1994-09-28 0 0.880 0.870 0.890 - - 0 0 - 0.089 0.088 0.090 - - 0 - 0.00%
1994-09-27 0 0.880 0.870 0.900 0.880 0.880 24,000 21,120 0.8800 0.089 0.088 0.091 0.089 0.089 237,705 0.0888 -2.22%
1994-09-26 0 0.900 - 0.900 - - 0 0 - 0.091 - 0.091 - - 0 - 0.00%
1994-09-23 0 0.900 - 0.900 0.900 0.900 300,000 270,000 0.9000 0.091 - 0.091 0.091 0.091 2,971,310 0.0909 0.00%
1994-09-22 0 0.900 - 0.900 0.900 0.900 200,000 180,000 0.9000 0.091 - 0.091 0.091 0.091 1,980,873 0.0909 0.00%
1994-09-20 0 0.900 - 0.900 - - 0 0 - 0.091 - 0.091 - - 0 - 0.00%
1994-09-19 0 0.900 - 0.900 - - 0 0 - 0.091 - 0.091 - - 0 - 0.00%
1994-09-16 0 0.900 - 0.900 0.900 0.900 50,000 45,000 0.9000 0.091 - 0.091 0.091 0.091 495,218 0.0909 0.00%
1994-09-15 0 0.900 - 0.900 0.900 0.900 50,000 45,000 0.9000 0.091 - 0.091 0.091 0.091 495,218 0.0909 -2.17%
1994-09-14 0 0.920 - 0.920 - - 0 0 - 0.093 - 0.093 - - 0 - 0.00%
1994-09-13 0 0.920 - 0.920 - - 0 0 - 0.093 - 0.093 - - 0 - 0.00%
1994-09-12 0 0.920 0.900 0.920 0.920 0.920 100,000 92,000 0.9200 0.093 0.091 0.093 0.093 0.093 990,437 0.0929 -1.08%
1994-09-09 0 0.930 - 0.930 0.930 0.960 1,300,000 1,223,500 0.9412 0.094 - 0.094 0.094 0.097 12,875,677 0.0950 0.54%
1994-09-08 0 0.925 - 0.925 0.925 0.925 10,000 9,250 0.9250 0.093 - 0.093 0.093 0.093 99,044 0.0934 0.00%
1994-09-07 0 0.925 0.925 0.940 0.925 0.925 40,000 37,000 0.9250 0.093 0.093 0.095 0.093 0.093 396,175 0.0934 0.00%
1994-09-06 0 0.925 0.925 - - - 0 0 - 0.093 0.093 - - - 0 - 0.00%
1994-09-05 0 0.925 0.925 - - - 0 0 - 0.093 0.093 - - - 0 - 0.00%
1994-09-02 0 0.925 0.925 0.980 0.920 0.920 20,000 18,400 0.9200 0.093 0.093 0.099 0.093 0.093 198,087 0.0929 2.78%
1994-09-01 0 0.900 0.900 - - - 0 0 - 0.091 0.091 - - - 0 - 0.00%
1994-08-31 0 0.900 0.890 - 0.880 0.900 200,000 179,000 0.8950 0.091 0.090 - 0.089 0.091 1,980,873 0.0904 4.65%
1994-08-30 0 0.860 - 0.880 - - 0 0 - 0.087 - 0.089 - - 0 - 0.00%
1994-08-26 0 0.860 0.850 0.865 0.860 0.860 400,000 344,000 0.8600 0.087 0.086 0.087 0.087 0.087 3,961,747 0.0868 0.00%
1994-08-25 0 0.860 0.855 0.860 0.850 0.860 114,000 97,690 0.8569 0.087 0.086 0.087 0.086 0.087 1,129,098 0.0865 3.61%
1994-08-24 0 0.830 0.830 0.860 0.810 0.860 1,534,000 1,286,290 0.8385 0.084 0.084 0.087 0.082 0.087 15,193,299 0.0847 -3.49%
1994-08-23 0 0.860 0.835 0.860 0.860 0.880 260,000 223,750 0.8606 0.087 0.084 0.087 0.087 0.089 2,575,135 0.0869 0.00%
1994-08-22 0 0.860 0.860 - 0.860 0.860 18,000 15,480 0.8600 0.087 0.087 - 0.087 0.087 178,279 0.0868 6.83%
1994-08-19 0 0.805 0.805 - - - 0 0 - 0.081 0.081 - - - 0 - 3.21%
1994-08-18 0 0.780 0.780 - 0.725 0.780 260,000 190,800 0.7338 0.079 0.079 - 0.073 0.079 2,575,135 0.0741 7.59%
1994-08-17 0 0.725 0.725 - 0.710 0.720 68,000 48,580 0.7144 0.073 0.073 - 0.072 0.073 673,497 0.0721 0.69%
1994-08-16 0 0.720 0.710 0.720 0.720 0.720 150,000 108,000 0.7200 0.073 0.072 0.073 0.073 0.073 1,485,655 0.0727 0.00%
1994-08-15 0 0.720 0.710 0.720 - - 0 0 - 0.073 0.072 0.073 - - 0 - 0.00%
1994-08-12 0 0.720 - 0.720 0.710 0.720 200,000 143,500 0.7175 0.073 - 0.073 0.072 0.073 1,980,873 0.0724 1.41%
1994-08-11 0 0.720 0.710 0.720 - - 0 0 - 0.072 0.071 0.072 - - 0 - 0.00%
1994-08-10 0 0.720 0.705 0.720 0.720 0.730 196,000 141,380 0.7213 0.072 0.070 0.072 0.072 0.073 1,968,598 0.0718 -2.70%
1994-08-09 0 0.740 0.720 - - - 0 0 - 0.074 0.072 - - - 0 - 0.00%
1994-08-08 0 0.740 - 0.740 - - 0 0 - 0.074 - 0.074 - - 0 - 0.00%
1994-08-05 0 0.740 0.740 - 0.720 0.720 24,000 17,280 0.7200 0.074 0.074 - 0.072 0.072 241,053 0.0717 2.78%
1994-08-04 0 0.720 - 0.720 0.720 0.740 284,000 209,480 0.7376 0.072 - 0.072 0.072 0.074 2,852,458 0.0734 -5.26%
1994-08-03 0 0.760 - - 0.760 0.760 80,000 60,800 0.7600 0.076 - - 0.076 0.076 803,509 0.0757 -2.56%
1994-08-02 0 0.780 0.760 - - - 0 0 - 0.078 0.076 - - - 0 - 0.00%
1994-08-01 0 0.780 - - - - 0 0 - 0.078 - - - - 0 - 0.00%
1994-07-29 0 0.780 0.780 0.800 0.780 0.785 330,000 257,800 0.7812 0.078 0.078 0.080 0.078 0.078 3,314,475 0.0778 -2.50%
1994-07-28 0 0.800 0.780 0.800 - - 0 0 - 0.080 0.078 0.080 - - 0 - 0.00%
1994-07-27 0 0.800 0.795 0.800 0.800 0.805 1,198,000 958,440 0.8000 0.080 0.079 0.080 0.080 0.080 12,032,550 0.0797 0.00%
1994-07-26 0 0.800 0.790 - 0.790 0.800 20,000 15,900 0.7950 0.080 0.079 - 0.079 0.080 200,877 0.0792 0.00%
1994-07-25 0 0.800 0.800 - 0.800 0.820 2,066,000 1,665,080 0.8059 0.080 0.080 - 0.080 0.082 20,750,625 0.0802 -3.61%
1994-07-22 0 0.830 - 0.830 0.830 0.830 6,000 4,980 0.8300 0.083 - 0.083 0.083 0.083 60,263 0.0826 -1.19%
1994-07-21 0 0.840 0.830 0.840 - - 0 0 - 0.084 0.083 0.084 - - 0 - 0.00%
1994-07-20 0 0.840 - 0.840 - - 0 0 - 0.084 - 0.084 - - 0 - -1.18%
1994-07-19 0 0.850 - 0.850 0.850 0.860 130,000 111,100 0.8546 0.085 - 0.085 0.085 0.086 1,305,702 0.0851 0.00%
1994-07-18 0 0.850 - 0.850 0.850 0.850 20,000 17,000 0.8500 0.085 - 0.085 0.085 0.085 200,877 0.0846 -1.16%
1994-07-15 0 0.860 - 0.860 - - 0 0 - 0.086 - 0.086 - - 0 - -2.27%
1994-07-14 0 0.880 - 0.880 - - 0 0 - 0.088 - 0.088 - - 0 - 0.00%
1994-07-13 0 0.880 - 0.880 - - 0 0 - 0.088 - 0.088 - - 0 - 0.00%
1994-07-12 0 0.880 - 0.880 - - 0 0 - 0.088 - 0.088 - - 0 - 0.00%
1994-07-11 0 0.880 - 0.880 - - 0 0 - 0.088 - 0.088 - - 0 - 0.00%
1994-07-08 0 0.880 - 0.880 - - 0 0 - 0.088 - 0.088 - - 0 - 0.00%
1994-07-07 0 0.880 0.860 0.880 - - 0 0 - 0.088 0.086 0.088 - - 0 - 0.00%
1994-07-06 0 0.880 - 0.890 - - 0 0 - 0.088 - 0.089 - - 0 - 0.00%
1994-07-05 0 0.880 - 0.880 - - 0 0 - 0.088 - 0.088 - - 0 - 0.00%
1994-07-04 0 0.880 0.860 0.880 0.880 0.880 670,000 589,600 0.8800 0.088 0.086 0.088 0.088 0.088 6,729,390 0.0876 0.00%
1994-07-01 0 0.880 0.860 0.900 0.880 0.880 30,000 26,400 0.8800 0.088 0.086 0.090 0.088 0.088 301,316 0.0876 -2.22%
1994-06-30 0 0.900 - 0.900 - - 0 0 - 0.090 - 0.090 - - 0 - -1.10%
1994-06-29 0 0.910 - 0.940 0.910 0.910 30,000 27,300 0.9100 0.091 - 0.094 0.091 0.091 301,316 0.0906 -4.21%
1994-06-28 0 0.950 - 0.950 0.950 0.950 50,000 47,500 0.9500 0.095 - 0.095 0.095 0.095 502,193 0.0946 0.00%
1994-06-27 0 0.950 - 0.950 - - 0 0 - 0.095 - 0.095 - - 0 - 0.00%
1994-06-24 0 0.950 - 0.950 0.950 0.990 180,000 174,700 0.9706 0.095 - 0.095 0.095 0.099 1,807,896 0.0966 0.00%
1994-06-23 0 0.950 0.910 - - - 0 0 - 0.095 0.091 - - - 0 - 0.00%
1994-06-22 0 0.950 0.910 - 0.950 0.950 154,000 146,300 0.9500 0.095 0.091 - 0.095 0.095 1,546,755 0.0946 -3.06%
1994-06-21 0 0.980 - 0.980 - - 0 0 - 0.098 - 0.098 - - 0 - 0.00%
1994-06-20 0 0.980 - - - - 0 0 - 0.098 - - - - 0 - 0.00%
1994-06-17 0 0.980 - - - - 0 0 - 0.098 - - - - 0 - 0.00%
1994-06-16 0 0.980 - - - - 0 0 - 0.098 - - - - 0 - 0.00%
1994-06-15 0 0.980 - 0.980 0.970 0.990 180,000 176,700 0.9817 0.098 - 0.098 0.097 0.099 1,807,896 0.0977 1.03%
1994-06-10 0 0.970 0.960 - - - 0 0 - 0.097 0.096 - - - 0 - 0.00%
1994-06-09 0 0.970 0.970 - - - 0 0 - 0.097 0.097 - - - 0 - 0.00%
1994-06-08 0 0.970 0.970 0.990 0.970 0.980 280,000 272,600 0.9736 0.097 0.097 0.099 0.097 0.098 2,812,282 0.0969 -1.02%
1994-06-07 0 0.980 0.980 0.990 0.980 1.000 240,000 237,600 0.9900 0.098 0.098 0.099 0.098 0.100 2,410,528 0.0986 -1.01%
1994-06-06 0 0.990 0.990 1.000 0.990 1.040 1,200,000 1,198,200 0.9985 0.099 0.099 0.100 0.099 0.104 12,052,638 0.0994 -4.81%
1994-06-03 0 1.040 - 1.040 - - 0 0 - 0.104 - 0.104 - - 0 - -0.95%
1994-06-02 0 1.050 - 1.050 1.050 1.080 200,000 211,200 1.0560 0.105 - 0.105 0.105 0.108 2,008,773 0.1051 -2.78%
1994-06-01 0 1.080 1.000 1.080 - - 0 0 - 0.108 0.100 0.108 - - 0 - 0.00%
1994-05-31 0 1.080 - 1.080 1.080 1.100 198,000 214,040 1.0810 0.108 - 0.108 0.108 0.110 1,988,685 0.1076 1.89%
1994-05-30 0 1.060 1.060 1.080 1.050 1.060 182,000 191,520 1.0523 0.106 0.106 0.108 0.105 0.106 1,827,983 0.1048 0.95%
1994-05-27 0 1.050 1.000 1.060 1.050 1.080 500,000 530,500 1.0610 0.105 0.100 0.106 0.105 0.108 5,021,933 0.1056 -2.78%
1994-05-26 0 1.080 1.000 1.080 1.020 1.120 760,000 829,300 1.0912 0.108 0.100 0.108 0.102 0.112 7,633,337 0.1086 -0.92%
1994-05-25 0 1.090 1.070 1.090 1.060 1.090 270,000 289,100 1.0707 0.109 0.107 0.109 0.106 0.109 2,711,844 0.1066 3.81%
1994-05-24 0 1.050 1.040 1.080 1.000 1.090 830,000 865,700 1.0430 0.105 0.104 0.108 0.100 0.109 8,336,408 0.1038 5.00%
1994-05-23 0 1.000 1.000 1.020 0.960 1.000 440,000 437,800 0.9950 0.100 0.100 0.102 0.096 0.100 4,419,301 0.0991 -7.41%
1994-05-20 0 1.080 1.060 1.080 1.080 1.130 400,000 437,500 1.0938 0.108 0.106 0.108 0.108 0.113 4,017,546 0.1089 -3.57%
1994-05-19 0 1.120 1.050 1.170 0.500 1.170 802,000 853,120 1.0637 0.112 0.105 0.116 0.050 0.116 8,055,180 0.1059 -3.45%
1994-05-18 0 1.160 - 1.160 - - 0 0 - 0.115 - 0.115 - - 0 - -2.52%
1994-05-17 0 1.190 - 1.190 - - 0 0 - 0.118 - 0.118 - - 0 - -0.83%
1994-05-16 0 1.200 - 1.200 - - 0 0 - 0.119 - 0.119 - - 0 - 0.00%
1994-05-13 0 1.200 1.200 1.210 1.200 1.210 476,000 572,920 1.2036 0.119 0.119 0.120 0.119 0.120 4,780,880 0.1198 -0.83%
1994-05-12 0 1.210 1.200 1.210 1.210 1.220 190,000 230,300 1.2121 0.120 0.119 0.120 0.120 0.121 1,908,334 0.1207 0.00%
1994-05-11 0 1.210 1.200 1.210 1.190 1.210 130,000 156,200 1.2015 0.120 0.119 0.120 0.118 0.120 1,305,702 0.1196 1.68%
1994-05-10 0 1.190 1.190 1.200 1.160 1.230 252,000 294,460 1.1685 0.118 0.118 0.119 0.115 0.122 2,531,054 0.1163 0.00%
1994-05-09 0 1.190 1.190 1.220 - - 0 0 - 0.118 0.118 0.121 - - 0 - 0.00%
1994-05-06 0 1.190 1.190 1.230 - - 0 0 - 0.118 0.118 0.122 - - 0 - 0.00%
1994-05-05 0 1.190 1.190 1.230 - - 0 0 - 0.118 0.118 0.122 - - 0 - 0.00%
1994-05-04 0 1.190 1.190 - 1.190 1.190 40,000 47,600 1.1900 0.118 0.118 - 0.118 0.118 401,755 0.1185 0.00%
1994-05-03 0 1.190 1.190 1.230 - - 0 0 - 0.118 0.118 0.122 - - 0 - 0.00%
1994-05-02 0 1.190 1.190 1.230 1.190 1.190 34,000 40,460 1.1900 0.118 0.118 0.122 0.118 0.118 341,491 0.1185 0.00%
1994-04-29 0 1.190 1.190 1.210 1.190 1.230 468,000 558,560 1.1935 0.118 0.118 0.120 0.118 0.122 4,700,529 0.1188 -3.25%
1994-04-28 0 1.230 1.160 - 1.180 1.250 230,000 278,400 1.2104 0.122 0.115 - 0.117 0.124 2,310,089 0.1205 -2.38%
1994-04-27 0 1.260 1.240 1.280 1.260 1.350 320,000 413,000 1.2906 0.125 0.123 0.127 0.125 0.134 3,214,037 0.1285 -6.67%
1994-04-26 0 1.350 - 1.350 1.350 1.350 2,000 2,700 1.3500 0.134 - 0.134 0.134 0.134 20,088 0.1344 0.00%
1994-04-25 0 1.350 - 1.350 - - 2,000 2,700 1.3500 0.134 - 0.134 - - 20,088 0.1344 0.00%
1994-04-22 0 1.350 - 1.350 - - 0 0 - 0.134 - 0.134 - - 0 - -2.17%
1994-04-21 0 1.380 - 1.380 - - 0 0 - 0.137 - 0.137 - - 0 - 0.00%
1994-04-20 0 1.380 - 1.380 - - 0 0 - 0.137 - 0.137 - - 0 - 0.00%
1994-04-19 0 1.380 - 1.380 - - 0 0 - 0.137 - 0.137 - - 0 - 0.00%
1994-04-18 0 1.380 - 1.380 1.400 1.400 6,000 8,400 1.4000 0.137 - 0.137 0.139 0.139 60,263 0.1394 0.00%
1994-04-15 0 1.380 - 1.400 - - 0 0 - 0.137 - 0.139 - - 0 - 0.00%
1994-04-14 0 1.380 - 1.400 - - 0 0 - 0.137 - 0.139 - - 0 - 0.00%
1994-04-13 0 1.380 - 1.400 - - 0 0 - 0.137 - 0.139 - - 0 - 0.00%
1994-04-12 0 1.380 - 1.400 - - 0 0 - 0.137 - 0.139 - - 0 - 0.00%
1994-04-11 0 1.380 - 1.380 - - 0 0 - 0.137 - 0.137 - - 0 - 0.00%
1994-04-08 0 1.380 - 1.400 - - 0 0 - 0.137 - 0.139 - - 0 - -1.43%
1994-04-07 0 1.400 - 1.400 - - 0 0 - 0.139 - 0.139 - - 0 - 0.00%
1994-04-06 0 1.400 - 1.420 1.400 1.400 222,000 310,800 1.4000 0.139 - 0.141 0.139 0.139 2,229,738 0.1394 0.00%
1994-03-31 0 1.400 1.400 1.440 1.400 1.400 150,000 210,000 1.4000 0.139 0.139 0.143 0.139 0.139 1,506,580 0.1394 0.00%
1994-03-30 0 1.400 1.400 1.440 1.380 1.400 350,000 489,560 1.3987 0.139 0.139 0.143 0.137 0.139 3,515,353 0.1393 0.00%
1994-03-29 0 1.400 - 1.400 - - 0 0 - 0.139 - 0.139 - - 0 - 0.00%
1994-03-28 0 1.400 - 1.400 - - 0 0 - 0.139 - 0.139 - - 0 - 0.00%
1994-03-25 0 1.400 - 1.400 1.400 1.430 212,000 299,800 1.4142 0.139 - 0.139 0.139 0.142 2,129,299 0.1408 -2.10%
1994-03-24 0 1.430 - 1.430 - - 350,000 500,500 1.4300 0.142 - 0.142 - - 3,515,353 0.1424 0.00%
1994-03-23 0 1.430 1.420 1.430 - - 0 0 - 0.142 0.141 0.142 - - 0 - 4.23%
1994-03-22 0 1.460 1.440 1.470 1.460 1.460 20,000 29,200 1.4600 0.137 0.135 0.138 0.137 0.137 213,762 0.1366 1.39%
1994-03-21 0 1.440 1.420 1.500 1.440 1.500 320,000 472,000 1.4750 0.135 0.133 0.140 0.135 0.140 3,420,185 0.1380 -4.00%
1994-03-18 0 1.500 - 1.500 1.500 1.500 6,000 9,000 1.5000 0.140 - 0.140 0.140 0.140 64,128 0.1403 2.04%
1994-03-17 0 1.470 1.470 1.480 1.470 1.480 108,000 159,340 1.4754 0.138 0.138 0.138 0.138 0.138 1,154,312 0.1380 -0.68%
1994-03-16 0 1.480 1.470 1.490 1.480 1.480 80,000 118,400 1.4800 0.138 0.138 0.139 0.138 0.138 855,046 0.1385 0.00%
1994-03-15 0 1.480 1.470 - - - 0 0 - 0.138 0.138 - - - 0 - 0.00%
1994-03-14 0 1.480 1.470 - - - 0 0 - 0.138 0.138 - - - 0 - 0.00%
1994-03-11 0 1.480 1.470 - 1.480 1.480 16,000 23,680 1.4800 0.138 0.138 - 0.138 0.138 171,009 0.1385 0.00%
1994-03-10 0 1.480 1.460 - 1.480 1.480 50,000 74,000 1.4800 0.138 0.137 - 0.138 0.138 534,404 0.1385 -0.67%
1994-03-09 0 1.490 1.480 - - - 0 0 - 0.139 0.138 - - - 0 - 0.00%
1994-03-08 0 1.490 1.460 1.490 1.460 1.500 80,000 117,260 1.4658 0.139 0.137 0.139 0.137 0.140 855,046 0.1371 2.76%
1994-03-07 0 1.450 1.450 1.500 - - 0 0 - 0.136 0.136 0.140 - - 0 - 0.00%
1994-03-04 0 1.450 1.450 1.500 1.450 1.450 30,000 43,500 1.4500 0.136 0.136 0.140 0.136 0.136 320,642 0.1357 -0.68%
1994-03-03 0 1.460 1.460 1.500 1.440 1.480 590,000 860,940 1.4592 0.137 0.137 0.140 0.135 0.138 6,305,966 0.1365 -1.35%
1994-03-02 0 1.480 - 1.500 1.480 1.480 100,000 148,000 1.4800 0.138 - 0.140 0.138 0.138 1,068,808 0.1385 -1.33%
1994-03-01 0 1.500 - 1.510 1.500 1.500 30,000 45,000 1.5000 0.140 - 0.141 0.140 0.140 320,642 0.1403 -2.60%
1994-02-28 0 1.540 - 1.540 1.540 1.540 4,000 6,160 1.5400 0.144 - 0.144 0.144 0.144 42,752 0.1441 -0.65%
1994-02-25 0 1.550 - 1.550 1.550 1.550 20,000 31,000 1.5500 0.145 - 0.145 0.145 0.145 213,762 0.1450 -2.52%
1994-02-24 0 1.590 - 1.590 - - 0 0 - 0.149 - 0.149 - - 0 - -0.62%
1994-02-23 0 1.600 - 1.600 - - 0 0 - 0.150 - 0.150 - - 0 - 0.00%
1994-02-22 0 1.600 - 1.610 - - 0 0 - 0.150 - 0.151 - - 0 - 0.00%
1994-02-21 0 1.600 - 1.600 1.600 1.620 82,000 132,200 1.6122 0.150 - 0.150 0.150 0.152 876,422 0.1508 -1.23%
1994-02-18 0 1.620 1.620 - 1.620 1.620 50,000 81,000 1.6200 0.152 0.152 - 0.152 0.152 534,404 0.1516 0.00%
1994-02-17 0 1.620 - 1.620 1.620 1.620 20,000 32,400 1.6200 0.152 - 0.152 0.152 0.152 213,762 0.1516 -1.22%
1994-02-16 0 1.640 - 1.640 1.640 1.640 100,000 164,000 1.6400 0.153 - 0.153 0.153 0.153 1,068,808 0.1534 1.23%
1994-02-15 0 1.620 - - - - 0 0 - 0.152 - - - - 0 - 0.00%
1994-02-14 0 1.620 - - - - 0 0 - 0.152 - - - - 0 - 0.00%
1994-02-09 0 1.620 - 1.650 1.620 1.620 50,000 81,000 1.6200 0.152 - 0.154 0.152 0.152 534,404 0.1516 2.53%
1994-02-08 0 1.580 1.560 1.600 1.580 1.580 100,000 158,000 1.5800 0.148 0.146 0.150 0.148 0.148 1,068,808 0.1478 0.00%
1994-02-07 0 1.580 - 1.620 - - 0 0 - 0.148 - 0.152 - - 0 - 0.00%
1994-02-04 0 1.580 1.570 1.600 1.580 1.600 254,000 401,600 1.5811 0.148 0.147 0.150 0.148 0.150 2,714,772 0.1479 -1.25%
1994-02-03 0 1.600 1.580 1.600 1.580 1.600 100,000 158,600 1.5860 0.150 0.148 0.150 0.148 0.150 1,068,808 0.1484 0.63%
1994-02-02 0 1.590 1.560 1.590 1.600 1.600 94,000 150,400 1.6000 0.149 0.146 0.149 0.150 0.150 1,004,679 0.1497 -1.85%
1994-02-01 0 1.620 1.600 1.620 - - 0 0 - 0.152 0.150 0.152 - - 0 - 0.00%
1994-01-31 0 1.620 1.600 1.630 1.620 1.620 100,000 162,000 1.6200 0.152 0.150 0.153 0.152 0.152 1,068,808 0.1516 0.00%
1994-01-28 0 1.620 1.600 1.620 1.620 1.630 276,000 449,120 1.6272 0.152 0.150 0.152 0.152 0.153 2,949,910 0.1522 -0.61%
1994-01-27 0 1.630 1.600 1.630 1.620 1.630 66,000 107,540 1.6294 0.153 0.150 0.153 0.152 0.153 705,413 0.1524 -0.61%
1994-01-26 0 1.640 1.610 1.640 1.600 1.660 80,000 130,100 1.6263 0.153 0.151 0.153 0.150 0.155 855,046 0.1522 3.80%
1994-01-25 0 1.580 1.580 1.600 1.580 1.580 90,000 142,200 1.5800 0.148 0.148 0.150 0.148 0.148 961,927 0.1478 1.94%
1994-01-24 0 1.550 1.550 1.560 1.550 1.600 166,000 259,000 1.5602 0.145 0.145 0.146 0.145 0.150 1,774,221 0.1460 -3.13%
1994-01-21 0 1.600 1.550 1.600 1.600 1.620 220,000 353,000 1.6045 0.150 0.145 0.150 0.150 0.152 2,351,377 0.1501 -1.84%
1994-01-20 0 1.630 1.600 1.630 1.600 1.640 96,000 154,880 1.6133 0.153 0.150 0.153 0.150 0.153 1,026,055 0.1509 -2.98%
1994-01-19 0 1.680 - 1.680 1.680 1.700 400,000 675,000 1.6875 0.157 - 0.157 0.157 0.159 4,275,231 0.1579 -1.18%
1994-01-18 0 1.700 1.680 1.700 1.700 1.720 570,000 972,200 1.7056 0.159 0.157 0.159 0.159 0.161 6,092,204 0.1596 -0.58%
1994-01-17 0 1.710 1.700 1.720 1.710 1.720 226,000 388,060 1.7171 0.160 0.159 0.161 0.160 0.161 2,415,506 0.1607 -2.29%
1994-01-14 0 1.750 1.700 1.750 1.750 1.780 250,000 438,800 1.7552 0.164 0.159 0.164 0.164 0.167 2,672,020 0.1642 0.00%
1994-01-13 0 1.750 1.700 1.750 1.700 1.810 918,000 1,623,940 1.7690 0.164 0.159 0.164 0.159 0.169 9,811,656 0.1655 -4.37%
1994-01-12 0 1.830 1.800 1.830 1.830 1.930 1,446,000 2,675,380 1.8502 0.171 0.168 0.171 0.171 0.181 15,454,961 0.1731 -5.18%
1994-01-11 0 1.930 1.930 1.940 1.900 1.950 1,680,000 3,250,860 1.9350 0.181 0.181 0.182 0.178 0.182 17,955,971 0.1810 2.12%
1994-01-10 0 1.890 1.890 - 1.820 1.910 2,422,000 4,489,740 1.8537 0.177 0.177 - 0.170 0.179 25,886,525 0.1734 2.16%
1994-01-07 0 1.850 1.850 - 1.760 1.860 906,000 1,661,180 1.8335 0.173 0.173 - 0.165 0.174 9,683,399 0.1715 3.35%
1994-01-06 0 1.790 1.790 1.810 1.730 1.810 610,000 1,086,300 1.7808 0.167 0.167 0.169 0.162 0.169 6,519,728 0.1666 3.47%
1994-01-05 0 1.730 1.720 1.730 1.690 1.730 690,000 1,181,600 1.7125 0.162 0.161 0.162 0.158 0.162 7,374,774 0.1602 3.59%
1994-01-04 0 1.670 1.660 1.680 1.660 1.680 776,000 1,294,420 1.6681 0.156 0.155 0.157 0.155 0.157 8,293,949 0.1561 3.09%
1994-01-03 0 1.620 1.600 1.620 1.600 1.620 50,000 80,600 1.6120 0.152 0.150 0.152 0.150 0.152 534,404 0.1508

Copyright & disclaimer, Privacy policy

Back to top