Regent Pacific Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00575  1997-05-19    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-01-22 0 1.000 0.940 1.000 1.000 1.000 35,356 35,293 0.9982 1.000 0.940 1.000 1.000 1.000 35,356 0.9982 1.01%
2026-01-21 0 0.990 0.920 1.000 0.990 0.990 40,500 40,375 0.9969 0.990 0.920 1.000 0.990 0.990 40,500 0.9969 0.00%
2026-01-20 0 0.990 0.950 1.000 0.850 1.050 40,000 39,400 0.9850 0.990 0.950 1.000 0.850 1.050 40,000 0.9850 -1.00%
2026-01-19 0 1.000 0.930 1.000 0.930 1.010 310,039 307,135 0.9906 1.000 0.930 1.000 0.930 1.010 310,039 0.9906 6.38%
2026-01-16 0 0.940 0.880 1.000 0.920 1.010 177,000 166,740 0.9420 0.940 0.880 1.000 0.920 1.010 177,000 0.9420 0.00%
2026-01-15 0 0.940 0.910 0.960 - - 0 0 - 0.940 0.910 0.960 - - 0 - 0.00%
2026-01-14 0 0.940 0.930 1.010 0.870 0.960 275,500 254,165 0.9226 0.940 0.930 1.010 0.870 0.960 275,500 0.9226 -2.08%
2026-01-13 0 0.960 0.960 1.000 0.940 0.970 175,392 168,314 0.9596 0.960 0.960 1.000 0.940 0.970 175,392 0.9596 -3.03%
2026-01-12 0 0.990 0.970 1.000 0.980 1.000 54,023 52,956 0.9802 0.990 0.970 1.000 0.980 1.000 54,023 0.9802 -2.94%
2026-01-09 0 1.020 0.970 1.000 0.970 1.030 57,858 57,486 0.9936 1.020 0.970 1.000 0.970 1.030 57,858 0.9936 0.00%
2026-01-08 0 1.020 0.950 1.000 1.020 1.020 100,000 102,000 1.0200 1.020 0.950 1.000 1.020 1.020 100,000 1.0200 -0.97%
2026-01-07 0 1.030 0.930 1.000 - - 0 0 - 1.030 0.930 1.000 - - 0 - 0.00%
2026-01-06 0 1.030 1.030 1.050 1.000 1.060 196,379 203,068 1.0341 1.030 1.030 1.050 1.000 1.060 196,379 1.0341 3.00%
2026-01-05 0 1.000 1.000 1.060 1.000 1.100 56,571 57,776 1.0213 1.000 1.000 1.060 1.000 1.100 56,571 1.0213 -2.91%
2026-01-02 0 1.030 0.980 1.090 0.960 1.080 82,650 86,773 1.0499 1.030 0.980 1.090 0.960 1.080 82,650 1.0499 -3.74%
2025-12-31 0 1.070 0.950 1.120 1.070 1.070 10,000 10,700 1.0700 1.070 0.950 1.120 1.070 1.070 10,000 1.0700 0.00%
2025-12-30 0 1.070 0.960 1.020 1.060 1.070 20,150 21,442 1.0641 1.070 0.960 1.020 1.060 1.070 20,150 1.0641 7.00%
2025-12-29 0 1.000 0.970 1.000 1.000 1.000 40,000 40,000 1.0000 1.000 0.970 1.000 1.000 1.000 40,000 1.0000 0.00%
2025-12-24 0 1.000 0.960 1.000 - - 2,750 2,530 0.9200 1.000 0.960 1.000 - - 2,750 0.9200 0.00%
2025-12-23 0 1.000 0.970 1.000 1.000 1.000 30,000 30,000 1.0000 1.000 0.970 1.000 1.000 1.000 30,000 1.0000 0.00%
2025-12-22 0 1.000 1.000 1.060 0.960 1.060 233,000 242,530 1.0409 1.000 1.000 1.060 0.960 1.060 233,000 1.0409 2.04%
2025-12-19 0 0.980 0.980 1.000 0.970 0.980 210,000 205,700 0.9795 0.980 0.980 1.000 0.970 0.980 210,000 0.9795 0.00%
2025-12-18 0 0.980 0.980 1.000 0.980 0.980 17,161 16,738 0.9754 0.980 0.980 1.000 0.980 0.980 17,161 0.9754 -2.00%
2025-12-17 0 1.000 1.000 1.040 1.000 1.050 205,158 211,813 1.0324 1.000 1.000 1.040 1.000 1.050 205,158 1.0324 -2.91%
2025-12-16 0 1.030 1.030 1.060 1.030 1.040 34,000 35,140 1.0335 1.030 1.030 1.060 1.030 1.040 34,000 1.0335 0.00%
2025-12-15 0 1.030 1.030 1.090 1.030 1.100 515,000 547,700 1.0635 1.030 1.030 1.090 1.030 1.100 515,000 1.0635 -6.36%
2025-12-12 0 1.100 1.100 1.120 1.100 1.120 100,000 111,800 1.1180 1.100 1.100 1.120 1.100 1.120 100,000 1.1180 -0.90%
2025-12-11 0 1.110 1.100 1.160 1.070 1.160 218,000 239,935 1.1006 1.110 1.100 1.160 1.070 1.160 218,000 1.1006 1.83%
2025-12-10 0 1.090 1.090 1.200 1.060 1.200 212,000 240,570 1.1348 1.090 1.090 1.200 1.060 1.200 212,000 1.1348 -6.03%
2025-12-09 0 1.160 1.160 1.200 1.120 1.180 255,000 292,010 1.1451 1.160 1.160 1.200 1.120 1.180 255,000 1.1451 3.57%
2025-12-08 0 1.120 1.060 1.070 1.020 1.170 207,000 227,805 1.1005 1.120 1.060 1.070 1.020 1.170 207,000 1.1005 5.66%
2025-12-05 0 1.060 1.060 1.100 1.060 1.170 459,750 510,867 1.1112 1.060 1.060 1.100 1.060 1.170 459,750 1.1112 -3.64%
2025-12-04 0 1.100 1.100 1.140 1.020 1.150 939,225 1,035,277 1.1023 1.100 1.100 1.140 1.020 1.150 939,225 1.1023 2.80%
2025-12-03 0 1.070 1.070 1.080 0.850 1.080 1,112,775 1,123,298 1.0095 1.070 1.070 1.080 0.850 1.080 1,112,775 1.0095 33.75%
2025-12-02 0 0.800 0.780 0.860 0.710 0.860 458,040 363,871 0.7944 0.800 0.780 0.860 0.710 0.860 458,040 0.7944 12.68%
2025-12-01 0 0.710 0.680 0.710 0.710 0.710 10,000 7,100 0.7100 0.710 0.680 0.710 0.710 0.710 10,000 0.7100 1.43%
2025-11-28 0 0.700 0.700 0.730 0.700 0.710 230,000 161,500 0.7022 0.700 0.700 0.730 0.700 0.710 230,000 0.7022 2.94%
2025-11-27 0 0.680 0.650 0.740 - - 0 0 - 0.680 0.650 0.740 - - 0 - 0.00%
2025-11-26 0 0.680 0.680 0.710 - - 0 0 - 0.680 0.680 0.710 - - 0 - 0.00%
2025-11-25 0 0.680 0.610 0.720 - - 200 114 0.5700 0.680 0.610 0.720 - - 200 0.5700 0.00%
2025-11-24 0 0.680 0.600 0.710 - - 500 290 0.5800 0.680 0.600 0.710 - - 500 0.5800 0.00%
2025-11-21 0 0.680 0.600 0.710 - - 0 0 - 0.680 0.600 0.710 - - 0 - 0.00%
2025-11-20 0 0.680 0.670 0.710 - - 0 0 - 0.680 0.670 0.710 - - 0 - 0.00%
2025-11-19 0 0.680 0.660 0.710 - - 0 0 - 0.680 0.660 0.710 - - 0 - 0.00%
2025-11-18 0 0.680 0.650 0.710 - - 2,550 1,606 0.6298 0.680 0.650 0.710 - - 2,550 0.6298 0.00%
2025-11-17 0 0.680 0.650 0.710 - - 0 0 - 0.680 0.650 0.710 - - 0 - 0.00%
2025-11-14 0 0.680 0.680 0.710 0.670 0.670 10,000 6,700 0.6700 0.680 0.680 0.710 0.670 0.670 10,000 0.6700 1.49%
2025-11-13 0 0.670 0.670 0.710 0.670 0.710 75,855 51,913 0.6844 0.670 0.670 0.710 0.670 0.710 75,855 0.6844 0.00%
2025-11-12 0 0.670 0.660 0.710 0.670 0.670 15,000 9,920 0.6613 0.670 0.660 0.710 0.670 0.670 15,000 0.6613 -4.29%
2025-11-11 0 0.700 0.650 0.740 0.700 0.700 80,265 56,166 0.6998 0.700 0.650 0.740 0.700 0.700 80,265 0.6998 1.45%
2025-11-10 0 0.690 0.660 0.700 - - 5,005 3,203 0.6400 0.690 0.660 0.700 - - 5,005 0.6400 0.00%
2025-11-07 0 0.690 0.640 0.700 - - 500 305 0.6100 0.690 0.640 0.700 - - 500 0.6100 0.00%
2025-11-06 0 0.690 0.610 0.700 0.630 0.690 20,000 13,200 0.6600 0.690 0.610 0.700 0.630 0.690 20,000 0.6600 -1.43%
2025-11-05 0 0.700 0.660 0.700 - - 2,650 1,643 0.6200 0.700 0.660 0.700 - - 2,650 0.6200 0.00%
2025-11-04 0 0.700 0.320 0.700 0.700 0.700 10,000 7,000 0.7000 0.700 0.320 0.700 0.700 0.700 10,000 0.7000 6.06%
2025-11-03 0 0.660 0.600 0.700 - - 0 0 - 0.660 0.600 0.700 - - 0 - 0.00%
2025-10-31 0 0.660 0.660 0.690 0.650 0.670 85,500 56,485 0.6606 0.660 0.660 0.690 0.650 0.670 85,500 0.6606 -1.49%
2025-10-30 0 0.670 0.670 0.710 - - 0 0 - 0.670 0.670 0.710 - - 0 - 1.52%
2025-10-28 0 0.660 0.660 0.710 0.650 0.650 73,000 47,620 0.6523 0.660 0.660 0.710 0.650 0.650 73,000 0.6523 -7.04%
2025-10-27 0 0.710 - 0.710 0.710 0.710 70,000 49,700 0.7100 0.710 - 0.710 0.710 0.710 70,000 0.7100 2.90%
2025-10-24 0 0.690 0.660 0.710 - - 2,500 1,600 0.6400 0.690 0.660 0.710 - - 2,500 0.6400 0.00%
2025-10-23 0 0.690 0.670 0.710 - - 0 0 - 0.690 0.670 0.710 - - 0 - 0.00%
2025-10-22 0 0.690 0.640 0.710 - - 0 0 - 0.690 0.640 0.710 - - 0 - 0.00%
2025-10-21 0 0.690 0.650 0.710 0.690 0.690 21,717 14,908 0.6865 0.690 0.650 0.710 0.690 0.690 21,717 0.6865 2.99%
2025-10-20 0 0.670 0.650 0.690 - - 0 0 - 0.670 0.650 0.690 - - 0 - 0.00%
2025-10-17 0 0.670 0.640 0.690 0.670 0.690 32,100 22,074 0.6877 0.670 0.640 0.690 0.670 0.690 32,100 0.6877 -2.90%
2025-10-16 0 0.690 0.670 0.690 0.670 0.690 71,650 48,666 0.6792 0.690 0.670 0.690 0.670 0.690 71,650 0.6792 0.00%
2025-10-15 0 0.690 0.670 0.690 0.670 0.690 110,017 75,310 0.6845 0.690 0.670 0.690 0.670 0.690 110,017 0.6845 4.55%
2025-10-14 0 0.660 0.650 0.690 0.660 0.700 70,000 47,000 0.6714 0.660 0.650 0.690 0.660 0.700 70,000 0.6714 -5.71%
2025-10-13 0 0.700 0.700 0.750 0.680 0.700 150,000 104,200 0.6947 0.700 0.700 0.750 0.680 0.700 150,000 0.6947 1.45%
2025-10-10 0 0.690 0.610 0.700 0.680 0.690 106,500 73,450 0.6897 0.690 0.610 0.700 0.680 0.690 106,500 0.6897 -2.82%
2025-10-09 0 0.710 0.690 0.720 0.660 0.710 80,000 54,900 0.6863 0.710 0.690 0.720 0.660 0.710 80,000 0.6863 1.43%
2025-10-08 0 0.700 0.700 0.720 0.690 0.710 107,000 75,990 0.7102 0.700 0.700 0.720 0.690 0.710 107,000 0.7102 -5.41%
2025-10-06 0 0.740 0.700 0.740 0.700 0.740 160,000 113,900 0.7119 0.740 0.700 0.740 0.700 0.740 160,000 0.7119 -2.63%
2025-10-03 0 0.760 0.710 0.760 0.760 0.760 10,000 7,600 0.7600 0.760 0.710 0.760 0.760 0.760 10,000 0.7600 0.00%
2025-10-02 0 0.760 0.760 0.770 0.720 0.760 60,060 43,842 0.7300 0.760 0.760 0.770 0.720 0.760 60,060 0.7300 -1.30%
2025-09-30 0 0.770 0.750 0.770 0.750 0.770 48,500 36,420 0.7509 0.770 0.750 0.770 0.750 0.770 48,500 0.7509 2.67%
2025-09-29 0 0.750 0.710 0.770 - - 50 34 0.6800 0.750 0.710 0.770 - - 50 0.6800 0.00%
2025-09-26 0 0.750 0.700 0.760 - - 1,000 690 0.6900 0.750 0.700 0.760 - - 1,000 0.6900 0.00%
2025-09-25 0 0.750 0.730 0.760 0.730 0.750 360,000 265,400 0.7372 0.750 0.730 0.760 0.730 0.750 360,000 0.7372 4.17%
2025-09-24 0 0.720 0.660 0.730 0.700 0.740 130,000 92,900 0.7146 0.720 0.660 0.730 0.700 0.740 130,000 0.7146 -2.70%
2025-09-23 0 0.740 0.740 0.750 0.740 0.750 120,000 89,900 0.7492 0.740 0.740 0.750 0.740 0.750 120,000 0.7492 -3.90%
2025-09-22 0 0.770 0.770 0.790 0.730 0.790 151,430 114,301 0.7548 0.770 0.770 0.790 0.730 0.790 151,430 0.7548 -2.53%
2025-09-19 0 0.790 0.700 0.790 0.790 0.790 10,000 7,900 0.7900 0.790 0.700 0.790 0.790 0.790 10,000 0.7900 2.60%
2025-09-18 0 0.770 0.700 0.790 0.770 0.790 20,000 15,600 0.7800 0.770 0.700 0.790 0.770 0.790 20,000 0.7800 -2.53%
2025-09-17 0 0.790 0.720 0.790 - - 1,472 1,118 0.7595 0.790 0.720 0.790 - - 1,472 0.7595 -1.25%
2025-09-16 0 0.800 0.740 0.800 0.730 0.800 151,830 113,426 0.7471 0.800 0.740 0.800 0.730 0.800 151,830 0.7471 3.90%
2025-09-15 0 0.770 0.720 0.810 0.770 0.770 10,000 7,700 0.7700 0.770 0.720 0.810 0.770 0.770 10,000 0.7700 0.00%
2025-09-12 0 0.770 0.760 0.810 0.750 0.810 70,642 55,193 0.7813 0.770 0.760 0.810 0.750 0.810 70,642 0.7813 -4.94%
2025-09-11 0 0.810 0.720 0.810 0.730 0.820 40,000 30,400 0.7600 0.810 0.720 0.810 0.730 0.820 40,000 0.7600 8.00%
2025-09-10 0 0.750 0.730 0.820 0.750 0.780 95,000 72,050 0.7584 0.750 0.730 0.820 0.750 0.780 95,000 0.7584 2.74%
2025-09-09 0 0.730 0.730 0.840 0.730 0.730 10,000 7,300 0.7300 0.730 0.730 0.840 0.730 0.730 10,000 0.7300 -2.67%
2025-09-08 0 0.750 0.750 0.840 0.750 0.750 10,000 7,500 0.7500 0.750 0.750 0.840 0.750 0.750 10,000 0.7500 0.00%
2025-09-05 0 0.750 0.730 0.800 0.730 0.750 36,021 26,436 0.7339 0.750 0.730 0.800 0.730 0.750 36,021 0.7339 -6.25%
2025-09-04 0 0.800 0.710 0.860 - - 0 0 - 0.800 0.710 0.860 - - 0 - 0.00%
2025-09-03 0 0.800 0.730 0.850 - - 0 0 - 0.800 0.730 0.850 - - 0 - 0.00%
2025-09-02 0 0.800 0.710 0.800 0.790 0.830 28,000 22,200 0.7929 0.800 0.710 0.800 0.790 0.830 28,000 0.7929 0.00%
2025-09-01 0 0.800 0.790 0.860 - - 0 0 - 0.800 0.790 0.860 - - 0 - 0.00%
2025-08-29 0 0.800 0.750 0.780 0.800 0.800 120,000 96,000 0.8000 0.800 0.750 0.780 0.800 0.800 120,000 0.8000 -3.61%
2025-08-28 0 0.830 0.730 0.830 0.830 0.830 20,000 16,600 0.8300 0.830 0.730 0.830 0.830 0.830 20,000 0.8300 -2.35%
2025-08-27 0 0.850 0.830 0.860 - - 3,000 2,580 0.8600 0.850 0.830 0.860 - - 3,000 0.8600 0.00%
2025-08-26 0 0.850 0.830 0.850 - - 1,426 1,140 0.7994 0.850 0.830 0.850 - - 1,426 0.7994 -1.16%
2025-08-25 0 0.860 0.800 0.860 - - 0 0 - 0.860 0.800 0.860 - - 0 - 0.00%
2025-08-22 0 0.860 0.820 0.860 0.700 0.860 150,000 126,200 0.8413 0.860 0.820 0.860 0.700 0.860 150,000 0.8413 0.00%
2025-08-21 0 0.860 0.780 0.860 0.860 0.860 40,000 34,400 0.8600 0.860 0.780 0.860 0.860 0.860 40,000 0.8600 2.38%
2025-08-20 0 0.840 0.800 0.840 - - 0 0 - 0.840 0.800 0.840 - - 0 - -1.18%
2025-08-19 0 0.850 0.810 0.850 - - 2,000 1,700 0.8500 0.850 0.810 0.850 - - 2,000 0.8500 0.00%
2025-08-18 0 0.850 0.820 0.870 0.810 0.860 140,000 116,700 0.8336 0.850 0.820 0.870 0.810 0.860 140,000 0.8336 -1.16%
2025-08-15 0 0.860 0.860 0.870 0.850 0.880 60,000 51,700 0.8617 0.860 0.860 0.870 0.850 0.880 60,000 0.8617 -4.44%
2025-08-14 0 0.900 0.850 0.910 - - 5,030 4,174 0.8298 0.900 0.850 0.910 - - 5,030 0.8298 0.00%
2025-08-13 0 0.900 0.830 0.900 0.900 0.900 20,000 18,000 0.9000 0.900 0.830 0.900 0.900 0.900 20,000 0.9000 3.45%
2025-08-12 0 0.870 0.840 0.910 - - 50 40 0.8000 0.870 0.840 0.910 - - 50 0.8000 0.00%
2025-08-11 0 0.870 0.870 0.910 0.870 0.900 125,500 109,510 0.8726 0.870 0.870 0.910 0.870 0.900 125,500 0.8726 -4.40%
2025-08-08 0 0.910 0.910 0.990 0.910 0.910 14,435 12,750 0.8833 0.910 0.910 0.990 0.910 0.910 14,435 0.8833 0.00%
2025-08-07 0 0.910 0.900 0.950 0.910 0.910 10,005 9,104 0.9099 0.910 0.900 0.950 0.910 0.910 10,005 0.9099 0.00%
2025-08-06 0 0.910 0.910 1.000 0.910 0.910 30,000 27,300 0.9100 0.910 0.910 1.000 0.910 0.910 30,000 0.9100 -4.21%
2025-08-05 0 0.950 0.900 0.950 - - 0 0 - 0.950 0.900 0.950 - - 0 - 0.00%
2025-08-04 0 0.950 0.880 0.950 - - 500 425 0.8500 0.950 0.880 0.950 - - 500 0.8500 0.00%
2025-08-01 0 0.950 0.910 0.980 0.910 0.950 119,783 109,061 0.9105 0.950 0.910 0.980 0.910 0.950 119,783 0.9105 3.26%
2025-07-31 0 0.920 0.890 0.920 0.920 0.920 14,866 13,476 0.9065 0.920 0.890 0.920 0.920 0.920 14,866 0.9065 -3.16%
2025-07-30 0 0.950 0.910 0.970 0.870 0.980 91,634 85,842 0.9368 0.950 0.910 0.970 0.870 0.980 91,634 0.9368 -3.06%
2025-07-29 0 0.980 0.920 0.980 0.950 0.980 150,000 146,100 0.9740 0.980 0.920 0.980 0.950 0.980 150,000 0.9740 -1.01%
2025-07-28 0 0.990 0.950 0.990 0.940 0.990 70,000 67,300 0.9614 0.990 0.950 0.990 0.940 0.990 70,000 0.9614 6.45%
2025-07-25 0 0.930 0.930 1.000 0.930 1.010 132,250 127,250 0.9622 0.930 0.930 1.000 0.930 1.010 132,250 0.9622 -2.11%
2025-07-24 0 0.950 0.950 1.050 0.920 0.950 40,000 36,750 0.9188 0.950 0.950 1.050 0.920 0.950 40,000 0.9188 3.26%
2025-07-23 0 0.920 0.910 1.000 0.900 0.950 53,043 48,689 0.9179 0.920 0.910 1.000 0.900 0.950 53,043 0.9179 2.22%
2025-07-22 0 0.900 0.830 0.900 - - 2,500 2,075 0.8300 0.900 0.830 0.900 - - 2,500 0.8300 0.00%
2025-07-21 0 0.900 0.850 0.940 0.850 0.900 261,609 230,755 0.8821 0.900 0.850 0.940 0.850 0.900 261,609 0.8821 8.43%
2025-07-18 0 0.830 0.830 0.940 0.820 0.860 44,761 37,561 0.8391 0.830 0.830 0.940 0.820 0.860 44,761 0.8391 -3.49%
2025-07-17 0 0.860 0.850 0.950 0.860 0.860 33,500 28,670 0.8558 0.860 0.850 0.950 0.860 0.860 33,500 0.8558 0.00%
2025-07-16 0 0.860 0.840 0.950 0.860 0.920 110,000 96,220 0.8747 0.860 0.840 0.950 0.860 0.920 110,000 0.8747 -6.52%
2025-07-15 0 0.920 0.900 0.930 0.920 0.920 10,000 9,200 0.9200 0.920 0.900 0.930 0.920 0.920 10,000 0.9200 -3.16%
2025-07-14 0 0.950 0.910 0.950 - - 3,000 2,640 0.8800 0.950 0.910 0.950 - - 3,000 0.8800 -1.04%
2025-07-11 0 0.960 0.910 1.000 0.910 0.960 45,375 41,930 0.9241 0.960 0.910 1.000 0.910 0.960 45,375 0.9241 3.23%
2025-07-10 0 0.930 0.930 1.000 0.900 0.950 128,500 119,910 0.9332 0.930 0.930 1.000 0.900 0.950 128,500 0.9332 -1.06%
2025-07-09 0 0.940 0.940 0.990 0.940 0.990 93,500 89,265 0.9547 0.940 0.940 0.990 0.940 0.990 93,500 0.9547 -5.05%
2025-07-08 0 0.990 0.940 0.990 1.010 1.030 54,385 55,314 1.0171 0.990 0.940 0.990 1.010 1.030 54,385 1.0171 -3.88%
2025-07-07 0 1.030 0.930 1.030 1.080 1.080 10,500 11,290 1.0752 1.030 0.930 1.030 1.080 1.080 10,500 1.0752 10.75%
2025-07-04 0 0.930 0.930 1.080 0.920 0.920 10,000 9,200 0.9200 0.930 0.930 1.080 0.920 0.920 10,000 0.9200 0.00%
2025-07-03 0 0.930 0.930 0.980 0.900 0.980 116,963 108,662 0.9290 0.930 0.930 0.980 0.900 0.980 116,963 0.9290 -7.92%
2025-07-02 0 1.010 1.000 1.080 1.000 1.010 30,000 30,100 1.0033 1.010 1.000 1.080 1.000 1.010 30,000 1.0033 0.00%
2025-06-30 0 1.010 1.010 1.180 - - 1,000 870 0.8700 1.010 1.010 1.180 - - 1,000 0.8700 0.00%
2025-06-27 0 1.010 0.900 1.080 - - 0 0 - 1.010 0.900 1.080 - - 0 - 0.00%
2025-06-26 0 1.010 1.000 1.020 1.010 1.020 30,100 30,497 1.0132 1.010 1.000 1.020 1.010 1.020 30,100 1.0132 -0.98%
2025-06-25 0 1.020 1.020 1.120 - - 0 0 - 1.020 1.020 1.120 - - 0 - 0.00%
2025-06-24 0 1.020 0.920 1.030 - - 0 0 - 1.020 0.920 1.030 - - 0 - 0.00%
2025-06-23 0 1.020 1.000 1.080 1.020 1.020 21,262 21,611 1.0164 1.020 1.000 1.080 1.020 1.020 21,262 1.0164 2.00%
2025-06-20 0 1.000 0.950 1.100 1.000 1.000 15,000 15,450 1.0300 1.000 0.950 1.100 1.000 1.000 15,000 1.0300 -6.54%
2025-06-19 0 1.070 1.000 1.100 - - 665 631 0.9489 1.070 1.000 1.100 - - 665 0.9489 0.00%
2025-06-18 0 1.070 1.010 1.140 1.070 1.070 46,000 49,020 1.0657 1.070 1.010 1.140 1.070 1.070 46,000 1.0657 1.90%
2025-06-17 0 1.050 1.050 1.100 1.000 1.050 33,046 34,106 1.0321 1.050 1.050 1.100 1.000 1.050 33,046 1.0321 3.96%
2025-06-16 0 1.010 1.000 1.140 1.010 1.010 38,826 38,861 1.0009 1.010 1.000 1.140 1.010 1.010 38,826 1.0009 -6.48%
2025-06-13 0 1.080 1.010 1.080 1.010 1.080 35,000 36,600 1.0457 1.080 1.010 1.080 1.010 1.080 35,000 1.0457 0.00%
2025-06-12 0 1.080 1.050 1.080 1.080 1.080 10,500 11,300 1.0762 1.080 1.050 1.080 1.080 1.080 10,500 1.0762 0.00%
2025-06-11 0 1.080 1.080 1.120 1.060 1.060 16,712 17,740 1.0615 1.080 1.080 1.120 1.060 1.060 16,712 1.0615 -3.57%
2025-06-10 0 1.120 1.050 1.130 1.030 1.120 188,519 203,419 1.0790 1.120 1.050 1.130 1.030 1.120 188,519 1.0790 4.67%
2025-06-09 0 1.070 1.060 1.090 1.040 1.080 70,350 74,454 1.0583 1.070 1.060 1.090 1.040 1.080 70,350 1.0583 -1.83%
2025-06-06 0 1.090 1.040 1.090 1.040 1.090 60,250 64,150 1.0647 1.090 1.040 1.090 1.040 1.090 60,250 1.0647 -0.91%
2025-06-05 0 1.100 1.020 1.090 0.970 1.150 271,919 283,008 1.0408 1.100 1.020 1.090 0.970 1.150 271,919 1.0408 -4.35%
2025-06-04 0 1.150 1.080 1.150 1.060 1.150 113,400 124,486 1.0978 1.150 1.080 1.150 1.060 1.150 113,400 1.0978 6.48%
2025-06-03 0 1.080 1.060 1.130 1.030 1.180 228,000 251,180 1.1017 1.080 1.060 1.130 1.030 1.180 228,000 1.1017 4.85%
2025-06-02 0 1.030 0.800 1.030 - - 0 0 - 1.030 0.800 1.030 - - 0 - 0.00%
2025-05-30 0 1.030 0.910 1.030 - - 0 0 - 1.030 0.910 1.030 - - 0 - 0.00%
2025-05-29 0 1.030 0.920 1.030 - - 0 0 - 1.030 0.920 1.030 - - 0 - 0.00%
2025-05-28 0 1.030 0.920 1.030 - - 7,000 6,090 0.8700 1.030 0.920 1.030 - - 7,000 0.8700 0.00%
2025-05-27 0 1.030 0.920 1.140 1.010 1.030 70,000 71,400 1.0200 1.030 0.920 1.140 1.010 1.030 70,000 1.0200 3.00%
2025-05-26 0 1.000 0.930 1.020 1.000 1.000 13,400 13,123 0.9793 1.000 0.930 1.020 1.000 1.000 13,400 0.9793 -1.96%
2025-05-23 0 1.020 1.020 1.060 1.020 1.090 181,720 192,704 1.0604 1.020 1.020 1.060 1.020 1.090 181,720 1.0604 -5.56%
2025-05-22 0 1.080 1.080 1.100 1.080 1.090 90,000 97,700 1.0856 1.080 1.080 1.100 1.080 1.090 90,000 1.0856 -8.47%
2025-05-21 0 1.180 1.130 1.200 1.180 1.210 106,479 128,045 1.2025 1.180 1.130 1.200 1.180 1.210 106,479 1.2025 -1.67%
2025-05-20 0 1.200 1.200 1.250 1.150 1.240 99,710 115,517 1.1585 1.200 1.200 1.250 1.150 1.240 99,710 1.1585 4.35%
2025-05-19 0 1.150 1.090 1.150 0.970 1.170 698,500 762,247 1.0913 1.150 1.090 1.150 0.970 1.170 698,500 1.0913 21.05%
2025-05-16 0 0.950 0.860 0.960 0.950 0.950 12,005 11,244 0.9366 0.950 0.860 0.960 0.950 0.950 12,005 0.9366 3.26%
2025-05-15 0 0.920 0.880 0.980 0.860 0.920 47,674 42,492 0.8913 0.920 0.880 0.980 0.860 0.920 47,674 0.8913 0.00%
2025-05-14 0 0.920 0.850 0.970 - - 0 0 - 0.920 0.850 0.970 - - 0 - 0.00%
2025-05-13 0 0.920 0.900 0.990 0.900 1.000 175,500 172,180 0.9811 0.920 0.900 0.990 0.900 1.000 175,500 0.9811 1.10%
2025-05-12 0 0.910 0.910 0.970 0.890 0.920 150,000 136,600 0.9107 0.910 0.910 0.970 0.890 0.920 150,000 0.9107 2.25%
2025-05-09 0 0.890 0.890 0.970 0.790 0.990 170,000 146,850 0.8638 0.890 0.890 0.970 0.790 0.990 170,000 0.8638 12.66%
2025-05-08 0 0.790 0.740 0.800 0.730 0.790 50,000 37,600 0.7520 0.790 0.740 0.800 0.730 0.790 50,000 0.7520 5.33%
2025-05-07 0 0.750 0.750 0.810 0.700 0.800 210,000 154,400 0.7352 0.750 0.750 0.810 0.700 0.800 210,000 0.7352 -3.85%
2025-05-06 0 0.780 0.750 0.810 0.750 0.810 251,500 194,965 0.7752 0.780 0.750 0.810 0.750 0.810 251,500 0.7752 -2.50%
2025-05-02 0 0.800 0.770 0.860 0.780 1.000 604,021 529,806 0.8771 0.800 0.770 0.860 0.780 1.000 604,021 0.8771 -17.53%
2025-04-30 0 0.970 0.970 1.010 0.910 1.160 1,155,000 1,226,500 1.0619 0.970 0.970 1.010 0.910 1.160 1,155,000 1.0619 -1.02%
2025-04-29 0 0.980 0.910 0.990 0.720 1.020 1,784,315 1,631,493 0.9144 0.980 0.910 0.990 0.720 1.020 1,784,315 0.9144 44.12%
2025-04-28 0 0.680 0.680 0.720 0.580 0.700 213,511 140,366 0.6574 0.680 0.680 0.720 0.580 0.700 213,511 0.6574 15.25%
2025-04-25 0 0.590 0.520 0.600 0.520 0.610 337,520 189,687 0.5620 0.590 0.520 0.600 0.520 0.610 337,520 0.5620 11.32%
2025-04-24 0 0.530 0.510 0.550 0.510 0.550 91,685 48,500 0.5290 0.530 0.510 0.550 0.510 0.550 91,685 0.5290 6.00%
2025-04-23 0 0.500 0.495 0.550 0.495 0.495 67,500 33,267 0.4928 0.500 0.495 0.550 0.495 0.495 67,500 0.4928 5.26%
2025-04-22 0 0.475 0.460 - - - 0 0 - 0.475 0.460 - - - 0 - 0.00%
2025-04-17 0 0.475 0.475 0.530 - - 1,500 622 0.4147 0.475 0.475 0.530 - - 1,500 0.4147 1.06%
2025-04-16 0 0.470 0.435 0.530 - - 0 0 - 0.470 0.435 0.530 - - 0 - 0.00%
2025-04-15 0 0.470 0.450 0.510 0.460 0.475 113,634 52,710 0.4639 0.470 0.450 0.510 0.460 0.475 113,634 0.4639 3.30%
2025-04-14 0 0.455 0.455 0.530 - - 0 0 - 0.455 0.455 0.530 - - 0 - 2.25%
2025-04-11 0 0.445 0.440 0.530 0.445 0.445 15,000 6,575 0.4383 0.445 0.440 0.530 0.445 0.445 15,000 0.4383 -5.32%
2025-04-10 0 0.470 0.465 0.480 0.470 0.480 52,000 24,700 0.4750 0.470 0.465 0.480 0.470 0.480 52,000 0.4750 1.08%
2025-04-09 0 0.465 0.440 0.520 - - 4,551 2,047 0.4498 0.465 0.440 0.520 - - 4,551 0.4498 0.00%
2025-04-08 0 0.465 0.450 0.500 0.465 0.465 125,000 58,025 0.4642 0.465 0.450 0.500 0.465 0.465 125,000 0.4642 -4.12%
2025-04-07 0 0.485 0.470 0.550 0.400 0.485 1,267,700 592,627 0.4675 0.485 0.470 0.550 0.400 0.485 1,267,700 0.4675 16.87%
2025-04-03 0 0.415 0.395 0.450 - - 2,713 976 0.3597 0.415 0.395 0.450 - - 2,713 0.3597 0.00%
2025-04-02 0 0.415 0.405 0.455 0.415 0.415 23,500 9,690 0.4123 0.415 0.405 0.455 0.415 0.415 23,500 0.4123 -2.35%
2025-04-01 0 0.425 0.370 0.450 0.410 0.425 20,000 8,350 0.4175 0.425 0.370 0.450 0.410 0.425 20,000 0.4175 1.19%
2025-03-31 0 0.420 0.370 0.420 - - 4,515 1,738 0.3849 0.420 0.370 0.420 - - 4,515 0.3849 0.00%
2025-03-28 0 0.420 0.370 0.500 0.420 0.420 14,860 6,095 0.4102 0.420 0.370 0.500 0.420 0.420 14,860 0.4102 5.00%
2025-03-27 0 0.400 0.400 0.420 0.400 0.405 35,637 14,120 0.3962 0.400 0.400 0.420 0.400 0.405 35,637 0.3962 -13.04%
2025-03-26 0 0.460 0.420 0.495 0.455 0.460 30,000 13,750 0.4583 0.460 0.420 0.495 0.455 0.460 30,000 0.4583 8.24%
2025-03-25 0 0.425 0.420 0.460 0.425 0.425 10,000 4,250 0.4250 0.425 0.420 0.460 0.425 0.425 10,000 0.4250 -7.61%
2025-03-24 0 0.460 0.420 0.460 - - 250 101 0.4040 0.460 0.420 0.460 - - 250 0.4040 -1.08%
2025-03-21 0 0.465 0.420 0.470 0.420 0.465 90,000 40,750 0.4528 0.465 0.420 0.470 0.420 0.465 90,000 0.4528 8.14%
2025-03-20 0 0.430 0.430 0.460 0.425 0.430 40,025 17,109 0.4275 0.430 0.430 0.460 0.425 0.430 40,025 0.4275 2.38%
2025-03-19 0 0.420 0.395 0.470 0.395 0.425 110,000 45,300 0.4118 0.420 0.395 0.470 0.395 0.425 110,000 0.4118 0.00%
2025-03-18 0 0.420 0.415 0.460 0.420 0.420 25,500 10,590 0.4153 0.420 0.415 0.460 0.420 0.420 25,500 0.4153 0.00%
2025-03-17 0 0.420 0.410 0.420 0.420 0.420 10,000 4,200 0.4200 0.420 0.410 0.420 0.420 0.420 10,000 0.4200 -5.62%
2025-03-14 0 0.445 0.395 0.450 0.425 0.445 55,050 23,969 0.4354 0.445 0.395 0.450 0.425 0.445 55,050 0.4354 -1.11%
2025-03-13 0 0.450 0.400 0.450 - - 50 19 0.3800 0.450 0.400 0.450 - - 50 0.3800 -2.17%
2025-03-12 0 0.460 0.435 0.480 - - 0 0 - 0.460 0.435 0.480 - - 0 - 0.00%
2025-03-11 0 0.460 - 0.490 0.420 0.420 19,090 7,836 0.4105 0.460 - 0.490 0.420 0.420 19,090 0.4105 -7.07%
2025-03-10 0 0.495 0.455 0.495 0.510 0.510 13,402 6,553 0.4890 0.495 0.455 0.495 0.510 0.510 13,402 0.4890 10.00%
2025-03-07 0 0.450 0.440 0.465 - - 50 21 0.4200 0.450 0.440 0.465 - - 50 0.4200 0.00%
2025-03-06 0 0.450 0.435 0.470 0.440 0.450 96,750 42,652 0.4408 0.450 0.435 0.470 0.440 0.450 96,750 0.4408 3.45%
2025-03-05 0 0.435 0.435 0.460 0.405 0.435 60,000 25,300 0.4217 0.435 0.435 0.460 0.405 0.435 60,000 0.4217 0.00%
2025-03-04 0 0.435 0.385 0.480 0.380 0.435 102,973 42,194 0.4098 0.435 0.385 0.480 0.380 0.435 102,973 0.4098 6.10%
2025-03-03 0 0.410 0.390 0.410 - - 0 0 - 0.410 0.390 0.410 - - 0 - 0.00%
2025-02-28 0 0.410 0.395 0.435 0.385 0.425 60,000 24,350 0.4058 0.410 0.395 0.435 0.385 0.425 60,000 0.4058 -5.75%
2025-02-27 0 0.435 0.395 0.435 0.395 0.395 40,447 15,969 0.3948 0.435 0.395 0.435 0.395 0.395 40,447 0.3948 1.16%
2025-02-26 0 0.430 0.425 0.475 0.410 0.430 89,899 37,860 0.4211 0.430 0.425 0.475 0.410 0.430 89,899 0.4211 1.18%
2025-02-25 0 0.425 0.385 0.480 - - 2,500 912 0.3648 0.425 0.385 0.480 - - 2,500 0.3648 0.00%
2025-02-24 0 0.425 0.355 0.480 - - 0 0 - 0.425 0.355 0.480 - - 0 - 0.00%
2025-02-21 0 0.425 0.405 0.480 - - 3,100 1,178 0.3800 0.425 0.405 0.480 - - 3,100 0.3800 0.00%
2025-02-20 0 0.425 0.420 0.460 0.420 0.460 455,000 194,925 0.4284 0.425 0.420 0.460 0.420 0.460 455,000 0.4284 -7.61%
2025-02-19 0 0.460 0.460 0.490 0.445 0.475 38,500 17,535 0.4555 0.460 0.460 0.490 0.445 0.475 38,500 0.4555 -9.80%
2025-02-18 0 0.510 0.500 0.560 - - 3,500 1,785 0.5100 0.510 0.500 0.560 - - 3,500 0.5100 0.00%
2025-02-17 0 0.510 0.430 0.520 - - 3,900 2,143 0.5495 0.510 0.430 0.520 - - 3,900 0.5495 0.00%
2025-02-14 0 0.510 0.470 0.520 0.510 0.510 101,500 51,690 0.5093 0.510 0.470 0.520 0.510 0.510 101,500 0.5093 0.00%
2025-02-13 0 0.510 0.490 0.590 0.500 0.510 267,500 134,965 0.5045 0.510 0.490 0.590 0.500 0.510 267,500 0.5045 4.08%
2025-02-12 0 0.490 0.490 0.540 0.445 0.520 276,150 132,808 0.4809 0.490 0.490 0.540 0.445 0.520 276,150 0.4809 10.11%
2025-02-11 0 0.445 0.410 0.445 0.405 0.450 83,000 35,855 0.4320 0.445 0.410 0.445 0.405 0.450 83,000 0.4320 4.71%
2025-02-10 0 0.425 0.400 0.450 0.400 0.425 230,000 95,900 0.4170 0.425 0.400 0.450 0.400 0.425 230,000 0.4170 6.25%
2025-02-07 0 0.400 0.370 0.400 0.380 0.400 31,500 12,140 0.3854 0.400 0.370 0.400 0.380 0.400 31,500 0.3854 6.67%
2025-02-06 0 0.375 0.375 0.400 - - 0 0 - 0.375 0.375 0.400 - - 0 - 0.00%
2025-02-05 0 0.375 0.375 0.400 0.365 0.395 65,460 24,531 0.3747 0.375 0.375 0.400 0.365 0.395 65,460 0.3747 1.35%
2025-02-04 0 0.370 0.360 0.395 0.370 0.370 300,000 111,000 0.3700 0.370 0.360 0.395 0.370 0.370 300,000 0.3700 0.00%
2025-02-03 0 0.370 0.340 0.420 - - 0 0 - 0.370 0.340 0.420 - - 0 - 0.00%
2025-01-28 0 0.370 0.370 0.395 0.370 0.370 16,994 6,187 0.3641 0.370 0.370 0.395 0.370 0.370 16,994 0.3641 -2.63%
2025-01-27 0 0.380 0.335 0.400 - - 0 0 - 0.380 0.335 0.400 - - 0 - 0.00%
2025-01-24 0 0.380 0.345 0.385 0.380 0.380 20,000 7,600 0.3800 0.380 0.345 0.385 0.380 0.380 20,000 0.3800 2.70%
2025-01-23 0 0.370 0.335 0.405 - - 1,500 480 0.3200 0.370 0.335 0.405 - - 1,500 0.3200 0.00%
2025-01-22 0 0.370 0.365 0.425 0.355 0.370 242,230 89,069 0.3677 0.370 0.365 0.425 0.355 0.370 242,230 0.3677 -1.33%
2025-01-21 0 0.375 0.330 0.400 - - 0 0 - 0.375 0.330 0.400 - - 0 - 0.00%
2025-01-20 0 0.375 0.330 0.390 - - 0 0 - 0.375 0.330 0.390 - - 0 - 0.00%
2025-01-17 0 0.375 0.330 0.385 - - 335 103 0.3075 0.375 0.330 0.385 - - 335 0.3075 0.00%
2025-01-16 0 0.375 0.330 0.405 - - 0 0 - 0.375 0.330 0.405 - - 0 - 0.00%
2025-01-15 0 0.375 0.335 0.400 - - 1,500 472 0.3147 0.375 0.335 0.400 - - 1,500 0.3147 0.00%
2025-01-14 0 0.375 0.335 0.385 - - 0 0 - 0.375 0.335 0.385 - - 0 - 0.00%
2025-01-13 0 0.375 0.330 0.400 - - 0 0 - 0.375 0.330 0.400 - - 0 - 0.00%
2025-01-10 0 0.375 0.340 0.385 - - 100 32 0.3200 0.375 0.340 0.385 - - 100 0.3200 0.00%
2025-01-09 0 0.375 0.345 0.385 0.375 0.375 50,000 18,750 0.3750 0.375 0.345 0.385 0.375 0.375 50,000 0.3750 -2.60%
2025-01-08 0 0.385 0.335 0.385 0.385 0.385 20,000 7,700 0.3850 0.385 0.335 0.385 0.385 0.385 20,000 0.3850 -1.28%
2025-01-07 0 0.390 0.345 0.390 - - 0 0 - 0.390 0.345 0.390 - - 0 - 0.00%
2025-01-06 0 0.390 0.340 0.390 - - 3,250 1,040 0.3200 0.390 0.340 0.390 - - 3,250 0.3200 -1.27%
2025-01-03 0 0.395 0.335 0.395 0.365 0.395 60,000 22,400 0.3733 0.395 0.335 0.395 0.365 0.395 60,000 0.3733 5.33%
2025-01-02 0 0.375 0.370 0.395 0.375 0.375 30,000 11,250 0.3750 0.375 0.370 0.395 0.375 0.375 30,000 0.3750 2.74%
2024-12-31 0 0.365 0.360 0.415 - - 0 0 - 0.365 0.360 0.415 - - 0 - 0.00%
2024-12-30 0 0.365 0.365 0.400 0.365 0.370 21,300 7,805 0.3664 0.365 0.365 0.400 0.365 0.370 21,300 0.3664 1.39%
2024-12-27 0 0.360 0.350 0.390 0.360 0.405 44,500 17,047 0.3831 0.360 0.350 0.390 0.360 0.405 44,500 0.3831 -2.70%
2024-12-24 0 0.370 0.340 0.400 - - 0 0 - 0.370 0.340 0.400 - - 0 - 0.00%
2024-12-23 0 0.370 0.335 0.400 - - 0 0 - 0.370 0.335 0.400 - - 0 - 0.00%
2024-12-20 0 0.370 0.340 0.390 - - 5,000 1,700 0.3400 0.370 0.340 0.390 - - 5,000 0.3400 0.00%
2024-12-19 0 0.370 0.335 0.380 0.370 0.405 115,560 43,394 0.3755 0.370 0.335 0.380 0.370 0.405 115,560 0.3755 12.12%
2024-12-18 0 0.330 0.330 0.370 - - 247 72 0.2915 0.330 0.330 0.370 - - 247 0.2915 0.00%
2024-12-17 0 0.330 0.330 0.375 0.330 0.330 26,000 8,180 0.3146 0.330 0.330 0.375 0.330 0.330 26,000 0.3146 -4.35%
2024-12-16 0 0.345 0.340 0.370 0.335 0.345 50,319 16,836 0.3346 0.345 0.340 0.370 0.335 0.345 50,319 0.3346 -8.00%
2024-12-13 0 0.375 0.330 0.400 - - 3,000 930 0.3100 0.375 0.330 0.400 - - 3,000 0.3100 0.00%
2024-12-12 0 0.375 0.335 0.375 0.330 0.375 67,853 22,884 0.3373 0.375 0.335 0.375 0.330 0.375 67,853 0.3373 11.94%
2024-12-11 0 0.335 0.330 0.370 0.335 0.340 21,529 7,248 0.3367 0.335 0.330 0.370 0.335 0.340 21,529 0.3367 -9.46%
2024-12-10 0 0.370 0.330 0.375 0.370 0.370 52,500 19,287 0.3674 0.370 0.330 0.375 0.370 0.370 52,500 0.3674 -1.33%
2024-12-09 0 0.375 0.320 0.375 - - 0 0 - 0.375 0.320 0.375 - - 0 - 0.00%
2024-12-06 0 0.375 0.335 0.385 - - 0 0 - 0.375 0.335 0.385 - - 0 - 0.00%
2024-12-05 0 0.375 0.345 0.375 0.375 0.375 40,000 15,000 0.3750 0.375 0.345 0.375 0.375 0.375 40,000 0.3750 4.17%
2024-12-04 0 0.360 0.340 0.365 0.330 0.360 141,000 48,520 0.3441 0.360 0.340 0.365 0.330 0.360 141,000 0.3441 1.41%
2024-12-03 0 0.355 0.330 0.355 - - 3,000 970 0.3233 0.355 0.330 0.355 - - 3,000 0.3233 -1.39%
2024-12-02 0 0.360 0.335 0.360 0.320 0.360 660,000 213,600 0.3236 0.360 0.335 0.360 0.320 0.360 660,000 0.3236 2.86%
2024-11-29 0 0.350 0.320 0.350 0.350 0.355 203,000 71,262 0.3510 0.350 0.320 0.350 0.350 0.355 203,000 0.3510 0.00%
2024-11-28 0 0.350 0.345 0.350 0.345 0.390 832,911 307,347 0.3690 0.350 0.345 0.350 0.345 0.390 832,911 0.3690 -11.39%
2024-11-27 0 0.395 0.390 0.410 0.395 0.395 120,000 47,400 0.3950 0.395 0.390 0.410 0.395 0.395 120,000 0.3950 0.00%
2024-11-26 0 0.395 0.395 0.415 0.385 0.385 12,000 4,590 0.3825 0.395 0.395 0.415 0.385 0.385 12,000 0.3825 -1.25%
2024-11-25 0 0.400 0.395 0.430 - - 0 0 - 0.400 0.395 0.430 - - 0 - 0.00%
2024-11-22 0 0.400 0.400 0.430 - - 7,853 2,984 0.3800 0.400 0.400 0.430 - - 7,853 0.3800 0.00%
2024-11-21 0 0.400 0.400 0.440 0.400 0.405 70,000 28,050 0.4007 0.400 0.400 0.440 0.400 0.405 70,000 0.4007 -2.44%
2024-11-20 0 0.410 0.410 0.475 0.410 0.410 30,500 12,490 0.4095 0.410 0.410 0.475 0.410 0.410 30,500 0.4095 0.00%
2024-11-19 0 0.410 0.410 0.470 0.410 0.420 21,822 8,992 0.4121 0.410 0.410 0.470 0.410 0.420 21,822 0.4121 -4.65%
2024-11-18 0 0.430 0.410 0.510 0.430 0.430 216,642 92,857 0.4286 0.430 0.410 0.510 0.430 0.430 216,642 0.4286 -2.27%
2024-11-15 0 0.440 0.410 0.500 - - 1,500 585 0.3900 0.440 0.410 0.500 - - 1,500 0.3900 0.00%
2024-11-14 0 0.440 0.440 0.470 0.380 0.435 135,000 54,950 0.4070 0.440 0.440 0.470 0.380 0.435 135,000 0.4070 -6.38%
2024-11-13 0 0.470 0.410 0.500 - - 5 1 0.2000 0.470 0.410 0.500 - - 5 0.2000 0.00%
2024-11-12 0 0.470 0.470 0.510 0.460 0.470 183,840 85,049 0.4626 0.470 0.470 0.510 0.460 0.470 183,840 0.4626 -9.62%
2024-11-11 0 0.520 0.460 0.520 - - 0 0 - 0.520 0.460 0.520 - - 0 - 0.00%
2024-11-08 0 0.520 0.465 0.640 - - 6,400 3,008 0.4700 0.520 0.465 0.640 - - 6,400 0.4700 0.00%
2024-11-07 0 0.520 0.485 0.570 0.520 0.520 130,015 67,507 0.5192 0.520 0.485 0.570 0.520 0.520 130,015 0.5192 0.00%
2024-11-06 0 0.520 0.485 0.520 0.460 0.520 91,500 45,065 0.4925 0.520 0.485 0.520 0.460 0.520 91,500 0.4925 13.04%
2024-11-05 0 0.460 0.460 0.560 0.450 0.450 150,000 67,500 0.4500 0.460 0.460 0.560 0.450 0.450 150,000 0.4500 2.22%
2024-11-04 0 0.450 0.410 0.500 - - 0 0 - 0.450 0.410 0.500 - - 0 - 0.00%
2024-11-01 0 0.450 0.410 0.450 - - 118 51 0.4322 0.450 0.410 0.450 - - 118 0.4322 -1.10%
2024-10-31 0 0.455 0.405 0.455 - - 0 0 - 0.455 0.405 0.455 - - 0 - 0.00%
2024-10-30 0 0.455 0.445 0.500 0.455 0.465 60,626 27,475 0.4532 0.455 0.445 0.500 0.455 0.465 60,626 0.4532 -10.78%
2024-10-29 0 0.510 0.465 0.550 0.500 0.510 50,000 25,200 0.5040 0.510 0.465 0.550 0.500 0.510 50,000 0.5040 0.00%
2024-10-28 0 0.510 0.485 0.510 0.475 0.510 100,000 48,650 0.4865 0.510 0.485 0.510 0.475 0.510 100,000 0.4865 15.91%
2024-10-25 0 0.440 0.400 0.520 - - 1,500 577 0.3847 0.440 0.400 0.520 - - 1,500 0.3847 0.00%
2024-10-24 0 0.440 0.400 0.485 - - 0 0 - 0.440 0.400 0.485 - - 0 - 0.00%
2024-10-23 0 0.440 0.385 0.475 0.440 0.440 67,500 29,550 0.4378 0.440 0.385 0.475 0.440 0.440 67,500 0.4378 -2.22%
2024-10-22 0 0.450 0.430 0.475 - - 2,000 820 0.4100 0.450 0.430 0.475 - - 2,000 0.4100 0.00%
2024-10-21 0 0.450 0.450 0.475 0.420 0.450 143,261 63,658 0.4443 0.450 0.450 0.475 0.420 0.450 143,261 0.4443 12.50%
2024-10-18 0 0.400 0.400 0.430 0.380 0.400 132,189 52,014 0.3935 0.400 0.400 0.430 0.380 0.400 132,189 0.3935 -8.05%
2024-10-17 0 0.435 0.365 0.475 - - 0 0 - 0.435 0.365 0.475 - - 0 - 0.00%
2024-10-16 0 0.435 0.420 0.450 - - 20,000 8,700 0.4350 0.435 0.420 0.450 - - 20,000 0.4350 0.00%
2024-10-15 0 0.435 0.405 0.440 0.380 0.435 170,000 73,400 0.4318 0.435 0.405 0.440 0.380 0.435 170,000 0.4318 2.35%
2024-10-14 0 0.425 0.395 0.440 - - 0 0 - 0.425 0.395 0.440 - - 0 - 0.00%
2024-10-10 0 0.425 0.395 0.445 0.425 0.425 43,500 18,330 0.4214 0.425 0.395 0.445 0.425 0.425 43,500 0.4214 3.66%
2024-10-09 0 0.410 0.400 0.430 0.410 0.430 20,000 8,400 0.4200 0.410 0.400 0.430 0.410 0.430 20,000 0.4200 -4.65%
2024-10-08 0 0.430 0.405 0.430 0.380 0.475 331,500 145,920 0.4402 0.430 0.405 0.430 0.380 0.475 331,500 0.4402 -9.47%
2024-10-07 0 0.475 0.465 0.475 0.420 0.480 1,184,000 501,340 0.4234 0.475 0.465 0.475 0.420 0.480 1,184,000 0.4234 14.46%
2024-10-04 0 0.415 0.410 0.420 0.410 0.420 100,000 41,450 0.4145 0.415 0.410 0.420 0.410 0.420 100,000 0.4145 3.75%
2024-10-03 0 0.400 0.385 0.415 0.400 0.440 488,250 197,335 0.4042 0.400 0.385 0.415 0.400 0.440 488,250 0.4042 -9.09%
2024-10-02 0 0.440 0.430 0.460 0.405 0.475 94,500 43,300 0.4582 0.440 0.430 0.460 0.405 0.475 94,500 0.4582 10.00%
2024-09-30 0 0.400 0.400 0.445 0.400 0.400 330,000 132,000 0.4000 0.400 0.400 0.445 0.400 0.400 330,000 0.4000 0.00%
2024-09-27 0 0.400 0.380 0.400 - - 2,350 846 0.3600 0.400 0.380 0.400 - - 2,350 0.3600 0.00%
2024-09-26 0 0.400 0.360 0.400 0.400 0.400 292,550 116,852 0.3994 0.400 0.360 0.400 0.400 0.400 292,550 0.3994 0.00%
2024-09-25 0 0.400 0.395 0.400 0.395 0.430 400,000 161,150 0.4029 0.400 0.395 0.400 0.395 0.430 400,000 0.4029 -11.11%
2024-09-24 0 0.450 0.450 0.480 0.420 0.450 49,500 21,185 0.4280 0.450 0.450 0.480 0.420 0.450 49,500 0.4280 12.50%
2024-09-23 0 0.400 0.350 0.540 - - 0 0 - 0.400 0.350 0.540 - - 0 - 0.00%
2024-09-20 0 0.400 0.400 0.435 - - 100 38 0.3800 0.400 0.400 0.435 - - 100 0.3800 2.56%
2024-09-19 0 0.390 0.385 0.420 0.385 0.460 79,305 32,049 0.4041 0.390 0.385 0.420 0.385 0.460 79,305 0.4041 -11.36%
2024-09-17 0 0.440 0.375 0.445 0.440 0.440 10,494 4,548 0.4334 0.440 0.375 0.445 0.440 0.440 10,494 0.4334 0.00%
2024-09-16 0 0.440 0.380 0.440 - - 0 0 - 0.440 0.380 0.440 - - 0 - -1.12%
2024-09-13 0 0.445 0.400 0.450 0.420 0.460 61,000 26,480 0.4341 0.445 0.400 0.450 0.420 0.460 61,000 0.4341 3.49%
2024-09-12 0 0.430 0.390 0.430 0.410 0.435 60,000 25,150 0.4192 0.430 0.390 0.430 0.410 0.435 60,000 0.4192 4.88%
2024-09-11 0 0.410 0.370 0.415 - - 0 0 - 0.410 0.370 0.415 - - 0 - -2.38%
2024-09-10 0 0.420 0.370 0.420 0.400 0.430 100,890 40,922 0.4056 0.420 0.370 0.420 0.400 0.430 100,890 0.4056 -4.55%
2024-09-09 0 0.440 0.425 0.470 0.420 0.530 169,871 81,004 0.4769 0.440 0.425 0.470 0.420 0.530 169,871 0.4769 -7.37%
2024-09-05 0 0.475 0.470 0.540 0.415 0.480 72,389 32,857 0.4539 0.475 0.470 0.540 0.415 0.480 72,389 0.4539 -10.38%
2024-09-04 0 0.530 0.530 0.540 - - 5,000 2,500 0.5000 0.530 0.530 0.540 - - 5,000 0.5000 0.00%
2024-09-03 0 0.530 0.435 0.540 - - 0 0 - 0.530 0.435 0.540 - - 0 - 0.00%
2024-09-02 0 0.530 0.460 0.540 - - 0 0 - 0.530 0.460 0.540 - - 0 - 0.00%
2024-08-30 0 0.530 0.455 0.540 0.530 0.540 80,000 42,900 0.5363 0.530 0.455 0.540 0.530 0.540 80,000 0.5363 -1.85%
2024-08-29 0 0.540 0.500 0.620 - - 0 0 - 0.540 0.500 0.620 - - 0 - 0.00%
2024-08-28 0 0.540 0.500 0.630 - - 0 0 - 0.540 0.500 0.630 - - 0 - 0.00%
2024-08-27 0 0.540 0.540 0.610 0.530 0.540 42,000 22,520 0.5362 0.540 0.540 0.610 0.530 0.540 42,000 0.5362 5.88%
2024-08-26 0 0.510 0.510 0.610 0.510 0.620 40,000 22,300 0.5575 0.510 0.510 0.610 0.510 0.620 40,000 0.5575 -7.27%
2024-08-23 0 0.550 0.510 0.600 - - 0 0 - 0.550 0.510 0.600 - - 0 - 0.00%
2024-08-22 0 0.550 0.475 0.590 0.500 0.550 63,912 34,338 0.5373 0.550 0.475 0.590 0.500 0.550 63,912 0.5373 -3.51%
2024-08-21 0 0.570 0.500 0.570 0.500 0.570 92,500 49,562 0.5358 0.570 0.500 0.570 0.500 0.570 92,500 0.5358 26.67%
2024-08-20 0 0.450 0.450 0.560 - - 0 0 - 0.450 0.450 0.560 - - 0 - 0.00%
2024-08-19 0 0.450 0.450 0.590 - - 0 0 - 0.450 0.450 0.590 - - 0 - 0.00%
2024-08-16 0 0.450 0.450 0.520 0.445 0.450 22,000 9,620 0.4373 0.450 0.450 0.520 0.445 0.450 22,000 0.4373 0.00%
2024-08-15 0 0.450 0.365 0.450 - - 0 0 - 0.450 0.365 0.450 - - 0 - -2.17%
2024-08-14 0 0.460 0.410 0.460 0.470 0.470 20,000 9,400 0.4700 0.460 0.410 0.460 0.470 0.470 20,000 0.4700 29.58%
2024-08-13 0 0.355 0.355 - - - 0 0 - 0.355 0.355 - - - 0 - 1.43%
2024-08-12 0 0.350 0.350 - 0.340 0.355 25,016 8,455 0.3380 0.350 0.350 - 0.340 0.355 25,016 0.3380 -1.41%
2024-08-09 0 0.355 0.350 - 0.355 0.380 25,000 9,025 0.3610 0.355 0.350 - 0.355 0.380 25,000 0.3610 -6.58%
2024-08-08 0 0.380 0.380 0.700 - - 0 0 - 0.380 0.380 0.700 - - 0 - 0.00%
2024-08-07 0 0.380 0.375 - - - 0 0 - 0.380 0.375 - - - 0 - 0.00%
2024-08-06 0 0.380 0.380 0.480 - - 0 0 - 0.380 0.380 0.480 - - 0 - 0.00%
2024-08-05 0 0.380 0.375 0.520 0.370 0.380 30,000 11,200 0.3733 0.380 0.375 0.520 0.370 0.380 30,000 0.3733 -9.52%
2024-08-02 0 0.420 0.400 0.520 - - 750 262 0.3493 0.420 0.400 0.520 - - 750 0.3493 0.00%
2024-08-01 0 0.420 0.360 0.520 - - 0 0 - 0.420 0.360 0.520 - - 0 - 0.00%
2024-07-31 0 0.420 0.420 0.520 - - 0 0 - 0.420 0.420 0.520 - - 0 - 1.20%
2024-07-30 0 0.415 0.415 0.520 - - 0 0 - 0.415 0.415 0.520 - - 0 - 0.00%
2024-07-29 0 0.415 0.415 0.520 - - 1,500 577 0.3847 0.415 0.415 0.520 - - 1,500 0.3847 0.00%
2024-07-26 0 0.415 0.385 0.495 0.415 0.420 33,000 13,685 0.4147 0.415 0.385 0.495 0.415 0.420 33,000 0.4147 -5.68%
2024-07-25 0 0.440 0.400 0.500 - - 1,000 375 0.3750 0.440 0.400 0.500 - - 1,000 0.3750 0.00%
2024-07-24 0 0.440 0.420 0.600 0.420 0.480 140,000 61,900 0.4421 0.440 0.420 0.600 0.420 0.480 140,000 0.4421 -9.28%
2024-07-23 0 0.485 0.480 0.500 0.485 0.520 41,570 20,737 0.4988 0.485 0.480 0.500 0.485 0.520 41,570 0.4988 -6.73%
2024-07-22 0 0.520 0.485 0.520 0.530 0.540 24,750 12,857 0.5195 0.520 0.485 0.520 0.530 0.540 24,750 0.5195 -5.45%
2024-07-19 0 0.550 0.455 0.550 - - 0 0 - 0.550 0.455 0.550 - - 0 - -1.79%
2024-07-18 0 0.560 0.455 0.560 - - 100 45 0.4500 0.560 0.455 0.560 - - 100 0.4500 0.00%
2024-07-17 0 0.560 0.465 0.580 - - 0 0 - 0.560 0.465 0.580 - - 0 - 0.00%
2024-07-16 0 0.560 0.455 0.570 - - 0 0 - 0.560 0.455 0.570 - - 0 - 0.00%
2024-07-15 0 0.560 0.495 0.570 - - 0 0 - 0.560 0.495 0.570 - - 0 - 0.00%
2024-07-12 0 0.560 0.500 0.590 0.560 0.600 29,000 16,000 0.5517 0.560 0.500 0.590 0.560 0.600 29,000 0.5517 -6.67%
2024-07-11 0 0.600 0.530 0.720 0.550 0.600 62,000 35,660 0.5752 0.600 0.530 0.720 0.550 0.600 62,000 0.5752 7.14%
2024-07-10 0 0.560 0.490 0.560 - - 4,200 1,932 0.4600 0.560 0.490 0.560 - - 4,200 0.4600 0.00%
2024-07-09 0 0.560 0.495 0.560 - - 0 0 - 0.560 0.495 0.560 - - 0 - 0.00%
2024-07-08 0 0.560 0.500 - 0.560 0.560 15,266 8,365 0.5479 0.560 0.500 - 0.560 0.560 15,266 0.5479 0.00%
2024-07-05 0 0.560 0.490 - 0.560 0.560 10,000 5,600 0.5600 0.560 0.490 - 0.560 0.560 10,000 0.5600 0.00%
2024-07-04 0 0.560 0.500 0.760 - - 0 0 - 0.560 0.500 0.760 - - 0 - 0.00%
2024-07-03 0 0.560 0.490 0.780 - - 5,702 3,022 0.5300 0.560 0.490 0.780 - - 5,702 0.5300 0.00%
2024-07-02 0 0.560 0.495 0.600 - - 0 0 - 0.560 0.495 0.600 - - 0 - 0.00%
2024-06-28 0 0.560 0.530 0.700 0.560 0.560 15,737 8,458 0.5375 0.560 0.530 0.700 0.560 0.560 15,737 0.5375 -8.20%
2024-06-27 0 0.610 0.530 0.780 - - 505 252 0.4990 0.610 0.530 0.780 - - 505 0.4990 0.00%
2024-06-26 0 0.610 0.520 0.700 - - 0 0 - 0.610 0.520 0.700 - - 0 - 0.00%
2024-06-25 0 0.610 0.530 0.700 - - 0 0 - 0.610 0.530 0.700 - - 0 - 0.00%
2024-06-24 0 0.610 0.510 0.700 - - 0 0 - 0.610 0.510 0.700 - - 0 - 0.00%
2024-06-21 0 0.610 0.510 0.610 - - 0 0 - 0.610 0.510 0.610 - - 0 - 0.00%
2024-06-20 0 0.610 0.540 0.700 - - 0 0 - 0.610 0.540 0.700 - - 0 - 0.00%
2024-06-19 0 0.610 0.550 0.690 - - 0 0 - 0.610 0.550 0.690 - - 0 - 0.00%
2024-06-18 0 0.610 0.550 0.690 - - 0 0 - 0.610 0.550 0.690 - - 0 - 0.00%
2024-06-17 0 0.610 0.560 0.690 - - 0 0 - 0.610 0.560 0.690 - - 0 - 0.00%
2024-06-14 0 0.610 0.580 0.670 0.610 0.610 10,000 6,100 0.6100 0.610 0.580 0.670 0.610 0.610 10,000 0.6100 -10.29%
2024-06-13 0 0.680 0.590 0.680 - - 500 315 0.6300 0.680 0.590 0.680 - - 500 0.6300 0.00%
2024-06-12 0 0.680 0.560 0.700 - - 100 53 0.5300 0.680 0.560 0.700 - - 100 0.5300 0.00%
2024-06-11 0 0.680 0.550 0.680 - - 0 0 - 0.680 0.550 0.680 - - 0 - 0.00%
2024-06-07 0 0.680 0.600 0.700 0.680 0.680 12,000 7,900 0.6583 0.680 0.600 0.700 0.680 0.680 12,000 0.6583 25.93%
2024-06-06 0 0.540 0.540 0.710 - - 0 0 - 0.540 0.540 0.710 - - 0 - 1.89%
2024-06-05 0 0.530 0.530 0.710 0.520 0.520 10,000 5,200 0.5200 0.530 0.530 0.710 0.520 0.520 10,000 0.5200 -8.62%
2024-06-04 0 0.580 0.560 0.680 0.580 0.580 26,496 15,127 0.5709 0.580 0.560 0.680 0.580 0.580 26,496 0.5709 -10.77%
2024-06-03 0 0.650 0.510 0.710 - - 50 30 0.6000 0.650 0.510 0.710 - - 50 0.6000 0.00%
2024-05-31 0 0.650 0.520 0.660 0.580 0.650 111,036 65,935 0.5938 0.650 0.520 0.660 0.580 0.650 111,036 0.5938 4.84%
2024-05-30 0 0.620 0.590 0.620 - - 5,000 2,750 0.5500 0.620 0.590 0.620 - - 5,000 0.5500 -3.12%
2024-05-29 0 0.640 0.550 0.710 - - 0 0 - 0.640 0.550 0.710 - - 0 - 0.00%
2024-05-28 0 0.640 0.570 0.700 0.640 0.640 20,000 12,800 0.6400 0.640 0.570 0.700 0.640 0.640 20,000 0.6400 0.00%
2024-05-27 0 0.640 0.620 0.720 0.610 0.640 40,000 24,900 0.6225 0.640 0.620 0.720 0.610 0.640 40,000 0.6225 14.29%
2024-05-24 0 0.560 0.540 0.560 0.520 0.560 40,000 22,000 0.5500 0.560 0.540 0.560 0.520 0.560 40,000 0.5500 14.29%
2024-05-23 0 0.490 0.455 0.570 0.430 0.550 140,500 68,917 0.4905 0.490 0.455 0.570 0.430 0.550 140,500 0.4905 6.52%
2024-05-22 0 0.460 0.420 0.470 0.460 0.460 30,020 13,808 0.4600 0.460 0.420 0.470 0.460 0.460 30,020 0.4600 6.98%
2024-05-21 0 0.430 0.415 0.475 0.430 0.430 30,000 12,900 0.4300 0.430 0.415 0.475 0.430 0.430 30,000 0.4300 3.61%
2024-05-20 0 0.415 0.415 - - - 0 0 - 0.415 0.415 - - - 0 - 0.00%
2024-05-17 0 0.415 0.410 0.450 0.410 0.450 85,000 36,300 0.4271 0.415 0.410 0.450 0.410 0.450 85,000 0.4271 0.00%
2024-05-16 0 0.415 0.395 0.740 - - 6,250 2,312 0.3699 0.415 0.395 0.740 - - 6,250 0.3699 0.00%
2024-05-14 0 0.415 0.415 0.480 0.405 0.420 61,500 25,055 0.4074 0.415 0.415 0.480 0.405 0.420 61,500 0.4074 2.47%
2024-05-13 0 0.405 0.390 - - - 0 0 - 0.405 0.390 - - - 0 - 0.00%
2024-05-10 0 0.405 0.410 0.500 0.400 0.405 31,500 12,620 0.4006 0.405 0.410 0.500 0.400 0.405 31,500 0.4006 0.00%
2024-05-09 0 0.405 0.400 - - - 5,050 2,029 0.4018 0.405 0.400 - - - 5,050 0.4018 0.00%
2024-05-08 0 0.405 0.400 0.600 0.405 0.405 21,000 8,475 0.4036 0.405 0.400 0.600 0.405 0.405 21,000 0.4036 2.53%
2024-05-07 0 0.395 0.395 0.540 0.385 0.385 29,000 11,230 0.3872 0.395 0.395 0.540 0.385 0.385 29,000 0.3872 -1.25%
2024-05-06 0 0.400 0.365 - - - 400 148 0.3700 0.400 0.365 - - - 400 0.3700 0.00%
2024-05-03 0 0.400 0.390 0.500 - - 15,576 6,163 0.3957 0.400 0.390 0.500 - - 15,576 0.3957 0.00%
2024-05-02 0 0.400 0.375 0.410 - - 0 0 - 0.400 0.375 0.410 - - 0 - 0.00%
2024-04-30 0 0.400 0.365 0.410 - - 0 0 - 0.400 0.365 0.410 - - 0 - 0.00%
2024-04-29 0 0.400 0.395 0.410 0.400 0.400 58,571 23,406 0.3996 0.400 0.395 0.410 0.400 0.400 58,571 0.3996 0.00%
2024-04-26 0 0.400 0.400 0.410 0.395 0.410 188,390 75,488 0.4007 0.400 0.400 0.410 0.395 0.410 188,390 0.4007 -3.61%
2024-04-25 0 0.415 0.395 0.450 0.400 0.415 25,000 9,700 0.3880 0.415 0.395 0.450 0.400 0.415 25,000 0.3880 -2.35%
2024-04-24 0 0.425 0.330 0.465 - - 0 0 - 0.425 0.330 0.465 - - 0 - 0.00%
2024-04-23 0 0.425 0.400 0.455 - - 9,053 3,283 0.3626 0.425 0.400 0.455 - - 9,053 0.3626 0.00%
2024-04-22 0 0.425 0.400 0.455 0.425 0.425 30,000 12,750 0.4250 0.425 0.400 0.455 0.425 0.425 30,000 0.4250 0.00%
2024-04-19 0 0.425 0.385 0.465 - - 0 0 - 0.425 0.385 0.465 - - 0 - 0.00%
2024-04-18 0 0.425 0.385 0.465 - - 0 0 - 0.425 0.385 0.465 - - 0 - 0.00%
2024-04-17 0 0.425 0.380 0.465 - - 0 0 - 0.425 0.380 0.465 - - 0 - 0.00%
2024-04-16 0 0.425 0.385 0.465 0.425 0.425 20,000 8,500 0.4250 0.425 0.385 0.465 0.425 0.425 20,000 0.4250 0.00%
2024-04-15 0 0.425 0.385 0.470 - - 0 0 - 0.425 0.385 0.470 - - 0 - 0.00%
2024-04-12 0 0.425 0.420 0.440 0.425 0.440 45,134 19,708 0.4367 0.425 0.420 0.440 0.425 0.440 45,134 0.4367 -1.16%
2024-04-11 0 0.430 0.405 0.445 0.410 0.500 140,000 60,150 0.4296 0.430 0.405 0.445 0.410 0.500 140,000 0.4296 -4.44%
2024-04-10 0 0.450 0.430 0.600 0.450 0.450 15,000 6,500 0.4333 0.450 0.430 0.600 0.450 0.450 15,000 0.4333 -2.17%
2024-04-09 0 0.460 0.425 0.440 0.400 0.465 96,884 41,505 0.4284 0.460 0.425 0.440 0.400 0.465 96,884 0.4284 -9.80%
2024-04-08 0 0.510 0.410 0.590 - - 1,000 400 0.4000 0.510 0.410 0.590 - - 1,000 0.4000 0.00%
2024-04-05 0 0.510 0.380 0.510 0.520 0.520 10,000 5,200 0.5200 0.510 0.380 0.510 0.520 0.520 10,000 0.5200 17.24%
2024-04-03 0 0.435 0.415 - 0.435 0.435 10,000 4,350 0.4350 0.435 0.415 - 0.435 0.435 10,000 0.4350 -5.43%
2024-04-02 0 0.460 0.440 - 0.460 0.460 10,000 4,600 0.4600 0.460 0.440 - 0.460 0.460 10,000 0.4600 5.75%
2024-03-28 0 0.435 0.435 - - - 3,500 1,435 0.4100 0.435 0.435 - - - 3,500 0.4100 0.00%
2024-03-27 0 0.435 0.435 0.510 0.435 0.435 31,571 13,725 0.4347 0.435 0.435 0.510 0.435 0.435 31,571 0.4347 1.16%
2024-03-26 0 0.430 0.405 - 0.430 0.430 10,000 4,300 0.4300 0.430 0.405 - 0.430 0.430 10,000 0.4300 0.00%
2024-03-25 0 0.430 0.425 0.445 0.430 0.430 15,000 6,525 0.4350 0.430 0.425 0.445 0.430 0.430 15,000 0.4350 -3.37%
2024-03-22 0 0.445 0.430 - 0.445 0.445 26,571 11,561 0.4351 0.445 0.430 - 0.445 0.445 26,571 0.4351 -5.32%
2024-03-21 0 0.470 0.430 0.470 0.480 0.480 18,000 8,612 0.4784 0.470 0.430 0.470 0.480 0.480 18,000 0.4784 8.05%
2024-03-20 0 0.435 0.435 - - - 0 0 - 0.435 0.435 - - - 0 - 0.00%
2024-03-19 0 0.435 0.425 - 0.435 0.435 15,000 6,450 0.4300 0.435 0.425 - 0.435 0.435 15,000 0.4300 -4.40%
2024-03-18 0 0.455 0.435 - - - 0 0 - 0.455 0.435 - - - 0 - 0.00%
2024-03-15 0 0.455 0.450 - 0.455 0.455 30,000 13,650 0.4550 0.455 0.450 - 0.455 0.455 30,000 0.4550 3.41%
2024-03-14 0 0.440 0.440 0.580 - - 0 0 - 0.440 0.440 0.580 - - 0 - 0.00%
2024-03-13 0 0.440 0.440 - - - 700 294 0.4200 0.440 0.440 - - - 700 0.4200 0.00%
2024-03-12 0 0.440 0.435 - - - 0 0 - 0.440 0.435 - - - 0 - 0.00%
2024-03-11 0 0.440 0.435 - 0.440 0.440 17,000 7,200 0.4235 0.440 0.435 - 0.440 0.440 17,000 0.4235 -2.22%
2024-03-08 0 0.450 0.450 0.500 0.435 0.450 78,903 34,861 0.4418 0.450 0.450 0.500 0.435 0.450 78,903 0.4418 4.65%
2024-03-07 0 0.430 0.425 - - - 0 0 - 0.430 0.425 - - - 0 - 0.00%
2024-03-06 0 0.430 0.425 - - - 300 121 0.4033 0.430 0.425 - - - 300 0.4033 0.00%
2024-03-05 0 0.430 0.425 0.500 0.415 0.430 26,000 10,730 0.4127 0.430 0.425 0.500 0.415 0.430 26,000 0.4127 -4.44%
2024-03-04 0 0.450 0.445 0.500 0.450 0.470 22,105 10,126 0.4581 0.450 0.445 0.500 0.450 0.470 22,105 0.4581 -4.26%
2024-03-01 0 0.470 0.440 0.550 - - 0 0 - 0.470 0.440 0.550 - - 0 - 0.00%
2024-02-29 0 0.470 0.440 0.570 - - 3,500 1,495 0.4271 0.470 0.440 0.570 - - 3,500 0.4271 0.00%
2024-02-28 0 0.470 0.445 - - - 0 0 - 0.470 0.445 - - - 0 - 0.00%
2024-02-27 0 0.470 0.460 0.530 0.430 0.470 115,150 51,690 0.4489 0.470 0.460 0.530 0.430 0.470 115,150 0.4489 -6.00%
2024-02-26 0 0.500 0.425 - - - 0 0 - 0.500 0.425 - - - 0 - 0.00%
2024-02-23 0 0.500 0.480 0.600 0.500 0.500 27,500 13,400 0.4873 0.500 0.480 0.600 0.500 0.500 27,500 0.4873 -3.85%
2024-02-22 0 0.520 0.520 0.650 0.510 0.520 126,656 65,446 0.5167 0.520 0.520 0.650 0.510 0.520 126,656 0.5167 4.00%
2024-02-21 0 0.500 0.490 0.700 - - 3,681 1,714 0.4656 0.500 0.490 0.700 - - 3,681 0.4656 0.00%
2024-02-20 0 0.500 0.500 - 0.500 0.500 30,000 15,000 0.5000 0.500 0.500 - 0.500 0.500 30,000 0.5000 0.00%
2024-02-19 0 0.500 0.480 0.500 0.500 0.500 30,000 15,000 0.5000 0.500 0.480 0.500 0.500 0.500 30,000 0.5000 7.53%
2024-02-16 0 0.465 0.465 - 0.460 0.465 33,500 15,440 0.4609 0.465 0.465 - 0.460 0.465 33,500 0.4609 3.33%
2024-02-15 0 0.450 0.450 0.520 - - 6,000 2,550 0.4250 0.450 0.450 0.520 - - 6,000 0.4250 1.12%
2024-02-14 0 0.445 0.415 - 0.420 0.445 24,868 10,402 0.4183 0.445 0.415 - 0.420 0.445 24,868 0.4183 -1.11%
2024-02-09 0 0.450 0.415 - - - 2,500 1,050 0.4200 0.450 0.415 - - - 2,500 0.4200 0.00%
2024-02-08 0 0.450 0.450 0.550 0.390 0.495 163,337 72,510 0.4439 0.450 0.450 0.550 0.390 0.495 163,337 0.4439 -4.26%
2024-02-07 0 0.470 0.470 0.500 0.460 0.470 140,700 65,412 0.4649 0.470 0.470 0.500 0.460 0.470 140,700 0.4649 0.00%
2024-02-06 0 0.470 0.430 0.510 - - 6,000 2,190 0.3650 0.470 0.430 0.510 - - 6,000 0.3650 0.00%
2024-02-05 0 0.470 0.440 0.500 - - 0 0 - 0.470 0.440 0.500 - - 0 - 0.00%
2024-02-02 0 0.470 0.460 0.520 0.390 0.485 104,775 46,634 0.4451 0.470 0.460 0.520 0.390 0.485 104,775 0.4451 -4.08%
2024-02-01 0 0.490 0.490 0.590 - - 0 0 - 0.490 0.490 0.590 - - 0 - 0.00%
2024-01-31 0 0.490 0.490 0.560 0.485 0.510 93,139 46,285 0.4969 0.490 0.490 0.560 0.485 0.510 93,139 0.4969 -14.04%
2024-01-30 0 0.570 0.485 0.740 - - 0 0 - 0.570 0.485 0.740 - - 0 - 0.00%
2024-01-29 0 0.570 0.495 0.720 - - 0 0 - 0.570 0.495 0.720 - - 0 - 0.00%
2024-01-26 0 0.570 0.455 0.690 - - 0 0 - 0.570 0.455 0.690 - - 0 - 0.00%
2024-01-25 0 0.570 0.460 0.680 - - 0 0 - 0.570 0.460 0.680 - - 0 - 0.00%
2024-01-24 0 0.570 0.480 0.700 - - 0 0 - 0.570 0.480 0.700 - - 0 - 0.00%
2024-01-23 0 0.570 0.540 0.740 - - 0 0 - 0.570 0.540 0.740 - - 0 - 0.00%
2024-01-22 0 0.570 0.450 0.700 - - 0 0 - 0.570 0.450 0.700 - - 0 - 0.00%
2024-01-19 0 0.570 0.520 0.600 - - 1,003 516 0.5145 0.570 0.520 0.600 - - 1,003 0.5145 0.00%
2024-01-18 0 0.570 0.470 0.600 - - 100 50 0.5000 0.570 0.470 0.600 - - 100 0.5000 0.00%
2024-01-17 0 0.570 0.490 0.600 0.570 0.570 40,000 22,800 0.5700 0.570 0.490 0.600 0.570 0.570 40,000 0.5700 1.79%
2024-01-16 0 0.560 0.510 0.600 0.560 0.560 37,646 20,781 0.5520 0.560 0.510 0.600 0.560 0.560 37,646 0.5520 -5.08%
2024-01-15 0 0.590 0.560 0.620 - - 1,000 540 0.5400 0.590 0.560 0.620 - - 1,000 0.5400 0.00%
2024-01-12 0 0.590 0.570 0.620 0.540 0.590 26,507 14,663 0.5532 0.590 0.570 0.620 0.540 0.590 26,507 0.5532 1.72%
2024-01-11 0 0.580 0.580 0.620 0.580 0.580 10,000 5,800 0.5800 0.580 0.580 0.620 0.580 0.580 10,000 0.5800 3.57%
2024-01-10 0 0.560 0.550 0.590 0.550 0.570 158,824 88,953 0.5601 0.560 0.550 0.590 0.550 0.570 158,824 0.5601 -12.50%
2024-01-09 0 0.640 0.570 0.690 - - 0 0 - 0.640 0.570 0.690 - - 0 - 0.00%
2024-01-08 0 0.640 0.570 0.720 0.640 0.640 11,000 6,980 0.6345 0.640 0.570 0.720 0.640 0.640 11,000 0.6345 3.23%
2024-01-05 0 0.620 0.620 0.680 - - 0 0 - 0.620 0.620 0.680 - - 0 - 0.00%
2024-01-04 0 0.620 0.610 0.720 0.620 0.620 10,600 6,581 0.6208 0.620 0.610 0.720 0.620 0.620 10,600 0.6208 -11.43%
2024-01-03 0 0.700 0.590 0.720 0.700 0.700 10,000 7,000 0.7000 0.700 0.590 0.720 0.700 0.700 10,000 0.7000 18.64%
2024-01-02 0 0.590 0.580 0.720 0.590 0.590 10,010 5,905 0.5899 0.590 0.580 0.720 0.590 0.590 10,010 0.5899 -4.84%
2023-12-29 0 0.620 0.580 0.740 - - 0 0 - 0.620 0.580 0.740 - - 0 - 0.00%
2023-12-28 0 0.620 0.570 0.680 0.620 0.620 14,485 8,532 0.5890 0.620 0.570 0.680 0.620 0.620 14,485 0.5890 5.08%
2023-12-27 0 0.590 0.570 0.720 - - 1,500 810 0.5400 0.590 0.570 0.720 - - 1,500 0.5400 0.00%
2023-12-22 0 0.590 0.590 0.700 - - 0 0 - 0.590 0.590 0.700 - - 0 - 0.00%
2023-12-21 0 0.590 0.580 0.700 - - 55 38 0.6909 0.590 0.580 0.700 - - 55 0.6909 0.00%
2023-12-20 0 0.590 0.570 0.690 - - 0 0 - 0.590 0.570 0.690 - - 0 - 0.00%
2023-12-19 0 0.590 0.560 0.640 0.590 0.590 10,000 5,900 0.5900 0.590 0.560 0.640 0.590 0.590 10,000 0.5900 -3.28%
2023-12-18 0 0.610 0.580 0.620 0.560 0.630 120,534 72,609 0.6024 0.610 0.580 0.620 0.560 0.630 120,534 0.6024 -6.15%
2023-12-15 0 0.650 0.600 0.740 - - 0 0 - 0.650 0.600 0.740 - - 0 - 0.00%
2023-12-14 0 0.650 0.490 0.740 0.650 0.650 40,000 26,000 0.6500 0.650 0.490 0.740 0.650 0.650 40,000 0.6500 0.00%
2023-12-13 0 0.650 0.530 0.650 0.650 0.690 40,000 26,500 0.6625 0.650 0.530 0.650 0.650 0.690 40,000 0.6625 -2.99%
2023-12-12 0 0.670 0.610 0.670 0.670 0.700 83,000 56,260 0.6778 0.670 0.610 0.670 0.670 0.700 83,000 0.6778 -4.29%
2023-12-11 0 0.700 0.700 0.720 - - 0 0 - 0.700 0.700 0.720 - - 0 - 0.00%
2023-12-08 0 0.700 0.650 0.750 - - 0 0 - 0.700 0.650 0.750 - - 0 - 0.00%
2023-12-07 0 0.700 0.610 0.770 - - 5,330 2,847 0.5341 0.700 0.610 0.770 - - 5,330 0.5341 0.00%
2023-12-06 0 0.700 0.700 0.770 0.700 0.700 12,500 8,625 0.6900 0.700 0.700 0.770 0.700 0.700 12,500 0.6900 4.48%
2023-12-05 0 0.670 0.670 0.740 0.650 0.650 11,650 7,516 0.6452 0.670 0.670 0.740 0.650 0.650 11,650 0.6452 -6.94%
2023-12-04 0 0.720 0.720 0.770 - - 26 17 0.6538 0.720 0.720 0.770 - - 26 0.6538 2.86%
2023-12-01 0 0.700 0.700 0.780 0.700 0.760 62,000 44,640 0.7200 0.700 0.700 0.780 0.700 0.760 62,000 0.7200 -7.89%
2023-11-30 0 0.760 0.720 0.800 - - 0 0 - 0.760 0.720 0.800 - - 0 - 0.00%
2023-11-29 0 0.760 0.720 0.800 0.760 0.760 10,000 7,600 0.7600 0.760 0.720 0.800 0.760 0.760 10,000 0.7600 -5.00%
2023-11-28 0 0.800 0.730 0.800 - - 0 0 - 0.800 0.730 0.800 - - 0 - 0.00%
2023-11-27 0 0.800 0.710 0.820 - - 0 0 - 0.800 0.710 0.820 - - 0 - 0.00%
2023-11-24 0 0.800 0.740 0.930 - - 0 0 - 0.800 0.740 0.930 - - 0 - 0.00%
2023-11-23 0 0.800 0.740 0.850 - - 500 375 0.7500 0.800 0.740 0.850 - - 500 0.7500 0.00%
2023-11-22 0 0.800 0.760 0.930 - - 785 604 0.7694 0.800 0.760 0.930 - - 785 0.7694 0.00%
2023-11-21 0 0.800 0.760 0.930 - - 2,050 1,496 0.7298 0.800 0.760 0.930 - - 2,050 0.7298 0.00%
2023-11-20 0 0.800 0.750 0.860 0.800 0.800 50,000 40,000 0.8000 0.800 0.750 0.860 0.800 0.800 50,000 0.8000 2.56%
2023-11-17 0 0.780 0.760 0.890 - - 0 0 - 0.780 0.760 0.890 - - 0 - 0.00%
2023-11-16 0 0.780 0.760 0.890 0.730 0.780 43,817 32,571 0.7433 0.780 0.760 0.890 0.730 0.780 43,817 0.7433 -6.02%
2023-11-15 0 0.830 0.750 0.890 0.830 0.830 16,570 12,980 0.7833 0.830 0.750 0.890 0.830 0.830 16,570 0.7833 -2.35%
2023-11-14 0 0.850 0.780 0.860 0.800 0.850 28,000 22,450 0.8018 0.850 0.780 0.860 0.800 0.850 28,000 0.8018 -1.16%
2023-11-13 0 0.860 0.740 0.950 - - 0 0 - 0.860 0.740 0.950 - - 0 - 0.00%
2023-11-10 0 0.860 0.740 0.950 - - 0 0 - 0.860 0.740 0.950 - - 0 - 0.00%
2023-11-09 0 0.860 0.840 0.940 0.680 0.860 43,160 34,352 0.7959 0.860 0.840 0.940 0.680 0.860 43,160 0.7959 7.50%
2023-11-08 0 0.800 0.610 0.850 - - 0 0 - 0.800 0.610 0.850 - - 0 - 0.00%
2023-11-07 0 0.800 0.750 0.850 - - 30 21 0.7000 0.800 0.750 0.850 - - 30 0.7000 0.00%
2023-11-06 0 0.800 0.800 0.820 0.800 0.800 20,000 16,000 0.8000 0.800 0.800 0.820 0.800 0.800 20,000 0.8000 0.00%
2023-11-03 0 0.800 0.730 0.820 0.800 0.800 34,183 27,179 0.7951 0.800 0.730 0.820 0.800 0.800 34,183 0.7951 0.00%
2023-11-02 0 0.800 0.740 0.850 - - 0 0 - 0.800 0.740 0.850 - - 0 - 0.00%
2023-11-01 0 0.800 0.800 0.850 0.800 0.800 18,900 14,180 0.7503 0.800 0.800 0.850 0.800 0.800 18,900 0.7503 -3.61%
2023-10-31 0 0.830 0.760 0.850 0.740 0.830 78,928 60,840 0.7708 0.830 0.760 0.850 0.740 0.830 78,928 0.7708 0.00%
2023-10-30 0 0.830 0.740 0.850 - - 0 0 - 0.830 0.740 0.850 - - 0 - 0.00%
2023-10-27 0 0.830 0.710 0.840 0.830 0.830 10,000 8,300 0.8300 0.830 0.710 0.840 0.830 0.830 10,000 0.8300 3.75%
2023-10-26 0 0.800 0.730 0.850 - - 0 0 - 0.800 0.730 0.850 - - 0 - 0.00%
2023-10-25 0 0.800 0.800 0.830 - - 0 0 - 0.800 0.800 0.830 - - 0 - 0.00%
2023-10-24 0 0.800 0.800 0.830 0.720 0.770 60,000 45,200 0.7533 0.800 0.800 0.830 0.720 0.770 60,000 0.7533 0.00%
2023-10-20 0 0.800 0.740 0.830 - - 0 0 - 0.800 0.740 0.830 - - 0 - 0.00%
2023-10-19 0 0.800 0.710 0.830 - - 2,748 1,868 0.6798 0.800 0.710 0.830 - - 2,748 0.6798 0.00%
2023-10-18 0 0.800 0.720 0.830 - - 750 547 0.7293 0.800 0.720 0.830 - - 750 0.7293 0.00%
2023-10-17 0 0.800 0.710 0.920 - - 0 0 - 0.800 0.710 0.920 - - 0 - 0.00%
2023-10-16 0 0.800 0.800 0.930 - - 0 0 - 0.800 0.800 0.930 - - 0 - 0.00%
2023-10-13 0 0.800 0.780 0.800 0.780 0.800 110,000 86,600 0.7873 0.800 0.780 0.800 0.780 0.800 110,000 0.7873 -13.98%
2023-10-12 0 0.930 0.800 0.980 - - 0 0 - 0.930 0.800 0.980 - - 0 - 0.00%
2023-10-11 0 0.930 0.830 0.950 - - 0 0 - 0.930 0.830 0.950 - - 0 - 0.00%
2023-10-10 0 0.930 0.850 0.930 - - 0 0 - 0.930 0.850 0.930 - - 0 - -2.11%
2023-10-09 0 0.950 0.820 0.950 0.760 0.960 60,000 48,600 0.8100 0.950 0.820 0.950 0.760 0.960 60,000 0.8100 11.76%
2023-10-06 0 0.850 0.770 0.950 - - 250 185 0.7400 0.850 0.770 0.950 - - 250 0.7400 0.00%
2023-10-05 0 0.850 0.780 - - - 0 0 - 0.850 0.780 - - - 0 - 0.00%
2023-10-04 0 0.850 0.800 0.950 0.830 0.850 60,000 50,800 0.8467 0.850 0.800 0.950 0.830 0.850 60,000 0.8467 -2.30%
2023-10-03 0 0.870 0.790 - - - 5,000 4,000 0.8000 0.870 0.790 - - - 5,000 0.8000 0.00%
2023-09-29 0 0.870 0.750 - 0.870 0.870 10,000 8,700 0.8700 0.870 0.750 - 0.870 0.870 10,000 0.8700 6.10%
2023-09-28 0 0.820 0.820 0.860 0.800 0.840 107,500 87,375 0.8128 0.820 0.820 0.860 0.800 0.840 107,500 0.8128 -13.68%
2023-09-27 0 0.950 0.950 1.040 0.940 0.960 36,000 33,300 0.9250 0.950 0.950 1.040 0.940 0.960 36,000 0.9250 -4.04%
2023-09-26 0 0.990 0.820 1.100 - - 9,490 7,497 0.7900 0.990 0.820 1.100 - - 9,490 0.7900 0.00%
2023-09-25 0 0.990 0.820 1.050 - - 0 0 - 0.990 0.820 1.050 - - 0 - 0.00%
2023-09-22 0 0.990 0.990 1.100 - - 0 0 - 0.990 0.990 1.100 - - 0 - 0.00%
2023-09-21 0 0.990 0.960 1.100 0.990 1.120 52,000 56,580 1.0881 0.990 0.960 1.100 0.990 1.120 52,000 1.0881 0.00%
2023-09-20 0 0.990 0.900 1.120 - - 314 301 0.9586 0.990 0.900 1.120 - - 314 0.9586 0.00%
2023-09-19 0 0.990 0.900 1.120 - - 7,000 6,160 0.8800 0.990 0.900 1.120 - - 7,000 0.8800 0.00%
2023-09-18 0 0.990 0.950 1.100 - - 374 335 0.8957 0.990 0.950 1.100 - - 374 0.8957 0.00%
2023-09-15 0 0.990 0.960 1.080 0.990 1.000 58,311 57,446 0.9852 0.990 0.960 1.080 0.990 1.000 58,311 0.9852 3.13%
2023-09-14 0 0.960 0.960 1.050 0.960 0.960 11,500 10,980 0.9548 0.960 0.960 1.050 0.960 0.960 11,500 0.9548 -4.00%
2023-09-13 0 1.000 0.970 1.050 1.000 1.010 20,000 20,100 1.0050 1.000 0.970 1.050 1.000 1.010 20,000 1.0050 -3.85%
2023-09-12 0 1.040 0.960 1.110 1.040 1.110 27,662 28,905 1.0449 1.040 0.960 1.110 1.040 1.110 27,662 1.0449 4.00%
2023-09-11 0 1.000 1.000 1.120 - - 500 500 1.0000 1.000 1.000 1.120 - - 500 1.0000 0.00%
2023-09-07 0 1.000 1.000 1.120 - - 0 0 - 1.000 1.000 1.120 - - 0 - 0.00%
2023-09-06 0 1.000 1.000 1.150 - - 250 230 0.9200 1.000 1.000 1.150 - - 250 0.9200 0.00%
2023-09-05 0 1.000 1.000 1.150 1.000 1.000 10,000 10,000 1.0000 1.000 1.000 1.150 1.000 1.000 10,000 1.0000 -3.85%
2023-09-04 0 1.040 1.000 1.150 - - 250 245 0.9800 1.040 1.000 1.150 - - 250 0.9800 0.00%
2023-08-31 0 1.040 1.010 1.100 - - 1,000 980 0.9800 1.040 1.010 1.100 - - 1,000 0.9800 0.00%
2023-08-30 0 1.040 1.040 1.160 1.030 1.030 16,500 16,800 1.0182 1.040 1.040 1.160 1.030 1.030 16,500 1.0182 -5.45%
2023-08-29 0 1.100 1.020 1.160 - - 0 0 - 1.100 1.020 1.160 - - 0 - 0.00%
2023-08-28 0 1.100 1.010 1.200 1.000 1.100 45,000 47,800 1.0622 1.100 1.010 1.200 1.000 1.100 45,000 1.0622 0.00%
2023-08-25 0 1.100 1.060 1.160 0.990 1.100 50,750 53,797 1.0600 1.100 1.060 1.160 0.990 1.100 50,750 1.0600 1.85%
2023-08-24 0 1.080 1.000 1.030 - - 1,000 970 0.9700 1.080 1.000 1.030 - - 1,000 0.9700 0.00%
2023-08-23 0 1.080 0.990 1.150 - - 0 0 - 1.080 0.990 1.150 - - 0 - 0.00%
2023-08-22 0 1.080 0.990 1.080 1.080 1.080 10,915 11,650 1.0673 1.080 0.990 1.080 1.080 1.080 10,915 1.0673 0.00%
2023-08-21 0 1.080 1.010 1.140 1.080 1.090 30,500 33,130 1.0862 1.080 1.010 1.140 1.080 1.090 30,500 1.0862 -5.26%
2023-08-18 0 1.140 1.100 1.280 - - 0 0 - 1.140 1.100 1.280 - - 0 - 0.00%
2023-08-17 0 1.140 1.130 1.190 1.140 1.200 56,100 65,691 1.1710 1.140 1.130 1.190 1.140 1.200 56,100 1.1710 -4.20%
2023-08-16 0 1.190 1.190 1.300 1.190 1.200 30,000 35,800 1.1933 1.190 1.190 1.300 1.190 1.200 30,000 1.1933 1.71%
2023-08-15 0 1.170 1.150 1.250 1.120 1.280 310,500 366,445 1.1802 1.170 1.150 1.250 1.120 1.280 310,500 1.1802 11.43%
2023-08-14 0 1.050 0.900 1.110 0.900 1.050 27,000 25,520 0.9452 1.050 0.900 1.110 0.900 1.050 27,000 0.9452 -5.41%
2023-08-11 0 1.110 1.020 1.130 1.030 1.150 78,681 87,678 1.1143 1.110 1.020 1.130 1.030 1.150 78,681 1.1143 3.74%
2023-08-10 0 1.070 0.990 1.080 - - 0 0 - 1.070 0.990 1.080 - - 0 - -2.73%
2023-08-09 0 1.100 1.010 1.150 1.010 1.010 10,000 10,100 1.0100 1.100 1.010 1.150 1.010 1.010 10,000 1.0100 11.11%
2023-08-08 0 0.990 0.990 1.110 0.990 0.990 70,781 69,621 0.9836 0.990 0.990 1.110 0.990 0.990 70,781 0.9836 2.06%
2023-08-07 0 0.970 0.970 1.010 0.970 1.160 164,000 179,400 1.0939 0.970 0.970 1.010 0.970 1.160 164,000 1.0939 -7.62%
2023-08-04 0 1.050 0.940 1.090 1.000 1.000 15,500 15,205 0.9810 1.050 0.940 1.090 1.000 1.000 15,500 0.9810 6.06%
2023-08-03 0 0.990 0.960 1.100 0.940 0.990 95,886 93,897 0.9793 0.990 0.960 1.100 0.940 0.990 95,886 0.9793 0.00%
2023-08-02 0 0.990 0.930 1.010 0.960 0.990 66,350 64,396 0.9706 0.990 0.930 1.010 0.960 0.990 66,350 0.9706 5.32%
2023-08-01 0 0.940 0.940 1.040 0.940 0.990 188,172 181,963 0.9670 0.940 0.940 1.040 0.940 0.990 188,172 0.9670 -10.48%
2023-07-31 0 1.050 1.000 1.060 1.040 1.140 105,000 114,725 1.0926 1.050 1.000 1.060 1.040 1.140 105,000 1.0926 0.96%
2023-07-28 0 1.040 1.010 1.140 0.890 1.050 479,770 462,914 0.9649 1.040 1.010 1.140 0.890 1.050 479,770 0.9649 23.81%
2023-07-27 0 0.840 0.800 0.910 0.800 0.900 170,322 143,130 0.8403 0.840 0.800 0.910 0.800 0.900 170,322 0.8403 5.00%
2023-07-26 0 0.800 0.770 0.850 0.720 0.780 104,010 78,916 0.7587 0.800 0.770 0.850 0.720 0.780 104,010 0.7587 8.11%
2023-07-25 0 0.740 0.680 0.740 0.650 0.770 113,717 76,233 0.6704 0.740 0.680 0.740 0.650 0.770 113,717 0.6704 17.46%
2023-07-24 0 0.630 0.620 0.790 0.630 0.630 13,758 8,569 0.6228 0.630 0.620 0.790 0.630 0.630 13,758 0.6228 -8.70%
2023-07-21 0 0.690 0.690 0.720 - - 0 0 - 0.690 0.690 0.720 - - 0 - 0.00%
2023-07-20 0 0.690 0.680 0.720 - - 0 0 - 0.690 0.680 0.720 - - 0 - 0.00%
2023-07-19 0 0.690 0.680 0.720 0.690 0.690 10,000 6,900 0.6900 0.690 0.680 0.720 0.690 0.690 10,000 0.6900 -1.43%
2023-07-18 0 0.700 0.660 0.720 0.700 0.720 90,000 64,100 0.7122 0.700 0.660 0.720 0.700 0.720 90,000 0.7122 -6.67%
2023-07-14 0 0.750 0.700 0.770 0.670 0.770 96,400 69,101 0.7168 0.750 0.700 0.770 0.670 0.770 96,400 0.7168 8.70%
2023-07-13 0 0.690 0.640 0.740 0.670 0.690 65,000 43,950 0.6762 0.690 0.640 0.740 0.670 0.690 65,000 0.6762 9.52%
2023-07-12 0 0.630 0.630 0.680 0.620 0.630 108,200 67,594 0.6247 0.630 0.630 0.680 0.620 0.630 108,200 0.6247 5.00%
2023-07-11 0 0.600 0.590 0.620 0.600 0.620 45,663 27,577 0.6039 0.600 0.590 0.620 0.600 0.620 45,663 0.6039 0.00%
2023-07-10 0 0.600 0.580 0.680 0.580 0.600 22,930 13,305 0.5802 0.600 0.580 0.680 0.580 0.600 22,930 0.5802 3.45%
2023-07-07 0 0.580 0.580 0.670 0.560 0.580 27,501 15,375 0.5591 0.580 0.580 0.670 0.560 0.580 27,501 0.5591 -1.69%
2023-07-06 0 0.590 0.590 0.670 0.590 0.590 40,251 23,740 0.5898 0.590 0.590 0.670 0.590 0.590 40,251 0.5898 -6.35%
2023-07-05 0 0.630 0.610 0.680 - - 1,975 1,165 0.5899 0.630 0.610 0.680 - - 1,975 0.5899 0.00%
2023-07-04 0 0.630 0.620 0.670 0.590 0.630 69,953 42,833 0.6123 0.630 0.620 0.670 0.590 0.630 69,953 0.6123 5.00%
2023-07-03 0 0.600 0.590 0.660 0.600 0.600 30,006 18,003 0.6000 0.600 0.590 0.660 0.600 0.600 30,006 0.6000 0.00%
2023-06-30 0 0.600 0.580 0.670 - - 0 0 - 0.600 0.580 0.670 - - 0 - 0.00%
2023-06-29 0 0.600 0.590 0.670 0.590 0.600 65,500 38,880 0.5936 0.600 0.590 0.670 0.590 0.600 65,500 0.5936 -4.76%
2023-06-28 0 0.630 0.630 0.680 - - 0 0 - 0.630 0.630 0.680 - - 0 - 1.61%
2023-06-27 0 0.620 0.600 0.680 0.250 0.620 167,950 83,630 0.4979 0.620 0.600 0.680 0.250 0.620 167,950 0.4979 -4.62%
2023-06-26 0 0.650 0.630 0.890 0.650 0.650 13,500 8,400 0.6222 0.650 0.630 0.890 0.650 0.650 13,500 0.6222 -1.52%
2023-06-23 0 0.660 0.550 0.890 - - 0 0 - 0.660 0.550 0.890 - - 0 - 0.00%
2023-06-21 0 0.660 0.620 0.890 - - 6,000 3,120 0.5200 0.660 0.620 0.890 - - 6,000 0.5200 0.00%
2023-06-20 0 0.660 0.560 0.890 - - 3,000 1,590 0.5300 0.660 0.560 0.890 - - 3,000 0.5300 0.00%
2023-06-19 0 0.660 0.570 0.890 - - 5 2 0.4000 0.660 0.570 0.890 - - 5 0.4000 0.00%
2023-06-16 0 0.660 0.660 0.700 0.630 0.670 64,518 42,621 0.6606 0.660 0.660 0.700 0.630 0.670 64,518 0.6606 -1.49%
2023-06-15 0 0.670 0.650 0.670 0.670 0.670 73,000 48,910 0.6700 0.670 0.650 0.670 0.670 0.670 73,000 0.6700 -4.29%
2023-06-14 0 0.700 0.700 0.760 0.700 0.710 44,517 31,196 0.7008 0.700 0.700 0.760 0.700 0.710 44,517 0.7008 -9.09%
2023-06-13 0 0.770 0.700 0.770 0.780 0.780 4,500 3,510 0.7800 0.770 0.700 0.770 0.780 0.780 4,500 0.7800 -2.53%
2023-06-12 0 0.790 0.680 0.840 - - 0 0 - 0.790 0.680 0.840 - - 0 - 0.00%
2023-06-09 0 0.790 0.680 0.790 0.670 0.820 79,000 53,960 0.6830 0.790 0.680 0.790 0.670 0.820 79,000 0.6830 8.22%
2023-06-08 0 0.730 0.650 0.730 0.730 0.730 500 365 0.7300 0.730 0.650 0.730 0.730 0.730 500 0.7300 0.00%
2023-06-07 0 0.730 0.660 0.730 0.730 0.730 17,500 12,775 0.7300 0.730 0.660 0.730 0.730 0.730 17,500 0.7300 -1.35%
2023-06-06 0 0.740 0.600 0.820 0.680 0.720 16,600 11,659 0.7023 0.740 0.600 0.820 0.680 0.720 16,600 0.7023 -2.63%
2023-06-05 0 0.760 0.670 0.760 0.760 0.820 34,500 26,700 0.7739 0.760 0.670 0.760 0.760 0.820 34,500 0.7739 -7.32%
2023-06-02 0 0.041 0.041 0.042 0.039 0.047 1,120,000 46,780 0.0418 0.820 0.820 0.840 0.780 0.940 56,000 0.8354 -2.38%
2023-06-01 0 0.042 0.042 0.043 0.039 0.042 505,000 20,615 0.0408 0.840 0.840 0.860 0.780 0.840 25,250 0.8164 0.00%
2023-05-31 0 0.042 0.038 0.043 0.039 0.042 736,000 29,420 0.0400 0.840 0.760 0.860 0.780 0.840 36,800 0.7995 5.00%
2023-05-30 0 0.040 0.040 0.041 0.040 0.042 460,000 18,640 0.0405 0.800 0.800 0.820 0.800 0.840 23,000 0.8104 -9.09%
2023-05-29 0 0.044 0.041 0.047 0.040 0.044 1,610,000 67,180 0.0417 0.880 0.820 0.940 0.800 0.880 80,500 0.8345 2.33%
2023-05-25 0 0.043 0.043 0.045 0.042 0.045 544,976 24,109 0.0442 0.860 0.860 0.900 0.840 0.900 27,249 0.8848 -2.27%
2023-05-24 0 0.044 0.043 0.044 0.042 0.046 990,000 43,760 0.0442 0.880 0.860 0.880 0.840 0.920 49,500 0.8840 -4.35%
2023-05-23 0 0.046 0.046 0.047 0.046 0.047 390,000 18,040 0.0463 0.920 0.920 0.940 0.920 0.940 19,500 0.9251 0.00%
2023-05-22 0 0.046 0.046 0.050 0.046 0.046 10,000 460 0.0460 0.920 0.920 1.000 0.920 0.920 500 0.9200 0.00%
2023-05-19 0 0.046 0.046 0.052 0.046 0.048 545,000 25,495 0.0468 0.920 0.920 1.040 0.920 0.960 27,250 0.9356 -2.13%
2023-05-18 0 0.047 0.046 0.047 0.047 0.047 700,000 32,900 0.0470 0.940 0.920 0.940 0.940 0.940 35,000 0.9400 0.00%
2023-05-17 0 0.047 0.046 0.050 0.046 0.047 400,000 18,780 0.0470 0.940 0.920 1.000 0.920 0.940 20,000 0.9390 2.17%
2023-05-16 0 0.046 0.046 0.049 0.046 0.049 241,200 11,301 0.0469 0.920 0.920 0.980 0.920 0.980 12,060 0.9371 -8.00%
2023-05-15 0 0.050 0.050 0.055 0.049 0.050 408,000 20,364 0.0499 1.000 1.000 1.100 0.980 1.000 20,400 0.9982 2.04%
2023-05-12 0 0.049 0.049 0.051 0.046 0.051 450,000 21,930 0.0487 0.980 0.980 1.020 0.920 1.020 22,500 0.9747 -3.92%
2023-05-11 0 0.051 0.051 0.053 0.047 0.052 726,056 36,106 0.0497 1.020 1.020 1.060 0.940 1.040 36,303 0.9946 2.00%
2023-05-10 0 0.050 0.050 0.054 0.049 0.051 119,400 5,873 0.0492 1.000 1.000 1.080 0.980 1.020 5,970 0.9838 -7.41%
2023-05-09 0 0.054 0.052 0.055 0.055 0.055 390,000 21,450 0.0550 1.080 1.040 1.100 1.100 1.100 19,500 1.1000 -1.82%
2023-05-08 0 0.055 0.053 0.055 0.055 0.059 530,000 29,840 0.0563 1.100 1.060 1.100 1.100 1.180 26,500 1.1260 5.77%
2023-05-05 0 0.052 0.052 0.057 0.052 0.052 1,360,000 70,720 0.0520 1.040 1.040 1.140 1.040 1.040 68,000 1.0400 -5.45%
2023-05-04 0 0.055 0.052 0.061 - - 0 0 - 1.100 1.040 1.220 - - 0 - 0.00%
2023-05-03 0 0.055 0.055 0.060 0.055 0.055 59,000 3,200 0.0542 1.100 1.100 1.200 1.100 1.100 2,950 1.0847 -1.79%
2023-05-02 0 0.056 0.052 0.056 0.050 0.058 1,235,000 65,240 0.0528 1.120 1.040 1.120 1.000 1.160 61,750 1.0565 5.66%
2023-04-28 0 0.053 0.052 0.054 0.053 0.054 360,000 19,170 0.0533 1.060 1.040 1.080 1.060 1.080 18,000 1.0650 -1.85%
2023-04-27 0 0.054 0.054 0.056 0.053 0.054 225,769 12,100 0.0536 1.080 1.080 1.120 1.060 1.080 11,288 1.0719 -6.90%
2023-04-26 0 0.058 0.057 0.061 0.058 0.065 160,000 9,980 0.0624 1.160 1.140 1.220 1.160 1.300 8,000 1.2475 0.00%
2023-04-25 0 0.058 0.056 0.058 0.058 0.060 936,500 55,199 0.0589 1.160 1.120 1.160 1.160 1.200 46,825 1.1788 -6.45%
2023-04-24 0 0.062 0.059 0.063 0.062 0.064 1,371,000 86,742 0.0633 1.240 1.180 1.260 1.240 1.280 68,550 1.2654 5.08%
2023-04-21 0 0.059 0.059 0.061 0.054 0.060 4,059,000 235,420 0.0580 1.180 1.180 1.220 1.080 1.200 202,950 1.1600 -7.81%
2023-04-20 0 0.064 0.063 0.066 0.054 0.070 14,480,000 907,520 0.0627 1.280 1.260 1.320 1.080 1.400 724,000 1.2535 12.28%
2023-04-19 0 0.057 0.056 0.057 0.047 0.057 4,170,000 221,050 0.0530 1.140 1.120 1.140 0.940 1.140 208,500 1.0602 26.67%
2023-04-18 0 0.045 0.045 0.047 0.043 0.047 644,000 30,014 0.0466 0.900 0.900 0.940 0.860 0.940 32,200 0.9321 0.00%
2023-04-17 0 0.045 0.043 0.046 0.043 0.045 54,692 2,334 0.0427 0.900 0.860 0.920 0.860 0.900 2,735 0.8535 0.00%
2023-04-14 0 0.045 0.043 0.045 0.043 0.045 300,000 13,100 0.0437 0.900 0.860 0.900 0.860 0.900 15,000 0.8733 0.00%
2023-04-13 0 0.045 0.044 0.045 0.043 0.046 1,650,000 73,484 0.0445 0.900 0.880 0.900 0.860 0.920 82,500 0.8907 -2.17%
2023-04-12 0 0.046 0.044 0.046 0.041 0.046 2,375,707 99,013 0.0417 0.920 0.880 0.920 0.820 0.920 118,785 0.8335 0.00%
2023-04-11 0 0.046 0.045 0.046 0.043 0.046 930,000 41,310 0.0444 0.920 0.900 0.920 0.860 0.920 46,500 0.8884 9.52%
2023-04-06 0 0.042 0.041 0.043 0.040 0.043 1,536,000 63,146 0.0411 0.840 0.820 0.860 0.800 0.860 76,800 0.8222 -2.33%
2023-04-04 0 0.043 0.042 0.044 0.041 0.058 20,674,836 960,069 0.0464 0.860 0.840 0.880 0.820 1.160 1,033,742 0.9287 -27.12%
2023-04-03 0 0.059 0.057 0.063 0.057 0.064 2,048,210 122,189 0.0597 1.180 1.140 1.260 1.140 1.280 102,411 1.1931 -7.81%
2023-03-31 0 0.064 0.062 0.065 0.058 0.064 3,327,076 200,839 0.0604 1.280 1.240 1.300 1.160 1.280 166,354 1.2073 1.59%
2023-03-30 0 0.063 0.061 0.063 0.055 0.072 12,567,000 770,484 0.0613 1.260 1.220 1.260 1.100 1.440 628,350 1.2262 -18.18%
2023-03-29 0 0.077 0.077 0.080 0.076 0.079 1,005,154 78,419 0.0780 1.540 1.540 1.600 1.520 1.580 50,258 1.5603 0.00%
2023-03-28 0 0.077 0.075 0.078 0.076 0.081 1,176,000 92,036 0.0783 1.540 1.500 1.560 1.520 1.620 58,800 1.5652 -7.23%
2023-03-27 0 0.083 0.078 0.085 0.078 0.083 80,000 6,410 0.0801 1.660 1.560 1.700 1.560 1.660 4,000 1.6025 1.22%
2023-03-24 0 0.082 0.078 0.084 0.082 0.082 150,000 12,300 0.0820 1.640 1.560 1.680 1.640 1.640 7,500 1.6400 0.00%
2023-03-23 0 0.082 0.077 0.083 - - 0 0 - 1.640 1.540 1.660 - - 0 - 0.00%
2023-03-22 0 0.082 0.079 0.083 0.077 0.082 544,333 42,129 0.0774 1.640 1.580 1.660 1.540 1.640 27,217 1.5479 1.23%
2023-03-21 0 0.081 0.081 0.085 0.080 0.081 3,432,000 274,560 0.0800 1.620 1.620 1.700 1.600 1.620 171,600 1.6000 -2.41%
2023-03-20 0 0.083 0.079 0.084 - - 0 0 - 1.660 1.580 1.680 - - 0 - 0.00%
2023-03-17 0 0.083 0.080 0.084 0.080 0.083 1,140,000 92,750 0.0814 1.660 1.600 1.680 1.600 1.660 57,000 1.6272 1.22%
2023-03-16 0 0.082 0.078 0.082 0.079 0.083 670,000 53,720 0.0802 1.640 1.560 1.640 1.580 1.660 33,500 1.6036 -3.53%
2023-03-15 0 0.085 0.081 0.085 0.081 0.086 743,000 60,979 0.0821 1.700 1.620 1.700 1.620 1.720 37,150 1.6414 0.00%
2023-03-14 0 0.085 0.081 0.085 0.081 0.085 675,000 55,085 0.0816 1.700 1.620 1.700 1.620 1.700 33,750 1.6321 1.19%
2023-03-13 0 0.084 0.081 0.085 0.082 0.084 1,680,000 138,970 0.0827 1.680 1.620 1.700 1.640 1.680 84,000 1.6544 1.20%
2023-03-10 0 0.083 0.083 0.087 0.083 0.091 780,000 68,400 0.0877 1.660 1.660 1.740 1.660 1.820 39,000 1.7538 -4.60%
2023-03-09 0 0.087 0.081 0.087 0.087 0.087 15,750 1,341 0.0851 1.740 1.620 1.740 1.740 1.740 788 1.7029 0.00%
2023-03-08 0 0.087 0.084 0.087 0.084 0.087 397,906 34,501 0.0867 1.740 1.680 1.740 1.680 1.740 19,895 1.7341 -1.14%
2023-03-07 0 0.088 0.085 0.089 0.087 0.090 1,330,000 117,160 0.0881 1.760 1.700 1.780 1.740 1.800 66,500 1.7618 1.15%
2023-03-06 0 0.087 0.083 0.087 0.083 0.087 155,000 13,395 0.0864 1.740 1.660 1.740 1.660 1.740 7,750 1.7284 0.00%
2023-03-03 0 0.087 0.082 0.087 - - 0 0 - 1.740 1.640 1.740 - - 0 - 0.00%
2023-03-02 0 0.087 0.082 0.087 0.087 0.087 30,000 2,610 0.0870 1.740 1.640 1.740 1.740 1.740 1,500 1.7400 0.00%
2023-03-01 0 0.087 0.083 0.088 0.082 0.087 600,000 49,890 0.0832 1.740 1.660 1.760 1.640 1.740 30,000 1.6630 1.16%
2023-02-28 0 0.086 0.081 0.086 0.081 0.086 554,473 46,060 0.0831 1.720 1.620 1.720 1.620 1.720 27,724 1.6614 0.00%
2023-02-27 0 0.086 0.080 0.086 0.079 0.086 2,420,000 203,480 0.0841 1.720 1.600 1.720 1.580 1.720 121,000 1.6817 0.00%
2023-02-24 0 0.086 0.083 0.086 0.084 0.086 790,000 66,630 0.0843 1.720 1.660 1.720 1.680 1.720 39,500 1.6868 -1.15%
2023-02-23 0 0.087 0.084 0.087 0.084 0.087 1,010,006 84,870 0.0840 1.740 1.680 1.740 1.680 1.740 50,500 1.6806 -3.33%
2023-02-22 0 0.090 0.082 0.091 0.088 0.091 103,190 9,145 0.0886 1.800 1.640 1.820 1.760 1.820 5,160 1.7725 1.12%
2023-02-21 0 0.089 0.084 0.090 0.088 0.090 144,558 12,805 0.0886 1.780 1.680 1.800 1.760 1.800 7,228 1.7716 -3.26%
2023-02-20 0 0.092 0.088 0.092 0.087 0.096 3,007,000 273,026 0.0908 1.840 1.760 1.840 1.740 1.920 150,350 1.8159 -7.07%
2023-02-17 0 0.099 0.096 0.100 0.096 0.100 300,000 29,200 0.0973 1.980 1.920 2.000 1.920 2.000 15,000 1.9467 -1.00%
2023-02-16 0 0.100 0.095 0.102 - - 0 0 - 2.000 1.900 2.040 - - 0 - 0.00%
2023-02-15 0 0.100 0.097 0.100 0.094 0.101 750,000 73,410 0.0979 2.000 1.940 2.000 1.880 2.020 37,500 1.9576 -1.96%
2023-02-14 0 0.102 0.096 0.102 0.093 0.102 1,880,000 181,050 0.0963 2.040 1.920 2.040 1.860 2.040 94,000 1.9261 0.99%
2023-02-13 0 0.101 0.100 0.104 0.101 0.106 920,000 94,460 0.1027 2.020 2.000 2.080 2.020 2.120 46,000 2.0535 -0.98%
2023-02-10 0 0.102 0.097 0.102 0.094 0.102 910,000 89,680 0.0985 2.040 1.940 2.040 1.880 2.040 45,500 1.9710 3.03%
2023-02-09 0 0.099 0.091 0.099 0.096 0.100 300,000 29,210 0.0974 1.980 1.820 1.980 1.920 2.000 15,000 1.9473 6.45%
2023-02-08 0 0.093 0.091 0.097 0.093 0.101 2,545,708 247,336 0.0972 1.860 1.820 1.940 1.860 2.020 127,285 1.9432 -2.11%
2023-02-07 0 0.095 0.095 0.099 0.091 0.105 5,940,000 574,080 0.0966 1.900 1.900 1.980 1.820 2.100 297,000 1.9329 5.56%
2023-02-06 0 0.090 0.086 0.094 0.088 0.090 1,060,000 94,900 0.0895 1.800 1.720 1.880 1.760 1.800 53,000 1.7906 0.00%
2023-02-03 0 0.090 0.084 0.090 0.083 0.090 860,000 73,990 0.0860 1.800 1.680 1.800 1.660 1.800 43,000 1.7207 5.88%
2023-02-02 0 0.085 0.085 0.087 - - 0 0 - 1.700 1.700 1.740 - - 0 - 0.00%
2023-02-01 0 0.085 0.085 0.088 0.085 0.086 220,000 18,730 0.0851 1.700 1.700 1.760 1.700 1.720 11,000 1.7027 -1.16%
2023-01-31 0 0.086 0.085 0.087 0.085 0.090 710,000 61,650 0.0868 1.720 1.700 1.740 1.700 1.800 35,500 1.7366 -2.27%
2023-01-30 0 0.088 0.081 0.088 0.082 0.089 890,326 74,259 0.0834 1.760 1.620 1.760 1.640 1.780 44,516 1.6681 2.33%
2023-01-27 0 0.086 0.086 0.089 0.084 0.090 975,000 84,320 0.0865 1.720 1.720 1.780 1.680 1.800 48,750 1.7296 -4.44%
2023-01-26 0 0.090 0.086 0.091 0.088 0.090 200,000 17,800 0.0890 1.800 1.720 1.820 1.760 1.800 10,000 1.7800 -2.17%
2023-01-20 0 0.092 0.088 0.092 0.081 0.092 1,810,000 155,140 0.0857 1.840 1.760 1.840 1.620 1.840 90,500 1.7143 9.52%
2023-01-19 0 0.084 0.084 0.088 0.083 0.086 195,707 16,512 0.0844 1.680 1.680 1.760 1.660 1.720 9,785 1.6874 -1.18%
2023-01-18 0 0.085 0.083 0.087 0.083 0.090 1,290,000 110,380 0.0856 1.700 1.660 1.740 1.660 1.800 64,500 1.7113 -3.41%
2023-01-17 0 0.088 0.083 0.088 0.082 0.088 510,000 42,480 0.0833 1.760 1.660 1.760 1.640 1.760 25,500 1.6659 2.33%
2023-01-16 0 0.086 0.086 0.090 0.086 0.094 2,800,890 255,561 0.0912 1.720 1.720 1.800 1.720 1.880 140,045 1.8249 -8.51%
2023-01-13 0 0.094 0.095 0.096 0.087 0.107 10,330,000 1,030,720 0.0998 1.880 1.900 1.920 1.740 2.140 516,500 1.9956 6.82%
2023-01-12 0 0.088 0.088 0.090 0.080 0.089 6,080,166 515,043 0.0847 1.760 1.760 1.800 1.600 1.780 304,008 1.6942 12.82%
2023-01-11 0 0.078 0.078 0.080 0.078 0.079 1,360,000 106,090 0.0780 1.560 1.560 1.600 1.560 1.580 68,000 1.5601 -2.50%
2023-01-10 0 0.080 0.079 0.080 0.079 0.082 1,470,100 117,867 0.0802 1.600 1.580 1.600 1.580 1.640 73,505 1.6035 -5.88%
2023-01-09 0 0.085 0.082 0.085 0.077 0.085 2,260,507 184,038 0.0814 1.700 1.640 1.700 1.540 1.700 113,025 1.6283 7.59%
2023-01-06 0 0.079 0.076 0.079 0.076 0.079 447,592 34,749 0.0776 1.580 1.520 1.580 1.520 1.580 22,380 1.5527 0.00%
2023-01-05 0 0.079 0.076 0.079 0.076 0.079 1,190,000 91,720 0.0771 1.580 1.520 1.580 1.520 1.580 59,500 1.5415 0.00%
2023-01-04 0 0.079 0.079 0.080 0.076 0.079 1,670,000 128,890 0.0772 1.580 1.580 1.600 1.520 1.580 83,500 1.5436 2.60%
2023-01-03 0 0.077 0.077 0.078 0.077 0.077 330,000 25,410 0.0770 1.540 1.540 1.560 1.540 1.540 16,500 1.5400 -2.53%
2022-12-30 0 0.079 0.076 0.079 - - 0 0 - 1.580 1.520 1.580 - - 0 - 0.00%
2022-12-29 0 0.079 0.077 0.079 0.075 0.079 890,000 68,240 0.0767 1.580 1.540 1.580 1.500 1.580 44,500 1.5335 2.60%
2022-12-28 0 0.077 0.077 0.079 0.077 0.078 710,000 55,050 0.0775 1.540 1.540 1.580 1.540 1.560 35,500 1.5507 -1.28%
2022-12-23 0 0.078 0.075 0.078 0.075 0.079 5,994,001 458,224 0.0764 1.560 1.500 1.560 1.500 1.580 299,700 1.5289 0.00%
2022-12-22 0 0.078 0.078 0.079 0.077 0.081 4,610,118 361,397 0.0784 1.560 1.560 1.580 1.540 1.620 230,506 1.5678 0.00%
2022-12-21 0 0.078 0.077 0.078 0.077 0.079 807,707 62,780 0.0777 1.560 1.540 1.560 1.540 1.580 40,385 1.5545 0.00%
2022-12-20 0 0.078 0.077 0.080 0.076 0.078 1,826,447 139,482 0.0764 1.560 1.540 1.600 1.520 1.560 91,322 1.5274 0.00%
2022-12-19 0 0.078 0.077 0.078 0.075 0.078 3,160,000 242,700 0.0768 1.560 1.540 1.560 1.500 1.560 158,000 1.5361 0.00%
2022-12-16 0 0.078 0.077 0.078 0.074 0.077 2,166,000 165,080 0.0762 1.560 1.540 1.560 1.480 1.540 108,300 1.5243 2.63%
2022-12-15 0 0.076 0.076 0.078 0.073 0.078 6,270,300 468,540 0.0747 1.520 1.520 1.560 1.460 1.560 313,515 1.4945 -3.80%
2022-12-14 0 0.079 0.076 0.079 0.076 0.079 308,000 23,630 0.0767 1.580 1.520 1.580 1.520 1.580 15,400 1.5344 0.00%
2022-12-13 0 0.079 0.075 0.079 0.077 0.080 2,310,000 181,010 0.0784 1.580 1.500 1.580 1.540 1.600 115,500 1.5672 -1.25%
2022-12-12 0 0.080 0.077 0.080 0.077 0.080 560,000 43,250 0.0772 1.600 1.540 1.600 1.540 1.600 28,000 1.5446 1.27%
2022-12-09 0 0.079 0.078 0.079 0.076 0.079 840,700 64,119 0.0763 1.580 1.560 1.580 1.520 1.580 42,035 1.5254 0.00%
2022-12-08 0 0.079 0.078 0.079 0.075 0.079 1,820,000 138,660 0.0762 1.580 1.560 1.580 1.500 1.580 91,000 1.5237 2.60%
2022-12-07 0 0.077 0.075 0.077 0.075 0.077 33,333 2,503 0.0751 1.540 1.500 1.540 1.500 1.540 1,667 1.5018 -2.53%
2022-12-06 0 0.079 0.077 0.079 0.074 0.076 680,000 51,060 0.0751 1.580 1.540 1.580 1.480 1.520 34,000 1.5018 1.28%
2022-12-05 0 0.078 0.076 0.079 0.075 0.080 4,180,153 329,381 0.0788 1.560 1.520 1.580 1.500 1.600 209,008 1.5759 -2.50%
2022-12-02 0 0.080 0.076 0.080 0.076 0.081 1,118,833 85,248 0.0762 1.600 1.520 1.600 1.520 1.620 55,942 1.5239 5.26%
2022-12-01 0 0.076 0.073 0.076 0.073 0.076 2,590,000 194,150 0.0750 1.520 1.460 1.520 1.460 1.520 129,500 1.4992 0.00%
2022-11-30 0 0.076 0.073 0.076 0.073 0.076 180,000 13,580 0.0754 1.520 1.460 1.520 1.460 1.520 9,000 1.5089 0.00%
2022-11-29 0 0.076 0.074 0.076 0.072 0.076 270,000 19,960 0.0739 1.520 1.480 1.520 1.440 1.520 13,500 1.4785 -2.56%
2022-11-28 0 0.078 0.077 0.078 0.074 0.078 1,140,000 85,230 0.0748 1.560 1.540 1.560 1.480 1.560 57,000 1.4953 -1.27%
2022-11-25 0 0.079 0.076 0.079 0.075 0.079 2,030,000 156,890 0.0773 1.580 1.520 1.580 1.500 1.580 101,500 1.5457 0.00%
2022-11-24 0 0.079 0.076 0.079 0.077 0.079 1,775,983 137,852 0.0776 1.580 1.520 1.580 1.540 1.580 88,799 1.5524 5.33%
2022-11-23 0 0.075 0.074 0.075 0.072 0.075 1,907,400 140,663 0.0737 1.500 1.480 1.500 1.440 1.500 95,370 1.4749 0.00%
2022-11-22 0 0.075 0.073 0.076 0.074 0.075 950,000 71,150 0.0749 1.500 1.460 1.520 1.480 1.500 47,500 1.4979 0.00%
2022-11-21 0 0.075 0.075 0.077 0.074 0.075 1,540,400 114,646 0.0744 1.500 1.500 1.540 1.480 1.500 77,020 1.4885 1.35%
2022-11-18 0 0.074 0.072 0.074 0.072 0.074 1,670,000 121,780 0.0729 1.480 1.440 1.480 1.440 1.480 83,500 1.4584 0.00%
2022-11-17 0 0.074 0.072 0.074 0.072 0.074 507,559 36,931 0.0728 1.480 1.440 1.480 1.440 1.480 25,378 1.4552 0.00%
2022-11-16 0 0.074 0.073 0.074 0.070 0.075 5,914,280 421,586 0.0713 1.480 1.460 1.480 1.400 1.500 295,714 1.4257 0.00%
2022-11-15 0 0.074 0.073 0.074 0.070 0.074 182,371 13,106 0.0719 1.480 1.460 1.480 1.400 1.480 9,119 1.4373 1.37%
2022-11-14 0 0.073 0.072 0.073 0.071 0.073 132,000 9,420 0.0714 1.460 1.440 1.460 1.420 1.460 6,600 1.4273 0.00%
2022-11-11 0 0.073 0.072 0.073 0.070 0.073 5,830,000 411,090 0.0705 1.460 1.440 1.460 1.400 1.460 291,500 1.4103 1.39%
2022-11-10 0 0.072 0.072 0.073 0.072 0.072 201,000 14,470 0.0720 1.440 1.440 1.460 1.440 1.440 10,050 1.4398 0.00%
2022-11-09 0 0.072 0.071 0.073 0.071 0.073 560,000 40,230 0.0718 1.440 1.420 1.460 1.420 1.460 28,000 1.4368 -1.37%
2022-11-08 0 0.073 0.072 0.073 - - 0 0 - 1.460 1.440 1.460 - - 0 - -1.35%
2022-11-07 0 0.074 0.072 0.074 0.072 0.074 460,000 33,140 0.0720 1.480 1.440 1.480 1.440 1.480 23,000 1.4409 0.00%
2022-11-04 0 0.074 0.072 0.074 0.072 0.074 350,000 25,510 0.0729 1.480 1.440 1.480 1.440 1.480 17,500 1.4577 0.00%
2022-11-03 0 0.074 0.071 0.074 0.073 0.074 140,000 10,330 0.0738 1.480 1.420 1.480 1.460 1.480 7,000 1.4757 1.37%
2022-11-02 0 0.073 0.072 0.073 0.071 0.073 353,490 25,288 0.0715 1.460 1.440 1.460 1.420 1.460 17,675 1.4308 0.00%
2022-11-01 0 0.073 0.071 0.073 0.070 0.073 1,142,566 82,734 0.0724 1.460 1.420 1.460 1.400 1.460 57,128 1.4482 4.29%
2022-10-31 0 0.070 0.070 0.073 0.070 0.073 760,000 53,610 0.0705 1.400 1.400 1.460 1.400 1.460 38,000 1.4108 -5.41%
2022-10-28 0 0.074 0.072 0.074 0.070 0.074 2,326,938 167,614 0.0720 1.480 1.440 1.480 1.400 1.480 116,347 1.4406 0.00%
2022-10-27 0 0.074 0.071 0.074 - - 100,000 7,300 0.0730 1.480 1.420 1.480 - - 5,000 1.4600 0.00%
2022-10-26 0 0.074 0.072 0.074 0.072 0.074 554,592 40,021 0.0722 1.480 1.440 1.480 1.440 1.480 27,730 1.4433 -1.33%
2022-10-25 0 0.075 0.074 0.075 0.070 0.075 860,000 60,750 0.0706 1.500 1.480 1.500 1.400 1.500 43,000 1.4128 2.74%
2022-10-24 0 0.073 0.069 0.073 0.072 0.074 1,220,000 87,870 0.0720 1.460 1.380 1.460 1.440 1.480 61,000 1.4405 -1.35%
2022-10-21 0 0.074 0.073 0.074 0.071 0.074 1,490,000 106,350 0.0714 1.480 1.460 1.480 1.420 1.480 74,500 1.4275 0.00%
2022-10-20 0 0.074 0.071 0.074 - - 0 0 - 1.480 1.420 1.480 - - 0 - 0.00%
2022-10-19 0 0.074 0.071 0.074 0.071 0.074 263,000 18,928 0.0720 1.480 1.420 1.480 1.420 1.480 13,150 1.4394 0.00%
2022-10-18 0 0.074 0.071 0.074 0.068 0.074 4,666,084 329,346 0.0706 1.480 1.420 1.480 1.360 1.480 233,304 1.4117 2.78%
2022-10-17 0 0.072 0.070 0.072 0.070 0.075 960,000 68,110 0.0709 1.440 1.400 1.440 1.400 1.500 48,000 1.4190 -4.00%
2022-10-14 0 0.075 0.071 0.075 - - 0 0 - 1.500 1.420 1.500 - - 0 - 0.00%
2022-10-13 0 0.075 0.071 0.075 0.071 0.075 230,000 16,400 0.0713 1.500 1.420 1.500 1.420 1.500 11,500 1.4261 0.00%
2022-10-12 0 0.075 0.074 0.075 0.072 0.075 725,543 52,874 0.0729 1.500 1.480 1.500 1.440 1.500 36,277 1.4575 0.00%
2022-10-11 0 0.075 0.073 0.075 0.071 0.075 1,095,557 80,597 0.0736 1.500 1.460 1.500 1.420 1.500 54,778 1.4713 1.35%
2022-10-10 0 0.074 0.072 0.074 - - 0 0 - 1.480 1.440 1.480 - - 0 - -2.63%
2022-10-07 0 0.076 0.072 0.076 - - 0 0 - 1.520 1.440 1.520 - - 0 - 0.00%
2022-10-06 0 0.076 0.072 0.076 0.077 0.077 60,000 4,620 0.0770 1.520 1.440 1.520 1.540 1.540 3,000 1.5400 -1.30%
2022-10-05 0 0.077 0.074 0.077 0.072 0.077 630,000 47,760 0.0758 1.540 1.480 1.540 1.440 1.540 31,500 1.5162 4.05%
2022-10-03 0 0.074 0.072 0.074 0.072 0.074 730,000 53,360 0.0731 1.480 1.440 1.480 1.440 1.480 36,500 1.4619 1.37%
2022-09-30 0 0.073 0.072 0.073 0.071 0.072 251,800 18,010 0.0715 1.460 1.440 1.460 1.420 1.440 12,590 1.4305 0.00%
2022-09-29 0 0.073 0.071 0.073 0.070 0.073 3,510,210 249,984 0.0712 1.460 1.420 1.460 1.400 1.460 175,511 1.4243 0.00%
2022-09-28 0 0.073 0.072 0.073 0.072 0.077 4,817,363 357,428 0.0742 1.460 1.440 1.460 1.440 1.540 240,868 1.4839 -3.95%
2022-09-27 0 0.076 0.075 0.076 0.075 0.090 20,005,000 1,542,930 0.0771 1.520 1.500 1.520 1.500 1.800 1,000,250 1.5425 -24.00%
2022-09-26 0 0.100 0.098 0.100 0.096 0.102 499,564 49,760 0.0996 2.000 1.960 2.000 1.920 2.040 24,978 1.9921 -1.96%
2022-09-23 0 0.102 0.102 0.106 0.102 0.103 281,000 28,668 0.1020 2.040 2.040 2.120 2.040 2.060 14,050 2.0404 -4.67%
2022-09-22 0 0.107 0.103 0.108 - - 0 0 - 2.140 2.060 2.160 - - 0 - 0.00%
2022-09-21 0 0.107 0.105 0.107 0.107 0.107 200,000 21,400 0.1070 2.140 2.100 2.140 2.140 2.140 10,000 2.1400 -2.73%
2022-09-20 0 0.110 0.106 0.110 - - 0 0 - 2.200 2.120 2.200 - - 0 - -2.65%
2022-09-19 0 0.113 0.107 0.113 - - 0 0 - 2.260 2.140 2.260 - - 0 - -0.88%
2022-09-16 0 0.114 0.106 0.115 - - 0 0 - 2.280 2.120 2.300 - - 0 - 0.00%
2022-09-15 0 0.114 0.106 0.114 0.114 0.115 104,000 11,878 0.1142 2.280 2.120 2.280 2.280 2.300 5,200 2.2842 7.55%
2022-09-14 0 0.106 0.106 0.107 0.106 0.110 1,000,000 106,250 0.1063 2.120 2.120 2.140 2.120 2.200 50,000 2.1250 -7.02%
2022-09-13 0 0.114 0.107 0.109 0.107 0.114 340,894 36,807 0.1080 2.280 2.140 2.180 2.140 2.280 17,045 2.1594 -0.87%
2022-09-09 0 0.115 0.115 0.116 - - 0 0 - 2.300 2.300 2.320 - - 0 - 7.48%
2022-09-08 0 0.107 0.107 0.113 0.107 0.110 219,556 23,605 0.1075 2.140 2.140 2.260 2.140 2.200 10,978 2.1502 -4.46%
2022-09-07 0 0.112 0.112 0.113 0.106 0.112 170,000 18,830 0.1108 2.240 2.240 2.260 2.120 2.240 8,500 2.2153 1.82%
2022-09-06 0 0.110 0.110 0.113 0.107 0.110 120,000 13,170 0.1098 2.200 2.200 2.260 2.140 2.200 6,000 2.1950 0.00%
2022-09-05 0 0.110 0.110 0.113 0.107 0.110 407,076 44,327 0.1089 2.200 2.200 2.260 2.140 2.200 20,354 2.1778 -1.79%
2022-09-02 0 0.112 0.109 0.119 - - 0 0 - 2.240 2.180 2.380 - - 0 - 0.00%
2022-09-01 0 0.112 0.109 0.117 0.112 0.113 432,000 48,410 0.1121 2.240 2.180 2.340 2.240 2.260 21,600 2.2412 0.00%
2022-08-31 0 0.112 0.112 0.119 0.111 0.111 40,000 4,440 0.1110 2.240 2.240 2.380 2.220 2.220 2,000 2.2200 -5.08%
2022-08-30 0 0.118 0.110 0.119 0.118 0.119 440,000 52,330 0.1189 2.360 2.200 2.380 2.360 2.380 22,000 2.3786 1.72%
2022-08-29 0 0.116 0.109 0.119 - - 300,000 34,800 0.1160 2.320 2.180 2.380 - - 15,000 2.3200 0.00%
2022-08-26 0 0.116 0.109 0.116 0.108 0.116 590,000 66,770 0.1132 2.320 2.180 2.320 2.160 2.320 29,500 2.2634 2.65%
2022-08-25 0 0.113 0.113 0.119 0.113 0.113 20,000 2,260 0.1130 2.260 2.260 2.380 2.260 2.260 1,000 2.2600 0.00%
2022-08-24 0 0.113 0.108 0.119 - - 0 0 - 2.260 2.160 2.380 - - 0 - 0.00%
2022-08-23 0 0.113 0.111 0.118 0.107 0.113 92,054 10,113 0.1099 2.260 2.220 2.360 2.140 2.260 4,603 2.1972 -1.74%
2022-08-22 0 0.115 0.109 0.117 - - 0 0 - 2.300 2.180 2.340 - - 0 - 0.00%
2022-08-19 0 0.115 0.108 0.115 0.114 0.116 670,000 76,930 0.1148 2.300 2.160 2.300 2.280 2.320 33,500 2.2964 3.60%
2022-08-18 0 0.111 0.111 0.119 0.109 0.109 100,000 10,900 0.1090 2.220 2.220 2.380 2.180 2.180 5,000 2.1800 -4.31%
2022-08-17 0 0.116 0.111 0.116 0.111 0.116 750,000 86,760 0.1157 2.320 2.220 2.320 2.220 2.320 37,500 2.3136 5.45%
2022-08-16 0 0.110 0.110 0.116 0.109 0.111 465,418 51,442 0.1105 2.200 2.200 2.320 2.180 2.220 23,271 2.2106 -0.90%
2022-08-15 0 0.111 0.110 0.111 0.107 0.112 400,000 44,530 0.1113 2.220 2.200 2.220 2.140 2.240 20,000 2.2265 1.83%
2022-08-12 0 0.109 0.109 0.113 0.108 0.110 325,962 35,296 0.1083 2.180 2.180 2.260 2.160 2.200 16,298 2.1657 -0.91%
2022-08-11 0 0.110 0.110 0.113 0.108 0.110 690,000 75,430 0.1093 2.200 2.200 2.260 2.160 2.200 34,500 2.1864 0.00%
2022-08-10 0 0.110 0.110 0.116 0.110 0.111 270,000 29,800 0.1104 2.200 2.200 2.320 2.200 2.220 13,500 2.2074 0.00%
2022-08-09 0 0.110 0.108 0.119 - - 2,859 280 0.0979 2.200 2.160 2.380 - - 143 1.9587 0.00%
2022-08-08 0 0.110 0.110 0.116 0.110 0.110 160,000 17,600 0.1100 2.200 2.200 2.320 2.200 2.200 8,000 2.2000 -1.79%
2022-08-05 0 0.112 0.109 0.114 0.112 0.116 130,000 14,600 0.1123 2.240 2.180 2.280 2.240 2.320 6,500 2.2462 -2.61%
2022-08-04 0 0.115 0.111 0.115 0.107 0.115 134,794 14,838 0.1101 2.300 2.220 2.300 2.140 2.300 6,740 2.2016 1.77%
2022-08-03 0 0.113 0.110 0.113 0.110 0.114 275,000 30,815 0.1121 2.260 2.200 2.260 2.200 2.280 13,750 2.2411 -0.88%
2022-08-02 0 0.114 0.107 0.116 0.106 0.114 410,000 44,570 0.1087 2.280 2.140 2.320 2.120 2.280 20,500 2.1741 3.64%
2022-08-01 0 0.110 0.108 0.110 0.110 0.112 170,000 18,900 0.1112 2.200 2.160 2.200 2.200 2.240 8,500 2.2235 -1.79%
2022-07-29 0 0.112 0.112 0.114 0.112 0.113 158,538 17,852 0.1126 2.240 2.240 2.280 2.240 2.260 7,927 2.2521 -0.88%
2022-07-28 0 0.113 0.113 0.116 0.113 0.115 410,000 46,930 0.1145 2.260 2.260 2.320 2.260 2.300 20,500 2.2893 -1.74%
2022-07-27 0 0.115 0.114 0.118 0.112 0.115 569,286 64,878 0.1140 2.300 2.280 2.360 2.240 2.300 28,464 2.2793 0.88%
2022-07-26 0 0.114 0.114 0.118 0.113 0.119 320,000 37,400 0.1169 2.280 2.280 2.360 2.260 2.380 16,000 2.3375 -0.87%
2022-07-25 0 0.115 0.115 0.118 0.115 0.116 630,000 72,550 0.1152 2.300 2.300 2.360 2.300 2.320 31,500 2.3032 -2.54%
2022-07-22 0 0.118 0.118 0.119 0.115 0.120 1,770,000 208,120 0.1176 2.360 2.360 2.380 2.300 2.400 88,500 2.3516 -0.84%
2022-07-21 0 0.119 0.119 0.123 0.118 0.119 367,754 43,660 0.1187 2.380 2.380 2.460 2.360 2.380 18,388 2.3744 -0.83%
2022-07-20 0 0.120 0.118 0.124 0.120 0.124 770,000 93,750 0.1218 2.400 2.360 2.480 2.400 2.480 38,500 2.4351 2.56%
2022-07-19 0 0.117 0.117 0.120 0.117 0.122 498,413 58,570 0.1175 2.340 2.340 2.400 2.340 2.440 24,921 2.3503 -2.50%
2022-07-18 0 0.120 0.117 0.122 0.117 0.118 280,754 32,864 0.1171 2.400 2.340 2.440 2.340 2.360 14,038 2.3411 0.84%
2022-07-15 0 0.119 0.118 0.120 0.116 0.122 741,968 87,266 0.1176 2.380 2.360 2.400 2.320 2.440 37,098 2.3523 -2.46%
2022-07-14 0 0.122 0.122 0.125 - - 2,500 275 0.1100 2.440 2.440 2.500 - - 125 2.2000 1.67%
2022-07-13 0 0.120 0.118 0.123 0.118 0.121 1,310,000 156,040 0.1191 2.400 2.360 2.460 2.360 2.420 65,500 2.3823 -0.83%
2022-07-12 0 0.121 0.121 0.126 0.120 0.121 165,671 19,997 0.1207 2.420 2.420 2.520 2.400 2.420 8,284 2.4141 -2.42%
2022-07-11 0 0.124 0.124 0.125 0.120 0.125 1,340,000 164,480 0.1227 2.480 2.480 2.500 2.400 2.500 67,000 2.4549 -1.59%
2022-07-08 0 0.126 0.124 0.126 0.120 0.126 524,361 65,913 0.1257 2.520 2.480 2.520 2.400 2.520 26,218 2.5140 -0.79%
2022-07-07 0 0.127 0.124 0.127 0.126 0.129 370,000 47,080 0.1272 2.540 2.480 2.540 2.520 2.580 18,500 2.5449 0.79%
2022-07-06 0 0.126 0.123 0.127 0.123 0.145 6,410,000 848,540 0.1324 2.520 2.460 2.540 2.460 2.900 320,500 2.6476 4.13%
2022-07-05 0 0.121 0.118 0.121 0.117 0.142 4,625,961 583,292 0.1261 2.420 2.360 2.420 2.340 2.840 231,298 2.5218 3.42%
2022-07-04 0 0.117 0.113 0.117 0.113 0.117 163,437 18,491 0.1131 2.340 2.260 2.340 2.260 2.340 8,172 2.2628 0.00%
2022-06-30 0 0.117 0.114 0.117 0.112 0.119 120,100 13,840 0.1152 2.340 2.280 2.340 2.240 2.380 6,005 2.3047 0.00%
2022-06-29 0 0.117 0.113 0.117 0.114 0.117 390,000 44,490 0.1141 2.340 2.260 2.340 2.280 2.340 19,500 2.2815 -0.85%
2022-06-28 0 0.118 0.116 0.118 0.115 0.118 310,000 35,880 0.1157 2.360 2.320 2.360 2.300 2.360 15,500 2.3148 -1.67%
2022-06-27 0 0.120 0.118 0.120 0.117 0.121 900,000 106,850 0.1187 2.400 2.360 2.400 2.340 2.420 45,000 2.3744 0.00%
2022-06-24 0 0.120 0.120 0.124 0.117 0.138 12,880,000 1,596,720 0.1240 2.400 2.400 2.480 2.340 2.760 644,000 2.4794 1.69%
2022-06-23 0 0.118 0.115 0.119 0.114 0.118 409,286 47,211 0.1153 2.360 2.300 2.380 2.280 2.360 20,464 2.3070 0.85%
2022-06-22 0 0.117 0.114 0.120 0.113 0.120 460,000 52,740 0.1147 2.340 2.280 2.400 2.260 2.400 23,000 2.2930 4.46%
2022-06-21 0 0.112 0.112 0.116 0.112 0.114 60,000 6,740 0.1123 2.240 2.240 2.320 2.240 2.280 3,000 2.2467 -1.75%
2022-06-20 0 0.114 0.110 0.116 0.113 0.114 555,000 63,195 0.1139 2.280 2.200 2.320 2.260 2.280 27,750 2.2773 0.88%
2022-06-17 0 0.113 0.110 0.113 0.110 0.113 180,000 20,310 0.1128 2.260 2.200 2.260 2.200 2.260 9,000 2.2567 0.00%
2022-06-16 0 0.113 0.110 0.113 0.111 0.113 20,000 2,240 0.1120 2.260 2.200 2.260 2.220 2.260 1,000 2.2400 -0.88%
2022-06-15 0 0.114 0.113 0.114 0.110 0.115 1,250,000 142,080 0.1137 2.280 2.260 2.280 2.200 2.300 62,500 2.2733 0.00%
2022-06-14 0 0.114 0.114 0.118 0.114 0.114 360,000 41,040 0.1140 2.280 2.280 2.360 2.280 2.280 18,000 2.2800 -1.72%
2022-06-13 0 0.116 0.116 0.125 0.116 0.121 650,000 76,430 0.1176 2.320 2.320 2.500 2.320 2.420 32,500 2.3517 -1.69%
2022-06-10 0 0.118 0.118 0.121 0.116 0.121 293,030 34,763 0.1186 2.360 2.360 2.420 2.320 2.420 14,652 2.3727 -2.48%
2022-06-09 0 0.121 0.118 0.122 0.119 0.124 510,000 61,710 0.1210 2.420 2.360 2.440 2.380 2.480 25,500 2.4200 0.83%
2022-06-08 0 0.120 0.117 0.122 0.114 0.120 530,000 63,370 0.1196 2.400 2.340 2.440 2.280 2.400 26,500 2.3913 4.35%
2022-06-07 0 0.115 0.115 0.117 0.113 0.113 36,600 4,083 0.1116 2.300 2.300 2.340 2.260 2.260 1,830 2.2311 -1.71%
2022-06-06 0 0.117 0.114 0.120 - - 0 0 - 2.340 2.280 2.400 - - 0 - 0.00%
2022-06-02 0 0.117 0.117 0.121 0.114 0.117 230,000 26,490 0.1152 2.340 2.340 2.420 2.280 2.340 11,500 2.3035 3.54%
2022-06-01 0 0.113 0.113 0.117 0.113 0.113 158,812 17,901 0.1127 2.260 2.260 2.340 2.260 2.260 7,941 2.2544 -4.24%
2022-05-31 0 0.118 0.114 0.120 - - 0 0 - 2.360 2.280 2.400 - - 0 - 0.00%
2022-05-30 0 0.118 0.116 0.118 0.113 0.118 511,515 59,706 0.1167 2.360 2.320 2.360 2.260 2.360 25,576 2.3345 2.61%
2022-05-27 0 0.115 0.115 0.118 0.113 0.113 31,000 3,493 0.1127 2.300 2.300 2.360 2.260 2.260 1,550 2.2535 -0.86%
2022-05-26 0 0.116 0.116 0.120 0.116 0.120 300,000 35,260 0.1175 2.320 2.320 2.400 2.320 2.400 15,000 2.3507 0.00%
2022-05-25 0 0.116 0.116 0.123 0.113 0.116 217,853 25,185 0.1156 2.320 2.320 2.460 2.260 2.320 10,893 2.3121 0.00%
2022-05-24 0 0.116 0.116 0.121 0.115 0.121 670,000 78,750 0.1175 2.320 2.320 2.420 2.300 2.420 33,500 2.3507 -3.33%
2022-05-23 0 0.120 0.116 0.122 0.121 0.122 300,000 36,500 0.1217 2.400 2.320 2.440 2.420 2.440 15,000 2.4333 0.00%
2022-05-20 0 0.120 0.118 0.122 0.112 0.124 240,000 28,760 0.1198 2.400 2.360 2.440 2.240 2.480 12,000 2.3967 1.69%
2022-05-19 0 0.118 0.116 0.120 0.116 0.118 620,000 72,360 0.1167 2.360 2.320 2.400 2.320 2.360 31,000 2.3342 -2.48%
2022-05-18 0 0.121 0.121 0.123 0.116 0.119 226,625 26,748 0.1180 2.420 2.420 2.460 2.320 2.380 11,331 2.3606 0.83%
2022-05-17 0 0.120 0.118 0.124 0.117 0.117 10,000 1,170 0.1170 2.400 2.360 2.480 2.340 2.340 500 2.3400 0.00%
2022-05-16 0 0.120 0.120 0.123 0.117 0.121 688,620 82,190 0.1194 2.400 2.400 2.460 2.340 2.420 34,431 2.3871 2.56%
2022-05-13 0 0.117 0.117 0.120 0.117 0.117 30,000 3,510 0.1170 2.340 2.340 2.400 2.340 2.340 1,500 2.3400 0.00%
2022-05-12 0 0.117 0.119 0.122 0.116 0.127 650,000 76,880 0.1183 2.340 2.380 2.440 2.320 2.540 32,500 2.3655 -1.68%
2022-05-11 0 0.119 0.117 0.119 0.119 0.124 680,000 82,080 0.1207 2.380 2.340 2.380 2.380 2.480 34,000 2.4141 -0.83%
2022-05-10 0 0.120 0.120 0.124 0.120 0.120 390,000 46,800 0.1200 2.400 2.400 2.480 2.400 2.400 19,500 2.4000 -3.23%
2022-05-06 0 0.124 0.121 0.124 0.121 0.124 930,000 113,100 0.1216 2.480 2.420 2.480 2.420 2.480 46,500 2.4323 -0.80%
2022-05-05 0 0.125 0.123 0.128 0.123 0.126 350,000 43,740 0.1250 2.500 2.460 2.560 2.460 2.520 17,500 2.4994 1.63%
2022-05-04 0 0.123 0.123 0.130 0.123 0.125 700,000 86,650 0.1238 2.460 2.460 2.600 2.460 2.500 35,000 2.4757 -3.91%
2022-05-03 0 0.128 0.123 0.128 0.128 0.130 120,000 15,540 0.1295 2.560 2.460 2.560 2.560 2.600 6,000 2.5900 -1.54%
2022-04-29 0 0.130 0.128 0.130 0.125 0.133 1,410,000 179,660 0.1274 2.600 2.560 2.600 2.500 2.660 70,500 2.5484 3.17%
2022-04-28 0 0.126 0.124 0.126 0.125 0.132 1,850,000 233,510 0.1262 2.520 2.480 2.520 2.500 2.640 92,500 2.5244 -3.82%
2022-04-27 0 0.131 0.128 0.131 0.129 0.131 350,000 45,210 0.1292 2.620 2.560 2.620 2.580 2.620 17,500 2.5834 0.00%
2022-04-26 0 0.131 0.129 0.132 0.129 0.135 970,000 127,320 0.1313 2.620 2.580 2.640 2.580 2.700 48,500 2.6252 1.55%
2022-04-25 0 0.129 0.128 0.130 0.125 0.140 2,620,000 341,920 0.1305 2.580 2.560 2.600 2.500 2.800 131,000 2.6101 -9.79%
2022-04-22 0 0.143 0.141 0.143 0.139 0.160 6,326,825 919,178 0.1453 2.860 2.820 2.860 2.780 3.200 316,341 2.9057 -6.54%
2022-04-21 0 0.153 0.150 0.153 0.130 0.188 46,342,643 7,405,356 0.1598 3.060 3.000 3.060 2.600 3.760 2,317,132 3.1959 17.69%
2022-04-20 0 0.130 0.127 0.130 0.128 0.138 4,985,000 662,180 0.1328 2.600 2.540 2.600 2.560 2.760 249,250 2.6567 11.11%
2022-04-19 0 0.117 0.117 0.130 0.117 0.119 100,000 11,770 0.1177 2.340 2.340 2.600 2.340 2.380 5,000 2.3540 -6.40%
2022-04-14 0 0.125 0.122 0.126 0.125 0.126 600,000 75,500 0.1258 2.500 2.440 2.520 2.500 2.520 30,000 2.5167 -3.85%
2022-04-13 0 0.130 0.127 0.130 0.120 0.133 3,383,000 435,395 0.1287 2.600 2.540 2.600 2.400 2.660 169,150 2.5740 8.33%
2022-04-12 0 0.120 0.113 0.123 - - 0 0 - 2.400 2.260 2.460 - - 0 - 0.00%
2022-04-11 0 0.120 0.114 0.120 - - 0 0 - 2.400 2.280 2.400 - - 0 - -3.23%
2022-04-08 0 0.124 0.115 0.124 0.120 0.124 470,000 56,440 0.1201 2.480 2.300 2.480 2.400 2.480 23,500 2.4017 5.08%
2022-04-07 0 0.118 0.114 0.123 0.113 0.119 229,328 26,585 0.1159 2.360 2.280 2.460 2.260 2.380 11,466 2.3185 -0.84%
2022-04-06 0 0.119 0.118 0.120 0.117 0.120 1,894,666 224,841 0.1187 2.380 2.360 2.400 2.340 2.400 94,733 2.3734 0.00%
2022-04-04 0 0.119 0.120 0.123 0.111 0.119 1,251,000 143,875 0.1150 2.380 2.400 2.460 2.220 2.380 62,550 2.3002 3.48%
2022-04-01 0 0.115 0.112 0.115 0.111 0.115 1,499,551 170,261 0.1135 2.300 2.240 2.300 2.220 2.300 74,978 2.2708 -1.71%
2022-03-31 0 0.117 0.113 0.118 0.115 0.118 1,140,220 132,734 0.1164 2.340 2.260 2.360 2.300 2.360 57,011 2.3282 2.63%
2022-03-30 0 0.114 0.113 0.117 0.110 0.114 544,534 61,073 0.1122 2.280 2.260 2.340 2.200 2.280 27,227 2.2431 -3.39%
2022-03-29 0 0.118 0.116 0.118 0.113 0.118 200,000 23,500 0.1175 2.360 2.320 2.360 2.260 2.360 10,000 2.3500 0.00%
2022-03-28 0 0.118 0.113 0.118 0.108 0.135 7,453,229 881,368 0.1183 2.360 2.260 2.360 2.160 2.700 372,661 2.3651 0.85%
2022-03-25 0 0.117 0.116 0.122 0.117 0.117 111,000 12,980 0.1169 2.340 2.320 2.440 2.340 2.340 5,550 2.3387 0.00%
2022-03-24 0 0.117 0.114 0.121 0.114 0.117 403,000 46,998 0.1166 2.340 2.280 2.420 2.280 2.340 20,150 2.3324 -3.31%
2022-03-23 0 0.121 0.116 0.123 - - 0 0 - 2.420 2.320 2.460 - - 0 - 0.00%
2022-03-22 0 0.121 0.120 0.122 0.112 0.133 10,295,000 1,275,710 0.1239 2.420 2.400 2.440 2.240 2.660 514,750 2.4783 4.31%
2022-03-21 0 0.116 0.115 0.118 0.113 0.120 963,935 113,884 0.1181 2.320 2.300 2.360 2.260 2.400 48,197 2.3629 -0.85%
2022-03-18 0 0.117 0.114 0.117 0.105 0.119 1,018,000 113,056 0.1111 2.340 2.280 2.340 2.100 2.380 50,900 2.2211 5.41%
2022-03-17 0 0.111 0.110 0.117 0.105 0.111 610,000 66,870 0.1096 2.220 2.200 2.340 2.100 2.220 30,500 2.1925 -1.77%
2022-03-16 0 0.113 0.111 0.118 0.106 0.130 5,200,000 594,210 0.1143 2.260 2.220 2.360 2.120 2.600 260,000 2.2854 2.73%
2022-03-15 0 0.110 0.110 0.124 0.105 0.148 8,375,857 1,040,365 0.1242 2.200 2.200 2.480 2.100 2.960 418,793 2.4842 -4.35%
2022-03-14 0 0.115 0.115 0.119 0.111 0.120 1,640,000 185,970 0.1134 2.300 2.300 2.380 2.220 2.400 82,000 2.2679 -7.26%
2022-03-11 0 0.124 0.120 0.124 0.116 0.136 5,160,000 647,270 0.1254 2.480 2.400 2.480 2.320 2.720 258,000 2.5088 -4.62%
2022-03-10 0 0.130 0.121 0.130 0.132 0.135 910,000 122,550 0.1347 2.600 2.420 2.600 2.640 2.700 45,500 2.6934 2.36%
2022-03-09 0 0.127 0.122 0.127 0.111 0.141 3,410,100 431,090 0.1264 2.540 2.440 2.540 2.220 2.820 170,505 2.5283 8.55%
2022-03-08 0 0.117 0.114 0.120 0.112 0.120 613,000 68,924 0.1124 2.340 2.280 2.400 2.240 2.400 30,650 2.2487 4.46%
2022-03-07 0 0.112 0.112 0.113 0.112 0.116 477,810 54,173 0.1134 2.240 2.240 2.260 2.240 2.320 23,891 2.2676 -6.67%
2022-03-04 0 0.120 0.117 0.120 0.110 0.126 1,570,000 187,430 0.1194 2.400 2.340 2.400 2.200 2.520 78,500 2.3876 -4.00%
2022-03-03 0 0.125 0.123 0.125 0.122 0.125 430,000 52,770 0.1227 2.500 2.460 2.500 2.440 2.500 21,500 2.4544 0.81%
2022-03-02 0 0.124 0.124 0.125 0.123 0.125 373,000 46,424 0.1245 2.480 2.480 2.500 2.460 2.500 18,650 2.4892 -3.13%
2022-03-01 0 0.128 0.123 0.128 0.121 0.128 713,029 89,525 0.1256 2.560 2.460 2.560 2.420 2.560 35,651 2.5111 0.00%
2022-02-28 0 0.128 0.122 0.132 0.121 0.130 261,150 32,388 0.1240 2.560 2.440 2.640 2.420 2.600 13,058 2.4804 0.79%
2022-02-25 0 0.127 0.126 0.127 0.120 0.127 738,794 91,710 0.1241 2.540 2.520 2.540 2.400 2.540 36,940 2.4827 -1.55%
2022-02-24 0 0.129 0.129 0.130 0.129 0.129 100,000 12,900 0.1290 2.580 2.580 2.600 2.580 2.580 5,000 2.5800 -3.01%
2022-02-23 0 0.133 0.130 0.133 0.130 0.133 90,000 11,760 0.1307 2.660 2.600 2.660 2.600 2.660 4,500 2.6133 2.31%
2022-02-22 0 0.130 0.130 0.132 0.130 0.132 599,000 78,282 0.1307 2.600 2.600 2.640 2.600 2.640 29,950 2.6138 -2.26%
2022-02-21 0 0.133 0.133 0.137 0.133 0.133 680,000 90,440 0.1330 2.660 2.660 2.740 2.660 2.660 34,000 2.6600 -1.48%
2022-02-18 0 0.135 0.131 0.140 0.131 0.136 40,000 5,370 0.1343 2.700 2.620 2.800 2.620 2.720 2,000 2.6850 2.27%
2022-02-17 0 0.132 0.131 0.135 0.132 0.132 50,000 6,600 0.1320 2.640 2.620 2.700 2.640 2.640 2,500 2.6400 -2.22%
2022-02-16 0 0.135 0.132 0.137 0.130 0.138 1,100,000 146,140 0.1329 2.700 2.640 2.740 2.600 2.760 55,000 2.6571 1.50%
2022-02-15 0 0.133 0.132 0.137 0.131 0.134 690,517 91,542 0.1326 2.660 2.640 2.740 2.620 2.680 34,526 2.6514 0.00%
2022-02-14 0 0.133 0.133 0.137 0.133 0.137 230,000 31,030 0.1349 2.660 2.660 2.740 2.660 2.740 11,500 2.6983 -3.62%
2022-02-11 0 0.138 0.137 0.144 - - 0 0 - 2.760 2.740 2.880 - - 0 - 0.00%
2022-02-10 0 0.138 0.138 0.143 0.138 0.141 670,000 93,860 0.1401 2.760 2.760 2.860 2.760 2.820 33,500 2.8018 -2.13%
2022-02-09 0 0.141 0.137 0.141 0.136 0.141 140,000 19,140 0.1367 2.820 2.740 2.820 2.720 2.820 7,000 2.7343 1.44%
2022-02-08 0 0.139 0.134 0.139 0.133 0.139 413,561 56,095 0.1356 2.780 2.680 2.780 2.660 2.780 20,678 2.7128 0.72%
2022-02-07 0 0.138 0.134 0.139 0.133 0.138 537,000 71,453 0.1331 2.760 2.680 2.780 2.660 2.760 26,850 2.6612 1.47%
2022-02-04 0 0.136 0.136 0.138 0.132 0.140 657,232 89,970 0.1369 2.720 2.720 2.760 2.640 2.800 32,862 2.7378 -1.45%
2022-01-31 0 0.138 0.131 0.140 - - 0 0 - 2.760 2.620 2.800 - - 0 - 0.00%
2022-01-28 0 0.138 0.133 0.138 - - 0 0 - 2.760 2.660 2.760 - - 0 - -0.72%
2022-01-27 0 0.139 0.139 0.144 0.139 0.139 300,000 41,700 0.1390 2.780 2.780 2.880 2.780 2.780 15,000 2.7800 -3.47%
2022-01-26 0 0.144 0.138 0.144 0.138 0.144 90,684 12,568 0.1386 2.880 2.760 2.880 2.760 2.880 4,534 2.7718 4.35%
2022-01-25 0 0.138 0.138 0.146 0.138 0.142 1,070,400 150,132 0.1403 2.760 2.760 2.920 2.760 2.840 53,520 2.8052 -5.48%
2022-01-24 0 0.146 0.143 0.146 0.143 0.148 450,000 65,850 0.1463 2.920 2.860 2.920 2.860 2.960 22,500 2.9267 2.10%
2022-01-21 0 0.143 0.143 0.146 0.143 0.147 162,522 23,447 0.1443 2.860 2.860 2.920 2.860 2.940 8,126 2.8854 -1.38%
2022-01-20 0 0.145 0.142 0.145 0.141 0.145 433,424 61,495 0.1419 2.900 2.840 2.900 2.820 2.900 21,671 2.8376 1.40%
2022-01-19 0 0.143 0.142 0.148 0.143 0.143 770,000 110,110 0.1430 2.860 2.840 2.960 2.860 2.860 38,500 2.8600 0.00%
2022-01-18 0 0.143 0.143 0.145 0.143 0.143 20,000 2,860 0.1430 2.860 2.860 2.900 2.860 2.860 1,000 2.8600 -4.03%
2022-01-17 0 0.149 0.144 0.149 0.141 0.150 2,790,000 410,220 0.1470 2.980 2.880 2.980 2.820 3.000 139,500 2.9406 2.76%
2022-01-14 0 0.145 0.141 0.146 0.140 0.145 1,140,000 160,450 0.1407 2.900 2.820 2.920 2.800 2.900 57,000 2.8149 -1.36%
2022-01-13 0 0.147 0.142 0.149 0.143 0.143 80,000 11,440 0.1430 2.940 2.840 2.980 2.860 2.860 4,000 2.8600 -2.00%
2022-01-12 0 0.150 0.145 0.150 0.141 0.150 2,140,000 317,480 0.1484 3.000 2.900 3.000 2.820 3.000 107,000 2.9671 5.63%
2022-01-11 0 0.142 0.142 0.146 0.142 0.149 455,661 65,779 0.1444 2.840 2.840 2.920 2.840 2.980 22,783 2.8872 -1.39%
2022-01-10 0 0.144 0.143 0.147 0.141 0.142 250,000 35,380 0.1415 2.880 2.860 2.940 2.820 2.840 12,500 2.8304 0.70%
2022-01-07 0 0.143 0.142 0.149 0.142 0.144 420,000 59,880 0.1426 2.860 2.840 2.980 2.840 2.880 21,000 2.8514 0.00%
2022-01-06 0 0.143 0.143 0.150 0.143 0.151 150,000 21,850 0.1457 2.860 2.860 3.000 2.860 3.020 7,500 2.9133 -4.67%
2022-01-05 0 0.150 0.141 0.153 - - 1,000 137 0.1370 3.000 2.820 3.060 - - 50 2.7400 0.00%
2022-01-04 0 0.150 0.145 0.150 - - 3,600 496 0.1378 3.000 2.900 3.000 - - 180 2.7556 0.00%
2022-01-03 0 0.150 0.146 0.156 0.142 0.150 1,048,000 151,178 0.1443 3.000 2.920 3.120 2.840 3.000 52,400 2.8851 -2.60%
2021-12-31 0 0.154 0.146 0.155 0.137 0.155 2,505,000 369,570 0.1475 3.080 2.920 3.100 2.740 3.100 125,250 2.9507 13.24%
2021-12-30 0 0.136 0.136 0.143 0.135 0.136 80,000 10,860 0.1358 2.720 2.720 2.860 2.700 2.720 4,000 2.7150 -3.55%
2021-12-29 0 0.141 0.136 0.141 0.141 0.141 80,000 11,280 0.1410 2.820 2.720 2.820 2.820 2.820 4,000 2.8200 0.71%
2021-12-28 0 0.140 0.140 0.145 0.136 0.140 592,000 82,780 0.1398 2.800 2.800 2.900 2.720 2.800 29,600 2.7966 -1.41%
2021-12-24 0 0.142 0.135 0.147 - - 0 0 - 2.840 2.700 2.940 - - 0 - 0.00%
2021-12-23 0 0.142 0.138 0.142 0.135 0.142 1,450,000 201,880 0.1392 2.840 2.760 2.840 2.700 2.840 72,500 2.7846 0.71%
2021-12-22 0 0.141 0.144 0.145 0.141 0.148 872,000 126,560 0.1451 2.820 2.880 2.900 2.820 2.960 43,600 2.9028 2.17%
2021-12-21 0 0.138 0.133 0.144 0.138 0.145 580,000 81,990 0.1414 2.760 2.660 2.880 2.760 2.900 29,000 2.8272 -8.00%
2021-12-20 0 0.150 0.142 0.150 0.150 0.150 100,000 15,000 0.1500 3.000 2.840 3.000 3.000 3.000 5,000 3.0000 0.00%
2021-12-17 0 0.150 0.144 0.150 0.147 0.150 1,244,712 186,266 0.1496 3.000 2.880 3.000 2.940 3.000 62,236 2.9929 -2.60%
2021-12-16 0 0.154 0.144 0.150 0.148 0.158 1,770,000 268,020 0.1514 3.080 2.880 3.000 2.960 3.160 88,500 3.0285 2.67%
2021-12-15 0 0.150 0.145 0.150 0.146 0.153 1,142,000 171,440 0.1501 3.000 2.900 3.000 2.920 3.060 57,100 3.0025 3.45%
2021-12-14 0 0.145 0.137 0.145 0.144 0.145 1,060,000 152,700 0.1441 2.900 2.740 2.900 2.880 2.900 53,000 2.8811 0.69%
2021-12-13 0 0.144 0.140 0.144 0.139 0.144 610,000 85,520 0.1402 2.880 2.800 2.880 2.780 2.880 30,500 2.8039 4.35%
2021-12-10 0 0.138 0.138 0.143 0.137 0.138 306,086 41,921 0.1370 2.760 2.760 2.860 2.740 2.760 15,304 2.7392 0.00%
2021-12-09 0 0.138 0.138 0.140 0.135 0.141 1,244,543 170,844 0.1373 2.760 2.760 2.800 2.700 2.820 62,227 2.7455 -4.83%
2021-12-08 0 0.145 0.139 0.145 0.135 0.145 252,099 34,482 0.1368 2.900 2.780 2.900 2.700 2.900 12,605 2.7356 5.07%
2021-12-07 0 0.138 0.138 0.144 0.137 0.140 391,076 53,898 0.1378 2.760 2.760 2.880 2.740 2.800 19,554 2.7564 1.47%
2021-12-06 0 0.136 0.136 0.145 0.136 0.146 615,520 85,544 0.1390 2.720 2.720 2.900 2.720 2.920 30,776 2.7796 -5.56%
2021-12-03 0 0.144 0.140 0.144 0.140 0.144 340,000 48,600 0.1429 2.880 2.800 2.880 2.800 2.880 17,000 2.8588 2.86%
2021-12-02 0 0.140 0.140 0.142 0.136 0.146 381,570 54,427 0.1426 2.800 2.800 2.840 2.720 2.920 19,079 2.8528 -1.41%
2021-12-01 0 0.142 0.140 0.142 0.137 0.142 1,855,000 258,855 0.1395 2.840 2.800 2.840 2.740 2.840 92,750 2.7909 1.43%
2021-11-30 0 0.140 0.140 0.142 0.140 0.148 1,562,867 221,717 0.1419 2.800 2.800 2.840 2.800 2.960 78,143 2.8373 -2.78%
2021-11-29 0 0.144 0.143 0.149 0.143 0.151 2,390,000 346,200 0.1449 2.880 2.860 2.980 2.860 3.020 119,500 2.8971 -5.26%
2021-11-26 0 0.152 0.151 0.156 0.151 0.157 470,000 71,520 0.1522 3.040 3.020 3.120 3.020 3.140 23,500 3.0434 -1.30%
2021-11-25 0 0.154 0.154 0.160 0.150 0.159 920,000 143,830 0.1563 3.080 3.080 3.200 3.000 3.180 46,000 3.1267 1.99%
2021-11-24 0 0.151 0.151 0.157 0.150 0.155 1,260,000 192,510 0.1528 3.020 3.020 3.140 3.000 3.100 63,000 3.0557 0.00%
2021-11-23 0 0.151 0.150 0.155 0.150 0.154 450,000 69,050 0.1534 3.020 3.000 3.100 3.000 3.080 22,500 3.0689 -1.95%
2021-11-22 0 0.154 0.150 0.155 0.155 0.155 60,000 9,250 0.1542 3.080 3.000 3.100 3.100 3.100 3,000 3.0833 -0.65%
2021-11-19 0 0.155 0.150 0.155 0.146 0.160 4,783,000 737,166 0.1541 3.100 3.000 3.100 2.920 3.200 239,150 3.0824 4.73%
2021-11-18 0 0.148 0.148 0.152 0.143 0.148 499,942 72,966 0.1459 2.960 2.960 3.040 2.860 2.960 24,997 2.9190 -0.67%
2021-11-17 0 0.149 0.145 0.150 0.143 0.150 320,000 45,970 0.1437 2.980 2.900 3.000 2.860 3.000 16,000 2.8731 0.00%
2021-11-16 0 0.149 0.144 0.150 0.149 0.150 200,000 29,900 0.1495 2.980 2.880 3.000 2.980 3.000 10,000 2.9900 0.68%
2021-11-15 0 0.148 0.143 0.150 0.146 0.149 20,000 2,950 0.1475 2.960 2.860 3.000 2.920 2.980 1,000 2.9500 0.68%
2021-11-12 0 0.147 0.143 0.149 0.141 0.147 258,173 37,089 0.1437 2.940 2.860 2.980 2.820 2.940 12,909 2.8732 0.68%
2021-11-11 0 0.146 0.145 0.149 0.145 0.146 880,000 128,270 0.1458 2.920 2.900 2.980 2.900 2.920 44,000 2.9152 0.00%
2021-11-10 0 0.146 0.146 0.152 0.145 0.148 188,538 27,605 0.1464 2.920 2.920 3.040 2.900 2.960 9,427 2.9283 -2.67%
2021-11-09 0 0.150 0.147 0.150 0.146 0.151 2,000,000 293,090 0.1465 3.000 2.940 3.000 2.920 3.020 100,000 2.9309 3.45%
2021-11-08 0 0.145 0.145 0.148 0.143 0.148 1,030,000 147,660 0.1434 2.900 2.900 2.960 2.860 2.960 51,500 2.8672 -2.03%
2021-11-05 0 0.148 0.146 0.149 0.146 0.148 2,387,975 350,546 0.1468 2.960 2.920 2.980 2.920 2.960 119,399 2.9359 -1.33%
2021-11-04 0 0.150 0.146 0.150 0.150 0.155 220,000 33,500 0.1523 3.000 2.920 3.000 3.000 3.100 11,000 3.0455 0.67%
2021-11-03 0 0.149 0.148 0.154 0.147 0.149 620,000 92,180 0.1487 2.980 2.960 3.080 2.940 2.980 31,000 2.9735 -0.67%
2021-11-02 0 0.150 0.150 0.155 0.149 0.155 361,000 55,222 0.1530 3.000 3.000 3.100 2.980 3.100 18,050 3.0594 -1.96%
2021-11-01 0 0.153 0.153 0.156 0.152 0.156 450,000 69,700 0.1549 3.060 3.060 3.120 3.040 3.120 22,500 3.0978 -1.92%
2021-10-29 0 0.156 0.156 0.159 0.152 0.159 1,400,000 217,920 0.1557 3.120 3.120 3.180 3.040 3.180 70,000 3.1131 0.00%
2021-10-28 0 0.156 0.155 0.160 0.156 0.163 802,000 128,160 0.1598 3.120 3.100 3.200 3.120 3.260 40,100 3.1960 -2.50%
2021-10-27 0 0.160 0.160 0.163 0.160 0.160 50,000 8,000 0.1600 3.200 3.200 3.260 3.200 3.200 2,500 3.2000 0.63%
2021-10-26 0 0.159 0.159 0.162 0.159 0.164 436,459 69,661 0.1596 3.180 3.180 3.240 3.180 3.280 21,823 3.1921 -1.85%
2021-10-25 0 0.162 0.162 0.167 0.162 0.162 70,000 11,340 0.1620 3.240 3.240 3.340 3.240 3.240 3,500 3.2400 -0.61%
2021-10-22 0 0.163 0.163 0.166 0.163 0.164 600,000 97,820 0.1630 3.260 3.260 3.320 3.260 3.280 30,000 3.2607 1.88%
2021-10-21 0 0.160 0.159 0.164 0.159 0.164 160,000 25,740 0.1609 3.200 3.180 3.280 3.180 3.280 8,000 3.2175 -3.03%
2021-10-20 0 0.165 0.165 0.166 0.158 0.168 1,480,000 245,920 0.1662 3.300 3.300 3.320 3.160 3.360 74,000 3.3232 1.85%
2021-10-19 0 0.162 0.162 0.166 0.156 0.168 1,579,320 252,727 0.1600 3.240 3.240 3.320 3.120 3.360 78,966 3.2005 -2.99%
2021-10-18 0 0.167 0.166 0.168 0.163 0.167 30,000 4,930 0.1643 3.340 3.320 3.360 3.260 3.340 1,500 3.2867 2.45%
2021-10-15 0 0.163 0.163 0.166 0.156 0.164 380,029 61,485 0.1618 3.260 3.260 3.320 3.120 3.280 19,001 3.2358 -0.61%
2021-10-12 0 0.164 0.164 0.166 0.162 0.165 663,882 108,500 0.1634 3.280 3.280 3.320 3.240 3.300 33,194 3.2687 -1.80%
2021-10-11 0 0.167 0.163 0.168 0.163 0.167 30,039 4,936 0.1643 3.340 3.260 3.360 3.260 3.340 1,502 3.2864 2.45%
2021-10-08 0 0.163 0.163 0.167 0.161 0.166 280,000 46,260 0.1652 3.260 3.260 3.340 3.220 3.320 14,000 3.3043 0.00%
2021-10-07 0 0.163 0.163 0.166 0.162 0.165 530,000 86,710 0.1636 3.260 3.260 3.320 3.240 3.300 26,500 3.2721 3.16%
2021-10-06 0 0.158 0.158 0.162 0.154 0.160 680,000 106,320 0.1564 3.160 3.160 3.240 3.080 3.200 34,000 3.1271 0.00%
2021-10-05 0 0.158 0.158 0.163 0.158 0.160 320,000 51,140 0.1598 3.160 3.160 3.260 3.160 3.200 16,000 3.1962 -1.86%
2021-10-04 0 0.161 0.161 0.165 0.157 0.173 390,000 66,180 0.1697 3.220 3.220 3.300 3.140 3.460 19,500 3.3938 0.63%
2021-09-30 0 0.160 0.160 0.165 0.152 0.158 866,772 135,966 0.1569 3.200 3.200 3.300 3.040 3.160 43,339 3.1373 0.63%
2021-09-29 0 0.159 0.159 0.166 0.159 0.159 160,000 25,440 0.1590 3.180 3.180 3.320 3.180 3.180 8,000 3.1800 0.00%
2021-09-28 0 0.159 0.159 0.163 0.155 0.163 990,000 157,500 0.1591 3.180 3.180 3.260 3.100 3.260 49,500 3.1818 2.58%
2021-09-27 0 0.155 0.155 0.159 0.152 0.169 560,000 90,300 0.1613 3.100 3.100 3.180 3.040 3.380 28,000 3.2250 -3.73%
2021-09-24 0 0.161 0.161 0.164 0.157 0.166 786,283 128,045 0.1628 3.220 3.220 3.280 3.140 3.320 39,314 3.2570 -1.83%
2021-09-23 0 0.164 0.164 0.166 0.164 0.166 330,000 54,280 0.1645 3.280 3.280 3.320 3.280 3.320 16,500 3.2897 2.50%
2021-09-21 0 0.160 0.160 0.168 0.156 0.162 1,320,000 211,350 0.1601 3.200 3.200 3.360 3.120 3.240 66,000 3.2023 -3.61%
2021-09-20 0 0.166 0.163 0.166 0.161 0.168 840,000 139,910 0.1666 3.320 3.260 3.320 3.220 3.360 42,000 3.3312 -2.92%
2021-09-17 0 0.171 0.167 0.173 0.163 0.171 4,230,000 708,890 0.1676 3.420 3.340 3.460 3.260 3.420 211,500 3.3517 0.00%
2021-09-16 0 0.171 0.168 0.172 0.166 0.171 1,487,675 249,601 0.1678 3.420 3.360 3.440 3.320 3.420 74,384 3.3556 1.18%
2021-09-15 0 0.169 0.169 0.174 0.169 0.184 1,120,000 192,640 0.1720 3.380 3.380 3.480 3.380 3.680 56,000 3.4400 -4.52%
2021-09-14 0 0.177 0.174 0.179 0.171 0.181 5,317,397 931,266 0.1751 3.540 3.480 3.580 3.420 3.620 265,870 3.5027 -2.75%
2021-09-13 0 0.182 0.182 0.186 0.180 0.187 191,605 34,762 0.1814 3.640 3.640 3.720 3.600 3.740 9,580 3.6285 -2.67%
2021-09-10 0 0.187 0.187 0.188 0.186 0.193 1,160,000 219,620 0.1893 3.740 3.740 3.760 3.720 3.860 58,000 3.7866 -1.06%
2021-09-09 0 0.189 0.189 0.195 0.187 0.193 2,719,500 516,674 0.1900 3.780 3.780 3.900 3.740 3.860 135,975 3.7998 -3.57%
2021-09-08 0 0.196 0.196 0.198 0.190 0.203 10,232,875 2,024,560 0.1978 3.920 3.920 3.960 3.800 4.060 511,644 3.9570 0.51%
2021-09-07 0 0.195 0.191 0.195 0.182 0.196 5,040,000 944,800 0.1875 3.900 3.820 3.900 3.640 3.920 252,000 3.7492 7.73%
2021-09-06 0 0.181 0.181 0.182 0.177 0.181 696,182 125,710 0.1806 3.620 3.620 3.640 3.540 3.620 34,809 3.6114 0.56%
2021-09-03 0 0.180 0.180 0.181 0.178 0.181 1,460,799 263,359 0.1803 3.600 3.600 3.620 3.560 3.620 73,040 3.6057 0.56%
2021-09-02 0 0.179 0.177 0.180 0.176 0.179 1,130,000 200,020 0.1770 3.580 3.540 3.600 3.520 3.580 56,500 3.5402 1.70%
2021-09-01 0 0.176 0.176 0.178 0.176 0.178 260,000 46,210 0.1777 3.520 3.520 3.560 3.520 3.560 13,000 3.5546 0.00%
2021-08-31 0 0.176 0.176 0.178 0.173 0.179 1,230,000 216,850 0.1763 3.520 3.520 3.560 3.460 3.580 61,500 3.5260 -0.56%
2021-08-30 0 0.177 0.173 0.182 0.173 0.178 530,000 92,870 0.1752 3.540 3.460 3.640 3.460 3.560 26,500 3.5045 -0.56%
2021-08-27 0 0.178 0.178 0.181 0.177 0.181 1,290,000 232,080 0.1799 3.560 3.560 3.620 3.540 3.620 64,500 3.5981 0.00%
2021-08-26 0 0.178 0.175 0.182 0.174 0.180 1,130,000 201,680 0.1785 3.560 3.500 3.640 3.480 3.600 56,500 3.5696 -2.20%
2021-08-25 0 0.182 0.179 0.182 0.178 0.185 496,182 88,571 0.1785 3.640 3.580 3.640 3.560 3.700 24,809 3.5701 1.68%
2021-08-24 0 0.179 0.176 0.179 0.174 0.180 567,160 99,334 0.1751 3.580 3.520 3.580 3.480 3.600 28,358 3.5029 0.56%
2021-08-23 0 0.178 0.178 0.180 0.177 0.180 1,070,000 191,760 0.1792 3.560 3.560 3.600 3.540 3.600 53,500 3.5843 1.71%
2021-08-20 0 0.175 0.172 0.176 0.166 0.179 1,690,000 288,890 0.1709 3.500 3.440 3.520 3.320 3.580 84,500 3.4188 -1.13%
2021-08-19 0 0.177 0.177 0.180 0.177 0.188 2,550,144 465,114 0.1824 3.540 3.540 3.600 3.540 3.760 127,507 3.6477 -1.67%
2021-08-18 0 0.180 0.172 0.180 0.168 0.183 2,550,000 450,700 0.1767 3.600 3.440 3.600 3.360 3.660 127,500 3.5349 7.14%
2021-08-17 0 0.168 0.167 0.169 0.167 0.170 2,011,012 340,464 0.1693 3.360 3.340 3.380 3.340 3.400 100,551 3.3860 -0.59%
2021-08-16 0 0.169 0.169 0.175 0.164 0.173 2,006,000 342,138 0.1706 3.380 3.380 3.500 3.280 3.460 100,300 3.4111 0.60%
2021-08-13 0 0.168 0.165 0.169 0.157 0.169 2,291,148 379,572 0.1657 3.360 3.300 3.380 3.140 3.380 114,557 3.3134 1.82%
2021-08-12 0 0.165 0.165 0.167 0.164 0.166 810,000 133,990 0.1654 3.300 3.300 3.340 3.280 3.320 40,500 3.3084 0.00%
2021-08-11 0 0.165 0.165 0.167 0.165 0.169 1,627,600 271,046 0.1665 3.300 3.300 3.340 3.300 3.380 81,380 3.3306 -2.37%
2021-08-10 0 0.169 0.166 0.169 0.165 0.171 832,000 138,560 0.1665 3.380 3.320 3.380 3.300 3.420 41,600 3.3308 0.00%
2021-08-09 0 0.169 0.168 0.173 0.160 0.169 418,538 69,533 0.1661 3.380 3.360 3.460 3.200 3.380 20,927 3.3227 0.00%
2021-08-06 0 0.169 0.166 0.169 0.163 0.170 2,470,000 410,230 0.1661 3.380 3.320 3.380 3.260 3.400 123,500 3.3217 1.20%
2021-08-05 0 0.167 0.167 0.169 0.166 0.170 722,000 120,760 0.1673 3.340 3.340 3.380 3.320 3.400 36,100 3.3452 -1.76%
2021-08-04 0 0.170 0.169 0.171 0.164 0.184 7,890,000 1,343,270 0.1702 3.400 3.380 3.420 3.280 3.680 394,500 3.4050 9.68%
2021-08-03 0 0.155 0.150 0.156 0.150 0.158 440,000 67,310 0.1530 3.100 3.000 3.120 3.000 3.160 22,000 3.0595 3.33%
2021-08-02 0 0.150 0.153 0.154 0.150 0.152 330,000 49,690 0.1506 3.000 3.060 3.080 3.000 3.040 16,500 3.0115 -0.66%
2021-07-30 0 0.151 0.151 0.153 0.150 0.155 1,120,000 170,140 0.1519 3.020 3.020 3.060 3.000 3.100 56,000 3.0382 -3.82%
2021-07-29 0 0.157 0.156 0.157 0.150 0.164 3,245,000 511,220 0.1575 3.140 3.120 3.140 3.000 3.280 162,250 3.1508 7.53%
2021-07-28 0 0.146 0.145 0.146 0.140 0.153 1,980,000 291,710 0.1473 2.920 2.900 2.920 2.800 3.060 99,000 2.9466 0.69%
2021-07-27 0 0.145 0.144 0.147 0.145 0.159 1,909,930 287,759 0.1507 2.900 2.880 2.940 2.900 3.180 95,497 3.0133 -3.33%
2021-07-26 0 0.150 0.150 0.156 0.149 0.159 5,670,718 864,286 0.1524 3.000 3.000 3.120 2.980 3.180 283,536 3.0482 -7.98%
2021-07-23 0 0.163 0.163 0.165 0.159 0.166 892,600 145,337 0.1628 3.260 3.260 3.300 3.180 3.320 44,630 3.2565 -0.61%
2021-07-22 0 0.164 0.160 0.165 0.159 0.166 2,068,000 339,830 0.1643 3.280 3.200 3.300 3.180 3.320 103,400 3.2866 2.50%
2021-07-21 0 0.160 0.160 0.164 0.158 0.160 300,000 47,760 0.1592 3.200 3.200 3.280 3.160 3.200 15,000 3.1840 -0.62%
2021-07-20 0 0.161 0.161 0.164 0.161 0.167 1,310,000 212,470 0.1622 3.220 3.220 3.280 3.220 3.340 65,500 3.2438 -0.62%
2021-07-19 0 0.162 0.162 0.170 0.162 0.175 2,415,000 402,575 0.1667 3.240 3.240 3.400 3.240 3.500 120,750 3.3340 -7.43%
2021-07-16 0 0.175 0.173 0.175 0.168 0.183 5,120,000 902,930 0.1764 3.500 3.460 3.500 3.360 3.660 256,000 3.5271 6.06%
2021-07-15 0 0.165 0.162 0.168 0.162 0.166 1,930,000 315,880 0.1637 3.300 3.240 3.360 3.240 3.320 96,500 3.2734 -0.60%
2021-07-14 0 0.166 0.166 0.168 0.165 0.169 1,806,140 298,853 0.1655 3.320 3.320 3.360 3.300 3.380 90,307 3.3093 -1.19%
2021-07-13 0 0.168 0.165 0.169 0.165 0.170 2,470,000 410,700 0.1663 3.360 3.300 3.380 3.300 3.400 123,500 3.3255 -1.18%
2021-07-12 0 0.170 0.170 0.173 0.170 0.170 478,000 81,196 0.1699 3.400 3.400 3.460 3.400 3.400 23,900 3.3973 0.00%
2021-07-09 0 0.170 0.166 0.170 0.166 0.170 1,630,000 276,670 0.1697 3.400 3.320 3.400 3.320 3.400 81,500 3.3947 -1.16%
2021-07-08 0 0.172 0.171 0.175 0.171 0.174 690,200 118,733 0.1720 3.440 3.420 3.500 3.420 3.480 34,510 3.4405 -1.71%
2021-07-07 0 0.175 0.175 0.178 0.174 0.180 660,000 116,120 0.1759 3.500 3.500 3.560 3.480 3.600 33,000 3.5188 -2.23%
2021-07-06 0 0.179 0.175 0.180 0.175 0.182 1,195,000 212,320 0.1777 3.580 3.500 3.600 3.500 3.640 59,750 3.5535 1.70%
2021-07-05 0 0.176 0.176 0.180 0.175 0.176 134,678 23,581 0.1751 3.520 3.520 3.600 3.500 3.520 6,734 3.5018 -1.12%
2021-07-02 0 0.178 0.175 0.178 0.173 0.178 696,000 121,374 0.1744 3.560 3.500 3.560 3.460 3.560 34,800 3.4878 1.71%
2021-06-30 0 0.175 0.174 0.178 0.174 0.181 1,631,000 290,587 0.1782 3.500 3.480 3.560 3.480 3.620 81,550 3.5633 0.57%
2021-06-29 0 0.174 0.173 0.180 0.174 0.180 850,000 150,470 0.1770 3.480 3.460 3.600 3.480 3.600 42,500 3.5405 -4.40%
2021-06-28 0 0.182 0.180 0.182 0.179 0.182 1,450,000 261,220 0.1802 3.640 3.600 3.640 3.580 3.640 72,500 3.6030 2.25%
2021-06-25 0 0.178 0.176 0.178 0.171 0.178 2,651,205 465,518 0.1756 3.560 3.520 3.560 3.420 3.560 132,560 3.5117 3.49%
2021-06-24 0 0.172 0.172 0.174 0.170 0.175 1,130,000 195,380 0.1729 3.440 3.440 3.480 3.400 3.500 56,500 3.4581 -1.15%
2021-06-23 0 0.174 0.172 0.174 0.171 0.175 310,400 53,166 0.1713 3.480 3.440 3.480 3.420 3.500 15,520 3.4256 1.16%
2021-06-22 0 0.172 0.172 0.175 0.172 0.183 5,523,000 981,401 0.1777 3.440 3.440 3.500 3.440 3.660 276,150 3.5539 1.18%
2021-06-21 0 0.170 0.170 0.172 0.170 0.173 970,000 165,020 0.1701 3.400 3.400 3.440 3.400 3.460 48,500 3.4025 -3.41%
2021-06-18 0 0.176 0.173 0.176 0.170 0.176 640,000 110,660 0.1729 3.520 3.460 3.520 3.400 3.520 32,000 3.4581 2.33%
2021-06-17 0 0.172 0.172 0.175 0.170 0.172 894,200 152,134 0.1701 3.440 3.440 3.500 3.400 3.440 44,710 3.4027 -1.15%
2021-06-16 0 0.174 0.171 0.175 0.171 0.178 1,252,000 218,014 0.1741 3.480 3.420 3.500 3.420 3.560 62,600 3.4827 -2.79%
2021-06-15 0 0.179 0.176 0.179 0.176 0.179 1,060,000 187,150 0.1766 3.580 3.520 3.580 3.520 3.580 53,000 3.5311 2.87%
2021-06-11 0 0.174 0.174 0.178 0.171 0.182 5,000,000 892,790 0.1786 3.480 3.480 3.560 3.420 3.640 250,000 3.5712 0.00%
2021-06-10 0 0.174 0.170 0.175 0.170 0.177 8,295,000 1,427,350 0.1721 3.480 3.400 3.500 3.400 3.540 414,750 3.4415 -3.87%
2021-06-09 0 0.181 0.177 0.182 0.176 0.183 970,000 173,790 0.1792 3.620 3.540 3.640 3.520 3.660 48,500 3.5833 0.56%
2021-06-08 0 0.180 0.178 0.180 0.173 0.182 2,014,922 359,401 0.1784 3.600 3.560 3.600 3.460 3.640 100,746 3.5674 0.56%
2021-06-07 0 0.179 0.179 0.183 0.179 0.183 230,000 41,420 0.1801 3.580 3.580 3.660 3.580 3.660 11,500 3.6017 0.00%
2021-06-04 0 0.179 0.179 0.183 0.177 0.183 2,550,000 455,650 0.1787 3.580 3.580 3.660 3.540 3.660 127,500 3.5737 -2.19%
2021-06-03 0 0.183 0.183 0.185 0.181 0.184 2,373,281 432,734 0.1823 3.660 3.660 3.700 3.620 3.680 118,664 3.6467 -2.66%
2021-06-02 0 0.188 0.183 0.188 0.187 0.190 901,326 169,995 0.1886 3.760 3.660 3.760 3.740 3.800 45,066 3.7721 0.53%
2021-06-01 0 0.187 0.186 0.189 0.181 0.191 8,820,000 1,650,830 0.1872 3.740 3.720 3.780 3.620 3.820 441,000 3.7434 1.08%
2021-05-31 0 0.185 0.180 0.185 0.177 0.185 1,670,000 296,940 0.1778 3.700 3.600 3.700 3.540 3.700 83,500 3.5562 2.21%
2021-05-28 0 0.181 0.179 0.181 0.177 0.188 2,864,922 512,716 0.1790 3.620 3.580 3.620 3.540 3.760 143,246 3.5793 1.69%
2021-05-27 0 0.178 0.178 0.183 0.178 0.183 1,972,000 355,890 0.1805 3.560 3.560 3.660 3.560 3.660 98,600 3.6094 -1.11%
2021-05-26 0 0.180 0.180 0.185 0.180 0.182 415,000 75,105 0.1810 3.600 3.600 3.700 3.600 3.640 20,750 3.6195 -1.64%
2021-05-25 0 0.183 0.181 0.184 0.180 0.184 1,163,000 211,496 0.1819 3.660 3.620 3.680 3.600 3.680 58,150 3.6371 0.55%
2021-05-24 0 0.182 0.182 0.186 0.182 0.190 350,000 64,540 0.1844 3.640 3.640 3.720 3.640 3.800 17,500 3.6880 -1.09%
2021-05-21 0 0.184 0.184 0.185 0.182 0.191 1,418,950 260,335 0.1835 3.680 3.680 3.700 3.640 3.820 70,948 3.6694 -0.54%
2021-05-20 0 0.185 0.185 0.187 0.184 0.189 630,396 116,474 0.1848 3.700 3.700 3.740 3.680 3.780 31,520 3.6953 1.09%
2021-05-18 0 0.183 0.183 0.184 0.182 0.185 1,060,000 194,100 0.1831 3.660 3.660 3.680 3.640 3.700 53,000 3.6623 -1.61%
2021-05-17 0 0.186 0.184 0.186 0.183 0.188 1,530,000 283,640 0.1854 3.720 3.680 3.720 3.660 3.760 76,500 3.7077 -2.11%
2021-05-14 0 0.190 0.188 0.190 0.181 0.198 13,871,171 2,655,674 0.1915 3.800 3.760 3.800 3.620 3.960 693,559 3.8291 4.40%
2021-05-13 0 0.182 0.182 0.186 0.182 0.190 1,860,000 343,460 0.1847 3.640 3.640 3.720 3.640 3.800 93,000 3.6931 -4.21%
2021-05-12 0 0.190 0.187 0.190 0.188 0.205 6,190,000 1,207,240 0.1950 3.800 3.740 3.800 3.760 4.100 309,500 3.9006 3.26%
2021-05-11 0 0.184 0.184 0.188 0.180 0.188 2,625,158 480,232 0.1829 3.680 3.680 3.760 3.600 3.760 131,258 3.6587 -2.65%
2021-05-10 0 0.189 0.189 0.190 0.183 0.189 2,380,000 439,175 0.1845 3.780 3.780 3.800 3.660 3.780 119,000 3.6905 0.53%
2021-05-07 0 0.188 0.188 0.191 0.186 0.195 691,587 130,968 0.1894 3.760 3.760 3.820 3.720 3.900 34,579 3.7875 -1.05%
2021-05-06 0 0.190 0.186 0.191 0.186 0.190 230,000 43,420 0.1888 3.800 3.720 3.820 3.720 3.800 11,500 3.7757 0.53%
2021-05-05 0 0.189 0.189 0.192 0.188 0.192 1,894,403 358,797 0.1894 3.780 3.780 3.840 3.760 3.840 94,720 3.7880 -4.06%
2021-05-04 0 0.197 0.192 0.197 0.191 0.199 1,570,000 305,780 0.1948 3.940 3.840 3.940 3.820 3.980 78,500 3.8953 2.07%
2021-05-03 0 0.193 0.189 0.194 0.183 0.197 1,210,000 227,730 0.1882 3.860 3.780 3.880 3.660 3.940 60,500 3.7641 2.66%
2021-04-30 0 0.188 0.185 0.190 0.184 0.189 340,000 63,570 0.1870 3.760 3.700 3.800 3.680 3.780 17,000 3.7394 0.53%
2021-04-29 0 0.187 0.187 0.190 0.186 0.198 760,000 144,320 0.1899 3.740 3.740 3.800 3.720 3.960 38,000 3.7979 -1.58%
2021-04-28 0 0.190 0.186 0.190 0.178 0.199 10,310,041 1,914,522 0.1857 3.800 3.720 3.800 3.560 3.980 515,502 3.7139 8.57%
2021-04-27 0 0.175 0.176 0.195 0.175 0.200 2,600,000 496,700 0.1910 3.500 3.520 3.900 3.500 4.000 130,000 3.8208 -9.79%
2021-04-26 0 0.194 0.194 0.200 0.189 0.197 1,129,399 218,026 0.1930 3.880 3.880 4.000 3.780 3.940 56,470 3.8609 -3.00%
2021-04-23 0 0.200 0.196 0.200 0.194 0.200 230,000 44,820 0.1949 4.000 3.920 4.000 3.880 4.000 11,500 3.8974 0.50%
2021-04-22 0 0.199 0.192 0.199 0.192 0.205 6,860,000 1,369,760 0.1997 3.980 3.840 3.980 3.840 4.100 343,000 3.9935 5.29%
2021-04-21 0 0.189 0.189 0.194 0.188 0.194 500,000 94,400 0.1888 3.780 3.780 3.880 3.760 3.880 25,000 3.7760 0.53%
2021-04-20 0 0.188 0.188 0.189 0.188 0.195 4,983,000 941,135 0.1889 3.760 3.760 3.780 3.760 3.900 249,150 3.7774 -3.59%
2021-04-19 0 0.195 0.195 0.198 0.195 0.195 170,000 32,950 0.1938 3.900 3.900 3.960 3.900 3.900 8,500 3.8765 -0.51%
2021-04-16 0 0.196 0.193 0.198 0.190 0.196 425,838 81,972 0.1925 3.920 3.860 3.960 3.800 3.920 21,292 3.8499 -1.01%
2021-04-15 0 0.198 0.193 0.199 0.196 0.198 140,000 27,640 0.1974 3.960 3.860 3.980 3.920 3.960 7,000 3.9486 1.02%
2021-04-14 0 0.196 0.196 0.200 0.195 0.195 163,000 31,770 0.1949 3.920 3.920 4.000 3.900 3.900 8,150 3.8982 -1.01%
2021-04-13 0 0.198 0.195 0.202 0.195 0.198 710,000 140,410 0.1978 3.960 3.900 4.040 3.900 3.960 35,500 3.9552 -0.50%
2021-04-12 0 0.199 0.195 0.200 0.200 0.201 274,000 54,770 0.1999 3.980 3.900 4.000 4.000 4.020 13,700 3.9978 0.51%
2021-04-09 0 0.198 0.198 0.203 0.198 0.198 100,000 19,800 0.1980 3.960 3.960 4.060 3.960 3.960 5,000 3.9600 -2.46%
2021-04-08 0 0.203 0.200 0.203 0.200 0.203 280,000 56,480 0.2017 4.060 4.000 4.060 4.000 4.060 14,000 4.0343 0.00%
2021-04-07 0 0.203 0.203 0.205 0.200 0.205 200,000 40,550 0.2028 4.060 4.060 4.100 4.000 4.100 10,000 4.0550 -0.98%
2021-04-01 0 0.205 0.202 0.205 0.200 0.205 2,041,499 413,274 0.2024 4.100 4.040 4.100 4.000 4.100 102,075 4.0487 2.50%
2021-03-31 0 0.200 0.195 0.202 0.200 0.206 4,082,000 831,686 0.2037 4.000 3.900 4.040 4.000 4.120 204,100 4.0749 -1.48%
2021-03-30 0 0.203 0.197 0.204 0.185 0.205 6,023,000 1,177,126 0.1954 4.060 3.940 4.080 3.700 4.100 301,150 3.9088 7.41%
2021-03-29 0 0.189 0.187 0.189 - - 0 0 - 3.780 3.740 3.780 - - 0 - 0.00%
2021-03-26 0 0.189 0.189 0.194 0.185 0.193 1,310,000 245,790 0.1876 3.780 3.780 3.880 3.700 3.860 65,500 3.7525 -0.53%
2021-03-25 0 0.190 0.188 0.195 0.190 0.190 50,000 9,500 0.1900 3.800 3.760 3.900 3.800 3.800 2,500 3.8000 -1.04%
2021-03-24 0 0.192 0.188 0.199 0.186 0.193 640,000 120,900 0.1889 3.840 3.760 3.980 3.720 3.860 32,000 3.7781 0.00%
2021-03-23 0 0.192 0.190 0.192 0.188 0.193 5,120,097 974,737 0.1904 3.840 3.800 3.840 3.760 3.860 256,005 3.8075 0.52%
2021-03-22 0 0.191 0.191 0.193 0.190 0.196 2,868,847 554,382 0.1932 3.820 3.820 3.860 3.800 3.920 143,442 3.8648 -2.55%
2021-03-19 0 0.196 0.196 0.198 0.194 0.199 1,063,000 208,680 0.1963 3.920 3.920 3.960 3.880 3.980 53,150 3.9262 -1.51%
2021-03-18 0 0.199 0.199 0.204 0.196 0.199 1,020,000 201,940 0.1980 3.980 3.980 4.080 3.920 3.980 51,000 3.9596 -2.45%
2021-03-17 0 0.204 0.204 0.205 0.198 0.206 1,908,245 389,256 0.2040 4.080 4.080 4.100 3.960 4.120 95,412 4.0797 -1.92%
2021-03-16 0 0.208 0.205 0.209 0.194 0.209 6,751,000 1,364,844 0.2022 4.160 4.100 4.180 3.880 4.180 337,550 4.0434 7.77%
2021-03-15 0 0.193 0.193 0.195 0.190 0.197 2,349,781 455,229 0.1937 3.860 3.860 3.900 3.800 3.940 117,489 3.8747 0.00%
2021-03-12 0 0.193 0.193 0.195 0.193 0.204 2,514,000 498,194 0.1982 3.860 3.860 3.900 3.860 4.080 125,700 3.9634 -5.39%
2021-03-11 0 0.204 0.200 0.204 0.188 0.204 3,824,585 746,013 0.1951 4.080 4.000 4.080 3.760 4.080 191,229 3.9011 4.62%
2021-03-10 0 0.195 0.194 0.195 0.194 0.207 11,100,900 2,191,530 0.1974 3.900 3.880 3.900 3.880 4.140 555,045 3.9484 -2.99%
2021-03-09 0 0.201 0.201 0.202 0.200 0.208 4,870,000 991,250 0.2035 4.020 4.020 4.040 4.000 4.160 243,500 4.0708 -3.83%
2021-03-08 0 0.209 0.206 0.210 0.205 0.218 4,570,000 960,080 0.2101 4.180 4.120 4.200 4.100 4.360 228,500 4.2017 -3.69%
2021-03-05 0 0.217 0.212 0.216 0.205 0.220 4,380,000 918,490 0.2097 4.340 4.240 4.320 4.100 4.400 219,000 4.1940 -1.36%
2021-03-04 0 0.220 0.220 0.224 0.216 0.233 9,440,000 2,106,440 0.2231 4.400 4.400 4.480 4.320 4.660 472,000 4.4628 -8.33%
2021-03-03 0 0.240 0.235 0.242 0.228 0.250 10,440,000 2,461,800 0.2358 4.800 4.700 4.840 4.560 5.000 522,000 4.7161 -1.23%
2021-03-02 0 0.243 0.243 0.245 0.243 0.250 2,570,000 628,530 0.2446 4.860 4.860 4.900 4.860 5.000 128,500 4.8913 -2.80%
2021-03-01 0 0.250 0.248 0.250 0.243 0.255 2,161,965 534,499 0.2472 5.000 4.960 5.000 4.860 5.100 108,098 4.9446 2.04%
2021-02-26 0 0.245 0.245 0.246 0.240 0.250 4,564,000 1,110,680 0.2434 4.900 4.900 4.920 4.800 5.000 228,200 4.8671 -3.92%
2021-02-25 0 0.255 0.250 0.255 0.245 0.260 3,961,501 1,004,178 0.2535 5.100 5.000 5.100 4.900 5.200 198,075 5.0697 3.66%
2021-02-24 0 0.246 0.243 0.249 0.240 0.260 5,958,549 1,468,997 0.2465 4.920 4.860 4.980 4.800 5.200 297,927 4.9307 -5.38%
2021-02-23 0 0.260 0.260 0.265 0.230 0.270 11,379,000 2,890,840 0.2541 5.200 5.200 5.300 4.600 5.400 568,950 5.0810 10.64%
2021-02-22 0 0.235 0.229 0.235 0.230 0.255 11,465,084 2,771,990 0.2418 4.700 4.580 4.700 4.600 5.100 573,254 4.8355 -7.84%
2021-02-19 0 0.255 0.245 0.255 0.234 0.255 7,110,000 1,701,330 0.2393 5.100 4.900 5.100 4.680 5.100 355,500 4.7857 4.94%
2021-02-18 0 0.243 0.236 0.243 0.236 0.270 25,028,000 6,177,120 0.2468 4.860 4.720 4.860 4.720 5.400 1,251,400 4.9362 -6.54%
2021-02-17 0 0.260 0.255 0.260 0.250 0.290 31,193,000 8,432,070 0.2703 5.200 5.100 5.200 5.000 5.800 1,559,650 5.4064 1.96%
2021-02-16 0 0.255 0.250 0.255 0.210 0.265 62,639,220 15,190,354 0.2425 5.100 5.000 5.100 4.200 5.300 3,131,961 4.8501 19.72%
2021-02-11 0 0.213 0.209 0.213 0.203 0.213 6,580,575 1,384,384 0.2104 4.260 4.180 4.260 4.060 4.260 329,029 4.2075 4.41%
2021-02-10 0 0.204 0.203 0.205 0.200 0.213 29,341,895 6,076,412 0.2071 4.080 4.060 4.100 4.000 4.260 1,467,095 4.1418 5.15%
2021-02-09 0 0.194 0.194 0.196 0.193 0.197 2,206,414 430,482 0.1951 3.880 3.880 3.920 3.860 3.940 110,321 3.9021 -1.52%
2021-02-08 0 0.197 0.194 0.198 0.192 0.200 5,800,000 1,138,760 0.1963 3.940 3.880 3.960 3.840 4.000 290,000 3.9268 2.07%
2021-02-05 0 0.193 0.193 0.197 0.192 0.199 2,044,500 397,515 0.1944 3.860 3.860 3.940 3.840 3.980 102,225 3.8886 -2.53%
2021-02-04 0 0.198 0.196 0.198 0.193 0.198 1,869,269 365,454 0.1955 3.960 3.920 3.960 3.860 3.960 93,463 3.9101 1.02%
2021-02-03 0 0.196 0.192 0.196 0.192 0.196 905,000 174,725 0.1931 3.920 3.840 3.920 3.840 3.920 45,250 3.8613 -0.51%
2021-02-02 0 0.197 0.192 0.197 0.189 0.197 4,408,887 843,654 0.1914 3.940 3.840 3.940 3.780 3.940 220,444 3.8271 3.14%
2021-02-01 0 0.191 0.188 0.192 0.187 0.192 3,270,000 622,570 0.1904 3.820 3.760 3.840 3.740 3.840 163,500 3.8078 0.00%
2021-01-29 0 0.191 0.191 0.192 0.189 0.196 4,020,000 770,370 0.1916 3.820 3.820 3.840 3.780 3.920 201,000 3.8327 -0.52%
2021-01-28 0 0.192 0.192 0.195 0.187 0.200 13,485,800 2,590,071 0.1921 3.840 3.840 3.900 3.740 4.000 674,290 3.8412 2.13%
2021-01-27 0 0.188 0.188 0.190 0.185 0.200 16,320,000 3,145,310 0.1927 3.760 3.760 3.800 3.700 4.000 816,000 3.8545 -2.59%
2021-01-26 0 0.193 0.193 0.195 0.193 0.198 3,581,800 697,174 0.1946 3.860 3.860 3.900 3.860 3.960 179,090 3.8929 -2.53%
2021-01-25 0 0.198 0.197 0.198 0.194 0.199 3,660,684 719,468 0.1965 3.960 3.940 3.960 3.880 3.980 183,034 3.9308 0.51%
2021-01-22 0 0.197 0.196 0.197 0.196 0.202 5,933,390 1,173,971 0.1979 3.940 3.920 3.940 3.920 4.040 296,670 3.9572 -1.99%
2021-01-21 0 0.201 0.197 0.201 0.194 0.202 11,137,000 2,205,010 0.1980 4.020 3.940 4.020 3.880 4.040 556,850 3.9598 2.55%
2021-01-20 0 0.196 0.196 0.198 0.195 0.213 7,590,000 1,501,600 0.1978 3.920 3.920 3.960 3.900 4.260 379,500 3.9568 -3.92%
2021-01-19 0 0.204 0.201 0.204 0.193 0.215 43,378,390 8,931,984 0.2059 4.080 4.020 4.080 3.860 4.300 2,168,920 4.1182 7.94%
2021-01-18 0 0.189 0.189 0.193 0.188 0.195 2,440,000 464,010 0.1902 3.780 3.780 3.860 3.760 3.900 122,000 3.8034 -3.08%
2021-01-15 0 0.195 0.190 0.195 0.188 0.196 6,156,849 1,183,541 0.1922 3.900 3.800 3.900 3.760 3.920 307,842 3.8446 -2.01%
2021-01-14 0 0.199 0.196 0.199 0.194 0.200 1,050,000 206,770 0.1969 3.980 3.920 3.980 3.880 4.000 52,500 3.9385 -0.50%
2021-01-13 0 0.200 0.196 0.200 0.194 0.202 10,675,000 2,123,690 0.1989 4.000 3.920 4.000 3.880 4.040 533,750 3.9788 -2.91%
2021-01-12 0 0.206 0.201 0.206 0.193 0.220 21,115,000 4,360,540 0.2065 4.120 4.020 4.120 3.860 4.400 1,055,750 4.1303 6.74%
2021-01-11 0 0.193 0.186 0.193 0.186 0.198 600,000 113,790 0.1897 3.860 3.720 3.860 3.720 3.960 30,000 3.7930 1.05%
2021-01-08 0 0.191 0.185 0.191 0.186 0.198 2,550,000 482,310 0.1891 3.820 3.700 3.820 3.720 3.960 127,500 3.7828 1.60%
2021-01-07 0 0.188 0.182 0.188 0.181 0.189 1,280,000 238,350 0.1862 3.760 3.640 3.760 3.620 3.780 64,000 3.7242 1.08%
2021-01-06 0 0.186 0.186 0.190 0.182 0.190 2,892,349 541,992 0.1874 3.720 3.720 3.800 3.640 3.800 144,617 3.7478 -2.11%
2021-01-05 0 0.190 0.188 0.190 0.186 0.198 7,891,963 1,510,687 0.1914 3.800 3.760 3.800 3.720 3.960 394,598 3.8284 2.15%
2021-01-04 0 0.186 0.180 0.186 0.180 0.186 1,538,000 277,490 0.1804 3.720 3.600 3.720 3.600 3.720 76,900 3.6085 0.00%
2020-12-31 0 0.186 0.180 0.184 0.178 0.186 1,430,000 258,650 0.1809 3.720 3.600 3.680 3.560 3.720 71,500 3.6175 2.20%
2020-12-30 0 0.182 0.181 0.182 0.181 0.183 885,082 161,173 0.1821 3.640 3.620 3.640 3.620 3.660 44,254 3.6420 -1.09%
2020-12-29 0 0.184 0.179 0.184 0.179 0.186 2,664,000 482,610 0.1812 3.680 3.580 3.680 3.580 3.720 133,200 3.6232 2.22%
2020-12-28 0 0.180 0.178 0.180 0.177 0.188 3,680,000 659,960 0.1793 3.600 3.560 3.600 3.540 3.760 184,000 3.5867 -3.74%
2020-12-24 0 0.187 0.185 0.187 0.183 0.187 1,075,000 198,400 0.1846 3.740 3.700 3.740 3.660 3.740 53,750 3.6912 2.19%
2020-12-23 0 0.183 0.182 0.183 0.177 0.186 6,894,000 1,249,626 0.1813 3.660 3.640 3.660 3.540 3.720 344,700 3.6253 1.67%
2020-12-22 0 0.180 0.180 0.182 0.177 0.182 3,330,000 598,480 0.1797 3.600 3.600 3.640 3.540 3.640 166,500 3.5945 -2.17%
2020-12-21 0 0.184 0.182 0.185 0.182 0.187 1,258,995 230,949 0.1834 3.680 3.640 3.700 3.640 3.740 62,950 3.6688 -1.08%
2020-12-18 0 0.186 0.186 0.187 0.176 0.189 11,660,000 2,143,700 0.1839 3.720 3.720 3.740 3.520 3.780 583,000 3.6770 3.91%
2020-12-17 0 0.179 0.179 0.181 0.176 0.183 5,541,200 994,917 0.1795 3.580 3.580 3.620 3.520 3.660 277,060 3.5910 -2.19%
2020-12-16 0 0.183 0.182 0.183 0.180 0.194 7,443,000 1,359,956 0.1827 3.660 3.640 3.660 3.600 3.880 372,150 3.6543 -2.14%
2020-12-15 0 0.187 0.187 0.188 0.185 0.220 67,200,000 13,641,260 0.2030 3.740 3.740 3.760 3.700 4.400 3,360,000 4.0599 3.89%
2020-12-14 0 0.180 0.178 0.180 0.176 0.180 580,000 102,720 0.1771 3.600 3.560 3.600 3.520 3.600 29,000 3.5421 -0.55%
2020-12-11 0 0.181 0.177 0.181 0.177 0.190 2,737,000 495,630 0.1811 3.620 3.540 3.620 3.540 3.800 136,850 3.6217 0.56%
2020-12-10 0 0.180 0.176 0.180 0.175 0.181 1,980,000 353,740 0.1787 3.600 3.520 3.600 3.500 3.620 99,000 3.5731 0.00%
2020-12-09 0 0.180 0.178 0.180 0.177 0.180 1,260,000 225,430 0.1789 3.600 3.560 3.600 3.540 3.600 63,000 3.5783 0.00%
2020-12-08 0 0.180 0.180 0.182 0.178 0.186 5,584,712 1,004,199 0.1798 3.600 3.600 3.640 3.560 3.720 279,236 3.5962 -0.55%
2020-12-07 0 0.181 0.181 0.182 0.173 0.181 2,150,000 380,110 0.1768 3.620 3.620 3.640 3.460 3.620 107,500 3.5359 1.69%
2020-12-04 0 0.178 0.171 0.178 0.171 0.178 2,050,000 358,780 0.1750 3.560 3.420 3.560 3.420 3.560 102,500 3.5003 3.49%
2020-12-03 0 0.172 0.172 0.178 0.170 0.182 3,171,496 554,341 0.1748 3.440 3.440 3.560 3.400 3.640 158,575 3.4958 -3.91%
2020-12-02 0 0.179 0.178 0.180 0.163 0.183 9,039,166 1,581,306 0.1749 3.580 3.560 3.600 3.260 3.660 451,958 3.4988 4.68%
2020-12-01 0 0.171 0.168 0.171 0.166 0.179 2,080,000 355,990 0.1711 3.420 3.360 3.420 3.320 3.580 104,000 3.4230 1.18%
2020-11-30 0 0.169 0.164 0.169 0.162 0.174 6,240,000 1,045,480 0.1675 3.380 3.280 3.380 3.240 3.480 312,000 3.3509 -2.31%
2020-11-27 0 0.173 0.172 0.174 0.172 0.183 2,787,178 485,313 0.1741 3.460 3.440 3.480 3.440 3.660 139,359 3.4825 -2.81%
2020-11-26 0 0.178 0.178 0.180 0.174 0.178 2,012,325 354,586 0.1762 3.560 3.560 3.600 3.480 3.560 100,616 3.5241 -0.56%
2020-11-25 0 0.179 0.177 0.179 0.178 0.184 7,049,395 1,262,354 0.1791 3.580 3.540 3.580 3.560 3.680 352,470 3.5815 0.00%
2020-11-24 0 0.179 0.179 0.180 0.178 0.180 3,702,000 662,233 0.1789 3.580 3.580 3.600 3.560 3.600 185,100 3.5777 -1.10%
2020-11-23 0 0.181 0.178 0.181 0.178 0.194 35,151,790 6,532,179 0.1858 3.620 3.560 3.620 3.560 3.880 1,757,590 3.7166 -1.09%
2020-11-20 0 0.183 0.183 0.185 0.177 0.192 23,894,000 4,420,260 0.1850 3.660 3.660 3.700 3.540 3.840 1,194,700 3.6999 -0.54%
2020-11-19 0 0.184 0.180 0.184 0.179 0.190 20,806,189 3,836,484 0.1844 3.680 3.600 3.680 3.580 3.800 1,040,309 3.6878 -2.13%
2020-11-18 0 0.188 0.188 0.190 0.184 0.206 91,426,000 17,785,280 0.1945 3.760 3.760 3.800 3.680 4.120 4,571,300 3.8906 15.34%
2020-11-17 0 0.163 0.163 0.164 0.152 0.163 10,537,000 1,668,274 0.1583 3.260 3.260 3.280 3.040 3.260 526,850 3.1665 7.24%
2020-11-16 0 0.152 0.148 0.153 0.148 0.160 6,510,000 991,320 0.1523 3.040 2.960 3.060 2.960 3.200 325,500 3.0455 1.33%
2020-11-13 0 0.150 0.149 0.152 0.149 0.151 2,060,459 309,276 0.1501 3.000 2.980 3.040 2.980 3.020 103,023 3.0020 -0.66%
2020-11-12 0 0.151 0.151 0.153 0.148 0.155 8,543,086 1,297,729 0.1519 3.020 3.020 3.060 2.960 3.100 427,154 3.0381 3.42%
2020-11-11 0 0.146 0.145 0.150 0.145 0.146 3,290,000 479,390 0.1457 2.920 2.900 3.000 2.900 2.920 164,500 2.9142 -1.35%
2020-11-10 0 0.148 0.146 0.151 0.146 0.149 1,330,000 196,900 0.1480 2.960 2.920 3.020 2.920 2.980 66,500 2.9609 -0.67%
2020-11-09 0 0.149 0.148 0.150 0.145 0.150 1,194,454 176,575 0.1478 2.980 2.960 3.000 2.900 3.000 59,723 2.9566 -1.97%
2020-11-06 0 0.152 0.149 0.152 0.142 0.152 1,410,000 211,030 0.1497 3.040 2.980 3.040 2.840 3.040 70,500 2.9933 2.01%
2020-11-05 0 0.149 0.147 0.149 0.147 0.149 1,217,250 179,742 0.1477 2.980 2.940 2.980 2.940 2.980 60,863 2.9532 1.36%
2020-11-04 0 0.147 0.147 0.151 0.147 0.152 226,000 33,510 0.1483 2.940 2.940 3.020 2.940 3.040 11,300 2.9655 -2.00%
2020-11-03 0 0.150 0.148 0.153 0.147 0.151 840,000 125,500 0.1494 3.000 2.960 3.060 2.940 3.020 42,000 2.9881 0.00%
2020-11-02 0 0.150 0.148 0.151 0.150 0.153 692,000 104,796 0.1514 3.000 2.960 3.020 3.000 3.060 34,600 3.0288 -1.96%
2020-10-30 0 0.153 0.150 0.153 0.145 0.160 12,800,000 1,976,110 0.1544 3.060 3.000 3.060 2.900 3.200 640,000 3.0877 -0.65%
2020-10-29 0 0.154 0.152 0.154 0.149 0.159 1,250,000 187,940 0.1504 3.080 3.040 3.080 2.980 3.180 62,500 3.0070 0.00%
2020-10-28 0 0.154 0.152 0.155 0.151 0.161 2,150,000 327,520 0.1523 3.080 3.040 3.100 3.020 3.220 107,500 3.0467 -3.14%
2020-10-27 0 0.159 0.159 0.162 0.159 0.166 4,901,000 790,567 0.1613 3.180 3.180 3.240 3.180 3.320 245,050 3.2261 -5.36%
2020-10-23 0 0.168 0.167 0.169 0.149 0.189 32,868,925 5,567,768 0.1694 3.360 3.340 3.380 2.980 3.780 1,643,446 3.3879 10.53%
2020-10-22 0 0.152 0.152 0.155 0.150 0.159 1,895,561 291,483 0.1538 3.040 3.040 3.100 3.000 3.180 94,778 3.0754 2.01%
2020-10-21 0 0.149 0.149 0.152 0.148 0.156 4,490,000 683,460 0.1522 2.980 2.980 3.040 2.960 3.120 224,500 3.0444 -0.67%
2020-10-20 0 0.150 0.148 0.151 0.146 0.152 1,348,662 200,334 0.1485 3.000 2.960 3.020 2.920 3.040 67,433 2.9709 -3.23%
2020-10-19 0 0.155 0.150 0.155 0.143 0.162 13,880,100 2,120,854 0.1528 3.100 3.000 3.100 2.860 3.240 694,005 3.0560 4.03%
2020-10-16 0 0.149 0.149 0.152 0.148 0.155 2,607,214 391,734 0.1503 2.980 2.980 3.040 2.960 3.100 130,361 3.0050 -1.32%
2020-10-15 0 0.151 0.148 0.151 0.146 0.152 3,830,000 568,440 0.1484 3.020 2.960 3.020 2.920 3.040 191,500 2.9684 1.34%
2020-10-14 0 0.149 0.147 0.150 0.147 0.160 4,810,000 724,660 0.1507 2.980 2.940 3.000 2.940 3.200 240,500 3.0131 -4.49%
2020-10-12 0 0.156 0.156 0.158 0.139 0.170 23,630,000 3,713,270 0.1571 3.120 3.120 3.160 2.780 3.400 1,181,500 3.1428 8.33%
2020-10-09 0 0.144 0.143 0.148 0.131 0.155 12,440,000 1,806,510 0.1452 2.880 2.860 2.960 2.620 3.100 622,000 2.9044 0.00%
2020-10-08 0 0.144 0.144 0.146 0.141 0.160 26,030,000 3,899,200 0.1498 2.880 2.880 2.920 2.820 3.200 1,301,500 2.9959 -8.86%
2020-10-07 0 0.158 0.156 0.158 0.118 0.159 32,520,000 4,665,360 0.1435 3.160 3.120 3.160 2.360 3.180 1,626,000 2.8692 35.04%
2020-10-06 0 0.117 0.115 0.117 0.109 0.123 7,980,000 933,560 0.1170 2.340 2.300 2.340 2.180 2.460 399,000 2.3397 1.74%
2020-10-05 0 0.115 0.110 0.115 0.107 0.115 5,470,000 603,000 0.1102 2.300 2.200 2.300 2.140 2.300 273,500 2.2048 0.88%
2020-09-30 0 0.114 0.114 0.115 0.113 0.125 4,750,000 553,670 0.1166 2.280 2.280 2.300 2.260 2.500 237,500 2.3312 -1.72%
2020-09-29 0 0.116 0.116 0.119 0.115 0.121 1,795,000 209,860 0.1169 2.320 2.320 2.380 2.300 2.420 89,750 2.3383 -2.52%
2020-09-28 0 0.119 0.118 0.120 0.115 0.128 5,454,528 647,581 0.1187 2.380 2.360 2.400 2.300 2.560 272,726 2.3745 1.71%
2020-09-25 0 0.117 0.117 0.119 0.116 0.133 5,670,000 693,260 0.1223 2.340 2.340 2.380 2.320 2.660 283,500 2.4454 -4.88%
2020-09-24 0 0.123 0.123 0.129 0.120 0.130 6,080,000 764,070 0.1257 2.460 2.460 2.580 2.400 2.600 304,000 2.5134 -6.11%
2020-09-23 0 0.131 0.131 0.133 0.131 0.138 6,280,000 829,330 0.1321 2.620 2.620 2.660 2.620 2.760 314,000 2.6412 -1.50%
2020-09-22 0 0.133 0.133 0.136 0.130 0.152 7,900,000 1,087,590 0.1377 2.660 2.660 2.720 2.600 3.040 395,000 2.7534 -10.14%
2020-09-21 0 0.148 0.146 0.148 0.144 0.162 5,551,400 817,646 0.1473 2.960 2.920 2.960 2.880 3.240 277,570 2.9457 -5.13%
2020-09-18 0 0.156 0.154 0.157 0.152 0.162 3,440,000 536,980 0.1561 3.120 3.080 3.140 3.040 3.240 172,000 3.1220 -2.50%
2020-09-17 0 0.160 0.154 0.160 0.153 0.160 1,900,052 297,478 0.1566 3.200 3.080 3.200 3.060 3.200 95,003 3.1313 -1.23%
2020-09-16 0 0.162 0.154 0.162 0.153 0.163 6,581,570 1,037,423 0.1576 3.240 3.080 3.240 3.060 3.260 329,079 3.1525 -1.82%
2020-09-15 0 0.165 0.161 0.165 0.154 0.175 11,200,030 1,829,074 0.1633 3.300 3.220 3.300 3.080 3.500 560,002 3.2662 3.13%
2020-09-14 0 0.160 0.158 0.160 0.154 0.167 7,885,707 1,256,193 0.1593 3.200 3.160 3.200 3.080 3.340 394,285 3.1860 -4.76%
2020-09-11 0 0.168 0.167 0.168 0.151 0.184 54,288,430 9,150,011 0.1685 3.360 3.340 3.360 3.020 3.680 2,714,422 3.3709 5.66%
2020-09-10 0 0.159 0.157 0.160 0.152 0.179 24,909,267 4,013,154 0.1611 3.180 3.140 3.200 3.040 3.580 1,245,463 3.2222 -10.67%
2020-09-09 0 0.178 0.178 0.181 0.176 0.193 14,760,000 2,699,090 0.1829 3.560 3.560 3.620 3.520 3.860 738,000 3.6573 -3.26%
2020-09-08 0 0.184 0.184 0.186 0.165 0.193 54,410,000 9,844,290 0.1809 3.680 3.680 3.720 3.300 3.860 2,720,500 3.6186 6.36%
2020-09-07 0 0.173 0.170 0.173 0.170 0.240 112,126,931 22,202,427 0.1980 3.460 3.400 3.460 3.400 4.800 5,606,347 3.9602 -12.63%
2020-09-04 0 0.198 0.197 0.198 0.130 0.240 572,124,509 112,170,276 0.1961 3.960 3.940 3.960 2.600 4.800 28,606,225 3.9212 76.79%
2020-09-03 0 0.112 0.112 0.115 0.106 0.136 33,806,000 4,168,641 0.1233 2.240 2.240 2.300 2.120 2.720 1,690,300 2.4662 -8.94%
2020-09-02 0 0.123 0.120 0.123 0.106 0.126 41,739,000 4,971,014 0.1191 2.460 2.400 2.460 2.120 2.520 2,086,950 2.3820 16.04%
2020-09-01 0 0.106 0.105 0.106 0.100 0.109 9,740,000 1,023,520 0.1051 2.120 2.100 2.120 2.000 2.180 487,000 2.1017 9.28%
2020-08-31 0 0.097 0.096 0.097 0.096 0.118 21,970,000 2,348,590 0.1069 1.940 1.920 1.940 1.920 2.360 1,098,500 2.1380 2.11%
2020-08-28 0 0.095 0.094 0.095 0.093 0.095 1,681,500 158,864 0.0945 1.900 1.880 1.900 1.860 1.900 84,075 1.8896 1.06%
2020-08-27 0 0.094 0.091 0.094 0.090 0.096 1,072,366 98,365 0.0917 1.880 1.820 1.880 1.800 1.920 53,618 1.8345 0.00%
2020-08-26 0 0.094 0.092 0.095 0.092 0.096 8,072,626 767,645 0.0951 1.880 1.840 1.900 1.840 1.920 403,631 1.9018 0.00%
2020-08-25 0 0.094 0.093 0.094 0.089 0.102 16,850,000 1,621,400 0.0962 1.880 1.860 1.880 1.780 2.040 842,500 1.9245 6.82%
2020-08-24 0 0.088 0.088 0.090 0.087 0.089 1,220,000 108,170 0.0887 1.760 1.760 1.800 1.740 1.780 61,000 1.7733 1.15%
2020-08-21 0 0.087 0.087 0.089 0.087 0.091 1,050,000 93,210 0.0888 1.740 1.740 1.780 1.740 1.820 52,500 1.7754 0.00%
2020-08-20 0 0.087 0.086 0.087 0.084 0.100 16,450,000 1,510,620 0.0918 1.740 1.720 1.740 1.680 2.000 822,500 1.8366 -2.25%
2020-08-19 0 0.089 0.086 0.091 0.086 0.089 590,000 50,850 0.0862 1.780 1.720 1.820 1.720 1.780 29,500 1.7237 0.00%
2020-08-18 0 0.089 0.089 0.091 0.088 0.093 1,342,926 121,139 0.0902 1.780 1.780 1.820 1.760 1.860 67,146 1.8041 -3.26%
2020-08-17 0 0.092 0.090 0.093 0.081 0.110 31,871,825 3,078,516 0.0966 1.840 1.800 1.860 1.620 2.200 1,593,591 1.9318 4.55%
2020-08-14 0 0.088 0.088 0.090 0.087 0.090 650,000 58,200 0.0895 1.760 1.760 1.800 1.740 1.800 32,500 1.7908 -1.12%
2020-08-13 0 0.089 0.086 0.090 0.086 0.089 820,000 70,770 0.0863 1.780 1.720 1.800 1.720 1.780 41,000 1.7261 0.00%
2020-08-12 0 0.089 0.087 0.092 0.086 0.090 450,000 39,260 0.0872 1.780 1.740 1.840 1.720 1.800 22,500 1.7449 -1.11%
2020-08-11 0 0.090 0.088 0.090 0.087 0.092 1,958,000 172,284 0.0880 1.800 1.760 1.800 1.740 1.840 97,900 1.7598 1.12%
2020-08-10 0 0.089 0.086 0.089 0.086 0.089 240,000 20,920 0.0872 1.780 1.720 1.780 1.720 1.780 12,000 1.7433 1.14%
2020-08-07 0 0.088 0.088 0.090 0.088 0.088 350,000 31,440 0.0898 1.760 1.760 1.800 1.760 1.760 17,500 1.7966 -3.30%
2020-08-06 0 0.091 0.089 0.092 0.088 0.092 1,035,214 91,803 0.0887 1.820 1.780 1.840 1.760 1.840 51,761 1.7736 0.00%
2020-08-05 0 0.091 0.087 0.092 0.085 0.091 697,490 62,524 0.0896 1.820 1.740 1.840 1.700 1.820 34,875 1.7928 4.60%
2020-08-04 0 0.087 0.086 0.090 0.082 0.089 2,679,057 227,977 0.0851 1.740 1.720 1.800 1.640 1.780 133,953 1.7019 -1.14%
2020-08-03 0 0.088 0.088 0.090 0.086 0.098 650,363 58,215 0.0895 1.760 1.760 1.800 1.720 1.960 32,518 1.7902 -4.35%
2020-07-31 0 0.092 0.088 0.092 0.085 0.093 2,430,982 216,621 0.0891 1.840 1.760 1.840 1.700 1.860 121,549 1.7822 3.37%
2020-07-30 0 0.089 0.089 0.090 0.089 0.092 1,306,847 118,576 0.0907 1.780 1.780 1.800 1.780 1.840 65,342 1.8147 -3.26%
2020-07-29 0 0.092 0.090 0.092 0.090 0.092 812,000 74,280 0.0915 1.840 1.800 1.840 1.800 1.840 40,600 1.8296 0.00%
2020-07-28 0 0.092 0.090 0.093 0.091 0.099 560,000 51,900 0.0927 1.840 1.800 1.860 1.820 1.980 28,000 1.8536 -1.08%
2020-07-27 0 0.093 0.091 0.093 0.089 0.099 15,740,000 1,491,120 0.0947 1.860 1.820 1.860 1.780 1.980 787,000 1.8947 1.09%
2020-07-24 0 0.092 0.087 0.092 0.087 0.092 760,000 68,180 0.0897 1.840 1.740 1.840 1.740 1.840 38,000 1.7942 -1.08%
2020-07-23 0 0.093 0.092 0.095 0.081 0.107 18,760,352 1,745,634 0.0930 1.860 1.840 1.900 1.620 2.140 938,018 1.8610 6.90%
2020-07-22 0 0.087 0.086 0.089 0.087 0.089 560,000 49,490 0.0884 1.740 1.720 1.780 1.740 1.780 28,000 1.7675 1.16%
2020-07-21 0 0.086 0.086 0.092 0.086 0.088 439,942 38,465 0.0874 1.720 1.720 1.840 1.720 1.760 21,997 1.7486 -4.44%
2020-07-20 0 0.090 0.087 0.091 0.084 0.090 460,000 40,090 0.0872 1.800 1.740 1.820 1.680 1.800 23,000 1.7430 1.12%
2020-07-17 0 0.089 0.089 0.092 0.085 0.092 422,700 37,534 0.0888 1.780 1.780 1.840 1.700 1.840 21,135 1.7759 1.14%
2020-07-16 0 0.088 0.085 0.090 0.088 0.089 913,670 81,068 0.0887 1.760 1.700 1.800 1.760 1.780 45,684 1.7746 -2.22%
2020-07-15 0 0.090 0.090 0.091 0.089 0.092 1,085,941 98,409 0.0906 1.800 1.800 1.820 1.780 1.840 54,297 1.8124 -2.17%
2020-07-14 0 0.092 0.092 0.093 0.089 0.092 684,909 61,613 0.0900 1.840 1.840 1.860 1.780 1.840 34,245 1.7992 2.22%
2020-07-13 0 0.090 0.090 0.094 0.088 0.090 1,136,300 101,698 0.0895 1.800 1.800 1.880 1.760 1.800 56,815 1.7900 -1.10%
2020-07-10 0 0.091 0.090 0.092 0.091 0.095 2,188,538 201,825 0.0922 1.820 1.800 1.840 1.820 1.900 109,427 1.8444 -5.21%
2020-07-09 0 0.096 0.096 0.097 0.091 0.097 2,230,000 210,320 0.0943 1.920 1.920 1.940 1.820 1.940 111,500 1.8863 1.05%
2020-07-08 0 0.095 0.094 0.095 0.092 0.095 460,000 43,350 0.0942 1.900 1.880 1.900 1.840 1.900 23,000 1.8848 0.00%
2020-07-07 0 0.095 0.092 0.096 0.091 0.098 4,383,836 412,550 0.0941 1.900 1.840 1.920 1.820 1.960 219,192 1.8821 -4.04%
2020-07-06 0 0.099 0.098 0.101 0.099 0.103 3,480,000 349,270 0.1004 1.980 1.960 2.020 1.980 2.060 174,000 2.0073 1.02%
2020-07-03 0 0.098 0.098 0.100 0.094 0.103 5,051,067 506,807 0.1003 1.960 1.960 2.000 1.880 2.060 252,553 2.0067 1.03%
2020-07-02 0 0.097 0.095 0.100 0.088 0.110 9,395,553 947,396 0.1008 1.940 1.900 2.000 1.760 2.200 469,778 2.0167 4.30%
2020-06-30 0 0.093 0.093 0.094 0.090 0.097 1,242,536 114,853 0.0924 1.860 1.860 1.880 1.800 1.940 62,127 1.8487 -2.11%
2020-06-29 0 0.095 0.095 0.096 0.090 0.104 5,648,538 559,938 0.0991 1.900 1.900 1.920 1.800 2.080 282,427 1.9826 0.00%
2020-06-26 0 0.095 0.093 0.095 0.085 0.099 6,116,000 569,708 0.0932 1.900 1.860 1.900 1.700 1.980 305,800 1.8630 7.95%
2020-06-24 0 0.088 0.086 0.088 0.080 0.104 13,700,000 1,292,030 0.0943 1.760 1.720 1.760 1.600 2.080 685,000 1.8862 7.32%
2020-06-23 0 0.082 0.082 0.084 0.082 0.087 1,620,000 135,490 0.0836 1.640 1.640 1.680 1.640 1.740 81,000 1.6727 -5.75%
2020-06-22 0 0.087 0.086 0.087 0.085 0.105 9,769,176 901,965 0.0923 1.740 1.720 1.740 1.700 2.100 488,459 1.8466 -8.42%
2020-06-19 0 0.095 0.093 0.095 0.080 0.113 72,742,138 7,196,688 0.0989 1.900 1.860 1.900 1.600 2.260 3,637,107 1.9787 30.14%
2020-06-18 0 0.073 0.073 0.079 0.070 0.080 250,001 18,110 0.0724 1.460 1.460 1.580 1.400 1.600 12,500 1.4488 -8.75%
2020-06-17 0 0.080 0.077 0.080 0.076 0.080 740,000 58,240 0.0787 1.600 1.540 1.600 1.520 1.600 37,000 1.5741 0.00%
2020-06-16 0 0.080 0.077 0.080 0.073 0.085 4,310,000 350,160 0.0812 1.600 1.540 1.600 1.460 1.700 215,500 1.6249 2.56%
2020-06-15 0 0.078 0.070 0.078 0.068 0.079 1,400,000 101,190 0.0723 1.560 1.400 1.560 1.360 1.580 70,000 1.4456 6.85%
2020-06-12 0 0.073 0.069 0.073 0.071 0.084 810,000 59,290 0.0732 1.460 1.380 1.460 1.420 1.680 40,500 1.4640 2.82%
2020-06-11 0 0.071 0.068 0.071 0.065 0.090 5,813,297 448,777 0.0772 1.420 1.360 1.420 1.300 1.800 290,665 1.5440 4.41%
2020-06-10 0 0.068 0.067 0.069 0.065 0.070 814,000 55,060 0.0676 1.360 1.340 1.380 1.300 1.400 40,700 1.3528 0.00%
2020-06-09 0 0.068 0.066 0.070 0.065 0.069 600,000 40,630 0.0677 1.360 1.320 1.400 1.300 1.380 30,000 1.3543 0.00%
2020-06-08 0 0.068 0.068 0.070 0.063 0.068 530,000 35,250 0.0665 1.360 1.360 1.400 1.260 1.360 26,500 1.3302 1.49%
2020-06-05 0 0.067 0.064 0.067 0.064 0.067 267,830 17,585 0.0657 1.340 1.280 1.340 1.280 1.340 13,392 1.3131 -1.47%
2020-06-04 0 0.068 0.066 0.070 0.066 0.069 272,271 18,425 0.0677 1.360 1.320 1.400 1.320 1.380 13,614 1.3534 4.62%
2020-06-03 0 0.065 0.065 0.072 0.064 0.069 1,300,000 84,620 0.0651 1.300 1.300 1.440 1.280 1.380 65,000 1.3018 0.00%
2020-06-02 0 0.065 0.065 0.068 0.062 0.068 1,663,921 108,395 0.0651 1.300 1.300 1.360 1.240 1.360 83,196 1.3029 -4.41%
2020-06-01 0 0.068 0.068 0.072 0.065 0.068 393,369 25,980 0.0660 1.360 1.360 1.440 1.300 1.360 19,668 1.3209 1.49%
2020-05-29 0 0.067 0.067 0.072 0.065 0.067 380,000 25,280 0.0665 1.340 1.340 1.440 1.300 1.340 19,000 1.3305 -1.47%
2020-05-28 0 0.068 0.068 0.070 0.068 0.069 180,000 12,280 0.0682 1.360 1.360 1.400 1.360 1.380 9,000 1.3644 -4.23%
2020-05-27 0 0.071 0.071 0.074 0.068 0.068 38,000 2,504 0.0659 1.420 1.420 1.480 1.360 1.360 1,900 1.3179 -4.05%
2020-05-26 0 0.074 0.073 0.078 0.073 0.080 813,200 60,737 0.0747 1.480 1.460 1.560 1.460 1.600 40,660 1.4938 1.37%
2020-05-25 0 0.073 0.073 0.075 0.070 0.073 1,660,000 117,620 0.0709 1.460 1.460 1.500 1.400 1.460 83,000 1.4171 0.00%
2020-05-22 0 0.073 0.073 0.076 0.073 0.077 850,000 63,250 0.0744 1.460 1.460 1.520 1.460 1.540 42,500 1.4882 -9.88%
2020-05-21 0 0.081 0.080 0.081 0.080 0.082 1,650,000 134,220 0.0813 1.620 1.600 1.620 1.600 1.640 82,500 1.6269 1.25%
2020-05-20 0 0.080 0.079 0.080 0.078 0.081 1,639,000 129,695 0.0791 1.600 1.580 1.600 1.560 1.620 81,950 1.5826 2.56%
2020-05-19 0 0.078 0.077 0.078 0.074 0.082 1,980,000 150,800 0.0762 1.560 1.540 1.560 1.480 1.640 99,000 1.5232 5.41%
2020-05-18 0 0.074 0.071 0.074 0.074 0.074 100,000 7,400 0.0740 1.480 1.420 1.480 1.480 1.480 5,000 1.4800 -1.33%
2020-05-15 0 0.075 0.075 0.076 0.072 0.080 2,100,000 154,580 0.0736 1.500 1.500 1.520 1.440 1.600 105,000 1.4722 -5.06%
2020-05-14 0 0.079 0.072 0.079 0.069 0.080 560,100 42,986 0.0767 1.580 1.440 1.580 1.380 1.600 28,005 1.5349 8.22%
2020-05-13 0 0.073 0.072 0.074 0.072 0.075 280,000 20,560 0.0734 1.460 1.440 1.480 1.440 1.500 14,000 1.4686 -5.19%
2020-05-12 0 0.077 0.070 0.079 0.070 0.077 1,089,600 77,058 0.0707 1.540 1.400 1.580 1.400 1.540 54,480 1.4144 2.67%
2020-05-11 0 0.075 0.072 0.075 0.073 0.075 182,500 13,477 0.0738 1.500 1.440 1.500 1.460 1.500 9,125 1.4769 -1.32%
2020-05-08 0 0.076 0.073 0.079 0.068 0.076 1,080,000 79,500 0.0736 1.520 1.460 1.580 1.360 1.520 54,000 1.4722 7.04%
2020-05-07 0 0.071 0.070 0.072 0.070 0.071 550,000 38,600 0.0702 1.420 1.400 1.440 1.400 1.420 27,500 1.4036 2.90%
2020-05-06 0 0.069 0.067 0.069 0.070 0.071 200,000 14,170 0.0709 1.380 1.340 1.380 1.400 1.420 10,000 1.4170 -2.82%
2020-05-05 0 0.071 0.071 0.072 0.067 0.072 510,000 35,330 0.0693 1.420 1.420 1.440 1.340 1.440 25,500 1.3855 1.43%
2020-05-04 0 0.070 0.066 0.072 0.065 0.070 352,690 23,724 0.0673 1.400 1.320 1.440 1.300 1.400 17,635 1.3453 -1.41%
2020-04-29 0 0.071 0.069 0.071 - - 1,570 97 0.0618 1.420 1.380 1.420 - - 79 1.2357 0.00%
2020-04-28 0 0.071 0.069 0.072 0.067 0.071 749,337 51,071 0.0682 1.420 1.380 1.440 1.340 1.420 37,467 1.3631 0.00%
2020-04-27 0 0.071 0.070 0.075 0.070 0.070 50,000 3,500 0.0700 1.420 1.400 1.500 1.400 1.400 2,500 1.4000 -4.05%
2020-04-24 0 0.074 0.072 0.077 - - 0 0 - 1.480 1.440 1.540 - - 0 - 0.00%
2020-04-23 0 0.074 0.074 0.076 0.074 0.074 1,180,000 87,320 0.0740 1.480 1.480 1.520 1.480 1.480 59,000 1.4800 1.37%
2020-04-22 0 0.073 0.074 0.076 0.069 0.074 730,055 52,033 0.0713 1.460 1.480 1.520 1.380 1.480 36,503 1.4255 -3.95%
2020-04-21 0 0.076 0.072 0.076 0.072 0.078 640,000 49,120 0.0768 1.520 1.440 1.520 1.440 1.560 32,000 1.5350 0.00%
2020-04-20 0 0.076 0.073 0.076 0.072 0.076 880,000 65,660 0.0746 1.520 1.460 1.520 1.440 1.520 44,000 1.4923 -5.00%
2020-04-17 0 0.080 0.073 0.080 0.078 0.080 150,000 11,900 0.0793 1.600 1.460 1.600 1.560 1.600 7,500 1.5867 0.00%
2020-04-16 0 0.080 0.072 0.080 0.078 0.081 50,000 4,020 0.0804 1.600 1.440 1.600 1.560 1.620 2,500 1.6080 2.56%
2020-04-15 0 0.078 0.078 0.081 0.072 0.081 1,112,223 86,445 0.0777 1.560 1.560 1.620 1.440 1.620 55,611 1.5545 -3.70%
2020-04-14 0 0.081 0.073 0.081 0.073 0.081 382,904 28,530 0.0745 1.620 1.460 1.620 1.460 1.620 19,145 1.4902 2.53%
2020-04-09 0 0.079 0.078 0.079 0.073 0.082 1,565,000 123,840 0.0791 1.580 1.560 1.580 1.460 1.640 78,250 1.5826 5.33%
2020-04-08 0 0.075 0.071 0.079 0.068 0.075 1,023,000 74,488 0.0728 1.500 1.420 1.580 1.360 1.500 51,150 1.4563 4.17%
2020-04-07 0 0.072 0.070 0.072 0.066 0.072 1,840,000 124,960 0.0679 1.440 1.400 1.440 1.320 1.440 92,000 1.3583 12.50%
2020-04-06 0 0.064 0.067 0.079 0.063 0.069 20,000 1,320 0.0660 1.280 1.340 1.580 1.260 1.380 1,000 1.3200 0.00%
2020-04-03 0 0.064 0.064 0.065 0.060 0.065 1,287,221 79,917 0.0621 1.280 1.280 1.300 1.200 1.300 64,361 1.2417 -4.48%
2020-04-02 0 0.067 0.061 0.067 - - 1,000 58 0.0580 1.340 1.220 1.340 - - 50 1.1600 -1.47%
2020-04-01 0 0.068 0.068 0.070 0.065 0.070 385,274 26,106 0.0678 1.360 1.360 1.400 1.300 1.400 19,264 1.3552 3.03%
2020-03-31 0 0.066 0.066 0.068 0.065 0.069 760,000 51,020 0.0671 1.320 1.320 1.360 1.300 1.380 38,000 1.3426 -2.94%
2020-03-30 0 0.068 0.067 0.074 - - 200,562 14,034 0.0700 1.360 1.340 1.480 - - 10,028 1.3995 0.00%
2020-03-27 0 0.068 0.068 0.075 0.066 0.066 100,000 6,600 0.0660 1.360 1.360 1.500 1.320 1.320 5,000 1.3200 -2.86%
2020-03-26 0 0.070 0.067 0.070 0.070 0.073 350,000 25,020 0.0715 1.400 1.340 1.400 1.400 1.460 17,500 1.4297 -4.11%
2020-03-25 0 0.073 0.067 0.073 0.071 0.074 610,000 44,550 0.0730 1.460 1.340 1.460 1.420 1.480 30,500 1.4607 5.80%
2020-03-24 0 0.069 0.069 0.075 0.065 0.084 2,940,000 214,080 0.0728 1.380 1.380 1.500 1.300 1.680 147,000 1.4563 1.47%
2020-03-23 0 0.068 0.066 0.070 0.068 0.070 900,000 61,670 0.0685 1.360 1.320 1.400 1.360 1.400 45,000 1.3704 -2.86%
2020-03-20 0 0.070 0.068 0.070 0.068 0.076 690,000 51,110 0.0741 1.400 1.360 1.400 1.360 1.520 34,500 1.4814 0.00%
2020-03-19 0 0.070 0.068 0.073 0.065 0.080 3,916,920 271,811 0.0694 1.400 1.360 1.460 1.300 1.600 195,846 1.3879 -15.66%
2020-03-18 0 0.083 0.083 0.098 0.083 0.085 330,000 27,540 0.0835 1.660 1.660 1.960 1.660 1.700 16,500 1.6691 -2.35%
2020-03-17 0 0.085 0.085 0.093 0.079 0.086 2,082,000 169,810 0.0816 1.700 1.700 1.860 1.580 1.720 104,100 1.6312 4.94%
2020-03-16 0 0.081 0.081 0.084 0.080 0.083 1,060,000 86,340 0.0815 1.620 1.620 1.680 1.600 1.660 53,000 1.6291 -10.00%
2020-03-13 0 0.090 0.085 0.090 0.080 0.090 4,939,651 422,702 0.0856 1.800 1.700 1.800 1.600 1.800 246,983 1.7115 -3.23%
2020-03-12 0 0.093 0.091 0.093 0.090 0.093 2,697,666 247,854 0.0919 1.860 1.820 1.860 1.800 1.860 134,883 1.8375 -7.92%
2020-03-11 0 0.101 0.098 0.102 0.098 0.101 948,000 94,664 0.0999 2.020 1.960 2.040 1.960 2.020 47,400 1.9971 2.02%
2020-03-10 0 0.099 0.095 0.100 0.094 0.100 1,105,870 108,348 0.0980 1.980 1.900 2.000 1.880 2.000 55,294 1.9595 -1.00%
2020-03-09 0 0.100 0.098 0.100 0.095 0.102 8,534,080 834,610 0.0978 2.000 1.960 2.000 1.900 2.040 426,704 1.9559 -7.41%
2020-03-06 0 0.108 0.108 0.112 0.106 0.110 270,000 29,250 0.1083 2.160 2.160 2.240 2.120 2.200 13,500 2.1667 -2.70%
2020-03-05 0 0.111 0.110 0.113 0.108 0.118 1,768,228 199,264 0.1127 2.220 2.200 2.260 2.160 2.360 88,411 2.2538 0.91%
2020-03-04 0 0.110 0.110 0.114 0.110 0.110 411,000 45,200 0.1100 2.200 2.200 2.280 2.200 2.200 20,550 2.1995 0.00%
2020-03-03 0 0.110 0.110 0.112 0.110 0.110 1,112,975 122,427 0.1100 2.200 2.200 2.240 2.200 2.200 55,649 2.2000 0.00%
2020-03-02 0 0.110 0.110 0.115 0.110 0.112 2,071,228 228,532 0.1103 2.200 2.200 2.300 2.200 2.240 103,561 2.2067 -1.79%
2020-02-28 0 0.112 0.111 0.112 0.112 0.112 1,064,000 119,140 0.1120 2.240 2.220 2.240 2.240 2.240 53,200 2.2395 0.00%
2020-02-27 0 0.112 0.112 0.115 0.112 0.114 1,099,273 124,441 0.1132 2.240 2.240 2.300 2.240 2.280 54,964 2.2641 -4.27%
2020-02-26 0 0.117 0.114 0.117 0.110 0.120 2,680,000 308,910 0.1153 2.340 2.280 2.340 2.200 2.400 134,000 2.3053 2.63%
2020-02-25 0 0.114 0.114 0.118 0.113 0.130 3,920,000 466,980 0.1191 2.280 2.280 2.360 2.260 2.600 196,000 2.3826 -0.87%
2020-02-24 0 0.115 0.114 0.116 0.114 0.116 4,450,000 513,220 0.1153 2.300 2.280 2.320 2.280 2.320 222,500 2.3066 -1.71%
2020-02-21 0 0.117 0.117 0.122 0.117 0.120 610,000 72,440 0.1188 2.340 2.340 2.440 2.340 2.400 30,500 2.3751 -2.50%
2020-02-20 0 0.120 0.120 0.122 0.116 0.132 5,720,266 707,984 0.1238 2.400 2.400 2.440 2.320 2.640 286,013 2.4754 1.69%
2020-02-19 0 0.118 0.116 0.119 0.116 0.119 864,819 101,230 0.1171 2.360 2.320 2.380 2.320 2.380 43,241 2.3411 1.72%
2020-02-18 0 0.116 0.116 0.118 0.115 0.117 1,251,634 145,133 0.1160 2.320 2.320 2.360 2.300 2.340 62,582 2.3191 -2.52%
2020-02-17 0 0.119 0.119 0.122 0.114 0.122 5,380,000 631,830 0.1174 2.380 2.380 2.440 2.280 2.440 269,000 2.3488 -3.25%
2020-02-14 0 0.123 0.122 0.123 0.123 0.125 280,000 34,630 0.1237 2.460 2.440 2.460 2.460 2.500 14,000 2.4736 -1.60%
2020-02-13 0 0.125 0.124 0.126 0.121 0.125 1,640,000 204,010 0.1244 2.500 2.480 2.520 2.420 2.500 82,000 2.4879 -0.79%
2020-02-12 0 0.126 0.126 0.128 0.119 0.139 3,066,609 397,127 0.1295 2.520 2.520 2.560 2.380 2.780 153,330 2.5900 2.44%
2020-02-11 0 0.123 0.120 0.123 0.118 0.124 970,210 118,592 0.1222 2.460 2.400 2.460 2.360 2.480 48,511 2.4447 3.36%
2020-02-10 0 0.119 0.118 0.121 0.119 0.119 190,000 22,680 0.1194 2.380 2.360 2.420 2.380 2.380 9,500 2.3874 -1.65%
2020-02-07 0 0.121 0.120 0.122 0.117 0.123 1,954,528 235,188 0.1203 2.420 2.400 2.440 2.340 2.460 97,726 2.4066 -2.42%
2020-02-06 0 0.124 0.124 0.126 0.121 0.125 1,190,000 147,410 0.1239 2.480 2.480 2.520 2.420 2.500 59,500 2.4775 0.81%
2020-02-05 0 0.123 0.121 0.125 0.120 0.125 1,680,000 204,890 0.1220 2.460 2.420 2.500 2.400 2.500 84,000 2.4392 -2.38%
2020-02-04 0 0.126 0.126 0.127 0.118 0.140 7,061,202 910,348 0.1289 2.520 2.520 2.540 2.360 2.800 353,060 2.5785 1.61%
2020-02-03 0 0.124 0.120 0.124 0.118 0.132 6,364,152 788,518 0.1239 2.480 2.400 2.480 2.360 2.640 318,208 2.4780 -6.06%
2020-01-31 0 0.132 0.131 0.132 0.130 0.191 64,030,000 10,387,710 0.1622 2.640 2.620 2.640 2.600 3.820 3,201,500 3.2446 -7.69%
2020-01-30 0 0.143 0.143 0.145 0.100 0.154 33,421,343 4,560,637 0.1365 2.860 2.860 2.900 2.000 3.080 1,671,067 2.7292 30.00%
2020-01-29 0 0.110 0.110 0.113 0.108 0.113 1,220,932 134,137 0.1099 2.200 2.200 2.260 2.160 2.260 61,047 2.1973 -5.17%
2020-01-24 0 0.116 0.116 0.120 0.114 0.117 898,800 104,228 0.1160 2.320 2.320 2.400 2.280 2.340 44,940 2.3193 -3.33%
2020-01-23 0 0.120 0.120 0.123 0.120 0.123 1,350,000 163,490 0.1211 2.400 2.400 2.460 2.400 2.460 67,500 2.4221 -3.23%
2020-01-22 0 0.124 0.123 0.130 0.122 0.130 3,540,000 436,920 0.1234 2.480 2.460 2.600 2.440 2.600 177,000 2.4685 2.48%
2020-01-21 0 0.121 0.121 0.125 0.118 0.130 7,540,000 907,080 0.1203 2.420 2.420 2.500 2.360 2.600 377,000 2.4060 0.83%
2020-01-20 0 0.120 0.120 0.122 0.120 0.132 2,643,664 327,646 0.1239 2.400 2.400 2.440 2.400 2.640 132,183 2.4787 0.00%
2020-01-17 0 0.120 0.118 0.120 0.115 0.121 5,790,000 687,270 0.1187 2.400 2.360 2.400 2.300 2.420 289,500 2.3740 2.56%
2020-01-16 0 0.117 0.116 0.117 0.115 0.118 3,481,379 407,389 0.1170 2.340 2.320 2.340 2.300 2.360 174,069 2.3404 -0.85%
2020-01-15 0 0.118 0.115 0.122 0.114 0.120 1,055,458 123,350 0.1169 2.360 2.300 2.440 2.280 2.400 52,773 2.3374 1.72%
2020-01-14 0 0.116 0.116 0.118 0.116 0.118 765,000 89,710 0.1173 2.320 2.320 2.360 2.320 2.360 38,250 2.3454 -0.85%
2020-01-13 0 0.117 0.115 0.117 0.114 0.120 1,635,000 190,370 0.1164 2.340 2.300 2.340 2.280 2.400 81,750 2.3287 2.63%
2020-01-10 0 0.114 0.114 0.120 0.114 0.116 214,000 24,470 0.1143 2.280 2.280 2.400 2.280 2.320 10,700 2.2869 -2.56%
2020-01-09 0 0.117 0.117 0.119 0.115 0.120 770,000 90,780 0.1179 2.340 2.340 2.380 2.300 2.400 38,500 2.3579 -3.31%
2020-01-08 0 0.121 0.116 0.122 0.115 0.121 476,000 54,880 0.1153 2.420 2.320 2.440 2.300 2.420 23,800 2.3059 3.42%
2020-01-07 0 0.117 0.117 0.119 0.114 0.117 971,747 112,082 0.1153 2.340 2.340 2.380 2.280 2.340 48,587 2.3068 -2.50%
2020-01-06 0 0.120 0.118 0.125 0.117 0.121 1,260,000 151,240 0.1200 2.400 2.360 2.500 2.340 2.420 63,000 2.4006 -4.00%
2020-01-03 0 0.125 0.117 0.125 0.119 0.126 1,132,206 138,124 0.1220 2.500 2.340 2.500 2.380 2.520 56,610 2.4399 -0.79%
2020-01-02 0 0.126 0.122 0.126 0.115 0.127 1,183,167 145,624 0.1231 2.520 2.440 2.520 2.300 2.540 59,158 2.4616 5.00%
2019-12-31 0 0.120 0.117 0.127 0.112 0.125 338,036 39,755 0.1176 2.400 2.340 2.540 2.240 2.500 16,902 2.3521 2.56%
2019-12-30 0 0.117 0.117 0.119 0.111 0.120 611,152 68,902 0.1127 2.340 2.340 2.380 2.220 2.400 30,558 2.2548 0.00%
2019-12-27 0 0.117 0.117 0.123 0.116 0.117 340,000 40,410 0.1189 2.340 2.340 2.460 2.320 2.340 17,000 2.3771 -5.65%
2019-12-24 0 0.124 0.119 0.124 0.120 0.124 132,000 15,856 0.1201 2.480 2.380 2.480 2.400 2.480 6,600 2.4024 0.00%
2019-12-23 0 0.124 0.120 0.124 0.120 0.124 530,000 63,940 0.1206 2.480 2.400 2.480 2.400 2.480 26,500 2.4128 -0.80%
2019-12-20 0 0.125 0.121 0.125 0.126 0.135 1,141,747 148,755 0.1303 2.500 2.420 2.500 2.520 2.700 57,087 2.6057 -3.10%
2019-12-19 0 0.129 0.126 0.129 0.120 0.134 3,237,270 405,446 0.1252 2.580 2.520 2.580 2.400 2.680 161,864 2.5049 8.40%
2019-12-18 0 0.119 0.119 0.120 0.119 0.128 200,000 23,920 0.1196 2.380 2.380 2.400 2.380 2.560 10,000 2.3920 0.00%
2019-12-17 0 0.119 0.118 0.120 0.116 0.124 993,342 118,644 0.1194 2.380 2.360 2.400 2.320 2.480 49,667 2.3888 1.71%
2019-12-16 0 0.117 0.117 0.119 0.117 0.119 2,187,076 257,518 0.1177 2.340 2.340 2.380 2.340 2.380 109,354 2.3549 -2.50%
2019-12-13 0 0.120 0.118 0.121 0.116 0.124 910,000 108,270 0.1190 2.400 2.360 2.420 2.320 2.480 45,500 2.3796 3.45%
2019-12-12 0 0.116 0.115 0.122 0.116 0.125 430,000 50,990 0.1186 2.320 2.300 2.440 2.320 2.500 21,500 2.3716 -0.85%
2019-12-11 0 0.117 0.116 0.117 0.115 0.118 900,000 105,930 0.1177 2.340 2.320 2.340 2.300 2.360 45,000 2.3540 -0.85%
2019-12-10 0 0.118 0.116 0.118 0.116 0.120 1,511,000 176,650 0.1169 2.360 2.320 2.360 2.320 2.400 75,550 2.3382 -1.67%
2019-12-09 0 0.120 0.119 0.125 0.116 0.120 1,121,413 131,808 0.1175 2.400 2.380 2.500 2.320 2.400 56,071 2.3507 -2.44%
2019-12-06 0 0.123 0.120 0.122 0.120 0.128 644,000 79,692 0.1237 2.460 2.400 2.440 2.400 2.560 32,200 2.4749 5.13%
2019-12-05 0 0.117 0.117 0.119 0.110 0.117 822,538 95,070 0.1156 2.340 2.340 2.380 2.200 2.340 41,127 2.3116 5.41%
2019-12-04 0 0.111 0.111 0.117 0.108 0.120 4,819,700 549,855 0.1141 2.220 2.220 2.340 2.160 2.400 240,985 2.2817 -7.50%
2019-12-03 0 0.120 0.122 0.125 0.120 0.129 1,030,000 124,030 0.1204 2.400 2.440 2.500 2.400 2.580 51,500 2.4083 -1.64%
2019-12-02 0 0.122 0.121 0.129 0.121 0.122 1,208,300 146,634 0.1214 2.440 2.420 2.580 2.420 2.440 60,415 2.4271 -3.17%
2019-11-29 0 0.126 0.121 0.126 0.120 0.126 720,000 86,860 0.1206 2.520 2.420 2.520 2.400 2.520 36,000 2.4128 3.28%
2019-11-28 0 0.122 0.122 0.124 0.120 0.122 1,631,055 195,982 0.1202 2.440 2.440 2.480 2.400 2.440 81,553 2.4031 -1.61%
2019-11-27 0 0.124 0.122 0.124 0.120 0.126 2,177,141 265,491 0.1219 2.480 2.440 2.480 2.400 2.520 108,857 2.4389 0.81%
2019-11-26 0 0.123 0.123 0.124 0.121 0.137 1,707,122 209,894 0.1230 2.460 2.460 2.480 2.420 2.740 85,356 2.4590 -1.60%
2019-11-25 0 0.125 0.123 0.125 0.125 0.128 365,000 45,605 0.1249 2.500 2.460 2.500 2.500 2.560 18,250 2.4989 0.81%
2019-11-22 0 0.124 0.124 0.127 0.122 0.130 650,000 80,410 0.1237 2.480 2.480 2.540 2.440 2.600 32,500 2.4742 0.00%
2019-11-21 0 0.124 0.124 0.130 0.122 0.125 651,415 80,369 0.1234 2.480 2.480 2.600 2.440 2.500 32,571 2.4675 -2.36%
2019-11-20 0 0.127 0.126 0.130 0.126 0.131 104,842 13,241 0.1263 2.540 2.520 2.600 2.520 2.620 5,242 2.5259 -2.31%
2019-11-19 0 0.130 0.127 0.130 0.125 0.137 834,092 108,698 0.1303 2.600 2.540 2.600 2.500 2.740 41,705 2.6064 0.00%
2019-11-18 0 0.130 0.125 0.132 0.129 0.132 1,050,321 137,185 0.1306 2.600 2.500 2.640 2.580 2.640 52,516 2.6122 -0.76%
2019-11-15 0 0.131 0.131 0.135 0.122 0.137 1,474,924 192,181 0.1303 2.620 2.620 2.700 2.440 2.740 73,746 2.6060 2.34%
2019-11-14 0 0.128 0.128 0.133 0.127 0.133 414,976 54,277 0.1308 2.560 2.560 2.660 2.540 2.660 20,749 2.6159 -1.54%
2019-11-13 0 0.130 0.130 0.132 0.129 0.132 1,080,000 140,220 0.1298 2.600 2.600 2.640 2.580 2.640 54,000 2.5967 -1.52%
2019-11-12 0 0.132 0.131 0.134 0.131 0.138 190,000 25,020 0.1317 2.640 2.620 2.680 2.620 2.760 9,500 2.6337 -2.22%
2019-11-11 0 0.135 0.132 0.136 0.132 0.135 309,000 40,844 0.1322 2.700 2.640 2.720 2.640 2.700 15,450 2.6436 -2.88%
2019-11-08 0 0.139 0.135 0.139 0.132 0.142 1,080,000 146,230 0.1354 2.780 2.700 2.780 2.640 2.840 54,000 2.7080 -0.71%
2019-11-07 0 0.140 0.139 0.142 0.136 0.146 2,282,286 315,064 0.1380 2.800 2.780 2.840 2.720 2.920 114,114 2.7610 1.45%
2019-11-06 0 0.138 0.138 0.141 0.137 0.141 2,555,137 354,192 0.1386 2.760 2.760 2.820 2.740 2.820 127,757 2.7724 0.73%
2019-11-05 0 0.137 0.136 0.140 0.135 0.146 1,088,039 149,300 0.1372 2.740 2.720 2.800 2.700 2.920 54,402 2.7444 0.00%
2019-11-04 0 0.137 0.136 0.137 0.134 0.141 1,600,000 219,210 0.1370 2.740 2.720 2.740 2.680 2.820 80,000 2.7401 3.01%
2019-11-01 0 0.133 0.132 0.136 0.131 0.138 1,310,575 175,625 0.1340 2.660 2.640 2.720 2.620 2.760 65,529 2.6801 -2.21%
2019-10-31 0 0.136 0.134 0.137 0.133 0.145 910,000 124,360 0.1367 2.720 2.680 2.740 2.660 2.900 45,500 2.7332 -0.73%
2019-10-30 0 0.137 0.137 0.140 0.137 0.141 947,157 130,231 0.1375 2.740 2.740 2.800 2.740 2.820 47,358 2.7499 -0.72%
2019-10-29 0 0.138 0.138 0.139 0.130 0.140 1,148,435 158,480 0.1380 2.760 2.760 2.780 2.600 2.800 57,422 2.7599 0.00%
2019-10-28 0 0.138 0.138 0.140 0.136 0.144 763,800 105,264 0.1378 2.760 2.760 2.800 2.720 2.880 38,190 2.7563 -4.17%
2019-10-25 0 0.144 0.144 0.145 0.143 0.146 130,000 18,640 0.1434 2.880 2.880 2.900 2.860 2.920 6,500 2.8677 -0.69%
2019-10-24 0 0.145 0.143 0.146 0.140 0.146 1,640,000 235,520 0.1436 2.900 2.860 2.920 2.800 2.920 82,000 2.8722 4.32%
2019-10-23 0 0.139 0.139 0.140 0.134 0.140 1,986,313 273,881 0.1379 2.780 2.780 2.800 2.680 2.800 99,316 2.7577 -0.71%
2019-10-22 0 0.140 0.138 0.142 0.135 0.141 1,853,056 256,550 0.1384 2.800 2.760 2.840 2.700 2.820 92,653 2.7689 1.45%
2019-10-21 0 0.138 0.136 0.139 0.134 0.142 1,460,845 199,799 0.1368 2.760 2.720 2.780 2.680 2.840 73,042 2.7354 -3.50%
2019-10-18 0 0.143 0.141 0.143 0.139 0.145 1,260,000 178,380 0.1416 2.860 2.820 2.860 2.780 2.900 63,000 2.8314 2.88%
2019-10-17 0 0.139 0.136 0.140 0.129 0.140 2,016,000 275,018 0.1364 2.780 2.720 2.800 2.580 2.800 100,800 2.7284 4.51%
2019-10-16 0 0.133 0.130 0.134 0.130 0.135 585,990 77,192 0.1317 2.660 2.600 2.680 2.600 2.700 29,300 2.6346 -1.48%
2019-10-15 0 0.135 0.132 0.135 0.128 0.135 1,384,637 181,714 0.1312 2.700 2.640 2.700 2.560 2.700 69,232 2.6247 2.27%
2019-10-14 0 0.132 0.132 0.134 0.132 0.133 1,170,000 154,640 0.1322 2.640 2.640 2.680 2.640 2.660 58,500 2.6434 -1.49%
2019-10-11 0 0.134 0.133 0.135 0.129 0.136 1,692,265 223,938 0.1323 2.680 2.660 2.700 2.580 2.720 84,613 2.6466 0.75%
2019-10-10 0 0.133 0.132 0.136 0.131 0.137 2,610,300 347,756 0.1332 2.660 2.640 2.720 2.620 2.740 130,515 2.6645 0.00%
2019-10-09 0 0.133 0.132 0.134 0.130 0.145 6,520,000 876,870 0.1345 2.660 2.640 2.680 2.600 2.900 326,000 2.6898 -7.64%
2019-10-08 0 0.144 0.144 0.148 0.143 0.157 3,860,715 574,942 0.1489 2.880 2.880 2.960 2.860 3.140 193,036 2.9784 -5.88%
2019-10-04 0 0.153 0.153 0.160 0.150 0.166 3,610,580 569,892 0.1578 3.060 3.060 3.200 3.000 3.320 180,529 3.1568 -8.93%
2019-10-03 0 0.168 0.163 0.169 0.160 0.169 600,575 99,319 0.1654 3.360 3.260 3.380 3.200 3.380 30,029 3.3075 2.44%
2019-10-02 0 0.164 0.164 0.168 0.161 0.164 1,169,327 189,239 0.1618 3.280 3.280 3.360 3.220 3.280 58,466 3.2367 -1.80%
2019-09-30 0 0.167 0.167 0.171 0.162 0.167 570,000 94,290 0.1654 3.340 3.340 3.420 3.240 3.340 28,500 3.3084 0.00%
2019-09-27 0 0.167 0.167 0.171 0.167 0.172 482,695 81,381 0.1686 3.340 3.340 3.420 3.340 3.440 24,135 3.3719 -2.91%
2019-09-26 0 0.172 0.168 0.172 0.163 0.174 617,263 105,887 0.1715 3.440 3.360 3.440 3.260 3.480 30,863 3.4309 2.99%
2019-09-25 0 0.167 0.167 0.169 0.165 0.170 780,000 132,100 0.1694 3.340 3.340 3.380 3.300 3.400 39,000 3.3872 -2.34%
2019-09-24 0 0.171 0.171 0.173 0.169 0.174 1,910,000 326,620 0.1710 3.420 3.420 3.460 3.380 3.480 95,500 3.4201 -3.39%
2019-09-23 0 0.177 0.176 0.178 0.176 0.183 1,417,000 254,394 0.1795 3.540 3.520 3.560 3.520 3.660 70,850 3.5906 2.91%
2019-09-20 0 0.172 0.171 0.176 0.172 0.172 140,000 24,080 0.1720 3.440 3.420 3.520 3.440 3.440 7,000 3.4400 0.00%
2019-09-19 0 0.172 0.171 0.175 0.172 0.176 575,500 99,192 0.1724 3.440 3.420 3.500 3.440 3.520 28,775 3.4472 -2.27%
2019-09-18 0 0.176 0.176 0.181 0.176 0.189 170,000 30,880 0.1816 3.520 3.520 3.620 3.520 3.780 8,500 3.6329 -1.68%
2019-09-17 0 0.179 0.175 0.183 0.173 0.180 610,000 107,190 0.1757 3.580 3.500 3.660 3.460 3.600 30,500 3.5144 3.47%
2019-09-16 0 0.173 0.173 0.175 0.170 0.182 840,000 144,910 0.1725 3.460 3.460 3.500 3.400 3.640 42,000 3.4502 -2.81%
2019-09-13 0 0.178 0.177 0.179 0.177 0.185 4,300,000 769,500 0.1790 3.560 3.540 3.580 3.540 3.700 215,000 3.5791 1.71%
2019-09-12 0 0.175 0.171 0.175 0.169 0.175 448,430 76,418 0.1704 3.500 3.420 3.500 3.380 3.500 22,422 3.4082 1.74%
2019-09-11 0 0.172 0.177 0.178 0.162 0.174 2,320,000 390,220 0.1682 3.440 3.540 3.560 3.240 3.480 116,000 3.3640 4.24%
2019-09-10 0 0.165 0.163 0.165 0.162 0.167 605,000 98,586 0.1630 3.300 3.260 3.300 3.240 3.340 30,250 3.2590 -1.20%
2019-09-09 0 0.167 0.163 0.167 0.167 0.168 420,000 70,410 0.1676 3.340 3.260 3.340 3.340 3.360 21,000 3.3529 0.00%
2019-09-06 0 0.167 0.162 0.167 0.167 0.167 10,000 1,670 0.1670 3.340 3.240 3.340 3.340 3.340 500 3.3400 3.09%
2019-09-05 0 0.162 0.162 0.168 0.162 0.170 968,846 159,811 0.1649 3.240 3.240 3.360 3.240 3.400 48,442 3.2990 -4.71%
2019-09-04 0 0.170 0.170 0.171 0.159 0.172 4,064,774 665,029 0.1636 3.400 3.400 3.420 3.180 3.440 203,239 3.2722 4.29%
2019-09-03 0 0.163 0.162 0.164 0.160 0.175 777,682 127,621 0.1641 3.260 3.240 3.280 3.200 3.500 38,884 3.2821 -0.61%
2019-09-02 0 0.164 0.164 0.170 0.163 0.168 630,000 103,580 0.1644 3.280 3.280 3.400 3.260 3.360 31,500 3.2883 -5.20%
2019-08-30 0 0.173 0.170 0.173 0.170 0.173 2,570,000 439,250 0.1709 3.460 3.400 3.460 3.400 3.460 128,500 3.4183 -0.57%
2019-08-29 0 0.174 0.174 0.175 0.171 0.178 1,248,081 216,713 0.1736 3.480 3.480 3.500 3.420 3.560 62,404 3.4727 -1.69%
2019-08-28 0 0.177 0.176 0.180 0.174 0.184 2,475,240 445,475 0.1800 3.540 3.520 3.600 3.480 3.680 123,762 3.5994 0.57%
2019-08-27 0 0.176 0.175 0.180 0.175 0.180 1,078,000 190,626 0.1768 3.520 3.500 3.600 3.500 3.600 53,900 3.5367 0.00%
2019-08-26 0 0.176 0.176 0.182 0.176 0.183 1,812,000 325,176 0.1795 3.520 3.520 3.640 3.520 3.660 90,600 3.5891 -7.85%
2019-08-23 0 0.191 0.191 0.195 0.188 0.192 497,439 94,478 0.1899 3.820 3.820 3.900 3.760 3.840 24,872 3.7986 -4.02%
2019-08-22 0 0.199 0.185 0.199 0.186 0.199 600,000 115,190 0.1920 3.980 3.700 3.980 3.720 3.980 30,000 3.8397 3.11%
2019-08-21 0 0.193 0.189 0.196 0.187 0.193 410,000 77,820 0.1898 3.860 3.780 3.920 3.740 3.860 20,500 3.7961 1.58%
2019-08-20 0 0.190 0.189 0.190 0.190 0.190 50,000 9,500 0.1900 3.800 3.780 3.800 3.800 3.800 2,500 3.8000 0.00%
2019-08-19 0 0.190 0.189 0.191 0.188 0.193 460,000 86,810 0.1887 3.800 3.780 3.820 3.760 3.860 23,000 3.7743 1.60%
2019-08-16 0 0.187 0.187 0.190 0.185 0.191 1,295,575 241,655 0.1865 3.740 3.740 3.800 3.700 3.820 64,779 3.7305 -0.53%
2019-08-15 0 0.188 0.186 0.189 0.175 0.192 865,707 158,600 0.1832 3.760 3.720 3.780 3.500 3.840 43,285 3.6641 0.53%
2019-08-14 0 0.187 0.185 0.186 0.190 0.190 205,000 38,915 0.1898 3.740 3.700 3.720 3.800 3.800 10,250 3.7966 -1.58%
2019-08-13 0 0.190 0.187 0.190 0.184 0.190 620,400 116,752 0.1882 3.800 3.740 3.800 3.680 3.800 31,020 3.7638 -3.55%
2019-08-12 0 0.197 0.190 0.197 0.190 0.200 840,000 165,400 0.1969 3.940 3.800 3.940 3.800 4.000 42,000 3.9381 1.03%
2019-08-09 0 0.195 0.192 0.196 0.191 0.205 1,160,000 231,200 0.1993 3.900 3.840 3.920 3.820 4.100 58,000 3.9862 -0.51%
2019-08-08 0 0.196 0.193 0.198 0.181 0.199 375,423 73,877 0.1968 3.920 3.860 3.960 3.620 3.980 18,771 3.9357 4.81%
2019-08-07 0 0.187 0.185 0.191 0.184 0.193 3,440,000 653,930 0.1901 3.740 3.700 3.820 3.680 3.860 172,000 3.8019 -4.59%
2019-08-06 0 0.196 0.194 0.198 0.175 0.196 2,852,002 530,792 0.1861 3.920 3.880 3.960 3.500 3.920 142,600 3.7222 -4.39%
2019-08-05 0 0.205 0.204 0.209 0.202 0.215 3,223,848 666,529 0.2067 4.100 4.080 4.180 4.040 4.300 161,192 4.1350 -8.07%
2019-08-02 0 0.223 0.221 0.223 0.218 0.224 1,040,000 228,990 0.2202 4.460 4.420 4.460 4.360 4.480 52,000 4.4037 -0.45%
2019-08-01 0 0.224 0.220 0.222 0.220 0.229 1,321,320 294,288 0.2227 4.480 4.400 4.440 4.400 4.580 66,066 4.4545 -1.32%
2019-07-31 0 0.227 0.227 0.230 0.222 0.227 775,221 172,666 0.2227 4.540 4.540 4.600 4.440 4.540 38,761 4.4546 -1.30%
2019-07-30 0 0.230 0.228 0.230 0.225 0.232 1,136,084 260,894 0.2296 4.600 4.560 4.600 4.500 4.640 56,804 4.5929 2.68%
2019-07-29 0 0.224 0.224 0.228 0.223 0.230 1,171,000 264,638 0.2260 4.480 4.480 4.560 4.460 4.600 58,550 4.5199 -3.45%
2019-07-26 0 0.232 0.230 0.232 0.233 0.233 90,000 20,970 0.2330 4.640 4.600 4.640 4.660 4.660 4,500 4.6600 -0.85%
2019-07-25 0 0.234 0.230 0.234 0.224 0.238 1,440,365 334,732 0.2324 4.680 4.600 4.680 4.480 4.760 72,018 4.6479 -0.43%
2019-07-24 0 0.235 0.234 0.237 0.232 0.238 340,000 80,020 0.2354 4.700 4.680 4.740 4.640 4.760 17,000 4.7071 -1.26%
2019-07-23 0 0.238 0.233 0.242 0.231 0.238 2,158,596 503,719 0.2334 4.760 4.660 4.840 4.620 4.760 107,930 4.6671 -0.83%
2019-07-22 0 0.240 0.240 0.242 0.240 0.243 1,501,146 362,653 0.2416 4.800 4.800 4.840 4.800 4.860 75,057 4.8317 -1.23%
2019-07-19 0 0.243 0.243 0.246 0.242 0.250 3,113,976 763,494 0.2452 4.860 4.860 4.920 4.840 5.000 155,699 4.9037 1.25%
2019-07-18 0 0.240 0.235 0.244 0.233 0.240 480,000 114,910 0.2394 4.800 4.700 4.880 4.660 4.800 24,000 4.7879 -0.41%
2019-07-17 0 0.241 0.241 0.245 0.240 0.245 1,770,000 429,900 0.2429 4.820 4.820 4.900 4.800 4.900 88,500 4.8576 -2.43%
2019-07-16 0 0.247 0.247 0.250 0.247 0.248 1,185,000 293,280 0.2475 4.940 4.940 5.000 4.940 4.960 59,250 4.9499 -0.40%
2019-07-15 0 0.248 0.248 0.250 0.246 0.250 2,807,795 699,794 0.2492 4.960 4.960 5.000 4.920 5.000 140,390 4.9847 -0.80%
2019-07-12 0 0.250 0.250 0.255 0.250 0.250 1,491,000 372,740 0.2500 5.000 5.000 5.100 5.000 5.000 74,550 4.9999 0.00%
2019-07-11 0 0.250 0.250 0.255 0.250 0.255 1,940,000 485,350 0.2502 5.000 5.000 5.100 5.000 5.100 97,000 5.0036 0.00%
2019-07-10 0 0.250 0.250 0.255 0.245 0.250 460,860 114,956 0.2494 5.000 5.000 5.100 4.900 5.000 23,043 4.9888 1.21%
2019-07-09 0 0.247 0.247 0.250 0.244 0.247 966,566 238,542 0.2468 4.940 4.940 5.000 4.880 4.940 48,328 4.9359 0.00%
2019-07-08 0 0.247 0.247 0.250 0.245 0.250 1,618,312 403,608 0.2494 4.940 4.940 5.000 4.900 5.000 80,916 4.9880 -3.14%
2019-07-05 0 0.255 0.250 0.255 0.250 0.255 902,000 226,942 0.2516 5.100 5.000 5.100 5.000 5.100 45,100 5.0320 2.00%
2019-07-04 0 0.250 0.250 0.255 0.249 0.260 3,197,076 805,898 0.2521 5.000 5.000 5.100 4.980 5.200 159,854 5.0415 -3.85%
2019-07-03 0 0.260 0.255 0.260 0.248 0.265 6,000,000 1,563,370 0.2606 5.200 5.100 5.200 4.960 5.300 300,000 5.2112 5.26%
2019-07-02 0 0.247 0.247 0.255 0.241 0.255 778,538 195,146 0.2507 4.940 4.940 5.100 4.820 5.100 38,927 5.0131 0.00%
2019-06-28 0 0.247 0.244 0.247 0.243 0.248 713,700 174,755 0.2449 4.940 4.880 4.940 4.860 4.960 35,685 4.8972 -0.40%
2019-06-27 0 0.248 0.246 0.249 0.242 0.250 1,040,000 255,490 0.2457 4.960 4.920 4.980 4.840 5.000 52,000 4.9133 1.22%
2019-06-26 0 0.245 0.245 0.248 0.240 0.247 952,688 232,684 0.2442 4.900 4.900 4.960 4.800 4.940 47,634 4.8848 -2.00%
2019-06-25 0 0.250 0.246 0.255 0.242 0.255 405,825 100,416 0.2474 5.000 4.920 5.100 4.840 5.100 20,291 4.9487 0.00%
2019-06-24 0 0.250 0.248 0.255 0.249 0.255 370,000 92,380 0.2497 5.000 4.960 5.100 4.980 5.100 18,500 4.9935 0.81%
2019-06-21 0 0.248 0.249 0.250 0.245 0.248 240,000 59,260 0.2469 4.960 4.980 5.000 4.900 4.960 12,000 4.9383 0.00%
2019-06-20 0 0.248 0.248 0.250 0.241 0.249 1,360,000 335,050 0.2464 4.960 4.960 5.000 4.820 4.980 68,000 4.9272 0.00%
2019-06-19 0 0.248 0.248 0.255 0.246 0.250 1,021,791 254,743 0.2493 4.960 4.960 5.100 4.920 5.000 51,090 4.9862 0.81%
2019-06-18 0 0.246 0.246 0.250 0.246 0.250 990,000 245,220 0.2477 4.920 4.920 5.000 4.920 5.000 49,500 4.9539 -1.20%
2019-06-17 0 0.249 0.246 0.249 0.246 0.249 733,668 181,270 0.2471 4.980 4.920 4.980 4.920 4.980 36,683 4.9415 0.00%
2019-06-14 0 0.249 0.249 0.250 0.248 0.250 1,029,151 257,021 0.2497 4.980 4.980 5.000 4.960 5.000 51,458 4.9948 -0.40%
2019-06-13 0 0.250 0.250 0.255 0.250 0.255 3,437,558 861,659 0.2507 5.000 5.000 5.100 5.000 5.100 171,878 5.0132 0.00%
2019-06-12 0 0.250 0.250 0.255 0.250 0.260 1,561,400 399,847 0.2561 5.000 5.000 5.100 5.000 5.200 78,070 5.1216 -5.66%
2019-06-11 0 0.265 0.260 0.265 0.250 0.270 3,856,400 1,010,687 0.2621 5.300 5.200 5.300 5.000 5.400 192,820 5.2416 6.00%
2019-06-10 0 0.250 0.250 0.255 0.250 0.260 1,981,350 505,741 0.2553 5.000 5.000 5.100 5.000 5.200 99,068 5.1050 0.00%
2019-06-06 0 0.250 0.250 0.255 0.250 0.250 1,290,000 323,500 0.2508 5.000 5.000 5.100 5.000 5.000 64,500 5.0155 0.00%
2019-06-05 0 0.250 0.250 0.255 0.250 0.255 1,850,000 468,200 0.2531 5.000 5.000 5.100 5.000 5.100 92,500 5.0616 0.00%
2019-06-04 0 0.250 0.250 0.255 0.250 0.250 613,170 153,275 0.2500 5.000 5.000 5.100 5.000 5.000 30,659 4.9994 0.00%
2019-06-03 0 0.250 0.250 0.255 0.250 0.265 1,580,000 402,050 0.2545 5.000 5.000 5.100 5.000 5.300 79,000 5.0892 -5.66%
2019-05-31 0 0.265 0.260 0.265 0.260 0.275 6,820,000 1,808,850 0.2652 5.300 5.200 5.300 5.200 5.500 341,000 5.3045 0.00%
2019-05-30 0 0.265 0.265 0.270 0.255 0.280 20,335,000 5,445,600 0.2678 5.300 5.300 5.400 5.100 5.600 1,016,750 5.3559 6.00%
2019-05-29 0 0.250 0.248 0.250 0.241 0.250 1,350,152 336,764 0.2494 5.000 4.960 5.000 4.820 5.000 67,508 4.9885 0.00%
2019-05-28 0 0.250 0.250 0.255 0.250 0.255 1,230,000 309,000 0.2512 5.000 5.000 5.100 5.000 5.100 61,500 5.0244 0.40%
2019-05-27 0 0.249 0.249 0.255 0.249 0.255 3,630,000 907,680 0.2500 4.980 4.980 5.100 4.980 5.100 181,500 5.0010 -0.40%
2019-05-24 0 0.250 0.250 0.255 0.250 0.255 1,868,926 473,732 0.2535 5.000 5.000 5.100 5.000 5.100 93,446 5.0696 -1.96%
2019-05-23 0 0.255 0.255 0.260 0.230 0.255 4,670,265 1,181,946 0.2531 5.100 5.100 5.200 4.600 5.100 233,513 5.0616 4.08%
2019-05-22 0 0.245 0.245 0.248 0.237 0.247 920,994 224,705 0.2440 4.900 4.900 4.960 4.740 4.940 46,050 4.8796 1.66%
2019-05-21 0 0.241 0.239 0.246 0.237 0.245 2,310,000 557,220 0.2412 4.820 4.780 4.920 4.740 4.900 115,500 4.8244 0.00%
2019-05-20 0 0.241 0.237 0.245 0.237 0.245 3,180,000 764,720 0.2405 4.820 4.740 4.900 4.740 4.900 159,000 4.8096 -3.60%
2019-05-17 0 0.250 0.247 0.250 0.245 0.260 3,330,000 843,490 0.2533 5.000 4.940 5.000 4.900 5.200 166,500 5.0660 -1.96%
2019-05-16 0 0.255 0.250 0.255 0.231 0.255 4,010,000 979,970 0.2444 5.100 5.000 5.100 4.620 5.100 200,500 4.8876 9.44%
2019-05-15 0 0.233 0.232 0.234 0.227 0.234 1,723,760 397,646 0.2307 4.660 4.640 4.680 4.540 4.680 86,188 4.6137 2.64%
2019-05-14 0 0.227 0.227 0.229 0.220 0.230 3,145,958 713,534 0.2268 4.540 4.540 4.580 4.400 4.600 157,298 4.5362 -1.30%
2019-05-10 0 0.230 0.230 0.234 0.224 0.234 2,110,477 483,681 0.2292 4.600 4.600 4.680 4.480 4.680 105,524 4.5836 -1.71%
2019-05-09 0 0.234 0.230 0.234 0.228 0.239 3,724,450 866,664 0.2327 4.680 4.600 4.680 4.560 4.780 186,223 4.6539 -2.90%
2019-05-08 0 0.241 0.238 0.241 0.238 0.243 2,250,000 537,510 0.2389 4.820 4.760 4.820 4.760 4.860 112,500 4.7779 -1.23%
2019-05-07 0 0.244 0.242 0.245 0.240 0.245 700,000 170,310 0.2433 4.880 4.840 4.900 4.800 4.900 35,000 4.8660 0.41%
2019-05-06 0 0.243 0.241 0.243 0.240 0.250 1,940,000 470,320 0.2424 4.860 4.820 4.860 4.800 5.000 97,000 4.8487 -2.80%
2019-05-03 0 0.250 0.248 0.255 0.246 0.250 1,450,000 360,370 0.2485 5.000 4.960 5.100 4.920 5.000 72,500 4.9706 0.00%
2019-05-02 0 0.250 0.249 0.255 0.249 0.255 310,000 78,130 0.2520 5.000 4.980 5.100 4.980 5.100 15,500 5.0406 0.00%
2019-04-30 0 0.250 0.250 0.255 0.249 0.250 2,110,122 527,329 0.2499 5.000 5.000 5.100 4.980 5.000 105,506 4.9981 -1.96%
2019-04-29 0 0.255 0.250 0.255 0.248 0.255 1,970,000 492,720 0.2501 5.100 5.000 5.100 4.960 5.100 98,500 5.0022 0.00%
2019-04-26 0 0.255 0.255 0.260 0.250 0.255 1,478,701 375,517 0.2540 5.100 5.100 5.200 5.000 5.100 73,935 5.0790 0.00%
2019-04-25 0 0.255 0.255 0.260 0.255 0.260 2,389,661 609,726 0.2552 5.100 5.100 5.200 5.100 5.200 119,483 5.1030 -1.92%
2019-04-24 0 0.260 0.255 0.260 0.255 0.260 2,460,000 632,800 0.2572 5.200 5.100 5.200 5.100 5.200 123,000 5.1447 1.96%
2019-04-23 0 0.255 0.255 0.260 0.255 0.260 3,630,000 935,700 0.2578 5.100 5.100 5.200 5.100 5.200 181,500 5.1554 -1.92%
2019-04-18 0 0.260 0.260 0.265 0.260 0.260 1,774,127 461,231 0.2600 5.200 5.200 5.300 5.200 5.200 88,706 5.1995 0.00%
2019-04-17 0 0.260 0.260 0.265 0.260 0.265 1,588,849 413,068 0.2600 5.200 5.200 5.300 5.200 5.300 79,442 5.1996 -1.89%
2019-04-16 0 0.265 0.260 0.265 0.260 0.265 3,384,000 885,940 0.2618 5.300 5.200 5.300 5.200 5.300 169,200 5.2361 0.00%
2019-04-15 0 0.265 0.260 0.265 0.260 0.265 1,608,149 425,537 0.2646 5.300 5.200 5.300 5.200 5.300 80,407 5.2923 0.00%
2019-04-12 0 0.265 0.265 0.270 0.260 0.265 2,181,000 577,700 0.2649 5.300 5.300 5.400 5.200 5.300 109,050 5.2976 0.00%
2019-04-11 0 0.265 0.265 0.270 0.265 0.270 675,000 181,250 0.2685 5.300 5.300 5.400 5.300 5.400 33,750 5.3704 -1.85%
2019-04-10 0 0.270 0.270 0.275 0.265 0.275 5,567,926 1,495,420 0.2686 5.400 5.400 5.500 5.300 5.500 278,396 5.3716 0.00%
2019-04-09 0 0.270 0.265 0.270 0.260 0.280 11,778,033 3,141,358 0.2667 5.400 5.300 5.400 5.200 5.600 588,902 5.3343 1.89%
2019-04-08 0 0.265 0.265 0.270 0.260 0.270 3,560,000 943,600 0.2651 5.300 5.300 5.400 5.200 5.400 178,000 5.3011 1.92%
2019-04-04 0 0.260 0.260 0.265 0.260 0.270 2,121,990 561,097 0.2644 5.200 5.200 5.300 5.200 5.400 106,100 5.2884 -1.89%
2019-04-03 0 0.265 0.260 0.265 0.260 0.275 18,159,057 4,842,064 0.2666 5.300 5.200 5.300 5.200 5.500 907,953 5.3329 -1.85%
2019-04-02 0 0.270 0.270 0.275 0.270 0.280 4,570,000 1,265,300 0.2769 5.400 5.400 5.500 5.400 5.600 228,500 5.5374 -1.82%
2019-04-01 0 0.275 0.270 0.275 0.265 0.275 4,304,500 1,161,625 0.2699 5.500 5.400 5.500 5.300 5.500 215,225 5.3973 1.85%
2019-03-29 0 0.270 0.265 0.270 0.265 0.270 2,944,870 788,593 0.2678 5.400 5.300 5.400 5.300 5.400 147,244 5.3557 0.00%
2019-03-28 0 0.270 0.265 0.270 0.265 0.270 2,906,513 783,164 0.2695 5.400 5.300 5.400 5.300 5.400 145,326 5.3890 0.00%
2019-03-27 0 0.270 0.270 0.275 0.265 0.280 9,410,000 2,549,550 0.2709 5.400 5.400 5.500 5.300 5.600 470,500 5.4188 -3.57%
2019-03-26 0 0.280 0.280 0.285 0.275 0.285 4,260,000 1,188,700 0.2790 5.600 5.600 5.700 5.500 5.700 213,000 5.5808 1.82%
2019-03-25 0 0.275 0.275 0.280 0.270 0.280 7,720,000 2,142,850 0.2776 5.500 5.500 5.600 5.400 5.600 386,000 5.5514 -6.78%
2019-03-22 0 0.295 0.290 0.295 0.285 0.295 5,457,513 1,569,690 0.2876 5.900 5.800 5.900 5.700 5.900 272,876 5.7524 1.72%
2019-03-21 0 0.290 0.290 0.295 0.285 0.295 4,539,796 1,316,146 0.2899 5.800 5.800 5.900 5.700 5.900 226,990 5.7983 -1.69%
2019-03-20 0 0.295 0.285 0.295 0.285 0.305 10,674,804 3,167,795 0.2968 5.900 5.700 5.900 5.700 6.100 533,740 5.9351 -4.84%
2019-03-19 0 0.310 0.300 0.310 0.290 0.310 6,031,742 1,811,505 0.3003 6.200 6.000 6.200 5.800 6.200 301,587 6.0066 3.33%
2019-03-18 0 0.300 0.295 0.300 0.285 0.300 6,680,000 1,944,750 0.2911 6.000 5.900 6.000 5.700 6.000 334,000 5.8226 5.26%
2019-03-15 0 0.285 0.285 0.290 0.285 0.295 9,431,352 2,734,175 0.2899 5.700 5.700 5.800 5.700 5.900 471,568 5.7981 -3.39%
2019-03-14 0 0.295 0.295 0.300 0.295 0.305 3,615,000 1,083,400 0.2997 5.900 5.900 6.000 5.900 6.100 180,750 5.9939 -1.67%
2019-03-13 0 0.300 0.300 0.305 0.300 0.305 5,217,853 1,569,677 0.3008 6.000 6.000 6.100 6.000 6.100 260,893 6.0166 -1.64%
2019-03-12 0 0.305 0.305 0.310 0.305 0.320 7,640,000 2,378,200 0.3113 6.100 6.100 6.200 6.100 6.400 382,000 6.2257 -1.61%
2019-03-11 0 0.310 0.305 0.310 0.300 0.310 5,591,000 1,702,690 0.3045 6.200 6.100 6.200 6.000 6.200 279,550 6.0908 1.64%
2019-03-08 0 0.305 0.300 0.305 0.305 0.320 11,990,000 3,680,700 0.3070 6.100 6.000 6.100 6.100 6.400 599,500 6.1396 -3.17%
2019-03-07 0 0.315 0.315 0.320 0.315 0.330 6,520,000 2,098,800 0.3219 6.300 6.300 6.400 6.300 6.600 326,000 6.4380 -3.08%
2019-03-06 0 0.325 0.320 0.325 0.320 0.330 9,619,475 3,096,407 0.3219 6.500 6.400 6.500 6.400 6.600 480,974 6.4378 0.00%
2019-03-05 0 0.325 0.320 0.325 0.320 0.325 3,561,029 1,144,518 0.3214 6.500 6.400 6.500 6.400 6.500 178,051 6.4280 -1.52%
2019-03-04 0 0.330 0.325 0.330 0.325 0.335 2,880,000 944,800 0.3281 6.600 6.500 6.600 6.500 6.700 144,000 6.5611 0.00%
2019-03-01 0 0.330 0.325 0.330 0.320 0.330 3,751,392 1,214,871 0.3238 6.600 6.500 6.600 6.400 6.600 187,570 6.4769 0.00%
2019-02-28 0 0.330 0.330 0.335 0.325 0.345 5,216,077 1,736,654 0.3329 6.600 6.600 6.700 6.500 6.900 260,804 6.6589 -1.49%
2019-02-27 0 0.335 0.335 0.340 0.335 0.355 8,544,168 2,963,985 0.3469 6.700 6.700 6.800 6.700 7.100 427,208 6.9380 -4.29%
2019-02-26 0 0.350 0.345 0.350 0.315 0.355 27,221,580 9,216,334 0.3386 7.000 6.900 7.000 6.300 7.100 1,361,079 6.7713 7.69%
2019-02-25 0 0.325 0.320 0.325 0.320 0.325 3,467,407 1,109,959 0.3201 6.500 6.400 6.500 6.400 6.500 173,370 6.4022 0.00%
2019-02-22 0 0.325 0.320 0.325 0.315 0.325 2,890,000 920,750 0.3186 6.500 6.400 6.500 6.300 6.500 144,500 6.3720 1.56%
2019-02-21 0 0.320 0.320 0.325 0.315 0.325 2,327,364 741,844 0.3187 6.400 6.400 6.500 6.300 6.500 116,368 6.3750 0.00%
2019-02-20 0 0.320 0.320 0.325 0.315 0.325 2,280,000 728,050 0.3193 6.400 6.400 6.500 6.300 6.500 114,000 6.3864 -1.54%
2019-02-19 0 0.325 0.320 0.325 0.320 0.325 1,661,000 536,660 0.3231 6.500 6.400 6.500 6.400 6.500 83,050 6.4619 0.00%
2019-02-18 0 0.325 0.320 0.325 0.315 0.330 2,910,000 938,850 0.3226 6.500 6.400 6.500 6.300 6.600 145,500 6.4526 3.17%
2019-02-15 0 0.315 0.315 0.320 0.315 0.335 3,390,000 1,090,650 0.3217 6.300 6.300 6.400 6.300 6.700 169,500 6.4345 -5.97%
2019-02-14 0 0.335 0.330 0.335 0.325 0.340 5,459,995 1,831,957 0.3355 6.700 6.600 6.700 6.500 6.800 273,000 6.7105 1.52%
2019-02-13 0 0.330 0.330 0.335 0.310 0.340 11,107,076 3,637,702 0.3275 6.600 6.600 6.700 6.200 6.800 555,354 6.5502 6.45%
2019-02-12 0 0.310 0.310 0.315 0.305 0.315 2,332,009 731,122 0.3135 6.200 6.200 6.300 6.100 6.300 116,600 6.2703 0.00%
2019-02-11 0 0.310 0.310 0.315 0.305 0.315 3,010,000 931,150 0.3094 6.200 6.200 6.300 6.100 6.300 150,500 6.1870 0.00%
2019-02-08 0 0.310 0.310 0.315 0.305 0.310 1,860,838 576,465 0.3098 6.200 6.200 6.300 6.100 6.200 93,042 6.1958 -1.59%
2019-02-04 0 0.315 0.310 0.320 0.305 0.315 1,370,000 426,000 0.3109 6.300 6.200 6.400 6.100 6.300 68,500 6.2190 1.61%
2019-02-01 0 0.310 0.310 0.315 0.310 0.315 182,000 56,950 0.3129 6.200 6.200 6.300 6.200 6.300 9,100 6.2582 -1.59%
2019-01-31 0 0.315 0.315 0.320 0.310 0.320 2,321,780 731,675 0.3151 6.300 6.300 6.400 6.200 6.400 116,089 6.3027 1.61%
2019-01-30 0 0.310 0.305 0.315 0.305 0.310 2,379,963 736,539 0.3095 6.200 6.100 6.300 6.100 6.200 118,998 6.1895 0.00%
2019-01-29 0 0.310 0.310 0.315 0.310 0.320 851,415 265,374 0.3117 6.200 6.200 6.300 6.200 6.400 42,571 6.2337 0.00%
2019-01-28 0 0.310 0.310 0.320 0.310 0.325 3,740,000 1,190,000 0.3182 6.200 6.200 6.400 6.200 6.500 187,000 6.3636 0.00%
2019-01-25 0 0.310 0.310 0.315 0.310 0.315 530,000 166,050 0.3133 6.200 6.200 6.300 6.200 6.300 26,500 6.2660 0.00%
2019-01-24 0 0.310 0.310 0.315 0.310 0.315 1,220,000 382,050 0.3132 6.200 6.200 6.300 6.200 6.300 61,000 6.2631 -1.59%
2019-01-23 0 0.315 0.315 0.320 0.315 0.320 596,600 188,113 0.3153 6.300 6.300 6.400 6.300 6.400 29,830 6.3062 0.00%
2019-01-22 0 0.315 0.315 0.320 0.310 0.315 1,144,603 359,730 0.3143 6.300 6.300 6.400 6.200 6.300 57,230 6.2857 -1.56%
2019-01-21 0 0.320 0.315 0.320 0.315 0.320 1,829,269 581,980 0.3181 6.400 6.300 6.400 6.300 6.400 91,463 6.3630 1.59%
2019-01-18 0 0.315 0.315 0.320 0.310 0.320 4,198,070 1,320,730 0.3146 6.300 6.300 6.400 6.200 6.400 209,904 6.2921 0.00%
2019-01-17 0 0.315 0.310 0.315 0.315 0.325 1,504,780 475,620 0.3161 6.300 6.200 6.300 6.300 6.500 75,239 6.3215 0.00%
2019-01-16 0 0.315 0.310 0.320 0.310 0.315 1,130,000 352,850 0.3123 6.300 6.200 6.400 6.200 6.300 56,500 6.2451 0.00%
2019-01-15 0 0.315 0.315 0.320 0.310 0.320 1,430,000 446,800 0.3124 6.300 6.300 6.400 6.200 6.400 71,500 6.2490 1.61%
2019-01-14 0 0.310 0.310 0.315 0.310 0.315 420,000 131,750 0.3137 6.200 6.200 6.300 6.200 6.300 21,000 6.2738 0.00%
2019-01-11 0 0.310 0.310 0.315 0.305 0.315 1,329,000 411,760 0.3098 6.200 6.200 6.300 6.100 6.300 66,450 6.1965 1.64%
2019-01-10 0 0.305 0.305 0.310 0.305 0.310 2,166,000 668,100 0.3084 6.100 6.100 6.200 6.100 6.200 108,300 6.1690 -1.61%
2019-01-09 0 0.310 0.310 0.315 0.310 0.315 1,490,000 466,400 0.3130 6.200 6.200 6.300 6.200 6.300 74,500 6.2604 1.64%
2019-01-08 0 0.305 0.305 0.310 0.305 0.310 1,318,441 406,647 0.3084 6.100 6.100 6.200 6.100 6.200 65,922 6.1686 0.00%
2019-01-07 0 0.305 0.305 0.315 0.305 0.325 2,713,351 842,121 0.3104 6.100 6.100 6.300 6.100 6.500 135,668 6.2072 0.00%
2019-01-04 0 0.305 0.305 0.310 0.305 0.310 2,697,807 828,364 0.3071 6.100 6.100 6.200 6.100 6.200 134,890 6.1410 -1.61%
2019-01-03 0 0.310 0.305 0.315 0.300 0.310 2,185,944 670,234 0.3066 6.200 6.100 6.300 6.000 6.200 109,297 6.1322 1.64%
2019-01-02 0 0.305 0.300 0.305 0.300 0.320 4,471,239 1,358,209 0.3038 6.100 6.000 6.100 6.000 6.400 223,562 6.0753 -4.69%
2018-12-31 0 0.320 0.315 0.320 0.315 0.320 1,242,491 397,434 0.3199 6.400 6.300 6.400 6.300 6.400 62,125 6.3974 0.00%
2018-12-28 0 0.320 0.320 0.325 0.310 0.340 4,520,000 1,436,950 0.3179 6.400 6.400 6.500 6.200 6.800 226,000 6.3582 -3.03%
2018-12-27 0 0.330 0.330 0.335 0.325 0.345 3,055,707 1,022,647 0.3347 6.600 6.600 6.700 6.500 6.900 152,785 6.6934 -4.35%
2018-12-24 0 0.345 0.340 0.345 0.335 0.355 2,634,186 903,589 0.3430 6.900 6.800 6.900 6.700 7.100 131,709 6.8605 -1.43%
2018-12-21 0 0.350 0.345 0.350 0.335 0.355 4,824,262 1,656,613 0.3434 7.000 6.900 7.000 6.700 7.100 241,213 6.8678 0.00%
2018-12-20 0 0.350 0.345 0.355 0.345 0.355 2,146,000 747,610 0.3484 7.000 6.900 7.100 6.900 7.100 107,300 6.9675 -2.78%
2018-12-19 0 0.360 0.355 0.360 0.350 0.360 1,719,207 606,288 0.3527 7.200 7.100 7.200 7.000 7.200 85,960 7.0531 1.41%
2018-12-18 0 0.355 0.350 0.360 0.355 0.360 2,350,000 836,250 0.3559 7.100 7.000 7.200 7.100 7.200 117,500 7.1170 -1.39%
2018-12-17 0 0.360 0.360 0.365 0.355 0.365 1,104,000 396,240 0.3589 7.200 7.200 7.300 7.100 7.300 55,200 7.1783 0.00%
2018-12-14 0 0.360 0.360 0.365 0.360 0.370 1,249,736 451,102 0.3610 7.200 7.200 7.300 7.200 7.400 62,487 7.2192 -1.37%
2018-12-13 0 0.365 0.360 0.365 0.360 0.370 3,819,868 1,394,153 0.3650 7.300 7.200 7.300 7.200 7.400 190,993 7.2995 -1.35%
2018-12-12 0 0.370 0.370 0.375 0.365 0.375 3,011,415 1,113,852 0.3699 7.400 7.400 7.500 7.300 7.500 150,571 7.3975 -1.33%
2018-12-11 0 0.375 0.375 0.380 0.350 0.375 8,995,556 3,304,544 0.3674 7.500 7.500 7.600 7.000 7.500 449,778 7.3471 7.14%
2018-12-10 0 0.350 0.345 0.350 0.345 0.355 3,924,695 1,374,128 0.3501 7.000 6.900 7.000 6.900 7.100 196,235 7.0025 -2.78%
2018-12-07 0 0.360 0.355 0.360 0.350 0.365 7,080,000 2,521,300 0.3561 7.200 7.100 7.200 7.000 7.300 354,000 7.1223 -1.37%
2018-12-06 0 0.365 0.360 0.365 0.355 0.370 11,230,000 4,055,150 0.3611 7.300 7.200 7.300 7.100 7.400 561,500 7.2220 -1.35%
2018-12-05 0 0.370 0.365 0.370 0.360 0.385 18,230,000 6,721,900 0.3687 7.400 7.300 7.400 7.200 7.700 911,500 7.3745 -2.63%
2018-12-04 0 0.380 0.380 0.385 0.380 0.425 71,221,607 28,694,399 0.4029 7.600 7.600 7.700 7.600 8.500 3,561,080 8.0578 8.57%
2018-12-03 0 0.350 0.350 0.355 0.345 0.355 3,704,607 1,297,063 0.3501 7.000 7.000 7.100 6.900 7.100 185,230 7.0024 1.45%
2018-11-30 0 0.345 0.345 0.350 0.345 0.350 5,285,000 1,845,705 0.3492 6.900 6.900 7.000 6.900 7.000 264,250 6.9847 0.00%
2018-11-29 0 0.345 0.340 0.345 0.345 0.365 6,283,383 2,227,881 0.3546 6.900 6.800 6.900 6.900 7.300 314,169 7.0913 -2.82%
2018-11-28 0 0.355 0.350 0.355 0.350 0.360 4,307,539 1,527,463 0.3546 7.100 7.000 7.100 7.000 7.200 215,377 7.0920 0.00%
2018-11-27 0 0.355 0.345 0.355 0.345 0.355 4,808,143 1,685,687 0.3506 7.100 6.900 7.100 6.900 7.100 240,407 7.0118 0.00%
2018-11-26 0 0.355 0.355 0.360 0.345 0.375 11,650,200 4,251,870 0.3650 7.100 7.100 7.200 6.900 7.500 582,510 7.2992 -2.74%
2018-11-23 0 0.365 0.360 0.365 0.340 0.370 12,640,438 4,497,674 0.3558 7.300 7.200 7.300 6.800 7.400 632,022 7.1163 5.80%
2018-11-22 0 0.345 0.340 0.350 0.340 0.350 2,270,000 786,550 0.3465 6.900 6.800 7.000 6.800 7.000 113,500 6.9300 -1.43%
2018-11-21 0 0.350 0.345 0.350 0.325 0.355 12,150,000 4,211,050 0.3466 7.000 6.900 7.000 6.500 7.100 607,500 6.9318 4.48%
2018-11-20 0 0.335 0.335 0.340 0.330 0.340 4,324,875 1,452,961 0.3360 6.700 6.700 6.800 6.600 6.800 216,244 6.7191 -1.47%
2018-11-19 0 0.340 0.340 0.345 0.335 0.350 3,370,000 1,155,500 0.3429 6.800 6.800 6.900 6.700 7.000 168,500 6.8576 -2.86%
2018-11-16 0 0.350 0.345 0.350 0.340 0.360 10,292,351 3,593,279 0.3491 7.000 6.900 7.000 6.800 7.200 514,618 6.9824 0.00%
2018-11-15 0 0.350 0.345 0.350 0.330 0.360 17,663,780 6,086,411 0.3446 7.000 6.900 7.000 6.600 7.200 883,189 6.8914 7.69%
2018-11-14 0 0.325 0.325 0.330 0.315 0.330 9,041,000 2,918,195 0.3228 6.500 6.500 6.600 6.300 6.600 452,050 6.4555 3.17%
2018-11-13 0 0.315 0.310 0.315 0.295 0.325 4,604,883 1,438,767 0.3124 6.300 6.200 6.300 5.900 6.500 230,244 6.2489 0.00%
2018-11-12 0 0.315 0.310 0.315 0.305 0.335 11,550,000 3,722,250 0.3223 6.300 6.200 6.300 6.100 6.700 577,500 6.4455 0.00%
2018-11-09 0 0.315 0.310 0.320 0.285 0.325 12,991,000 3,942,865 0.3035 6.300 6.200 6.400 5.700 6.500 649,550 6.0701 6.78%
2018-11-08 0 0.295 0.295 0.300 0.295 0.330 15,320,000 4,743,200 0.3096 5.900 5.900 6.000 5.900 6.600 766,000 6.1922 -9.23%
2018-11-07 0 0.325 0.320 0.325 0.305 0.355 54,260,778 18,038,695 0.3324 6.500 6.400 6.500 6.100 7.100 2,713,039 6.6489 16.07%
2018-11-06 0 0.280 0.280 0.285 0.255 0.290 8,625,014 2,413,348 0.2798 5.600 5.600 5.700 5.100 5.800 431,251 5.5962 9.80%
2018-11-05 0 0.255 0.250 0.255 0.250 0.255 980,000 245,650 0.2507 5.100 5.000 5.100 5.000 5.100 49,000 5.0133 0.00%
2018-11-02 0 0.255 0.250 0.255 0.245 0.255 2,010,000 502,330 0.2499 5.100 5.000 5.100 4.900 5.100 100,500 4.9983 5.37%
2018-11-01 0 0.242 0.242 0.244 0.238 0.243 1,591,000 382,297 0.2403 4.840 4.840 4.880 4.760 4.860 79,550 4.8057 2.98%
2018-10-31 0 0.235 0.230 0.235 0.227 0.235 1,790,000 418,710 0.2339 4.700 4.600 4.700 4.540 4.700 89,500 4.6783 1.73%
2018-10-30 0 0.231 0.225 0.232 0.225 0.231 1,290,000 294,720 0.2285 4.620 4.500 4.640 4.500 4.620 64,500 4.5693 0.87%
2018-10-29 0 0.229 0.228 0.233 0.225 0.230 535,100 121,880 0.2278 4.580 4.560 4.660 4.500 4.600 26,755 4.5554 -0.43%
2018-10-26 0 0.230 0.230 0.232 0.230 0.234 1,064,000 246,518 0.2317 4.600 4.600 4.640 4.600 4.680 53,200 4.6338 -0.43%
2018-10-25 0 0.231 0.231 0.237 0.221 0.238 1,433,000 330,565 0.2307 4.620 4.620 4.740 4.420 4.760 71,650 4.6136 -1.70%
2018-10-24 0 0.235 0.235 0.236 0.231 0.239 1,530,000 360,840 0.2358 4.700 4.700 4.720 4.620 4.780 76,500 4.7169 -0.84%
2018-10-23 0 0.237 0.234 0.238 0.235 0.245 4,419,987 1,061,366 0.2401 4.740 4.680 4.760 4.700 4.900 220,999 4.8026 -4.05%
2018-10-22 0 0.247 0.246 0.249 0.247 0.255 2,736,515 684,131 0.2500 4.940 4.920 4.980 4.940 5.100 136,826 5.0000 -0.40%
2018-10-19 0 0.248 0.247 0.250 0.240 0.250 2,252,019 560,368 0.2488 4.960 4.940 5.000 4.800 5.000 112,601 4.9766 0.00%
2018-10-18 0 0.248 0.245 0.249 0.243 0.250 1,638,369 403,540 0.2463 4.960 4.900 4.980 4.860 5.000 81,918 4.9261 -0.80%
2018-10-16 0 0.250 0.248 0.250 0.248 0.255 3,615,830 908,088 0.2511 5.000 4.960 5.000 4.960 5.100 180,792 5.0228 -3.85%
2018-10-15 0 0.260 0.255 0.265 0.250 0.260 1,820,000 462,650 0.2542 5.200 5.100 5.300 5.000 5.200 91,000 5.0841 1.96%
2018-10-12 0 0.255 0.255 0.260 0.250 0.260 1,520,000 384,550 0.2530 5.100 5.100 5.200 5.000 5.200 76,000 5.0599 2.00%
2018-10-11 0 0.250 0.250 0.255 0.250 0.265 4,882,295 1,242,839 0.2546 5.000 5.000 5.100 5.000 5.300 244,115 5.0912 -7.41%
2018-10-10 0 0.270 0.265 0.270 0.265 0.270 1,266,810 337,952 0.2668 5.400 5.300 5.400 5.300 5.400 63,341 5.3355 1.89%
2018-10-09 0 0.265 0.265 0.270 0.260 0.270 2,560,000 684,150 0.2672 5.300 5.300 5.400 5.200 5.400 128,000 5.3449 -1.85%
2018-10-08 0 0.270 0.270 0.275 0.265 0.280 1,976,607 532,610 0.2695 5.400 5.400 5.500 5.300 5.600 98,830 5.3891 -3.57%
2018-10-05 0 0.280 0.270 0.280 0.265 0.280 4,004,152 1,096,488 0.2738 5.600 5.400 5.600 5.300 5.600 200,208 5.4768 0.00%
2018-10-04 0 0.280 0.275 0.280 0.280 0.285 2,138,680 598,706 0.2799 5.600 5.500 5.600 5.600 5.700 106,934 5.5988 -1.75%
2018-10-03 0 0.285 0.280 0.290 0.280 0.285 1,150,000 326,350 0.2838 5.700 5.600 5.800 5.600 5.700 57,500 5.6757 0.00%
2018-10-02 0 0.285 0.285 0.290 0.280 0.295 2,080,000 595,350 0.2862 5.700 5.700 5.800 5.600 5.900 104,000 5.7245 -1.72%
2018-09-28 0 0.290 0.290 0.295 0.290 0.295 628,000 183,990 0.2930 5.800 5.800 5.900 5.800 5.900 31,400 5.8596 0.00%
2018-09-27 0 0.290 0.290 0.295 0.290 0.305 876,567 257,883 0.2942 5.800 5.800 5.900 5.800 6.100 43,828 5.8839 -1.69%
2018-09-26 0 0.295 0.295 0.300 0.290 0.300 2,121,228 628,074 0.2961 5.900 5.900 6.000 5.800 6.000 106,061 5.9218 0.00%
2018-09-24 0 0.295 0.295 0.300 0.295 0.305 1,040,000 309,900 0.2980 5.900 5.900 6.000 5.900 6.100 52,000 5.9596 -4.84%
2018-09-21 0 0.310 0.310 0.315 0.295 0.310 3,007,656 906,631 0.3014 6.200 6.200 6.300 5.900 6.200 150,383 6.0288 3.33%
2018-09-20 0 0.300 0.295 0.300 0.295 0.300 1,340,000 400,850 0.2991 6.000 5.900 6.000 5.900 6.000 67,000 5.9828 0.00%
2018-09-19 0 0.300 0.300 0.305 0.295 0.305 1,100,000 330,050 0.3000 6.000 6.000 6.100 5.900 6.100 55,000 6.0009 0.00%
2018-09-18 0 0.300 0.295 0.300 0.295 0.300 1,596,583 475,430 0.2978 6.000 5.900 6.000 5.900 6.000 79,829 5.9556 -1.64%
2018-09-17 0 0.305 0.300 0.305 0.295 0.305 755,101 224,002 0.2967 6.100 6.000 6.100 5.900 6.100 37,755 5.9330 1.67%
2018-09-14 0 0.300 0.300 0.305 0.300 0.305 1,810,000 543,250 0.3001 6.000 6.000 6.100 6.000 6.100 90,500 6.0028 -1.64%
2018-09-13 0 0.305 0.300 0.305 0.295 0.310 660,000 198,600 0.3009 6.100 6.000 6.100 5.900 6.200 33,000 6.0182 5.17%
2018-09-12 0 0.290 0.290 0.295 0.290 0.300 2,784,321 823,959 0.2959 5.800 5.800 5.900 5.800 6.000 139,216 5.9186 -4.92%
2018-09-11 0 0.305 0.300 0.305 0.305 0.310 1,967,000 603,345 0.3067 6.100 6.000 6.100 6.100 6.200 98,350 6.1347 -1.61%
2018-09-10 0 0.310 0.305 0.310 0.305 0.310 1,150,000 352,600 0.3066 6.200 6.100 6.200 6.100 6.200 57,500 6.1322 -3.12%
2018-09-07 0 0.320 0.310 0.320 0.310 0.320 1,800,000 566,150 0.3145 6.400 6.200 6.400 6.200 6.400 90,000 6.2906 3.23%
2018-09-06 0 0.310 0.310 0.315 0.310 0.320 1,410,000 443,550 0.3146 6.200 6.200 6.300 6.200 6.400 70,500 6.2915 -3.12%
2018-09-05 0 0.320 0.315 0.325 0.315 0.325 3,284,152 1,054,674 0.3211 6.400 6.300 6.500 6.300 6.500 164,208 6.4228 -3.03%
2018-09-04 0 0.330 0.330 0.335 0.325 0.335 502,000 165,370 0.3294 6.600 6.600 6.700 6.500 6.700 25,100 6.5884 0.00%
2018-09-03 0 0.330 0.325 0.335 0.325 0.335 2,700,000 886,300 0.3283 6.600 6.500 6.700 6.500 6.700 135,000 6.5652 -1.49%
2018-08-31 0 0.335 0.330 0.335 0.325 0.340 1,506,335 503,032 0.3339 6.700 6.600 6.700 6.500 6.800 75,317 6.6789 0.00%
2018-08-30 0 0.335 0.330 0.340 0.330 0.340 1,902,553 636,691 0.3347 6.700 6.600 6.800 6.600 6.800 95,128 6.6930 0.00%
2018-08-29 0 0.335 0.330 0.340 0.325 0.340 1,830,000 611,100 0.3339 6.700 6.600 6.800 6.500 6.800 91,500 6.6787 0.00%
2018-08-28 0 0.335 0.330 0.340 0.320 0.335 6,651,228 2,208,424 0.3320 6.700 6.600 6.800 6.400 6.700 332,561 6.6407 1.52%
2018-08-27 0 0.330 0.320 0.330 0.315 0.340 7,504,245 2,435,265 0.3245 6.600 6.400 6.600 6.300 6.800 375,212 6.4904 -4.35%
2018-08-24 0 0.345 0.340 0.350 0.335 0.345 1,701,518 582,171 0.3421 6.900 6.800 7.000 6.700 6.900 85,076 6.8430 0.00%
2018-08-23 0 0.345 0.340 0.345 0.340 0.345 1,905,445 656,092 0.3443 6.900 6.800 6.900 6.800 6.900 95,272 6.8865 1.47%
2018-08-22 0 0.340 0.335 0.345 0.335 0.345 1,321,000 450,820 0.3413 6.800 6.700 6.900 6.700 6.900 66,050 6.8254 1.49%
2018-08-21 0 0.335 0.335 0.340 0.320 0.340 1,580,000 526,200 0.3330 6.700 6.700 6.800 6.400 6.800 79,000 6.6608 3.08%
2018-08-20 0 0.325 0.320 0.330 0.325 0.340 460,000 150,000 0.3261 6.500 6.400 6.600 6.500 6.800 23,000 6.5217 0.00%
2018-08-17 0 0.325 0.325 0.330 0.315 0.345 2,830,000 940,750 0.3324 6.500 6.500 6.600 6.300 6.900 141,500 6.6484 4.84%
2018-08-16 0 0.310 0.305 0.315 0.310 0.320 1,565,000 490,300 0.3133 6.200 6.100 6.300 6.200 6.400 78,250 6.2658 -3.12%
2018-08-15 0 0.320 0.315 0.320 0.315 0.325 4,147,164 1,314,549 0.3170 6.400 6.300 6.400 6.300 6.500 207,358 6.3395 -3.03%
2018-08-14 0 0.330 0.325 0.330 0.320 0.345 6,650,000 2,194,900 0.3301 6.600 6.500 6.600 6.400 6.900 332,500 6.6012 -4.35%
2018-08-13 0 0.345 0.340 0.345 0.340 0.345 970,574 332,668 0.3428 6.900 6.800 6.900 6.800 6.900 48,529 6.8551 0.00%
2018-08-10 0 0.345 0.340 0.345 0.340 0.345 2,295,526 783,056 0.3411 6.900 6.800 6.900 6.800 6.900 114,776 6.8225 0.00%
2018-08-09 0 0.345 0.340 0.345 0.340 0.350 4,310,000 1,487,450 0.3451 6.900 6.800 6.900 6.800 7.000 215,500 6.9023 0.00%
2018-08-08 0 0.345 0.340 0.345 0.335 0.355 5,454,528 1,880,766 0.3448 6.900 6.800 6.900 6.700 7.100 272,726 6.8962 -2.82%
2018-08-07 0 0.355 0.350 0.355 0.350 0.360 2,290,000 809,400 0.3534 7.100 7.000 7.100 7.000 7.200 114,500 7.0690 1.43%
2018-08-06 0 0.350 0.350 0.355 0.350 0.365 1,550,000 552,500 0.3565 7.000 7.000 7.100 7.000 7.300 77,500 7.1290 -1.41%
2018-08-03 0 0.355 0.350 0.355 0.345 0.355 3,900,000 1,371,050 0.3516 7.100 7.000 7.100 6.900 7.100 195,000 7.0310 0.00%
2018-08-02 0 0.355 0.355 0.360 0.350 0.365 8,930,000 3,181,000 0.3562 7.100 7.100 7.200 7.000 7.300 446,500 7.1243 -2.74%
2018-08-01 0 0.365 0.365 0.370 0.365 0.375 2,310,000 849,350 0.3677 7.300 7.300 7.400 7.300 7.500 115,500 7.3537 -2.67%
2018-07-31 0 0.375 0.370 0.375 0.370 0.380 3,004,500 1,125,005 0.3744 7.500 7.400 7.500 7.400 7.600 150,225 7.4888 -1.32%
2018-07-30 0 0.380 0.375 0.380 0.375 0.390 4,834,384 1,840,597 0.3807 7.600 7.500 7.600 7.500 7.800 241,719 7.6146 -1.30%
2018-07-27 0 0.385 0.385 0.390 0.385 0.390 1,130,000 437,500 0.3872 7.700 7.700 7.800 7.700 7.800 56,500 7.7434 -1.28%
2018-07-26 0 0.390 0.385 0.390 0.385 0.405 11,410,000 4,552,600 0.3990 7.800 7.700 7.800 7.700 8.100 570,500 7.9800 0.00%
2018-07-25 0 0.390 0.385 0.390 0.365 0.405 10,876,225 4,248,328 0.3906 7.800 7.700 7.800 7.300 8.100 543,811 7.8121 5.41%
2018-07-24 0 0.370 0.365 0.370 0.360 0.385 4,110,000 1,522,550 0.3705 7.400 7.300 7.400 7.200 7.700 205,500 7.4090 2.78%
2018-07-23 0 0.360 0.360 0.365 0.360 0.370 3,730,000 1,348,650 0.3616 7.200 7.200 7.300 7.200 7.400 186,500 7.2314 -1.37%
2018-07-20 0 0.365 0.365 0.370 0.360 0.375 3,920,000 1,437,450 0.3667 7.300 7.300 7.400 7.200 7.500 196,000 7.3339 -2.67%
2018-07-19 0 0.375 0.370 0.375 0.370 0.380 9,349,902 3,501,315 0.3745 7.500 7.400 7.500 7.400 7.600 467,495 7.4895 -1.32%
2018-07-18 0 0.380 0.380 0.385 0.380 0.390 6,860,000 2,625,700 0.3828 7.600 7.600 7.700 7.600 7.800 343,000 7.6551 -2.56%
2018-07-17 0 0.390 0.390 0.395 0.385 0.400 7,462,085 2,913,681 0.3905 7.800 7.800 7.900 7.700 8.000 373,104 7.8093 -1.27%
2018-07-16 0 0.395 0.395 0.400 0.395 0.415 6,858,510 2,777,918 0.4050 7.900 7.900 8.000 7.900 8.300 342,926 8.1006 -1.25%
2018-07-13 0 0.400 0.395 0.400 0.390 0.405 8,391,000 3,323,030 0.3960 8.000 7.900 8.000 7.800 8.100 419,550 7.9205 2.56%
2018-07-12 0 0.390 0.390 0.395 0.390 0.405 6,024,085 2,389,886 0.3967 7.800 7.800 7.900 7.800 8.100 301,204 7.9344 0.00%
2018-07-11 0 0.390 0.390 0.395 0.390 0.400 9,819,854 3,873,895 0.3945 7.800 7.800 7.900 7.800 8.000 490,993 7.8899 -3.70%
2018-07-10 0 0.405 0.400 0.405 0.390 0.410 15,419,557 6,215,101 0.4031 8.100 8.000 8.100 7.800 8.200 770,978 8.0613 3.85%
2018-07-09 0 0.390 0.390 0.395 0.390 0.435 19,284,954 7,958,630 0.4127 7.800 7.800 7.900 7.800 8.700 964,248 8.2537 -7.14%
2018-07-06 0 0.420 0.420 0.425 0.415 0.460 44,044,538 19,031,736 0.4321 8.400 8.400 8.500 8.300 9.200 2,202,227 8.6420 -8.70%
2018-07-05 0 0.460 0.455 0.460 0.415 0.465 80,060,280 35,791,895 0.4471 9.200 9.100 9.200 8.300 9.300 4,003,014 8.9412 10.84%
2018-07-04 0 0.415 0.410 0.415 0.390 0.415 12,950,000 5,193,250 0.4010 8.300 8.200 8.300 7.800 8.300 647,500 8.0205 2.47%
2018-07-03 0 0.405 0.400 0.405 0.380 0.405 12,231,623 4,781,759 0.3909 8.100 8.000 8.100 7.600 8.100 611,581 7.8187 0.00%
2018-06-29 0 0.405 0.395 0.405 0.395 0.410 12,454,000 5,016,070 0.4028 8.100 7.900 8.100 7.900 8.200 622,700 8.0554 2.53%
2018-06-28 0 0.395 0.395 0.400 0.390 0.410 15,407,000 6,197,210 0.4022 7.900 7.900 8.000 7.800 8.200 770,350 8.0447 0.00%
2018-06-27 0 0.395 0.385 0.395 0.385 0.430 42,290,000 17,320,950 0.4096 7.900 7.700 7.900 7.700 8.600 2,114,500 8.1915 -2.47%
2018-06-26 0 0.405 0.400 0.405 0.360 0.405 30,610,000 11,970,430 0.3911 8.100 8.000 8.100 7.200 8.100 1,530,500 7.8213 8.00%
2018-06-25 0 0.375 0.370 0.375 0.365 0.390 13,232,588 4,985,301 0.3767 7.500 7.400 7.500 7.300 7.800 661,629 7.5349 -3.85%
2018-06-22 0 0.390 0.380 0.390 0.380 0.410 44,436,100 17,374,357 0.3910 7.800 7.600 7.800 7.600 8.200 2,221,805 7.8199 -1.27%
2018-06-21 0 0.395 0.390 0.395 0.330 0.400 114,526,575 42,938,973 0.3749 7.900 7.800 7.900 6.600 8.000 5,726,329 7.4985 17.91%
2018-06-20 0 0.335 0.325 0.335 0.320 0.340 4,430,000 1,452,600 0.3279 6.700 6.500 6.700 6.400 6.800 221,500 6.5580 4.69%
2018-06-19 0 0.320 0.315 0.320 0.315 0.340 9,720,000 3,151,700 0.3242 6.400 6.300 6.400 6.300 6.800 486,000 6.4850 -7.25%
2018-06-15 0 0.345 0.340 0.350 0.335 0.360 7,845,000 2,744,325 0.3498 6.900 6.800 7.000 6.700 7.200 392,250 6.9964 1.47%
2018-06-14 0 0.340 0.335 0.340 0.320 0.350 7,740,000 2,585,450 0.3340 6.800 6.700 6.800 6.400 7.000 387,000 6.6807 -1.45%
2018-06-13 0 0.345 0.340 0.345 0.335 0.355 6,919,424 2,374,162 0.3431 6.900 6.800 6.900 6.700 7.100 345,971 6.8623 0.00%
2018-06-12 0 0.345 0.340 0.345 0.315 0.375 51,308,000 18,036,230 0.3515 6.900 6.800 6.900 6.300 7.500 2,565,400 7.0306 9.52%
2018-06-11 0 0.315 0.310 0.315 0.295 0.320 12,534,000 3,854,730 0.3075 6.300 6.200 6.300 5.900 6.400 626,700 6.1508 -1.56%
2018-06-08 0 0.320 0.315 0.320 0.315 0.325 1,962,000 627,600 0.3199 6.400 6.300 6.400 6.300 6.500 98,100 6.3976 -3.03%
2018-06-07 0 0.330 0.320 0.330 0.320 0.330 1,652,000 537,010 0.3251 6.600 6.400 6.600 6.400 6.600 82,600 6.5013 1.54%
2018-06-06 0 0.325 0.320 0.325 0.320 0.345 17,981,733 5,883,679 0.3272 6.500 6.400 6.500 6.400 6.900 899,087 6.5441 -7.14%
2018-06-05 0 0.350 0.345 0.350 0.335 0.370 16,093,029 5,580,639 0.3468 7.000 6.900 7.000 6.700 7.400 804,651 6.9355 -2.78%
2018-06-04 0 0.360 0.360 0.365 0.305 0.370 53,224,826 18,483,345 0.3473 7.200 7.200 7.300 6.100 7.400 2,661,241 6.9454 20.00%
2018-06-01 0 0.300 0.295 0.300 0.290 0.300 4,977,233 1,466,102 0.2946 6.000 5.900 6.000 5.800 6.000 248,862 5.8912 0.00%
2018-05-31 0 0.300 0.295 0.300 0.290 0.305 6,450,000 1,922,200 0.2980 6.000 5.900 6.000 5.800 6.100 322,500 5.9603 3.45%
2018-05-30 0 0.290 0.290 0.295 0.290 0.300 4,518,538 1,318,805 0.2919 5.800 5.800 5.900 5.800 6.000 225,927 5.8373 -4.92%
2018-05-29 0 0.305 0.300 0.305 0.270 0.315 22,275,000 6,717,650 0.3016 6.100 6.000 6.100 5.400 6.300 1,113,750 6.0316 10.91%
2018-05-28 0 0.275 0.275 0.280 0.275 0.280 2,273,000 632,280 0.2782 5.500 5.500 5.600 5.500 5.600 113,650 5.5634 -1.79%
2018-05-25 0 0.280 0.275 0.280 0.265 0.280 1,598,639 438,651 0.2744 5.600 5.500 5.600 5.300 5.600 79,932 5.4878 5.66%
2018-05-24 0 0.265 0.265 0.270 0.265 0.270 1,570,000 417,450 0.2659 5.300 5.300 5.400 5.300 5.400 78,500 5.3178 -1.85%
2018-05-23 0 0.270 0.265 0.270 0.270 0.280 1,586,216 433,385 0.2732 5.400 5.300 5.400 5.400 5.600 79,311 5.4644 -3.57%
2018-05-21 0 0.280 0.275 0.280 0.275 0.285 2,215,739 620,784 0.2802 5.600 5.500 5.600 5.500 5.700 110,787 5.6034 3.70%
2018-05-18 0 0.270 0.270 0.280 0.265 0.280 1,182,000 320,150 0.2709 5.400 5.400 5.600 5.300 5.600 59,100 5.4171 0.00%
2018-05-17 0 0.270 0.270 0.275 0.265 0.270 2,016,925 541,575 0.2685 5.400 5.400 5.500 5.300 5.400 100,846 5.3703 3.85%
2018-05-16 0 0.260 0.260 0.265 0.260 0.270 2,836,411 749,150 0.2641 5.200 5.200 5.300 5.200 5.400 141,821 5.2824 -1.89%
2018-05-15 0 0.265 0.265 0.270 0.265 0.275 2,567,000 693,935 0.2703 5.300 5.300 5.400 5.300 5.500 128,350 5.4066 -1.85%
2018-05-14 0 0.270 0.270 0.275 0.270 0.280 1,681,000 458,005 0.2725 5.400 5.400 5.500 5.400 5.600 84,050 5.4492 -1.82%
2018-05-11 0 0.275 0.275 0.280 0.275 0.285 3,738,624 1,037,728 0.2776 5.500 5.500 5.600 5.500 5.700 186,931 5.5514 -3.51%
2018-05-10 0 0.285 0.280 0.290 0.275 0.285 2,150,000 600,800 0.2794 5.700 5.600 5.800 5.500 5.700 107,500 5.5888 1.79%
2018-05-09 0 0.280 0.275 0.280 0.275 0.285 1,410,000 394,250 0.2796 5.600 5.500 5.600 5.500 5.700 70,500 5.5922 0.00%
2018-05-08 0 0.280 0.275 0.285 0.275 0.285 272,000 76,420 0.2810 5.600 5.500 5.700 5.500 5.700 13,600 5.6191 0.00%
2018-05-07 0 0.280 0.275 0.280 0.275 0.280 2,220,000 617,300 0.2781 5.600 5.500 5.600 5.500 5.600 111,000 5.5613 1.82%
2018-05-04 0 0.275 0.275 0.280 0.275 0.280 823,719 229,224 0.2783 5.500 5.500 5.600 5.500 5.600 41,186 5.5656 -1.79%
2018-05-03 0 0.280 0.280 0.285 0.270 0.280 4,170,000 1,161,000 0.2784 5.600 5.600 5.700 5.400 5.600 208,500 5.5683 0.00%
2018-05-02 0 0.280 0.275 0.280 0.265 0.285 4,445,355 1,222,811 0.2751 5.600 5.500 5.600 5.300 5.700 222,268 5.5015 5.66%
2018-04-30 0 0.265 0.265 0.270 0.260 0.265 1,250,000 329,100 0.2633 5.300 5.300 5.400 5.200 5.300 62,500 5.2656 0.00%
2018-04-27 0 0.265 0.265 0.270 0.260 0.265 2,326,000 612,290 0.2632 5.300 5.300 5.400 5.200 5.300 116,300 5.2647 3.92%
2018-04-26 0 0.255 0.255 0.260 0.255 0.270 8,092,509 2,101,431 0.2597 5.100 5.100 5.200 5.100 5.400 404,625 5.1935 -5.56%
2018-04-25 0 0.270 0.270 0.275 0.270 0.280 2,571,700 695,875 0.2706 5.400 5.400 5.500 5.400 5.600 128,585 5.4118 -3.57%
2018-04-24 0 0.280 0.275 0.280 0.275 0.280 1,430,000 397,000 0.2776 5.600 5.500 5.600 5.500 5.600 71,500 5.5524 1.82%
2018-04-23 0 0.275 0.270 0.275 0.270 0.285 3,195,492 882,223 0.2761 5.500 5.400 5.500 5.400 5.700 159,775 5.5217 -1.79%
2018-04-20 0 0.280 0.280 0.285 0.280 0.285 1,810,000 509,700 0.2816 5.600 5.600 5.700 5.600 5.700 90,500 5.6320 -1.75%
2018-04-19 0 0.285 0.285 0.290 0.275 0.285 5,253,000 1,464,445 0.2788 5.700 5.700 5.800 5.500 5.700 262,650 5.5757 1.79%
2018-04-18 0 0.280 0.275 0.280 0.275 0.285 4,379,935 1,223,952 0.2794 5.600 5.500 5.600 5.500 5.700 218,997 5.5889 0.00%
2018-04-17 0 0.280 0.280 0.285 0.280 0.290 4,861,625 1,384,930 0.2849 5.600 5.600 5.700 5.600 5.800 243,081 5.6974 -3.45%
2018-04-16 0 0.290 0.290 0.295 0.285 0.310 11,690,000 3,422,400 0.2928 5.800 5.800 5.900 5.700 6.200 584,500 5.8553 -6.45%
2018-04-13 0 0.310 0.310 0.315 0.310 0.315 6,951,742 2,171,483 0.3124 6.200 6.200 6.300 6.200 6.300 347,587 6.2473 -1.59%
2018-04-12 0 0.315 0.315 0.320 0.315 0.320 1,550,000 491,100 0.3168 6.300 6.300 6.400 6.300 6.400 77,500 6.3368 -1.56%
2018-04-11 0 0.320 0.315 0.320 0.315 0.325 1,272,684 408,005 0.3206 6.400 6.300 6.400 6.300 6.500 63,634 6.4117 0.00%
2018-04-10 0 0.320 0.315 0.320 0.315 0.330 4,800,000 1,542,000 0.3213 6.400 6.300 6.400 6.300 6.600 240,000 6.4250 0.00%
2018-04-09 0 0.320 0.320 0.325 0.310 0.335 6,224,419 1,992,025 0.3200 6.400 6.400 6.500 6.200 6.700 311,221 6.4007 -3.03%
2018-04-06 0 0.330 0.330 0.335 0.330 0.335 1,788,288 594,978 0.3327 6.600 6.600 6.700 6.600 6.700 89,414 6.6542 -1.49%
2018-04-04 0 0.335 0.335 0.340 0.335 0.340 1,670,000 562,950 0.3371 6.700 6.700 6.800 6.700 6.800 83,500 6.7419 0.00%
2018-04-03 0 0.335 0.330 0.335 0.330 0.335 2,684,342 895,667 0.3337 6.700 6.600 6.700 6.600 6.700 134,217 6.6733 -1.47%
2018-03-29 0 0.340 0.335 0.340 0.335 0.345 4,152,381 1,409,400 0.3394 6.800 6.700 6.800 6.700 6.900 207,619 6.7884 -1.45%
2018-03-28 0 0.345 0.345 0.350 0.345 0.350 3,381,780 1,175,337 0.3475 6.900 6.900 7.000 6.900 7.000 169,089 6.9510 -1.43%
2018-03-27 0 0.350 0.350 0.355 0.350 0.360 2,839,725 1,009,806 0.3556 7.000 7.000 7.100 7.000 7.200 141,986 7.1120 -1.41%
2018-03-26 0 0.355 0.355 0.360 0.345 0.360 4,717,710 1,666,032 0.3531 7.100 7.100 7.200 6.900 7.200 235,886 7.0629 1.43%
2018-03-23 0 0.350 0.345 0.350 0.335 0.355 7,917,453 2,730,489 0.3449 7.000 6.900 7.000 6.700 7.100 395,873 6.8974 -2.78%
2018-03-22 0 0.360 0.355 0.360 0.360 0.365 2,942,099 1,060,113 0.3603 7.200 7.100 7.200 7.200 7.300 147,105 7.2065 0.00%
2018-03-21 0 0.360 0.360 0.365 0.360 0.370 4,310,000 1,564,850 0.3631 7.200 7.200 7.300 7.200 7.400 215,500 7.2615 0.00%
2018-03-20 0 0.360 0.360 0.365 0.360 0.365 4,077,365 1,480,137 0.3630 7.200 7.200 7.300 7.200 7.300 203,868 7.2603 -1.37%
2018-03-19 0 0.365 0.365 0.370 0.360 0.365 5,782,263 2,107,053 0.3644 7.300 7.300 7.400 7.200 7.300 289,113 7.2880 0.00%
2018-03-16 0 0.365 0.365 0.370 0.365 0.380 5,740,000 2,143,550 0.3734 7.300 7.300 7.400 7.300 7.600 287,000 7.4688 -3.95%
2018-03-15 0 0.380 0.380 0.385 0.365 0.385 12,424,000 4,670,625 0.3759 7.600 7.600 7.700 7.300 7.700 621,200 7.5187 4.11%
2018-03-14 0 0.365 0.365 0.370 0.360 0.365 2,620,000 953,900 0.3641 7.300 7.300 7.400 7.200 7.300 131,000 7.2817 0.00%
2018-03-13 0 0.365 0.365 0.370 0.365 0.375 2,180,000 802,900 0.3683 7.300 7.300 7.400 7.300 7.500 109,000 7.3661 0.00%
2018-03-12 0 0.365 0.360 0.365 0.360 0.375 12,225,520 4,468,932 0.3655 7.300 7.200 7.300 7.200 7.500 611,276 7.3108 0.00%
2018-03-09 0 0.365 0.365 0.370 0.365 0.370 2,002,000 737,770 0.3685 7.300 7.300 7.400 7.300 7.400 100,100 7.3703 0.00%
2018-03-08 0 0.365 0.365 0.370 0.360 0.375 4,597,853 1,692,459 0.3681 7.300 7.300 7.400 7.200 7.500 229,893 7.3620 0.00%
2018-03-07 0 0.365 0.360 0.365 0.360 0.370 2,365,500 855,145 0.3615 7.300 7.200 7.300 7.200 7.400 118,275 7.2301 0.00%
2018-03-06 0 0.365 0.365 0.370 0.360 0.370 4,032,885 1,483,080 0.3677 7.300 7.300 7.400 7.200 7.400 201,644 7.3549 1.39%
2018-03-05 0 0.360 0.355 0.365 0.350 0.370 12,018,000 4,325,115 0.3599 7.200 7.100 7.300 7.000 7.400 600,900 7.1977 -2.70%
2018-03-02 0 0.370 0.365 0.370 0.365 0.370 7,034,714 2,585,835 0.3676 7.400 7.300 7.400 7.300 7.400 351,736 7.3516 -1.33%
2018-03-01 0 0.375 0.370 0.380 0.370 0.385 10,223,089 3,853,062 0.3769 7.500 7.400 7.600 7.400 7.700 511,154 7.5380 -2.60%
2018-02-28 0 0.385 0.380 0.385 0.380 0.390 4,644,676 1,782,133 0.3837 7.700 7.600 7.700 7.600 7.800 232,234 7.6739 1.32%
2018-02-27 0 0.380 0.380 0.385 0.375 0.385 6,164,034 2,348,662 0.3810 7.600 7.600 7.700 7.500 7.700 308,202 7.6205 0.00%
2018-02-26 0 0.380 0.380 0.385 0.375 0.385 5,063,302 1,919,313 0.3791 7.600 7.600 7.700 7.500 7.700 253,165 7.5813 0.00%
2018-02-23 0 0.380 0.380 0.385 0.375 0.400 14,213,653 5,503,046 0.3872 7.600 7.600 7.700 7.500 8.000 710,683 7.7433 0.00%
2018-02-22 0 0.380 0.375 0.380 0.370 0.380 2,797,830 1,057,885 0.3781 7.600 7.500 7.600 7.400 7.600 139,892 7.5622 1.33%
2018-02-21 0 0.375 0.375 0.380 0.370 0.380 4,300,000 1,609,450 0.3743 7.500 7.500 7.600 7.400 7.600 215,000 7.4858 1.35%
2018-02-20 0 0.370 0.370 0.375 0.365 0.380 6,183,873 2,298,524 0.3717 7.400 7.400 7.500 7.300 7.600 309,194 7.4339 -2.63%
2018-02-15 0 0.380 0.375 0.380 0.380 0.395 9,240,000 3,557,900 0.3851 7.600 7.500 7.600 7.600 7.900 462,000 7.7011 -2.56%
2018-02-14 0 0.390 0.385 0.390 0.380 0.405 40,319,167 15,871,123 0.3936 7.800 7.700 7.800 7.600 8.100 2,015,958 7.8727 11.43%
2018-02-13 0 0.350 0.350 0.355 0.350 0.355 4,068,000 1,436,565 0.3531 7.000 7.000 7.100 7.000 7.100 203,400 7.0628 0.00%
2018-02-12 0 0.350 0.345 0.350 0.340 0.355 8,815,000 3,054,025 0.3465 7.000 6.900 7.000 6.800 7.100 440,750 6.9292 2.94%
2018-02-09 0 0.340 0.340 0.345 0.335 0.350 13,825,000 4,705,240 0.3403 6.800 6.800 6.900 6.700 7.000 691,250 6.8069 -5.56%
2018-02-08 0 0.360 0.355 0.360 0.350 0.360 2,753,625 976,418 0.3546 7.200 7.100 7.200 7.000 7.200 137,681 7.0919 2.86%
2018-02-07 0 0.350 0.350 0.355 0.350 0.365 10,807,323 3,834,066 0.3548 7.000 7.000 7.100 7.000 7.300 540,366 7.0953 1.45%
2018-02-06 0 0.345 0.345 0.350 0.345 0.370 19,244,270 6,820,264 0.3544 6.900 6.900 7.000 6.900 7.400 962,214 7.0881 -8.00%
2018-02-05 0 0.375 0.370 0.375 0.365 0.375 7,924,712 2,943,699 0.3715 7.500 7.400 7.500 7.300 7.500 396,236 7.4292 -1.32%
2018-02-02 0 0.380 0.380 0.385 0.375 0.385 6,287,853 2,396,777 0.3812 7.600 7.600 7.700 7.500 7.700 314,393 7.6235 -1.30%
2018-02-01 0 0.385 0.380 0.385 0.380 0.390 4,668,122 1,784,433 0.3823 7.700 7.600 7.700 7.600 7.800 233,406 7.6452 0.00%
2018-01-31 0 0.385 0.385 0.390 0.380 0.385 6,731,961 2,571,355 0.3820 7.700 7.700 7.800 7.600 7.700 336,598 7.6392 0.00%
2018-01-30 0 0.385 0.385 0.390 0.385 0.395 4,960,000 1,920,150 0.3871 7.700 7.700 7.800 7.700 7.900 248,000 7.7425 -1.28%
2018-01-29 0 0.390 0.390 0.395 0.370 0.400 27,482,991 10,602,966 0.3858 7.800 7.800 7.900 7.400 8.000 1,374,150 7.7160 -2.50%
2018-01-26 0 0.400 0.395 0.400 0.395 0.410 7,086,000 2,835,030 0.4001 8.000 7.900 8.000 7.900 8.200 354,300 8.0018 0.00%
2018-01-25 0 0.400 0.400 0.405 0.395 0.420 17,489,502 7,081,035 0.4049 8.000 8.000 8.100 7.900 8.400 874,475 8.0975 -3.61%
2018-01-24 0 0.415 0.410 0.415 0.390 0.420 37,580,201 15,365,367 0.4089 8.300 8.200 8.300 7.800 8.400 1,879,010 8.1774 5.06%
2018-01-23 0 0.395 0.390 0.395 0.385 0.395 5,950,000 2,321,600 0.3902 7.900 7.800 7.900 7.700 7.900 297,500 7.8037 1.28%
2018-01-22 0 0.390 0.385 0.390 0.385 0.395 5,429,908 2,118,969 0.3902 7.800 7.700 7.800 7.700 7.900 271,495 7.8048 0.00%
2018-01-19 0 0.390 0.390 0.395 0.385 0.405 13,219,326 5,203,610 0.3936 7.800 7.800 7.900 7.700 8.100 660,966 7.8727 0.00%
2018-01-18 0 0.390 0.390 0.395 0.385 0.400 9,812,000 3,833,250 0.3907 7.800 7.800 7.900 7.700 8.000 490,600 7.8134 -2.50%
2018-01-17 0 0.400 0.395 0.400 0.380 0.405 15,744,528 6,250,375 0.3970 8.000 7.900 8.000 7.600 8.100 787,226 7.9397 2.56%
2018-01-16 0 0.390 0.390 0.395 0.380 0.395 13,303,505 5,137,943 0.3862 7.800 7.800 7.900 7.600 7.900 665,175 7.7242 1.30%
2018-01-15 0 0.385 0.380 0.390 0.380 0.405 19,137,167 7,503,987 0.3921 7.700 7.600 7.800 7.600 8.100 956,858 7.8423 -3.75%
2018-01-12 0 0.400 0.395 0.400 0.395 0.410 16,589,882 6,694,105 0.4035 8.000 7.900 8.000 7.900 8.200 829,494 8.0701 0.00%
2018-01-11 0 0.400 0.400 0.410 0.400 0.420 15,916,000 6,528,685 0.4102 8.000 8.000 8.200 8.000 8.400 795,800 8.2039 -2.44%
2018-01-10 0 0.410 0.410 0.415 0.400 0.425 29,484,716 12,240,149 0.4151 8.200 8.200 8.300 8.000 8.500 1,474,236 8.3027 2.50%
2018-01-09 0 0.400 0.400 0.405 0.395 0.415 11,180,000 4,558,150 0.4077 8.000 8.000 8.100 7.900 8.300 559,000 8.1541 0.00%
2018-01-08 0 0.400 0.395 0.400 0.395 0.420 15,498,074 6,302,408 0.4067 8.000 7.900 8.000 7.900 8.400 774,904 8.1331 1.27%
2018-01-05 0 0.395 0.395 0.400 0.390 0.415 22,186,000 8,890,815 0.4007 7.900 7.900 8.000 7.800 8.300 1,109,300 8.0148 -3.66%
2018-01-04 0 0.410 0.410 0.415 0.405 0.440 35,442,579 14,901,618 0.4204 8.200 8.200 8.300 8.100 8.800 1,772,129 8.4089 -2.38%
2018-01-03 0 0.420 0.425 0.430 0.370 0.430 105,389,000 43,126,705 0.4092 8.400 8.500 8.600 7.400 8.600 5,269,450 8.1843 13.51%
2018-01-02 0 0.370 0.370 0.375 0.365 0.380 8,808,315 3,299,946 0.3746 7.400 7.400 7.500 7.300 7.600 440,416 7.4928 0.00%
2017-12-29 0 0.370 0.365 0.370 0.365 0.375 2,604,800 962,756 0.3696 7.400 7.300 7.400 7.300 7.500 130,240 7.3922 0.00%
2017-12-28 0 0.370 0.370 0.375 0.365 0.375 5,040,000 1,868,000 0.3706 7.400 7.400 7.500 7.300 7.500 252,000 7.4127 0.00%
2017-12-27 0 0.370 0.365 0.370 0.365 0.380 9,610,000 3,562,910 0.3708 7.400 7.300 7.400 7.300 7.600 480,500 7.4150 -1.33%
2017-12-22 0 0.375 0.370 0.375 0.360 0.375 10,122,315 3,719,100 0.3674 7.500 7.400 7.500 7.200 7.500 506,116 7.3483 0.00%
2017-12-21 0 0.375 0.370 0.375 0.365 0.380 9,568,122 3,563,349 0.3724 7.500 7.400 7.500 7.300 7.600 478,406 7.4484 0.00%
2017-12-20 0 0.375 0.370 0.375 0.370 0.400 67,928,758 26,196,197 0.3856 7.500 7.400 7.500 7.400 8.000 3,396,438 7.7128 5.63%
2017-12-19 0 0.355 0.350 0.360 0.350 0.365 4,100,000 1,464,450 0.3572 7.100 7.000 7.200 7.000 7.300 205,000 7.1437 0.00%
2017-12-18 0 0.355 0.350 0.355 0.350 0.360 1,730,000 612,150 0.3538 7.100 7.000 7.100 7.000 7.200 86,500 7.0769 -1.39%
2017-12-15 0 0.360 0.350 0.360 0.350 0.370 17,790,000 6,445,200 0.3623 7.200 7.000 7.200 7.000 7.400 889,500 7.2459 4.35%
2017-12-14 0 0.345 0.345 0.350 0.345 0.355 3,197,401 1,117,067 0.3494 6.900 6.900 7.000 6.900 7.100 159,870 6.9873 -2.82%
2017-12-13 0 0.355 0.350 0.355 0.345 0.360 1,920,000 673,500 0.3508 7.100 7.000 7.100 6.900 7.200 96,000 7.0156 1.43%
2017-12-12 0 0.350 0.350 0.355 0.345 0.355 3,411,415 1,195,709 0.3505 7.000 7.000 7.100 6.900 7.100 170,571 7.0100 1.45%
2017-12-11 0 0.345 0.345 0.350 0.340 0.350 3,487,949 1,210,093 0.3469 6.900 6.900 7.000 6.800 7.000 174,397 6.9387 0.00%
2017-12-08 0 0.345 0.340 0.345 0.335 0.350 1,800,876 615,339 0.3417 6.900 6.800 6.900 6.700 7.000 90,044 6.8338 1.47%
2017-12-07 0 0.340 0.340 0.345 0.335 0.350 3,885,631 1,317,561 0.3391 6.800 6.800 6.900 6.700 7.000 194,282 6.7817 0.00%
2017-12-06 0 0.340 0.335 0.340 0.335 0.355 6,827,122 2,334,379 0.3419 6.800 6.700 6.800 6.700 7.100 341,356 6.8385 -4.23%
2017-12-05 0 0.355 0.350 0.355 0.355 0.360 3,387,694 1,207,170 0.3563 7.100 7.000 7.100 7.100 7.200 169,385 7.1268 -1.39%
2017-12-04 0 0.360 0.355 0.360 0.355 0.360 1,741,300 620,335 0.3562 7.200 7.100 7.200 7.100 7.200 87,065 7.1250 1.41%
2017-12-01 0 0.355 0.355 0.360 0.345 0.360 3,293,834 1,169,315 0.3550 7.100 7.100 7.200 6.900 7.200 164,692 7.1000 1.43%
2017-11-30 0 0.350 0.350 0.355 0.350 0.360 5,207,880 1,843,339 0.3540 7.000 7.000 7.100 7.000 7.200 260,394 7.0790 -2.78%
2017-11-29 0 0.360 0.360 0.365 0.360 0.365 1,629,000 587,183 0.3605 7.200 7.200 7.300 7.200 7.300 81,450 7.2091 0.00%
2017-11-28 0 0.360 0.360 0.365 0.360 0.365 4,709,000 1,700,945 0.3612 7.200 7.200 7.300 7.200 7.300 235,450 7.2242 -1.37%
2017-11-27 0 0.365 0.365 0.370 0.365 0.370 2,892,736 1,068,257 0.3693 7.300 7.300 7.400 7.300 7.400 144,637 7.3858 -2.67%
2017-11-24 0 0.375 0.370 0.375 0.365 0.375 2,010,268 746,403 0.3713 7.500 7.400 7.500 7.300 7.500 100,513 7.4259 1.35%
2017-11-23 0 0.370 0.370 0.375 0.370 0.385 6,540,000 2,457,700 0.3758 7.400 7.400 7.500 7.400 7.700 327,000 7.5159 0.00%
2017-11-22 0 0.370 0.365 0.375 0.365 0.375 7,520,000 2,778,200 0.3694 7.400 7.300 7.500 7.300 7.500 376,000 7.3888 -1.33%
2017-11-21 0 0.375 0.370 0.375 0.370 0.375 7,224,661 2,688,231 0.3721 7.500 7.400 7.500 7.400 7.500 361,233 7.4418 1.35%
2017-11-20 0 0.370 0.370 0.375 0.370 0.385 3,455,000 1,298,325 0.3758 7.400 7.400 7.500 7.400 7.700 172,750 7.5156 -3.90%
2017-11-17 0 0.385 0.380 0.385 0.380 0.400 5,040,000 1,959,850 0.3889 7.700 7.600 7.700 7.600 8.000 252,000 7.7772 0.00%
2017-11-16 0 0.385 0.385 0.390 0.370 0.400 21,112,529 8,259,828 0.3912 7.700 7.700 7.800 7.400 8.000 1,055,626 7.8246 4.05%
2017-11-15 0 0.370 0.370 0.375 0.365 0.380 8,430,000 3,129,700 0.3713 7.400 7.400 7.500 7.300 7.600 421,500 7.4251 -2.63%
2017-11-14 0 0.380 0.375 0.380 0.365 0.395 12,866,683 4,923,786 0.3827 7.600 7.500 7.600 7.300 7.900 643,334 7.6535 2.70%
2017-11-13 0 0.370 0.370 0.375 0.360 0.385 13,713,000 5,109,350 0.3726 7.400 7.400 7.500 7.200 7.700 685,650 7.4518 -3.90%
2017-11-10 0 0.385 0.385 0.390 0.385 0.390 4,564,000 1,764,710 0.3867 7.700 7.700 7.800 7.700 7.800 228,200 7.7332 -1.28%
2017-11-09 0 0.390 0.385 0.390 0.385 0.400 10,287,221 4,039,791 0.3927 7.800 7.700 7.800 7.700 8.000 514,361 7.8540 -1.27%
2017-11-08 0 0.395 0.390 0.395 0.390 0.395 8,983,895 3,521,167 0.3919 7.900 7.800 7.900 7.800 7.900 449,195 7.8388 0.00%
2017-11-07 0 0.395 0.395 0.400 0.390 0.405 16,909,572 6,708,737 0.3967 7.900 7.900 8.000 7.800 8.100 845,479 7.9348 -2.47%
2017-11-06 0 0.405 0.400 0.405 0.395 0.420 10,950,000 4,400,050 0.4018 8.100 8.000 8.100 7.900 8.400 547,500 8.0366 -1.22%
2017-11-03 0 0.410 0.405 0.415 0.405 0.435 47,408,000 19,921,485 0.4202 8.200 8.100 8.300 8.100 8.700 2,370,400 8.4043 3.80%
2017-11-02 0 0.395 0.395 0.400 0.390 0.405 9,656,935 3,836,035 0.3972 7.900 7.900 8.000 7.800 8.100 482,847 7.9446 -1.25%
2017-11-01 0 0.400 0.400 0.405 0.395 0.420 19,534,222 7,894,567 0.4041 8.000 8.000 8.100 7.900 8.400 976,711 8.0828 1.27%
2017-10-31 0 0.395 0.395 0.400 0.390 0.405 12,793,000 5,106,925 0.3992 7.900 7.900 8.000 7.800 8.100 639,650 7.9839 0.00%
2017-10-30 0 0.395 0.390 0.395 0.390 0.425 34,816,560 13,907,322 0.3994 7.900 7.800 7.900 7.800 8.500 1,740,828 7.9889 -3.66%
2017-10-27 0 0.410 0.405 0.410 0.405 0.445 54,243,629 22,961,825 0.4233 8.200 8.100 8.200 8.100 8.900 2,712,181 8.4662 -4.65%
2017-10-26 0 0.430 0.425 0.430 0.400 0.450 108,389,180 46,942,793 0.4331 8.600 8.500 8.600 8.000 9.000 5,419,459 8.6619 6.17%
2017-10-25 0 0.405 0.400 0.405 0.380 0.435 128,831,400 53,363,650 0.4142 8.100 8.000 8.100 7.600 8.700 6,441,570 8.2843 3.85%
2017-10-24 0 0.390 0.385 0.390 0.380 0.420 152,768,895 60,656,111 0.3970 7.800 7.700 7.800 7.600 8.400 7,638,445 7.9409 14.71%
2017-10-23 0 0.340 0.335 0.340 0.335 0.350 4,415,138 1,502,321 0.3403 6.800 6.700 6.800 6.700 7.000 220,757 6.8053 -1.45%
2017-10-20 0 0.345 0.340 0.345 0.340 0.350 1,830,000 625,350 0.3417 6.900 6.800 6.900 6.800 7.000 91,500 6.8344 1.47%
2017-10-19 0 0.340 0.335 0.345 0.330 0.365 18,759,616 6,490,375 0.3460 6.800 6.700 6.900 6.600 7.300 937,981 6.9195 -2.86%
2017-10-18 0 0.350 0.345 0.350 0.340 0.355 5,780,000 2,003,300 0.3466 7.000 6.900 7.000 6.800 7.100 289,000 6.9318 0.00%
2017-10-17 0 0.350 0.345 0.350 0.345 0.355 4,596,293 1,606,996 0.3496 7.000 6.900 7.000 6.900 7.100 229,815 6.9926 -1.41%
2017-10-16 0 0.355 0.350 0.355 0.350 0.365 6,723,229 2,391,497 0.3557 7.100 7.000 7.100 7.000 7.300 336,161 7.1141 0.00%
2017-10-13 0 0.355 0.355 0.360 0.340 0.375 29,990,000 10,857,210 0.3620 7.100 7.100 7.200 6.800 7.500 1,499,500 7.2406 2.90%
2017-10-12 0 0.345 0.340 0.350 0.340 0.360 11,051,717 3,848,588 0.3482 6.900 6.800 7.000 6.800 7.200 552,586 6.9647 0.00%
2017-10-11 0 0.345 0.340 0.350 0.335 0.365 29,096,337 10,216,196 0.3511 6.900 6.800 7.000 6.700 7.300 1,454,817 7.0223 1.47%
2017-10-10 0 0.340 0.335 0.340 0.335 0.345 12,893,065 4,390,230 0.3405 6.800 6.700 6.800 6.700 6.900 644,653 6.8102 0.00%
2017-10-09 0 0.340 0.335 0.340 0.335 0.350 9,450,000 3,197,750 0.3384 6.800 6.700 6.800 6.700 7.000 472,500 6.7677 -2.86%
2017-10-06 0 0.350 0.345 0.350 0.340 0.370 20,445,254 7,126,681 0.3486 7.000 6.900 7.000 6.800 7.400 1,022,263 6.9715 -5.41%
2017-10-04 0 0.370 0.360 0.370 0.355 0.385 50,522,200 18,483,445 0.3658 7.400 7.200 7.400 7.100 7.700 2,526,110 7.3170 13.85%
2017-10-03 0 0.325 0.325 0.330 0.320 0.330 4,522,644 1,459,438 0.3227 6.500 6.500 6.600 6.400 6.600 226,132 6.4539 -2.99%
2017-09-29 0 0.335 0.325 0.335 0.325 0.355 3,633,000 1,218,330 0.3354 6.700 6.500 6.700 6.500 7.100 181,650 6.7070 -1.47%
2017-09-28 0 0.340 0.330 0.335 0.325 0.340 5,181,456 1,710,355 0.3301 6.800 6.600 6.700 6.500 6.800 259,073 6.6018 3.03%
2017-09-27 0 0.330 0.330 0.335 0.315 0.340 7,965,092 2,624,153 0.3295 6.600 6.600 6.700 6.300 6.800 398,255 6.5891 3.13%
2017-09-26 0 0.320 0.315 0.320 0.310 0.320 3,759,511 1,190,771 0.3167 6.400 6.300 6.400 6.200 6.400 187,976 6.3347 3.23%
2017-09-25 0 0.310 0.310 0.315 0.305 0.335 10,106,065 3,179,477 0.3146 6.200 6.200 6.300 6.100 6.700 505,303 6.2922 -6.06%
2017-09-22 0 0.330 0.325 0.330 0.325 0.335 4,290,000 1,411,350 0.3290 6.600 6.500 6.600 6.500 6.700 214,500 6.5797 0.00%
2017-09-21 0 0.330 0.330 0.335 0.325 0.360 16,658,656 5,589,734 0.3355 6.600 6.600 6.700 6.500 7.200 832,933 6.7109 -7.04%
2017-09-20 0 0.355 0.355 0.360 0.350 0.365 8,397,210 3,004,753 0.3578 7.100 7.100 7.200 7.000 7.300 419,861 7.1566 -2.74%
2017-09-19 0 0.365 0.360 0.365 0.350 0.365 6,509,132 2,314,699 0.3556 7.300 7.200 7.300 7.000 7.300 325,457 7.1122 4.29%
2017-09-18 0 0.350 0.350 0.355 0.345 0.390 23,140,000 8,470,450 0.3661 7.000 7.000 7.100 6.900 7.800 1,157,000 7.3210 -6.67%
2017-09-15 0 0.375 0.370 0.375 0.365 0.390 19,090,693 7,181,916 0.3762 7.500 7.400 7.500 7.300 7.800 954,535 7.5240 -2.60%
2017-09-14 0 0.385 0.380 0.385 0.355 0.395 41,641,205 15,966,323 0.3834 7.700 7.600 7.700 7.100 7.900 2,082,060 7.6685 5.48%
2017-09-13 0 0.365 0.360 0.365 0.355 0.375 19,718,011 7,099,780 0.3601 7.300 7.200 7.300 7.100 7.500 985,901 7.2013 -1.35%
2017-09-12 0 0.370 0.365 0.370 0.320 0.375 61,722,190 22,317,727 0.3616 7.400 7.300 7.400 6.400 7.500 3,086,110 7.2317 13.85%
2017-09-11 0 0.325 0.320 0.325 0.320 0.335 5,743,271 1,866,264 0.3249 6.500 6.400 6.500 6.400 6.700 287,164 6.4990 0.00%
2017-09-08 0 0.325 0.320 0.325 0.320 0.350 28,143,322 9,265,424 0.3292 6.500 6.400 6.500 6.400 7.000 1,407,166 6.5845 -7.14%
2017-09-07 0 0.350 0.345 0.350 0.320 0.360 74,087,500 25,456,387 0.3436 7.000 6.900 7.000 6.400 7.200 3,704,375 6.8720 9.38%
2017-09-06 0 0.320 0.315 0.320 0.285 0.330 100,075,769 31,655,238 0.3163 6.400 6.300 6.400 5.700 6.600 5,003,788 6.3263 10.34%
2017-09-05 0 0.290 0.280 0.290 0.275 0.300 24,590,000 7,169,050 0.2915 5.800 5.600 5.800 5.500 6.000 1,229,500 5.8309 5.45%
2017-09-04 0 0.275 0.275 0.280 0.275 0.285 2,741,200 758,912 0.2769 5.500 5.500 5.600 5.500 5.700 137,060 5.5371 -1.79%
2017-09-01 0 0.280 0.280 0.285 0.275 0.285 5,167,264 1,437,902 0.2783 5.600 5.600 5.700 5.500 5.700 258,363 5.5654 0.00%
2017-08-31 0 0.280 0.275 0.280 0.265 0.285 9,890,000 2,757,150 0.2788 5.600 5.500 5.600 5.300 5.700 494,500 5.5756 5.66%
2017-08-30 0 0.265 0.265 0.270 0.265 0.270 4,033,000 1,075,100 0.2666 5.300 5.300 5.400 5.300 5.400 201,650 5.3315 -1.85%
2017-08-29 0 0.270 0.270 0.275 0.270 0.275 1,177,000 319,385 0.2714 5.400 5.400 5.500 5.400 5.500 58,850 5.4271 -1.82%
2017-08-28 0 0.275 0.275 0.280 0.265 0.275 4,917,200 1,332,742 0.2710 5.500 5.500 5.600 5.300 5.500 245,860 5.4207 1.85%
2017-08-25 0 0.270 0.270 0.275 0.270 0.275 2,970,800 812,358 0.2734 5.400 5.400 5.500 5.400 5.500 148,540 5.4690 0.00%
2017-08-24 0 0.270 0.270 0.275 0.270 0.280 4,620,000 1,266,950 0.2742 5.400 5.400 5.500 5.400 5.600 231,000 5.4846 -1.82%
2017-08-22 0 0.275 0.275 0.280 0.275 0.280 4,556,491 1,264,205 0.2775 5.500 5.500 5.600 5.500 5.600 227,825 5.5490 0.00%
2017-08-21 0 0.275 0.275 0.280 0.270 0.290 7,985,863 2,227,689 0.2790 5.500 5.500 5.600 5.400 5.800 399,293 5.5791 -1.79%
2017-08-18 0 0.280 0.275 0.280 0.275 0.290 7,130,000 2,002,800 0.2809 5.600 5.500 5.600 5.500 5.800 356,500 5.6180 0.00%
2017-08-17 0 0.280 0.280 0.285 0.275 0.290 7,890,000 2,227,300 0.2823 5.600 5.600 5.700 5.500 5.800 394,500 5.6459 1.82%
2017-08-16 0 0.275 0.275 0.280 0.275 0.295 23,226,282 6,505,808 0.2801 5.500 5.500 5.600 5.500 5.900 1,161,314 5.6021 -6.78%
2017-08-15 0 0.295 0.290 0.295 0.290 0.330 88,908,873 27,155,573 0.3054 5.900 5.800 5.900 5.800 6.600 4,445,444 6.1086 13.46%
2017-08-14 0 0.260 0.255 0.265 0.250 0.265 1,474,245 378,668 0.2569 5.200 5.100 5.300 5.000 5.300 73,712 5.1371 1.96%
2017-08-11 0 0.255 0.255 0.260 0.250 0.260 4,075,488 1,030,445 0.2528 5.100 5.100 5.200 5.000 5.200 203,774 5.0568 -1.92%
2017-08-10 0 0.260 0.255 0.260 0.250 0.260 2,460,946 629,322 0.2557 5.200 5.100 5.200 5.000 5.200 123,047 5.1145 0.00%
2017-08-09 0 0.260 0.260 0.265 0.255 0.260 4,780,000 1,242,750 0.2600 5.200 5.200 5.300 5.100 5.200 239,000 5.1998 0.00%
2017-08-08 0 0.260 0.260 0.270 0.260 0.275 11,659,573 3,093,179 0.2653 5.200 5.200 5.400 5.200 5.500 582,979 5.3058 -3.70%
2017-08-07 0 0.270 0.265 0.270 0.255 0.270 4,137,732 1,086,530 0.2626 5.400 5.300 5.400 5.100 5.400 206,887 5.2518 3.85%
2017-08-04 0 0.260 0.260 0.265 0.260 0.265 1,759,766 459,021 0.2608 5.200 5.200 5.300 5.200 5.300 87,988 5.2168 0.00%
2017-08-03 0 0.260 0.260 0.265 0.255 0.265 6,219,999 1,616,605 0.2599 5.200 5.200 5.300 5.100 5.300 311,000 5.1981 0.00%
2017-08-02 0 0.260 0.255 0.260 0.248 0.275 34,435,624 8,839,858 0.2567 5.200 5.100 5.200 4.960 5.500 1,721,781 5.1341 -7.14%
2017-08-01 0 0.280 0.275 0.280 0.275 0.285 12,103,900 3,372,308 0.2786 5.600 5.500 5.600 5.500 5.700 605,195 5.5723 -3.45%
2017-07-31 0 0.290 0.285 0.290 0.275 0.290 10,707,956 3,054,758 0.2853 5.800 5.700 5.800 5.500 5.800 535,398 5.7056 -3.33%
2017-07-28 0 0.300 0.300 0.305 0.290 0.305 4,650,154 1,389,543 0.2988 6.000 6.000 6.100 5.800 6.100 232,508 5.9763 0.00%
2017-07-27 0 0.300 0.300 0.305 0.300 0.305 2,226,013 668,083 0.3001 6.000 6.000 6.100 6.000 6.100 111,301 6.0025 -1.64%
2017-07-26 0 0.305 0.300 0.305 0.295 0.305 2,072,409 627,591 0.3028 6.100 6.000 6.100 5.900 6.100 103,620 6.0566 3.39%
2017-07-25 0 0.295 0.295 0.300 0.295 0.300 2,222,482 663,044 0.2983 5.900 5.900 6.000 5.900 6.000 111,124 5.9667 -3.28%
2017-07-24 0 0.305 0.305 0.310 0.290 0.315 6,751,563 2,056,206 0.3046 6.100 6.100 6.200 5.800 6.300 337,578 6.0911 5.17%
2017-07-21 0 0.290 0.290 0.295 0.290 0.295 1,995,128 581,021 0.2912 5.800 5.800 5.900 5.800 5.900 99,756 5.8244 -1.69%
2017-07-20 0 0.295 0.295 0.300 0.295 0.300 2,440,000 720,250 0.2952 5.900 5.900 6.000 5.900 6.000 122,000 5.9037 -1.67%
2017-07-19 0 0.300 0.300 0.305 0.300 0.305 1,822,830 547,278 0.3002 6.000 6.000 6.100 6.000 6.100 91,142 6.0047 -1.64%
2017-07-18 0 0.305 0.300 0.305 0.290 0.310 4,587,818 1,397,299 0.3046 6.100 6.000 6.100 5.800 6.200 229,391 6.0913 3.39%
2017-07-17 0 0.295 0.295 0.300 0.295 0.305 2,556,837 766,863 0.2999 5.900 5.900 6.000 5.900 6.100 127,842 5.9985 -6.35%
2017-07-14 0 0.315 0.305 0.315 0.305 0.325 3,019,953 936,485 0.3101 6.300 6.100 6.300 6.100 6.500 150,998 6.2020 0.00%
2017-07-13 0 0.315 0.310 0.320 0.315 0.325 5,938,360 1,890,964 0.3184 6.300 6.200 6.400 6.300 6.500 296,918 6.3686 -1.56%
2017-07-12 0 0.320 0.320 0.325 0.310 0.330 10,678,085 3,410,914 0.3194 6.400 6.400 6.500 6.200 6.600 533,904 6.3886 3.23%
2017-07-11 0 0.310 0.305 0.310 0.280 0.315 17,080,300 5,159,601 0.3021 6.200 6.100 6.200 5.600 6.300 854,015 6.0416 10.71%
2017-07-10 0 0.280 0.280 0.285 0.280 0.280 2,209,014 618,143 0.2798 5.600 5.600 5.700 5.600 5.600 110,451 5.5966 0.00%
2017-07-07 0 0.280 0.280 0.285 0.280 0.285 2,583,000 724,230 0.2804 5.600 5.600 5.700 5.600 5.700 129,150 5.6077 -1.75%
2017-07-06 0 0.285 0.280 0.285 0.280 0.290 2,250,000 641,350 0.2850 5.700 5.600 5.700 5.600 5.800 112,500 5.7009 0.00%
2017-07-05 0 0.285 0.280 0.285 0.280 0.285 3,003,684 853,826 0.2843 5.700 5.600 5.700 5.600 5.700 150,184 5.6852 0.00%
2017-07-04 0 0.285 0.285 0.290 0.280 0.295 5,231,697 1,493,124 0.2854 5.700 5.700 5.800 5.600 5.900 261,585 5.7080 -1.72%
2017-07-03 0 0.290 0.285 0.290 0.285 0.305 6,205,000 1,804,245 0.2908 5.800 5.700 5.800 5.700 6.100 310,250 5.8155 0.00%
2017-06-30 0 0.290 0.285 0.290 0.285 0.290 2,550,630 738,835 0.2897 5.800 5.700 5.800 5.700 5.800 127,532 5.7934 -1.69%
2017-06-29 0 0.295 0.290 0.295 0.280 0.295 6,638,354 1,925,592 0.2901 5.900 5.800 5.900 5.600 5.900 331,918 5.8014 5.36%
2017-06-28 0 0.280 0.280 0.285 0.275 0.290 16,293,977 4,583,119 0.2813 5.600 5.600 5.700 5.500 5.800 814,699 5.6255 -5.08%
2017-06-27 0 0.295 0.295 0.300 0.290 0.320 17,224,636 5,225,796 0.3034 5.900 5.900 6.000 5.800 6.400 861,232 6.0678 -7.81%
2017-06-26 0 0.320 0.315 0.320 0.315 0.320 2,925,906 925,942 0.3165 6.400 6.300 6.400 6.300 6.400 146,295 6.3293 0.00%
2017-06-23 0 0.320 0.315 0.320 0.315 0.325 4,273,561 1,372,168 0.3211 6.400 6.300 6.400 6.300 6.500 213,678 6.4217 0.00%
2017-06-22 0 0.320 0.315 0.320 0.315 0.330 5,065,428 1,637,451 0.3233 6.400 6.300 6.400 6.300 6.600 253,271 6.4652 0.00%
2017-06-21 0 0.320 0.320 0.325 0.320 0.330 6,589,215 2,128,916 0.3231 6.400 6.400 6.500 6.400 6.600 329,461 6.4618 -3.03%
2017-06-20 0 0.330 0.330 0.335 0.330 0.345 9,183,148 3,072,079 0.3345 6.600 6.600 6.700 6.600 6.900 459,157 6.6907 -1.49%
2017-06-19 0 0.335 0.335 0.340 0.315 0.345 23,122,000 7,639,930 0.3304 6.700 6.700 6.800 6.300 6.900 1,156,100 6.6084 1.52%
2017-06-16 0 0.330 0.330 0.335 0.290 0.345 57,214,245 18,819,763 0.3289 6.600 6.600 6.700 5.800 6.900 2,860,712 6.5787 11.86%
2017-06-15 0 0.295 0.290 0.295 0.290 0.295 2,475,352 727,165 0.2938 5.900 5.800 5.900 5.800 5.900 123,768 5.8752 -1.67%
2017-06-14 0 0.300 0.295 0.300 0.290 0.300 4,345,438 1,274,558 0.2933 6.000 5.900 6.000 5.800 6.000 217,272 5.8662 1.69%
2017-06-13 0 0.295 0.290 0.300 0.290 0.305 10,400,009 3,052,352 0.2935 5.900 5.800 6.000 5.800 6.100 520,000 5.8699 -3.28%
2017-06-12 0 0.305 0.300 0.305 0.300 0.310 7,380,622 2,243,727 0.3040 6.100 6.000 6.100 6.000 6.200 369,031 6.0800 -3.17%
2017-06-09 0 0.315 0.315 0.320 0.315 0.325 3,235,114 1,028,134 0.3178 6.300 6.300 6.400 6.300 6.500 161,756 6.3561 -3.08%
2017-06-08 0 0.325 0.325 0.330 0.305 0.330 10,681,500 3,436,107 0.3217 6.500 6.500 6.600 6.100 6.600 534,075 6.4338 4.84%
2017-06-07 0 0.310 0.310 0.315 0.310 0.315 2,046,707 638,102 0.3118 6.200 6.200 6.300 6.200 6.300 102,335 6.2354 -1.59%
2017-06-06 0 0.315 0.310 0.315 0.310 0.315 3,775,675 1,171,720 0.3103 6.300 6.200 6.300 6.200 6.300 188,784 6.2067 0.00%
2017-06-05 0 0.315 0.315 0.320 0.310 0.325 9,260,000 2,933,100 0.3167 6.300 6.300 6.400 6.200 6.500 463,000 6.3350 -3.08%
2017-06-02 0 0.325 0.320 0.325 0.320 0.325 4,417,875 1,428,833 0.3234 6.500 6.400 6.500 6.400 6.500 220,894 6.4684 -1.52%
2017-06-01 0 0.330 0.325 0.330 0.320 0.330 5,537,503 1,793,625 0.3239 6.600 6.500 6.600 6.400 6.600 276,875 6.4781 1.54%
2017-05-31 0 0.325 0.325 0.330 0.325 0.335 4,232,744 1,382,265 0.3266 6.500 6.500 6.600 6.500 6.700 211,637 6.5313 -1.52%
2017-05-29 0 0.330 0.330 0.335 0.320 0.345 9,740,000 3,212,550 0.3298 6.600 6.600 6.700 6.400 6.900 487,000 6.5966 0.00%
2017-05-26 0 0.330 0.320 0.330 0.325 0.335 6,320,860 2,074,516 0.3282 6.600 6.400 6.600 6.500 6.700 316,043 6.5640 0.00%
2017-05-25 0 0.330 0.330 0.335 0.320 0.340 10,564,000 3,503,160 0.3316 6.600 6.600 6.700 6.400 6.800 528,200 6.6323 0.00%
2017-05-24 0 0.330 0.325 0.330 0.320 0.330 5,913,720 1,917,717 0.3243 6.600 6.500 6.600 6.400 6.600 295,686 6.4857 0.00%
2017-05-23 0 0.330 0.330 0.335 0.330 0.350 10,896,150 3,728,318 0.3422 6.600 6.600 6.700 6.600 7.000 544,808 6.8434 1.54%
2017-05-22 0 0.325 0.325 0.330 0.325 0.340 3,766,212 1,248,612 0.3315 6.500 6.500 6.600 6.500 6.800 188,311 6.6306 -1.52%
2017-05-19 0 0.330 0.325 0.335 0.315 0.355 18,665,435 6,270,203 0.3359 6.600 6.500 6.700 6.300 7.100 933,272 6.7185 1.54%
2017-05-18 0 0.325 0.320 0.325 0.315 0.325 7,203,830 2,304,427 0.3199 6.500 6.400 6.500 6.300 6.500 360,192 6.3978 -1.52%
2017-05-17 0 0.330 0.330 0.335 0.320 0.335 8,199,263 2,674,521 0.3262 6.600 6.600 6.700 6.400 6.700 409,963 6.5238 0.00%
2017-05-16 0 0.330 0.325 0.330 0.325 0.345 10,587,246 3,549,603 0.3353 6.600 6.500 6.600 6.500 6.900 529,362 6.7054 -4.35%
2017-05-15 0 0.345 0.340 0.345 0.335 0.360 17,340,000 6,033,600 0.3480 6.900 6.800 6.900 6.700 7.200 867,000 6.9592 1.47%
2017-05-12 0 0.340 0.340 0.345 0.335 0.345 5,644,200 1,914,615 0.3392 6.800 6.800 6.900 6.700 6.900 282,210 6.7844 -2.86%
2017-05-11 0 0.350 0.340 0.350 0.340 0.355 5,559,503 1,930,585 0.3473 7.000 6.800 7.000 6.800 7.100 277,975 6.9452 1.45%
2017-05-10 0 0.345 0.340 0.350 0.340 0.350 5,583,076 1,920,235 0.3439 6.900 6.800 7.000 6.800 7.000 279,154 6.8788 -1.43%
2017-05-09 0 0.350 0.350 0.355 0.345 0.360 12,542,984 4,414,949 0.3520 7.000 7.000 7.100 6.900 7.200 627,149 7.0397 -4.11%
2017-05-08 0 0.365 0.360 0.365 0.360 0.370 4,100,000 1,486,850 0.3626 7.300 7.200 7.300 7.200 7.400 205,000 7.2529 -1.35%
2017-05-05 0 0.370 0.365 0.370 0.360 0.370 10,200,000 3,738,050 0.3665 7.400 7.300 7.400 7.200 7.400 510,000 7.3295 -1.33%
2017-05-04 0 0.375 0.370 0.380 0.375 0.385 9,379,104 3,550,042 0.3785 7.500 7.400 7.600 7.500 7.700 468,955 7.5701 -2.60%
2017-05-02 0 0.385 0.380 0.385 0.375 0.390 12,117,742 4,631,664 0.3822 7.700 7.600 7.700 7.500 7.800 605,887 7.6444 -3.75%
2017-04-28 0 0.400 0.400 0.405 0.375 0.405 23,024,905 9,064,966 0.3937 8.000 8.000 8.100 7.500 8.100 1,151,245 7.8741 6.67%
2017-04-27 0 0.375 0.370 0.375 0.365 0.375 5,457,473 2,030,136 0.3720 7.500 7.400 7.500 7.300 7.500 272,874 7.4398 1.35%
2017-04-26 0 0.370 0.370 0.375 0.370 0.385 8,008,151 2,997,785 0.3743 7.400 7.400 7.500 7.400 7.700 400,408 7.4868 -3.90%
2017-04-25 0 0.385 0.375 0.385 0.365 0.385 15,387,268 5,809,186 0.3775 7.700 7.500 7.700 7.300 7.700 769,363 7.5506 5.48%
2017-04-24 0 0.365 0.365 0.370 0.365 0.380 2,353,000 871,165 0.3702 7.300 7.300 7.400 7.300 7.600 117,650 7.4047 -2.67%
2017-04-21 0 0.375 0.370 0.375 0.370 0.385 6,794,975 2,562,115 0.3771 7.500 7.400 7.500 7.400 7.700 339,749 7.5412 -1.32%
2017-04-20 0 0.380 0.375 0.385 0.370 0.385 12,907,781 4,884,301 0.3784 7.600 7.500 7.700 7.400 7.700 645,389 7.5680 2.70%
2017-04-19 0 0.370 0.370 0.375 0.365 0.385 14,570,757 5,418,688 0.3719 7.400 7.400 7.500 7.300 7.700 728,538 7.4378 -5.13%
2017-04-18 0 0.390 0.385 0.390 0.385 0.405 16,021,791 6,320,021 0.3945 7.800 7.700 7.800 7.700 8.100 801,090 7.8893 -4.88%
2017-04-13 0 0.410 0.405 0.410 0.405 0.420 13,428,125 5,511,078 0.4104 8.200 8.100 8.200 8.100 8.400 671,406 8.2083 0.00%
2017-04-12 0 0.410 0.410 0.415 0.405 0.415 7,768,001 3,181,581 0.4096 8.200 8.200 8.300 8.100 8.300 388,400 8.1915 1.23%
2017-04-11 0 0.405 0.405 0.410 0.405 0.410 7,833,799 3,188,412 0.4070 8.100 8.100 8.200 8.100 8.200 391,690 8.1401 -1.22%
2017-04-10 0 0.410 0.405 0.410 0.405 0.430 31,732,690 13,125,676 0.4136 8.200 8.100 8.200 8.100 8.600 1,586,635 8.2727 -3.53%
2017-04-07 0 0.425 0.425 0.430 0.420 0.440 15,813,554 6,726,857 0.4254 8.500 8.500 8.600 8.400 8.800 790,678 8.5077 -2.30%
2017-04-06 0 0.435 0.430 0.435 0.410 0.455 69,349,063 30,103,323 0.4341 8.700 8.600 8.700 8.200 9.100 3,467,453 8.6817 4.82%
2017-04-05 0 0.415 0.410 0.415 0.405 0.420 19,130,535 7,875,209 0.4117 8.300 8.200 8.300 8.100 8.400 956,527 8.2331 -1.19%
2017-04-03 0 0.420 0.415 0.420 0.415 0.435 15,016,100 6,332,090 0.4217 8.400 8.300 8.400 8.300 8.700 750,805 8.4337 -3.45%
2017-03-31 0 0.435 0.430 0.435 0.420 0.450 24,855,999 10,749,579 0.4325 8.700 8.600 8.700 8.400 9.000 1,242,800 8.6495 -3.33%
2017-03-30 0 0.450 0.445 0.450 0.440 0.490 159,912,538 68,264,227 0.4269 9.000 8.900 9.000 8.800 9.800 7,995,627 8.5377 -10.00%
2017-03-29 0 0.500 0.495 0.500 0.495 0.520 21,615,714 10,911,698 0.5048 10.000 9.900 10.000 9.900 10.40 1,080,786 10.096 -3.85%
2017-03-28 0 0.520 0.520 0.530 0.485 0.540 53,450,528 27,725,358 0.5187 10.40 10.40 10.60 9.700 10.80 2,672,526 10.374 11.83%
2017-03-27 0 0.465 0.455 0.460 0.455 0.510 20,574,250 9,956,655 0.4839 9.300 9.100 9.200 9.100 10.20 1,028,713 9.6788 -8.82%
2017-03-24 0 0.510 0.500 0.510 0.500 0.520 5,890,000 3,001,500 0.5096 10.20 10.000 10.20 10.000 10.40 294,500 10.192 2.00%
2017-03-23 0 0.500 0.500 0.510 0.500 0.510 5,005,590 2,544,311 0.5083 10.000 10.000 10.20 10.000 10.20 250,280 10.166 -1.96%
2017-03-22 0 0.510 0.500 0.510 0.500 0.510 9,620,000 4,853,100 0.5045 10.20 10.000 10.20 10.000 10.20 481,000 10.090 -1.92%
2017-03-21 0 0.520 0.510 0.520 0.510 0.520 4,951,709 2,533,438 0.5116 10.40 10.20 10.40 10.20 10.40 247,585 10.233 1.96%
2017-03-20 0 0.510 0.510 0.520 0.510 0.530 6,609,585 3,420,244 0.5175 10.20 10.20 10.40 10.20 10.60 330,479 10.349 0.00%
2017-03-17 0 0.510 0.510 0.520 0.510 0.520 5,755,609 2,955,173 0.5134 10.20 10.20 10.40 10.20 10.40 287,780 10.269 0.00%
2017-03-16 0 0.510 0.510 0.520 0.510 0.520 10,880,080 5,604,109 0.5151 10.20 10.20 10.40 10.20 10.40 544,004 10.302 -1.92%
2017-03-15 0 0.520 0.510 0.520 0.510 0.530 3,313,383 1,720,466 0.5192 10.40 10.20 10.40 10.20 10.60 165,669 10.385 -1.89%
2017-03-14 0 0.530 0.520 0.530 0.510 0.530 4,648,700 2,404,176 0.5172 10.60 10.40 10.60 10.20 10.60 232,435 10.343 1.92%
2017-03-13 0 0.520 0.520 0.530 0.510 0.540 8,480,000 4,426,300 0.5220 10.40 10.40 10.60 10.20 10.80 424,000 10.439 -1.89%
2017-03-10 0 0.530 0.520 0.530 0.520 0.530 4,015,000 2,096,400 0.5221 10.60 10.40 10.60 10.40 10.60 200,750 10.443 1.92%
2017-03-09 0 0.520 0.510 0.520 0.510 0.530 13,139,033 6,756,456 0.5142 10.40 10.20 10.40 10.20 10.60 656,952 10.285 0.00%
2017-03-08 0 0.520 0.520 0.530 0.520 0.550 12,240,345 6,504,276 0.5314 10.40 10.40 10.60 10.40 11.00 612,017 10.628 -1.89%
2017-03-07 0 0.530 0.530 0.540 0.530 0.550 22,484,000 12,228,840 0.5439 10.60 10.60 10.80 10.60 11.00 1,124,200 10.878 0.00%
2017-03-06 0 0.530 0.530 0.540 0.530 0.560 20,851,177 11,260,909 0.5401 10.60 10.60 10.80 10.60 11.20 1,042,559 10.801 0.00%
2017-03-03 0 0.530 0.530 0.540 0.520 0.540 23,928,387 12,698,363 0.5307 10.60 10.60 10.80 10.40 10.80 1,196,419 10.614 -1.85%
2017-03-02 0 0.540 0.530 0.540 0.530 0.580 21,556,628 11,816,545 0.5482 10.80 10.60 10.80 10.60 11.60 1,077,831 10.963 -3.57%
2017-03-01 0 0.560 0.560 0.570 0.540 0.590 64,531,628 36,710,105 0.5689 11.20 11.20 11.40 10.80 11.80 3,226,581 11.377 9.80%
2017-02-28 0 0.510 0.500 0.510 0.500 0.530 12,367,868 6,356,463 0.5139 10.20 10.000 10.20 10.000 10.60 618,393 10.279 -3.77%
2017-02-27 0 0.530 0.520 0.530 0.500 0.540 39,419,201 20,469,908 0.5193 10.60 10.40 10.60 10.000 10.80 1,970,960 10.386 -5.36%
2017-02-24 0 0.560 0.560 0.570 0.560 0.580 7,574,445 4,313,690 0.5695 11.20 11.20 11.40 11.20 11.60 378,722 11.390 -3.45%
2017-02-23 0 0.580 0.570 0.580 0.570 0.580 7,946,739 4,533,572 0.5705 11.60 11.40 11.60 11.40 11.60 397,337 11.410 0.00%
2017-02-22 0 0.580 0.570 0.580 0.570 0.590 10,684,191 6,164,657 0.5770 11.60 11.40 11.60 11.40 11.80 534,210 11.540 1.75%
2017-02-21 0 0.570 0.560 0.570 0.560 0.590 13,092,610 7,509,309 0.5736 11.40 11.20 11.40 11.20 11.80 654,631 11.471 -3.39%
2017-02-20 0 0.590 0.570 0.580 0.570 0.600 19,103,501 11,204,295 0.5865 11.80 11.40 11.60 11.40 12.00 955,175 11.730 1.72%
2017-02-17 0 0.580 0.570 0.580 0.570 0.600 10,082,000 5,841,980 0.5794 11.60 11.40 11.60 11.40 12.00 504,100 11.589 -1.69%
2017-02-16 0 0.590 0.580 0.590 0.570 0.600 19,820,000 11,646,200 0.5876 11.80 11.60 11.80 11.40 12.00 991,000 11.752 3.51%
2017-02-15 0 0.570 0.570 0.580 0.570 0.590 14,953,660 8,634,366 0.5774 11.40 11.40 11.60 11.40 11.80 747,683 11.548 -3.39%
2017-02-14 0 0.590 0.580 0.590 0.580 0.600 9,701,271 5,725,282 0.5902 11.80 11.60 11.80 11.60 12.00 485,064 11.803 0.00%
2017-02-13 0 0.590 0.590 0.600 0.570 0.600 28,397,787 16,692,835 0.5878 11.80 11.80 12.00 11.40 12.00 1,419,889 11.756 1.72%
2017-02-10 0 0.580 0.570 0.580 0.560 0.610 56,956,731 33,057,829 0.5804 11.60 11.40 11.60 11.20 12.20 2,847,837 11.608 -4.92%
2017-02-09 0 0.610 0.600 0.610 0.590 0.630 19,256,818 11,795,414 0.6125 12.20 12.00 12.20 11.80 12.60 962,841 12.251 0.00%
2017-02-08 0 0.610 0.590 0.610 0.590 0.610 13,761,231 8,252,573 0.5997 12.20 11.80 12.20 11.80 12.20 688,062 11.994 0.00%
2017-02-07 0 0.610 0.600 0.610 0.600 0.650 41,130,634 25,414,280 0.6179 12.20 12.00 12.20 12.00 13.00 2,056,532 12.358 -3.17%
2017-02-06 0 0.630 0.620 0.630 0.610 0.650 47,790,413 29,967,447 0.6271 12.60 12.40 12.60 12.20 13.00 2,389,521 12.541 0.00%
2017-02-03 0 0.630 0.620 0.630 0.550 0.630 69,398,322 41,299,002 0.5951 12.60 12.40 12.60 11.00 12.60 3,469,916 11.902 14.55%
2017-02-02 0 0.550 0.550 0.560 0.550 0.560 4,543,808 2,515,140 0.5535 11.00 11.00 11.20 11.00 11.20 227,190 11.071 0.00%
2017-02-01 0 0.550 0.550 0.560 0.540 0.560 3,769,214 2,083,059 0.5527 11.00 11.00 11.20 10.80 11.20 188,461 11.053 -1.79%
2017-01-27 0 0.560 0.560 0.570 0.560 0.570 2,672,480 1,501,719 0.5619 11.20 11.20 11.40 11.20 11.40 133,624 11.238 -1.75%
2017-01-26 0 0.570 0.560 0.570 0.560 0.590 21,300,000 12,206,800 0.5731 11.40 11.20 11.40 11.20 11.80 1,065,000 11.462 3.64%
2017-01-25 0 0.550 0.550 0.560 0.540 0.560 6,861,050 3,767,686 0.5491 11.00 11.00 11.20 10.80 11.20 343,053 10.983 0.00%
2017-01-24 0 0.550 0.540 0.550 0.540 0.560 13,986,560 7,702,345 0.5507 11.00 10.80 11.00 10.80 11.20 699,328 11.014 0.00%
2017-01-23 0 0.550 0.540 0.550 0.540 0.570 26,114,538 14,485,659 0.5547 11.00 10.80 11.00 10.80 11.40 1,305,727 11.094 -5.17%
2017-01-20 0 0.580 0.580 0.590 0.570 0.600 27,383,840 16,056,473 0.5863 11.60 11.60 11.80 11.40 12.00 1,369,192 11.727 1.75%
2017-01-19 0 0.570 0.570 0.580 0.560 0.580 12,082,994 6,880,725 0.5695 11.40 11.40 11.60 11.20 11.60 604,150 11.389 0.00%
2017-01-18 0 0.570 0.570 0.580 0.560 0.590 15,843,538 9,123,895 0.5759 11.40 11.40 11.60 11.20 11.80 792,177 11.517 -1.72%
2017-01-17 0 0.580 0.570 0.580 0.560 0.620 48,698,368 28,096,270 0.5769 11.60 11.40 11.60 11.20 12.40 2,434,918 11.539 -4.92%
2017-01-16 0 0.610 0.600 0.610 0.600 0.650 20,068,938 12,441,469 0.6199 12.20 12.00 12.20 12.00 13.00 1,003,447 12.399 -3.17%
2017-01-13 0 0.630 0.620 0.630 0.590 0.650 65,092,367 40,827,764 0.6272 12.60 12.40 12.60 11.80 13.00 3,254,618 12.545 5.00%
2017-01-12 0 0.600 0.590 0.600 0.580 0.610 18,516,649 11,086,676 0.5987 12.00 11.80 12.00 11.60 12.20 925,832 11.975 3.45%
2017-01-11 0 0.580 0.580 0.590 0.580 0.610 12,832,782 7,622,430 0.5940 11.60 11.60 11.80 11.60 12.20 641,639 11.880 -4.92%
2017-01-10 0 0.610 0.590 0.610 0.590 0.640 51,493,705 31,590,514 0.6135 12.20 11.80 12.20 11.80 12.80 2,574,685 12.270 1.67%
2017-01-09 0 0.600 0.590 0.600 0.540 0.610 46,276,000 27,004,520 0.5836 12.00 11.80 12.00 10.80 12.20 2,313,800 11.671 7.14%
2017-01-06 0 0.560 0.550 0.560 0.550 0.570 11,466,619 6,330,808 0.5521 11.20 11.00 11.20 11.00 11.40 573,331 11.042 -1.75%
2017-01-05 0 0.570 0.560 0.570 0.550 0.580 23,948,088 13,473,421 0.5626 11.40 11.20 11.40 11.00 11.60 1,197,404 11.252 3.64%
2017-01-04 0 0.550 0.540 0.550 0.540 0.590 40,335,976 22,577,679 0.5597 11.00 10.80 11.00 10.80 11.80 2,016,799 11.195 -6.78%
2017-01-03 0 0.590 0.580 0.590 0.590 0.620 34,932,692 21,047,880 0.6025 11.80 11.60 11.80 11.80 12.40 1,746,635 12.051 0.00%
2016-12-30 0 0.590 0.580 0.590 0.560 0.620 49,889,538 29,506,405 0.5914 11.80 11.60 11.80 11.20 12.40 2,494,477 11.829 0.00%
2016-12-29 0 0.590 0.580 0.590 0.485 0.590 81,220,839 44,493,494 0.5478 11.80 11.60 11.80 9.700 11.80 4,061,042 10.956 20.41%
2016-12-28 0 0.490 0.490 0.495 0.485 0.510 12,110,000 5,996,250 0.4951 9.800 9.800 9.900 9.700 10.20 605,500 9.9030 -3.92%
2016-12-23 0 0.510 0.500 0.510 0.485 0.520 25,781,000 12,962,530 0.5028 10.20 10.000 10.20 9.700 10.40 1,289,050 10.056 2.00%
2016-12-22 0 0.500 0.495 0.500 0.455 0.510 50,850,562 24,529,810 0.4824 10.000 9.900 10.000 9.100 10.20 2,542,528 9.6478 7.53%
2016-12-21 0 0.465 0.460 0.465 0.455 0.510 92,451,671 43,749,253 0.4732 9.300 9.200 9.300 9.100 10.20 4,622,584 9.4642 -8.82%
2016-12-20 0 0.510 0.500 0.510 0.480 0.520 32,075,001 15,988,625 0.4985 10.20 10.000 10.20 9.600 10.40 1,603,750 9.9695 2.00%
2016-12-19 0 0.500 0.495 0.500 0.500 0.560 27,526,025 14,385,957 0.5226 10.000 9.900 10.000 10.000 11.20 1,376,301 10.453 -9.09%
2016-12-16 0 0.550 0.540 0.550 0.540 0.570 12,574,000 6,948,080 0.5526 11.00 10.80 11.00 10.80 11.40 628,700 11.052 0.00%
2016-12-15 0 0.550 0.540 0.550 0.530 0.580 19,839,527 10,878,089 0.5483 11.00 10.80 11.00 10.60 11.60 991,976 10.966 -3.51%
2016-12-14 0 0.570 0.560 0.570 0.540 0.570 18,257,122 10,235,903 0.5607 11.40 11.20 11.40 10.80 11.40 912,856 11.213 1.79%
2016-12-13 0 0.560 0.550 0.560 0.540 0.600 27,546,143 15,597,478 0.5662 11.20 11.00 11.20 10.80 12.00 1,377,307 11.325 -5.08%
2016-12-12 0 0.590 0.580 0.590 0.530 0.610 61,056,479 34,736,756 0.5689 11.80 11.60 11.80 10.60 12.20 3,052,824 11.379 9.26%
2016-12-09 0 0.540 0.530 0.540 0.520 0.600 61,000,072 33,812,970 0.5543 10.80 10.60 10.80 10.40 12.00 3,050,004 11.086 -10.00%
2016-12-08 0 0.600 0.590 0.600 0.570 0.650 109,701,530 65,634,972 0.5983 12.00 11.80 12.00 11.40 13.00 5,485,077 11.966 -7.69%
2016-12-07 0 0.650 0.640 0.650 0.640 0.720 64,173,704 42,782,272 0.6667 13.00 12.80 13.00 12.80 14.40 3,208,685 13.333 -5.80%
2016-12-06 0 0.690 0.680 0.690 0.680 0.730 57,445,292 40,236,355 0.7004 13.80 13.60 13.80 13.60 14.60 2,872,265 14.009 -2.82%
2016-12-05 0 0.710 0.690 0.700 0.650 0.710 75,504,872 52,070,477 0.6896 14.20 13.80 14.00 13.00 14.20 3,775,244 13.793 9.23%
2016-12-02 0 0.650 0.650 0.660 0.630 0.670 41,588,911 27,371,657 0.6581 13.00 13.00 13.20 12.60 13.40 2,079,446 13.163 1.56%
2016-12-01 0 0.640 0.630 0.640 0.630 0.690 74,683,842 48,868,723 0.6543 12.80 12.60 12.80 12.60 13.80 3,734,192 13.087 -5.88%
2016-11-30 0 0.680 0.670 0.680 0.660 0.750 110,944,734 78,116,709 0.7041 13.60 13.40 13.60 13.20 15.00 5,547,237 14.082 -6.85%
2016-11-29 0 0.730 0.720 0.730 0.690 0.790 224,058,914 165,573,690 0.7390 14.60 14.40 14.60 13.80 15.80 11,202,946 14.779 1.39%
2016-11-28 0 0.720 0.710 0.720 0.680 0.740 166,834,125 119,049,919 0.7136 14.40 14.20 14.40 13.60 14.80 8,341,706 14.272 5.88%
2016-11-25 0 0.680 0.670 0.680 0.590 0.720 286,350,195 190,214,391 0.6643 13.60 13.40 13.60 11.80 14.40 14,317,510 13.285 11.48%
2016-11-24 0 0.610 0.600 0.610 0.570 0.670 374,529,575 233,319,314 0.6230 12.20 12.00 12.20 11.40 13.40 18,726,479 12.459 -4.69%
2016-11-23 0 0.640 0.630 0.640 0.480 0.640 368,802,608 207,566,818 0.5628 12.80 12.60 12.80 9.600 12.80 18,440,130 11.256 31.96%
2016-11-22 0 0.485 0.480 0.485 0.475 0.510 47,264,441 22,927,451 0.4851 9.700 9.600 9.700 9.500 10.20 2,363,222 9.7018 -2.02%
2016-11-21 0 0.495 0.490 0.495 0.490 0.540 116,515,488 59,554,525 0.5111 9.900 9.800 9.900 9.800 10.80 5,825,774 10.223 1.02%
2016-11-18 0 0.490 0.485 0.490 0.450 0.500 139,313,650 66,082,064 0.4743 9.800 9.700 9.800 9.000 10.000 6,965,683 9.4868 6.52%
2016-11-17 0 0.460 0.455 0.460 0.455 0.520 120,155,456 58,181,976 0.4842 9.200 9.100 9.200 9.100 10.40 6,007,773 9.6845 -8.00%
2016-11-16 0 0.500 0.495 0.500 0.475 0.570 250,503,893 131,869,299 0.5264 10.000 9.900 10.000 9.500 11.40 12,525,195 10.528 0.00%
2016-11-15 0 0.500 0.500 0.510 0.425 0.640 609,081,762 324,203,254 0.5323 10.000 10.000 10.20 8.500 12.80 30,454,088 10.646 9.89%
2016-11-14 0 0.455 0.455 0.460 0.265 0.510 546,161,516 221,223,642 0.4051 9.100 9.100 9.200 5.300 10.20 27,308,076 8.1010 83.47%
2016-11-11 0 0.248 0.247 0.250 0.245 0.250 6,741,029 1,673,439 0.2482 4.960 4.940 5.000 4.900 5.000 337,051 4.9649 -0.80%
2016-11-10 0 0.250 0.250 0.255 0.250 0.255 5,261,099 1,321,405 0.2512 5.000 5.000 5.100 5.000 5.100 263,055 5.0233 0.81%
2016-11-09 0 0.248 0.248 0.249 0.243 0.260 10,680,000 2,669,860 0.2500 4.960 4.960 4.980 4.860 5.200 534,000 4.9997 -4.62%
2016-11-08 0 0.260 0.255 0.260 0.255 0.265 3,100,000 809,100 0.2610 5.200 5.100 5.200 5.100 5.300 155,000 5.2200 1.96%
2016-11-07 0 0.255 0.255 0.260 0.247 0.280 23,279,000 6,177,530 0.2654 5.100 5.100 5.200 4.940 5.600 1,163,950 5.3074 2.00%
2016-11-04 0 0.250 0.249 0.255 0.246 0.255 1,150,000 288,340 0.2507 5.000 4.980 5.100 4.920 5.100 57,500 5.0146 0.81%
2016-11-03 0 0.248 0.248 0.255 0.248 0.255 1,574,213 393,215 0.2498 4.960 4.960 5.100 4.960 5.100 78,711 4.9957 -0.80%
2016-11-02 0 0.250 0.250 0.255 0.250 0.250 1,923,888 480,956 0.2500 5.000 5.000 5.100 5.000 5.000 96,194 4.9998 0.00%
2016-11-01 0 0.250 0.250 0.255 0.250 0.255 3,768,300 946,252 0.2511 5.000 5.000 5.100 5.000 5.100 188,415 5.0222 0.00%
2016-10-31 0 0.250 0.250 0.255 0.250 0.255 2,550,000 643,600 0.2524 5.000 5.000 5.100 5.000 5.100 127,500 5.0478 0.00%
2016-10-28 0 0.250 0.250 0.255 0.250 0.255 2,270,000 569,450 0.2509 5.000 5.000 5.100 5.000 5.100 113,500 5.0172 0.00%
2016-10-27 0 0.250 0.250 0.255 0.250 0.255 2,330,000 589,700 0.2531 5.000 5.000 5.100 5.000 5.100 116,500 5.0618 0.00%
2016-10-26 0 0.250 0.250 0.255 0.247 0.250 1,501,296 375,066 0.2498 5.000 5.000 5.100 4.940 5.000 75,065 4.9966 0.00%
2016-10-25 0 0.250 0.250 0.255 0.248 0.255 1,404,000 352,960 0.2514 5.000 5.000 5.100 4.960 5.100 70,200 5.0279 0.00%
2016-10-24 0 0.250 0.250 0.255 0.245 0.255 2,810,362 700,149 0.2491 5.000 5.000 5.100 4.900 5.100 140,518 4.9826 0.00%
2016-10-20 0 0.250 0.249 0.255 0.242 0.255 5,876,246 1,466,775 0.2496 5.000 4.980 5.100 4.840 5.100 293,812 4.9922 0.00%
2016-10-19 0 0.250 0.250 0.255 0.248 0.255 5,031,261 1,257,711 0.2500 5.000 5.000 5.100 4.960 5.100 251,563 4.9996 -1.96%
2016-10-18 0 0.255 0.250 0.260 0.250 0.255 1,650,000 419,900 0.2545 5.100 5.000 5.200 5.000 5.100 82,500 5.0897 0.00%
2016-10-17 0 0.255 0.250 0.255 0.250 0.255 990,000 251,200 0.2537 5.100 5.000 5.100 5.000 5.100 49,500 5.0747 2.00%
2016-10-14 0 0.250 0.250 0.255 0.250 0.260 4,428,529 1,125,215 0.2541 5.000 5.000 5.100 5.000 5.200 221,426 5.0817 0.00%
2016-10-13 0 0.250 0.250 0.255 0.250 0.255 1,860,998 474,287 0.2549 5.000 5.000 5.100 5.000 5.100 93,050 5.0971 -1.96%
2016-10-12 0 0.255 0.255 0.260 0.250 0.255 2,180,000 555,800 0.2550 5.100 5.100 5.200 5.000 5.100 109,000 5.0991 0.00%
2016-10-11 0 0.255 0.255 0.260 0.255 0.265 4,777,378 1,240,872 0.2597 5.100 5.100 5.200 5.100 5.300 238,869 5.1948 -3.77%
2016-10-07 0 0.265 0.260 0.265 0.250 0.275 15,665,497 4,161,357 0.2656 5.300 5.200 5.300 5.000 5.500 783,275 5.3128 3.92%
2016-10-06 0 0.255 0.250 0.255 0.249 0.255 9,446,826 2,376,534 0.2516 5.100 5.000 5.100 4.980 5.100 472,341 5.0314 0.00%
2016-10-05 0 0.255 0.250 0.255 0.250 0.255 1,502,067 381,998 0.2543 5.100 5.000 5.100 5.000 5.100 75,103 5.0863 0.00%
2016-10-04 0 0.255 0.250 0.255 0.250 0.255 1,141,037 287,657 0.2521 5.100 5.000 5.100 5.000 5.100 57,052 5.0420 2.00%
2016-10-03 0 0.250 0.250 0.255 0.250 0.260 2,582,183 656,723 0.2543 5.000 5.000 5.100 5.000 5.200 129,109 5.0866 0.00%
2016-09-30 0 0.250 0.250 0.255 0.246 0.265 10,960,904 2,811,233 0.2565 5.000 5.000 5.100 4.920 5.300 548,045 5.1296 0.81%
2016-09-29 0 0.248 0.248 0.249 0.243 0.249 2,998,760 739,149 0.2465 4.960 4.960 4.980 4.860 4.980 149,938 4.9297 0.40%
2016-09-28 0 0.247 0.247 0.249 0.246 0.250 8,471,707 2,110,311 0.2491 4.940 4.940 4.980 4.920 5.000 423,585 4.9820 -1.20%
2016-09-27 0 0.250 0.250 0.255 0.250 0.255 5,148,760 1,299,552 0.2524 5.000 5.000 5.100 5.000 5.100 257,438 5.0480 -1.96%
2016-09-26 0 0.255 0.250 0.255 0.250 0.255 2,883,507 727,602 0.2523 5.100 5.000 5.100 5.000 5.100 144,175 5.0466 0.00%
2016-09-23 0 0.255 0.255 0.260 0.255 0.260 1,181,618 305,888 0.2589 5.100 5.100 5.200 5.100 5.200 59,081 5.1774 -1.92%
2016-09-22 0 0.260 0.255 0.260 0.255 0.270 4,436,896 1,155,010 0.2603 5.200 5.100 5.200 5.100 5.400 221,845 5.2064 0.00%
2016-09-21 0 0.260 0.260 0.265 0.250 0.265 6,364,666 1,646,889 0.2588 5.200 5.200 5.300 5.000 5.300 318,233 5.1751 1.96%
2016-09-20 0 0.255 0.250 0.255 0.250 0.255 2,778,304 705,809 0.2540 5.100 5.000 5.100 5.000 5.100 138,915 5.0809 2.00%
2016-09-19 0 0.250 0.250 0.255 0.250 0.255 5,265,374 1,327,513 0.2521 5.000 5.000 5.100 5.000 5.100 263,269 5.0424 -1.96%
2016-09-15 0 0.255 0.250 0.255 0.247 0.280 24,980,789 6,393,408 0.2559 5.100 5.000 5.100 4.940 5.600 1,249,039 5.1187 -7.27%
2016-09-14 0 0.275 0.275 0.280 0.270 0.280 3,067,985 841,921 0.2744 5.500 5.500 5.600 5.400 5.600 153,399 5.4884 -1.79%
2016-09-13 0 0.280 0.275 0.280 0.275 0.285 5,387,924 1,516,835 0.2815 5.600 5.500 5.600 5.500 5.700 269,396 5.6305 1.82%
2016-09-12 0 0.275 0.275 0.285 0.275 0.290 5,464,618 1,534,381 0.2808 5.500 5.500 5.700 5.500 5.800 273,231 5.6157 -6.78%
2016-09-09 0 0.295 0.290 0.295 0.285 0.300 7,108,100 2,083,977 0.2932 5.900 5.800 5.900 5.700 6.000 355,405 5.8637 1.72%
2016-09-08 0 0.290 0.285 0.290 0.285 0.300 11,343,981 3,330,844 0.2936 5.800 5.700 5.800 5.700 6.000 567,199 5.8724 1.75%
2016-09-07 0 0.285 0.285 0.290 0.285 0.290 2,590,537 739,744 0.2856 5.700 5.700 5.800 5.700 5.800 129,527 5.7111 -1.72%
2016-09-06 0 0.290 0.285 0.290 0.275 0.310 23,846,000 6,969,615 0.2923 5.800 5.700 5.800 5.500 6.200 1,192,300 5.8455 3.57%
2016-09-05 0 0.280 0.275 0.280 0.275 0.285 6,692,435 1,854,708 0.2771 5.600 5.500 5.600 5.500 5.700 334,622 5.5427 -1.75%
2016-09-02 0 0.285 0.275 0.285 0.265 0.290 11,692,915 3,254,257 0.2783 5.700 5.500 5.700 5.300 5.800 584,646 5.5662 5.56%
2016-09-01 0 0.270 0.265 0.270 0.260 0.275 14,220,000 3,795,950 0.2669 5.400 5.300 5.400 5.200 5.500 711,000 5.3389 -1.82%
2016-08-31 0 0.275 0.275 0.280 0.270 0.295 16,468,751 4,629,297 0.2811 5.500 5.500 5.600 5.400 5.900 823,438 5.6219 -8.33%
2016-08-30 0 0.300 0.295 0.300 0.265 0.305 21,789,300 6,363,082 0.2920 6.000 5.900 6.000 5.300 6.100 1,089,465 5.8406 9.09%
2016-08-29 0 0.275 0.270 0.275 0.265 0.280 8,036,290 2,172,635 0.2704 5.500 5.400 5.500 5.300 5.600 401,815 5.4071 0.00%
2016-08-26 0 0.275 0.275 0.280 0.270 0.300 15,910,000 4,437,100 0.2789 5.500 5.500 5.600 5.400 6.000 795,500 5.5777 -5.17%
2016-08-25 0 0.290 0.290 0.295 0.260 0.315 87,469,358 25,490,555 0.2914 5.800 5.800 5.900 5.200 6.300 4,373,468 5.8285 13.73%
2016-08-24 0 0.255 0.250 0.260 0.250 0.255 2,202,935 561,394 0.2548 5.100 5.000 5.200 5.000 5.100 110,147 5.0968 0.00%
2016-08-23 0 0.255 0.250 0.255 0.250 0.255 3,521,972 889,769 0.2526 5.100 5.000 5.100 5.000 5.100 176,099 5.0527 2.00%
2016-08-22 0 0.250 0.250 0.255 0.250 0.255 2,079,368 526,082 0.2530 5.000 5.000 5.100 5.000 5.100 103,968 5.0600 0.00%
2016-08-19 0 0.250 0.250 0.255 0.250 0.255 4,562,380 1,150,263 0.2521 5.000 5.000 5.100 5.000 5.100 228,119 5.0424 -1.96%
2016-08-18 0 0.255 0.250 0.260 0.250 0.260 4,020,100 1,032,774 0.2569 5.100 5.000 5.200 5.000 5.200 201,005 5.1381 2.00%
2016-08-17 0 0.250 0.250 0.260 0.250 0.260 8,488,439 2,136,388 0.2517 5.000 5.000 5.200 5.000 5.200 424,422 5.0336 -1.96%
2016-08-16 0 0.255 0.255 0.260 0.255 0.265 3,422,376 889,821 0.2600 5.100 5.100 5.200 5.100 5.300 171,119 5.2000 -1.92%
2016-08-15 0 0.260 0.260 0.265 0.255 0.275 6,219,106 1,649,878 0.2653 5.200 5.200 5.300 5.100 5.500 310,955 5.3058 -1.89%
2016-08-12 0 0.265 0.260 0.265 0.248 0.270 9,867,439 2,545,617 0.2580 5.300 5.200 5.300 4.960 5.400 493,372 5.1596 6.43%
2016-08-11 0 0.249 0.249 0.250 0.247 0.250 952,200 235,874 0.2477 4.980 4.980 5.000 4.940 5.000 47,610 4.9543 -0.40%
2016-08-10 0 0.250 0.250 0.255 0.245 0.255 5,522,624 1,376,133 0.2492 5.000 5.000 5.100 4.900 5.100 276,131 4.9836 -1.96%
2016-08-09 0 0.255 0.250 0.255 0.247 0.255 3,796,995 950,489 0.2503 5.100 5.000 5.100 4.940 5.100 189,850 5.0065 2.00%
2016-08-08 0 0.250 0.250 0.255 0.250 0.255 2,662,076 667,728 0.2508 5.000 5.000 5.100 5.000 5.100 133,104 5.0166 -1.96%
2016-08-05 0 0.255 0.250 0.255 0.249 0.260 8,774,000 2,211,774 0.2521 5.100 5.000 5.100 4.980 5.200 438,700 5.0417 -1.92%
2016-08-04 0 0.260 0.255 0.265 0.240 0.270 17,315,388 4,456,407 0.2574 5.200 5.100 5.300 4.800 5.400 865,769 5.1473 7.88%
2016-08-03 0 0.241 0.241 0.245 0.240 0.250 6,594,482 1,605,482 0.2435 4.820 4.820 4.900 4.800 5.000 329,724 4.8692 -3.21%
2016-08-01 0 0.249 0.248 0.249 0.248 0.255 2,801,000 701,172 0.2503 4.980 4.960 4.980 4.960 5.100 140,050 5.0066 0.40%
2016-07-29 0 0.248 0.248 0.249 0.246 0.260 14,037,122 3,538,549 0.2521 4.960 4.960 4.980 4.920 5.200 701,856 5.0417 -4.62%
2016-07-28 0 0.260 0.255 0.260 0.255 0.285 15,209,421 4,078,137 0.2681 5.200 5.100 5.200 5.100 5.700 760,471 5.3626 -3.70%
2016-07-27 0 0.270 0.270 0.275 0.270 0.285 9,440,454 2,577,773 0.2731 5.400 5.400 5.500 5.400 5.700 472,023 5.4611 -5.26%
2016-07-26 0 0.285 0.280 0.285 0.255 0.300 41,507,622 11,893,782 0.2865 5.700 5.600 5.700 5.100 6.000 2,075,381 5.7309 9.62%
2016-07-25 0 0.260 0.260 0.265 0.260 0.295 27,497,791 7,506,487 0.2730 5.200 5.200 5.300 5.200 5.900 1,374,890 5.4597 -8.77%
2016-07-22 0 0.285 0.280 0.285 0.230 0.325 121,785,816 34,919,539 0.2867 5.700 5.600 5.700 4.600 6.500 6,089,291 5.7346 39.02%
2016-07-21 0 0.205 0.204 0.206 0.205 0.213 4,223,533 879,668 0.2083 4.100 4.080 4.120 4.100 4.260 211,177 4.1656 -1.44%
2016-07-20 0 0.208 0.208 0.212 0.203 0.220 1,438,843 302,439 0.2102 4.160 4.160 4.240 4.060 4.400 71,942 4.2039 -1.89%
2016-07-19 0 0.212 0.209 0.215 0.207 0.212 1,418,571 297,419 0.2097 4.240 4.180 4.300 4.140 4.240 70,929 4.1932 -0.93%
2016-07-18 0 0.214 0.212 0.215 0.213 0.221 1,935,000 419,336 0.2167 4.280 4.240 4.300 4.260 4.420 96,750 4.3342 -4.89%
2016-07-15 0 0.225 0.226 0.227 0.209 0.229 7,786,141 1,724,603 0.2215 4.500 4.520 4.540 4.180 4.580 389,307 4.4299 5.63%
2016-07-14 0 0.213 0.207 0.213 0.205 0.213 850,000 177,780 0.2092 4.260 4.140 4.260 4.100 4.260 42,500 4.1831 2.40%
2016-07-13 0 0.208 0.207 0.208 0.203 0.210 3,038,956 630,630 0.2075 4.160 4.140 4.160 4.060 4.200 151,948 4.1503 0.48%
2016-07-12 0 0.207 0.205 0.207 0.201 0.208 881,818 180,963 0.2052 4.140 4.100 4.140 4.020 4.160 44,091 4.1043 0.98%
2016-07-11 0 0.205 0.201 0.205 0.202 0.215 4,648,438 967,428 0.2081 4.100 4.020 4.100 4.040 4.300 232,422 4.1624 -4.65%
2016-07-08 0 0.215 0.211 0.215 0.210 0.220 3,653,107 779,605 0.2134 4.300 4.220 4.300 4.200 4.400 182,655 4.2682 3.86%
2016-07-07 0 0.207 0.205 0.207 0.203 0.210 2,580,000 531,528 0.2060 4.140 4.100 4.140 4.060 4.200 129,000 4.1204 0.98%
2016-07-06 0 0.205 0.205 0.207 0.202 0.213 646,000 132,830 0.2056 4.100 4.100 4.140 4.040 4.260 32,300 4.1124 0.49%
2016-07-05 0 0.204 0.209 0.210 0.203 0.212 1,811,000 373,346 0.2062 4.080 4.180 4.200 4.060 4.240 90,550 4.1231 -1.45%
2016-07-04 0 0.207 0.206 0.210 0.200 0.213 3,023,000 623,272 0.2062 4.140 4.120 4.200 4.000 4.260 151,150 4.1235 -4.17%
2016-06-30 0 0.216 0.216 0.218 0.216 0.221 401,000 87,710 0.2187 4.320 4.320 4.360 4.320 4.420 20,050 4.3746 -1.37%
2016-06-29 0 0.219 0.219 0.220 0.212 0.222 3,048,000 658,778 0.2161 4.380 4.380 4.400 4.240 4.440 152,400 4.3227 3.30%
2016-06-28 0 0.212 0.212 0.215 0.203 0.219 2,233,614 478,129 0.2141 4.240 4.240 4.300 4.060 4.380 111,681 4.2812 -0.93%
2016-06-27 0 0.214 0.214 0.217 0.200 0.222 2,943,006 616,131 0.2094 4.280 4.280 4.340 4.000 4.440 147,150 4.1871 1.90%
2016-06-24 0 0.210 0.210 0.212 0.206 0.215 5,593,000 1,175,600 0.2102 4.200 4.200 4.240 4.120 4.300 279,650 4.2038 -5.41%
2016-06-23 0 0.222 0.222 0.224 0.220 0.227 5,053,000 1,127,173 0.2231 4.440 4.440 4.480 4.400 4.540 252,650 4.4614 -2.63%
2016-06-22 0 0.228 0.226 0.229 0.224 0.229 2,291,879 518,928 0.2264 4.560 4.520 4.580 4.480 4.580 114,594 4.5284 -2.56%
2016-06-21 0 0.234 0.233 0.234 0.230 0.240 3,637,275 852,327 0.2343 4.680 4.660 4.680 4.600 4.800 181,864 4.6866 -3.31%
2016-06-20 0 0.242 0.240 0.242 0.239 0.245 429,009 103,714 0.2418 4.840 4.800 4.840 4.780 4.900 21,450 4.8351 0.00%
2016-06-17 0 0.242 0.240 0.242 0.239 0.246 1,746,410 422,541 0.2419 4.840 4.800 4.840 4.780 4.920 87,321 4.8390 -0.41%
2016-06-16 0 0.243 0.244 0.245 0.243 0.250 5,274,826 1,297,449 0.2460 4.860 4.880 4.900 4.860 5.000 263,741 4.9194 -0.82%
2016-06-15 0 0.245 0.244 0.245 0.242 0.250 3,372,002 825,943 0.2449 4.900 4.880 4.900 4.840 5.000 168,600 4.8988 -0.81%
2016-06-14 0 0.247 0.245 0.247 0.241 0.265 7,098,700 1,773,886 0.2499 4.940 4.900 4.940 4.820 5.300 354,935 4.9978 2.92%
2016-06-13 0 0.240 0.239 0.240 0.240 0.260 4,333,000 1,070,693 0.2471 4.800 4.780 4.800 4.800 5.200 216,650 4.9420 -7.69%
2016-06-10 0 0.260 0.255 0.260 0.255 0.270 3,939,614 1,034,694 0.2626 5.200 5.100 5.200 5.100 5.400 196,981 5.2528 -3.70%
2016-06-08 0 0.027 0.026 0.027 0.025 0.029 104,369,152 2,814,153 0.0270 5.400 5.200 5.400 5.000 5.800 521,846 5.3927 0.00%
2016-06-07 0 0.027 0.026 0.027 0.026 0.027 39,940,266 1,057,305 0.0265 5.400 5.200 5.400 5.200 5.400 199,701 5.2944 3.85%
2016-06-06 0 0.026 0.025 0.026 0.025 0.027 87,840,000 2,285,570 0.0260 5.200 5.000 5.200 5.000 5.400 439,200 5.2039 -3.70%
2016-06-03 0 0.027 0.026 0.027 0.026 0.027 25,880,000 689,250 0.0266 5.400 5.200 5.400 5.200 5.400 129,400 5.3265 0.00%
2016-06-02 0 0.027 0.026 0.027 0.026 0.028 39,741,336 1,071,838 0.0270 5.400 5.200 5.400 5.200 5.600 198,707 5.3941 -3.57%
2016-06-01 0 0.028 0.027 0.028 0.026 0.028 149,569,026 4,087,292 0.0273 5.600 5.400 5.600 5.200 5.600 747,845 5.4654 0.00%
2016-05-31 0 0.028 0.028 0.029 0.028 0.029 91,760,566 2,584,113 0.0282 5.600 5.600 5.800 5.600 5.800 458,803 5.6323 -3.45%
2016-05-30 0 0.029 0.028 0.029 0.028 0.029 52,661,760 1,492,332 0.0283 5.800 5.600 5.800 5.600 5.800 263,309 5.6676 3.57%
2016-05-27 0 0.028 0.028 0.029 0.028 0.030 126,772,230 3,623,999 0.0286 5.600 5.600 5.800 5.600 6.000 633,861 5.7173 -3.45%
2016-05-26 0 0.029 0.029 0.030 0.028 0.030 116,479,185 3,357,712 0.0288 5.800 5.800 6.000 5.600 6.000 582,396 5.7653 -3.33%
2016-05-25 0 0.030 0.029 0.030 0.029 0.031 108,327,908 3,217,140 0.0297 6.000 5.800 6.000 5.800 6.200 541,640 5.9396 3.45%
2016-05-24 0 0.029 0.029 0.030 0.029 0.031 117,660,001 3,495,410 0.0297 5.800 5.800 6.000 5.800 6.200 588,300 5.9415 0.00%
2016-05-23 0 0.029 0.029 0.030 0.028 0.031 116,738,291 3,378,048 0.0289 5.800 5.800 6.000 5.600 6.200 583,691 5.7874 -3.33%
2016-05-20 0 0.030 0.030 0.031 0.029 0.034 187,385,000 5,893,680 0.0315 6.000 6.000 6.200 5.800 6.800 936,925 6.2905 -3.23%
2016-05-19 0 0.031 0.031 0.032 0.030 0.034 276,850,018 8,755,680 0.0316 6.200 6.200 6.400 6.000 6.800 1,384,250 6.3252 10.71%
2016-05-18 0 0.028 0.028 0.029 0.028 0.031 168,065,492 4,888,162 0.0291 5.600 5.600 5.800 5.600 6.200 840,327 5.8170 -9.68%
2016-05-17 0 0.031 0.030 0.031 0.030 0.032 93,457,887 2,858,292 0.0306 6.200 6.000 6.200 6.000 6.400 467,289 6.1167 -3.13%
2016-05-16 0 0.032 0.031 0.032 0.031 0.033 152,259,343 4,829,572 0.0317 6.400 6.200 6.400 6.200 6.600 761,297 6.3439 0.00%
2016-05-13 0 0.032 0.032 0.033 0.031 0.034 226,685,222 7,294,319 0.0322 6.400 6.400 6.600 6.200 6.800 1,133,426 6.4356 -8.57%
2016-05-12 0 0.035 0.034 0.035 0.034 0.037 89,202,741 3,168,932 0.0355 7.000 6.800 7.000 6.800 7.400 446,014 7.1050 -2.78%
2016-05-11 0 0.036 0.036 0.037 0.035 0.037 65,544,003 2,363,228 0.0361 7.200 7.200 7.400 7.000 7.400 327,720 7.2111 -2.70%
2016-05-10 0 0.037 0.036 0.037 0.034 0.037 118,810,000 4,153,890 0.0350 7.400 7.200 7.400 6.800 7.400 594,050 6.9925 2.78%
2016-05-09 0 0.036 0.035 0.036 0.035 0.040 199,553,315 7,337,026 0.0368 7.200 7.000 7.200 7.000 8.000 997,767 7.3534 -7.69%
2016-05-06 0 0.039 0.039 0.040 0.034 0.048 1,682,502,511 70,825,354 0.0421 7.800 7.800 8.000 6.800 9.600 8,412,513 8.4190 18.18%
2016-05-05 0 0.033 0.033 0.034 0.032 0.035 111,026,207 3,795,910 0.0342 6.600 6.600 6.800 6.400 7.000 555,131 6.8379 -2.94%
2016-05-04 0 0.034 0.033 0.034 0.032 0.038 455,298,508 15,756,441 0.0346 6.800 6.600 6.800 6.400 7.600 2,276,493 6.9214 -19.05%
2016-05-03 0 0.042 0.041 0.042 0.041 0.043 33,196,671 1,387,356 0.0418 8.400 8.200 8.400 8.200 8.600 165,983 8.3584 -2.33%
2016-04-29 0 0.043 0.042 0.043 0.041 0.043 58,780,057 2,475,082 0.0421 8.600 8.400 8.600 8.200 8.600 293,900 8.4215 -2.27%
2016-04-28 0 0.044 0.043 0.044 0.040 0.045 136,690,705 5,877,129 0.0430 8.800 8.600 8.800 8.000 9.000 683,454 8.5992 2.33%
2016-04-27 0 0.043 0.043 0.044 0.042 0.045 80,158,830 3,522,948 0.0439 8.600 8.600 8.800 8.400 9.000 400,794 8.7899 -2.27%
2016-04-26 0 0.044 0.044 0.045 0.044 0.046 76,195,286 3,414,415 0.0448 8.800 8.800 9.000 8.800 9.200 380,976 8.9623 -4.35%
2016-04-25 0 0.046 0.045 0.046 0.045 0.047 43,237,726 1,970,973 0.0456 9.200 9.000 9.200 9.000 9.400 216,189 9.1169 0.00%
2016-04-22 0 0.046 0.045 0.046 0.044 0.047 151,368,234 6,824,061 0.0451 9.200 9.000 9.200 8.800 9.400 756,841 9.0165 -2.13%
2016-04-21 0 0.047 0.046 0.047 0.044 0.050 346,435,213 16,036,627 0.0463 9.400 9.200 9.400 8.800 10.00 1,732,176 9.2581 -6.00%
2016-04-20 0 0.050 0.049 0.050 0.047 0.053 212,244,740 10,446,059 0.0492 10.00 9.800 10.00 9.400 10.60 1,061,224 9.8434 -7.41%
2016-04-19 0 0.054 0.053 0.054 0.052 0.059 420,084,876 23,378,861 0.0557 10.80 10.60 10.80 10.40 11.80 2,100,424 11.131 12.50%
2016-04-18 0 0.048 0.047 0.048 0.044 0.049 57,360,994 2,715,212 0.0473 9.600 9.400 9.600 8.800 9.800 286,805 9.4671 6.67%
2016-04-15 0 0.045 0.044 0.045 0.042 0.045 78,475,178 3,467,103 0.0442 9.000 8.800 9.000 8.400 9.000 392,376 8.8362 -2.17%
2016-04-14 0 0.046 0.045 0.046 0.045 0.049 85,520,000 3,964,600 0.0464 9.200 9.000 9.200 9.000 9.800 427,600 9.2717 -6.12%
2016-04-13 0 0.049 0.048 0.049 0.048 0.050 31,840,000 1,551,220 0.0487 9.800 9.600 9.800 9.600 10.00 159,200 9.7438 2.08%
2016-04-12 0 0.048 0.048 0.049 0.046 0.050 41,610,000 1,993,740 0.0479 9.600 9.600 9.800 9.200 10.00 208,050 9.5830 -4.00%
2016-04-11 0 0.050 0.048 0.050 0.046 0.063 219,000,000 11,255,830 0.0514 10.00 9.600 10.00 9.200 12.60 1,095,000 10.279 -16.67%
2016-04-08 0 0.060 0.059 0.060 0.047 0.063 413,296,000 23,513,855 0.0569 12.00 11.80 12.00 9.400 12.60 2,066,480 11.379 27.66%
2016-04-07 0 0.047 0.047 0.048 0.040 0.049 184,417,660 8,475,795 0.0460 9.400 9.400 9.600 8.000 9.800 922,088 9.1920 17.50%
2016-04-06 0 0.040 0.039 0.040 0.038 0.040 31,022,200 1,224,146 0.0395 8.000 7.800 8.000 7.600 8.000 155,111 7.8921 -2.44%
2016-04-05 0 0.041 0.040 0.041 0.040 0.044 116,082,660 4,832,175 0.0416 8.200 8.000 8.200 8.000 8.800 580,413 8.3254 0.00%
2016-04-01 0 0.041 0.040 0.041 0.039 0.054 284,940,000 12,569,770 0.0441 8.200 8.000 8.200 7.800 10.80 1,424,700 8.8227 -25.45%
2016-03-31 0 0.055 0.055 0.056 0.055 0.057 14,940,000 833,330 0.0558 11.00 11.00 11.20 11.00 11.40 74,700 11.156 -1.79%
2016-03-30 0 0.056 0.056 0.057 0.054 0.058 14,370,000 814,840 0.0567 11.20 11.20 11.40 10.80 11.60 71,850 11.341 1.82%
2016-03-29 0 0.055 0.055 0.056 0.055 0.063 70,505,000 4,050,010 0.0574 11.00 11.00 11.20 11.00 12.60 352,525 11.489 -11.29%
2016-03-24 0 0.062 0.062 0.063 0.062 0.067 93,280,185 5,912,971 0.0634 12.40 12.40 12.60 12.40 13.40 466,401 12.678 -6.06%
2016-03-23 0 0.066 0.066 0.067 0.065 0.077 184,536,597 12,347,780 0.0669 13.20 13.20 13.40 13.00 15.40 922,683 13.382 -10.81%
2016-03-22 0 0.074 0.073 0.074 0.066 0.077 55,589,862 4,037,924 0.0726 14.80 14.60 14.80 13.20 15.40 277,949 14.528 8.82%
2016-03-21 0 0.068 0.067 0.068 0.065 0.069 15,895,769 1,073,817 0.0676 13.60 13.40 13.60 13.00 13.80 79,479 13.511 4.62%
2016-03-18 0 0.065 0.065 0.067 0.065 0.067 11,260,000 738,930 0.0656 13.00 13.00 13.40 13.00 13.40 56,300 13.125 0.00%
2016-03-17 0 0.065 0.065 0.067 0.063 0.068 58,210,000 3,756,020 0.0645 13.00 13.00 13.40 12.60 13.60 291,050 12.905 -1.52%
2016-03-16 0 0.066 0.065 0.066 0.062 0.078 109,650,000 7,180,010 0.0655 13.20 13.00 13.20 12.40 15.60 548,250 13.096 -15.38%
2016-03-15 0 0.078 0.076 0.078 0.076 0.078 1,090,000 84,130 0.0772 15.60 15.20 15.60 15.20 15.60 5,450 15.437 -2.50%
2016-03-14 0 0.080 0.079 0.080 0.077 0.084 23,810,000 1,902,770 0.0799 16.00 15.80 16.00 15.40 16.80 119,050 15.983 6.67%
2016-03-11 0 0.075 0.075 0.078 0.074 0.079 6,393,450 487,634 0.0763 15.00 15.00 15.60 14.80 15.80 31,967 15.254 0.00%
2016-03-10 0 0.075 0.075 0.077 0.070 0.080 3,399,500 262,186 0.0771 15.00 15.00 15.40 14.00 16.00 16,998 15.425 -6.25%
2016-03-09 0 0.080 0.077 0.080 0.077 0.080 1,220,000 97,030 0.0795 16.00 15.40 16.00 15.40 16.00 6,100 15.907 0.00%
2016-03-08 0 0.080 0.079 0.081 0.078 0.080 1,230,000 96,320 0.0783 16.00 15.80 16.20 15.60 16.00 6,150 15.662 1.27%
2016-03-07 0 0.079 0.079 0.080 0.077 0.080 700,000 55,440 0.0792 15.80 15.80 16.00 15.40 16.00 3,500 15.840 -2.47%
2016-03-04 0 0.081 0.079 0.084 0.078 0.081 700,000 55,800 0.0797 16.20 15.80 16.80 15.60 16.20 3,500 15.943 3.85%
2016-03-03 0 0.078 0.075 0.078 0.079 0.082 2,760,000 220,330 0.0798 15.60 15.00 15.60 15.80 16.40 13,800 15.966 -1.27%
2016-03-02 0 0.079 0.079 0.080 0.078 0.081 4,900,000 389,520 0.0795 15.80 15.80 16.00 15.60 16.20 24,500 15.899 3.95%
2016-03-01 0 0.076 0.076 0.078 - - 0 0 - 15.20 15.20 15.60 - - 0 - 1.33%
2016-02-29 0 0.075 0.075 0.077 0.075 0.077 1,980,000 148,700 0.0751 15.00 15.00 15.40 15.00 15.40 9,900 15.020 0.00%
2016-02-26 0 0.075 0.074 0.076 0.074 0.076 5,640,000 423,400 0.0751 15.00 14.80 15.20 14.80 15.20 28,200 15.014 1.35%
2016-02-25 0 0.074 0.072 0.074 0.072 0.080 6,880,000 525,380 0.0764 14.80 14.40 14.80 14.40 16.00 34,400 15.273 1.37%
2016-02-24 0 0.073 0.073 0.077 0.072 0.074 1,860,000 136,040 0.0731 14.60 14.60 15.40 14.40 14.80 9,300 14.628 -2.67%
2016-02-23 0 0.075 0.075 0.077 0.073 0.077 3,420,000 253,790 0.0742 15.00 15.00 15.40 14.60 15.40 17,100 14.842 2.74%
2016-02-22 0 0.073 0.072 0.073 0.070 0.079 6,200,000 461,820 0.0745 14.60 14.40 14.60 14.00 15.80 31,000 14.897 2.82%
2016-02-19 0 0.071 0.070 0.071 0.069 0.071 2,360,000 165,560 0.0702 14.20 14.00 14.20 13.80 14.20 11,800 14.031 0.00%
2016-02-18 0 0.071 0.070 0.073 0.071 0.073 2,480,000 177,890 0.0717 14.20 14.00 14.60 14.20 14.60 12,400 14.346 2.90%
2016-02-17 0 0.069 0.069 0.072 0.069 0.071 2,280,000 159,240 0.0698 13.80 13.80 14.40 13.80 14.20 11,400 13.968 -4.17%
2016-02-16 0 0.072 0.069 0.072 0.066 0.073 350,000 24,660 0.0705 14.40 13.80 14.40 13.20 14.60 1,750 14.091 9.09%
2016-02-15 0 0.066 0.066 0.070 0.066 0.067 360,000 23,810 0.0661 13.20 13.20 14.00 13.20 13.40 1,800 13.228 -1.49%
2016-02-12 0 0.067 0.067 0.068 0.066 0.069 630,000 42,060 0.0668 13.40 13.40 13.60 13.20 13.80 3,150 13.352 -4.29%
2016-02-11 0 0.070 0.067 0.070 0.062 0.070 1,890,000 126,030 0.0667 14.00 13.40 14.00 12.40 14.00 9,450 13.337 0.00%
2016-02-05 0 0.070 0.067 0.070 0.066 0.070 970,000 65,500 0.0675 14.00 13.40 14.00 13.20 14.00 4,850 13.505 4.48%
2016-02-04 0 0.067 0.067 0.070 0.066 0.067 1,510,002 100,830 0.0668 13.40 13.40 14.00 13.20 13.40 7,550 13.355 0.00%
2016-02-03 0 0.067 0.067 0.068 0.067 0.069 680,000 45,580 0.0670 13.40 13.40 13.60 13.40 13.80 3,400 13.406 -2.90%
2016-02-02 0 0.069 0.066 0.069 0.065 0.069 2,990,000 195,920 0.0655 13.80 13.20 13.80 13.00 13.80 14,950 13.105 0.00%
2016-02-01 0 0.069 0.069 0.070 - - 0 0 - 13.80 13.80 14.00 - - 0 - 0.00%
2016-01-29 0 0.069 0.068 0.070 0.065 0.069 2,230,000 149,970 0.0673 13.80 13.60 14.00 13.00 13.80 11,150 13.450 1.47%
2016-01-28 0 0.068 0.068 0.070 0.066 0.069 1,910,000 128,100 0.0671 13.60 13.60 14.00 13.20 13.80 9,550 13.414 3.03%
2016-01-27 0 0.066 0.066 0.070 0.066 0.066 800,000 52,800 0.0660 13.20 13.20 14.00 13.20 13.20 4,000 13.200 0.00%
2016-01-26 0 0.066 0.066 0.070 0.065 0.070 1,740,000 118,140 0.0679 13.20 13.20 14.00 13.00 14.00 8,700 13.579 -4.35%
2016-01-25 0 0.069 0.068 0.069 0.065 0.076 1,526,000 108,192 0.0709 13.80 13.60 13.80 13.00 15.20 7,630 14.180 0.00%
2016-01-22 0 0.069 0.067 0.069 0.069 0.070 1,450,000 100,150 0.0691 13.80 13.40 13.80 13.80 14.00 7,250 13.814 0.00%
2016-01-21 0 0.069 0.069 0.070 0.065 0.074 4,800,000 329,960 0.0687 13.80 13.80 14.00 13.00 14.80 24,000 13.748 -1.43%
2016-01-20 0 0.070 0.068 0.070 0.070 0.074 2,360,000 169,470 0.0718 14.00 13.60 14.00 14.00 14.80 11,800 14.362 -6.67%
2016-01-19 0 0.075 0.074 0.075 0.075 0.075 760,000 57,000 0.0750 15.00 14.80 15.00 15.00 15.00 3,800 15.000 1.35%
2016-01-18 0 0.074 0.073 0.075 0.074 0.078 2,670,000 203,510 0.0762 14.80 14.60 15.00 14.80 15.60 13,350 15.244 -6.33%
2016-01-15 0 0.079 0.079 0.080 0.077 0.078 420,000 32,740 0.0780 15.80 15.80 16.00 15.40 15.60 2,100 15.590 2.60%
2016-01-14 0 0.077 0.077 0.079 0.077 0.079 1,340,000 103,760 0.0774 15.40 15.40 15.80 15.40 15.80 6,700 15.487 -2.53%
2016-01-13 0 0.079 0.079 0.080 0.078 0.081 5,180,000 412,940 0.0797 15.80 15.80 16.00 15.60 16.20 25,900 15.944 1.28%
2016-01-12 0 0.078 0.078 0.080 0.078 0.083 3,350,000 264,900 0.0791 15.60 15.60 16.00 15.60 16.60 16,750 15.815 0.00%
2016-01-11 0 0.078 0.077 0.078 0.078 0.082 7,200,000 568,680 0.0790 15.60 15.40 15.60 15.60 16.40 36,000 15.797 -6.02%
2016-01-08 0 0.083 0.082 0.083 0.080 0.084 5,655,000 464,330 0.0821 16.60 16.40 16.60 16.00 16.80 28,275 16.422 -1.19%
2016-01-07 0 0.084 0.083 0.084 0.083 0.088 4,190,000 354,330 0.0846 16.80 16.60 16.80 16.60 17.60 20,950 16.913 -5.62%
2016-01-06 0 0.089 0.088 0.090 0.088 0.091 590,000 52,960 0.0898 17.80 17.60 18.00 17.60 18.20 2,950 17.953 1.14%
2016-01-05 0 0.088 0.088 0.091 0.087 0.087 100,000 8,700 0.0870 17.60 17.60 18.20 17.40 17.40 500 17.400 1.15%
2016-01-04 0 0.087 0.087 0.089 0.087 0.089 1,490,000 131,480 0.0882 17.40 17.40 17.80 17.40 17.80 7,450 17.648 0.00%
2015-12-31 0 0.087 0.087 0.090 0.087 0.090 1,100,000 96,810 0.0880 17.40 17.40 18.00 17.40 18.00 5,500 17.602 -2.25%
2015-12-30 0 0.089 0.089 0.090 0.088 0.092 1,410,000 125,970 0.0893 17.80 17.80 18.00 17.60 18.40 7,050 17.868 -1.11%
2015-12-29 0 0.090 0.089 0.091 0.087 0.090 900,000 79,830 0.0887 18.00 17.80 18.20 17.40 18.00 4,500 17.740 3.45%
2015-12-28 0 0.087 0.088 0.094 0.087 0.089 2,004,000 175,100 0.0874 17.40 17.60 18.80 17.40 17.80 10,020 17.475 -2.25%
2015-12-24 0 0.089 0.089 0.091 0.088 0.089 790,000 69,910 0.0885 17.80 17.80 18.20 17.60 17.80 3,950 17.699 -1.11%
2015-12-23 0 0.090 0.087 0.092 0.086 0.091 4,170,000 371,860 0.0892 18.00 17.40 18.40 17.20 18.20 20,850 17.835 -1.10%
2015-12-22 0 0.091 0.090 0.092 0.090 0.092 660,000 59,780 0.0906 18.20 18.00 18.40 18.00 18.40 3,300 18.115 -1.09%
2015-12-21 0 0.092 0.092 0.093 0.089 0.094 780,000 70,550 0.0904 18.40 18.40 18.60 17.80 18.80 3,900 18.090 2.22%
2015-12-18 0 0.090 0.089 0.090 0.089 0.091 1,310,000 117,510 0.0897 18.00 17.80 18.00 17.80 18.20 6,550 17.940 -1.10%
2015-12-17 0 0.091 0.089 0.091 0.089 0.091 450,000 40,370 0.0897 18.20 17.80 18.20 17.80 18.20 2,250 17.942 0.00%
2015-12-16 0 0.091 0.090 0.092 0.091 0.092 1,970,000 179,820 0.0913 18.20 18.00 18.40 18.20 18.40 9,850 18.256 2.25%
2015-12-15 0 0.089 0.088 0.089 0.085 0.089 1,960,000 173,690 0.0886 17.80 17.60 17.80 17.00 17.80 9,800 17.723 2.30%
2015-12-14 0 0.087 0.087 0.089 0.086 0.089 11,630,000 1,004,740 0.0864 17.40 17.40 17.80 17.20 17.80 58,150 17.278 -2.25%
2015-12-11 0 0.089 0.088 0.089 0.088 0.090 2,210,000 196,250 0.0888 17.80 17.60 17.80 17.60 18.00 11,050 17.760 -1.11%
2015-12-10 0 0.090 0.089 0.091 0.088 0.091 1,870,000 166,190 0.0889 18.00 17.80 18.20 17.60 18.20 9,350 17.774 -1.10%
2015-12-09 0 0.091 0.088 0.092 0.086 0.091 5,406,000 484,226 0.0896 18.20 17.60 18.40 17.20 18.20 27,030 17.914 -1.09%
2015-12-08 0 0.092 0.092 0.093 0.091 0.092 1,350,000 124,130 0.0919 18.40 18.40 18.60 18.20 18.40 6,750 18.390 -1.08%
2015-12-07 0 0.093 0.093 0.094 0.093 0.093 950,000 88,350 0.0930 18.60 18.60 18.80 18.60 18.60 4,750 18.600 0.00%
2015-12-04 0 0.093 0.093 0.095 0.091 0.094 1,030,000 94,710 0.0920 18.60 18.60 19.00 18.20 18.80 5,150 18.390 0.00%
2015-12-03 0 0.093 0.093 0.094 0.092 0.095 5,910,000 553,870 0.0937 18.60 18.60 18.80 18.40 19.00 29,550 18.743 -2.11%
2015-12-02 0 0.095 0.095 0.096 0.095 0.096 1,330,000 126,960 0.0955 19.00 19.00 19.20 19.00 19.20 6,650 19.092 0.00%
2015-12-01 0 0.095 0.095 0.096 0.093 0.095 3,850,000 361,400 0.0939 19.00 19.00 19.20 18.60 19.00 19,250 18.774 -1.04%
2015-11-30 0 0.096 0.096 0.097 0.094 0.095 1,530,000 144,900 0.0947 19.20 19.20 19.40 18.80 19.00 7,650 18.941 1.05%
2015-11-27 0 0.095 0.095 0.096 0.095 0.097 3,400,000 325,240 0.0957 19.00 19.00 19.20 19.00 19.40 17,000 19.132 -1.04%
2015-11-26 0 0.096 0.096 0.097 0.096 0.100 3,790,000 368,840 0.0973 19.20 19.20 19.40 19.20 20.00 18,950 19.464 -1.03%
2015-11-25 0 0.097 0.096 0.097 0.096 0.099 2,350,000 230,360 0.0980 19.40 19.20 19.40 19.20 19.80 11,750 19.605 -2.02%
2015-11-24 0 0.099 0.097 0.099 0.097 0.100 3,640,000 360,410 0.0990 19.80 19.40 19.80 19.40 20.00 18,200 19.803 1.02%
2015-11-23 0 0.098 0.098 0.100 0.096 0.102 5,785,000 571,950 0.0989 19.60 19.60 20.00 19.20 20.40 28,925 19.774 2.08%
2015-11-20 0 0.096 0.095 0.096 0.094 0.096 1,400,000 133,400 0.0953 19.20 19.00 19.20 18.80 19.20 7,000 19.057 1.05%
2015-11-19 0 0.095 0.094 0.095 0.094 0.098 2,090,000 200,250 0.0958 19.00 18.80 19.00 18.80 19.60 10,450 19.163 0.00%
2015-11-18 0 0.095 0.095 0.099 0.093 0.096 4,730,000 443,550 0.0938 19.00 19.00 19.80 18.60 19.20 23,650 18.755 1.06%
2015-11-17 0 0.094 0.094 0.095 0.094 0.099 4,400,000 425,890 0.0968 18.80 18.80 19.00 18.80 19.80 22,000 19.359 -1.05%
2015-11-16 0 0.095 0.095 0.097 0.094 0.098 4,280,000 408,130 0.0954 19.00 19.00 19.40 18.80 19.60 21,400 19.071 -3.06%
2015-11-13 0 0.098 0.096 0.098 0.096 0.098 1,350,000 131,900 0.0977 19.60 19.20 19.60 19.20 19.60 6,750 19.541 -1.01%
2015-11-12 0 0.099 0.099 0.100 0.098 0.099 3,953,496 389,384 0.0985 19.80 19.80 20.00 19.60 19.80 19,767 19.698 -1.98%
2015-11-11 0 0.101 0.100 0.101 0.099 0.102 1,520,000 152,420 0.1003 20.20 20.00 20.20 19.80 20.40 7,600 20.055 0.00%
2015-11-10 0 0.101 0.100 0.101 0.099 0.102 4,620,000 465,990 0.1009 20.20 20.00 20.20 19.80 20.40 23,100 20.173 2.02%
2015-11-09 0 0.099 0.098 0.099 0.095 0.105 10,460,000 1,040,950 0.0995 19.80 19.60 19.80 19.00 21.00 52,300 19.903 2.06%
2015-11-06 0 0.097 0.096 0.097 0.095 0.097 6,510,000 621,660 0.0955 19.40 19.20 19.40 19.00 19.40 32,550 19.099 -1.02%
2015-11-05 0 0.098 0.098 0.099 0.095 0.107 40,215,000 4,069,290 0.1012 19.60 19.60 19.80 19.00 21.40 201,075 20.238 5.38%
2015-11-04 0 0.093 0.092 0.093 0.091 0.095 8,730,000 803,560 0.0920 18.60 18.40 18.60 18.20 19.00 43,650 18.409 -2.11%
2015-11-03 0 0.095 0.092 0.095 0.090 0.095 1,570,000 144,880 0.0923 19.00 18.40 19.00 18.00 19.00 7,850 18.456 1.06%
2015-11-02 0 0.094 0.094 0.095 0.089 0.092 1,720,000 154,790 0.0900 18.80 18.80 19.00 17.80 18.40 8,600 17.999 2.17%
2015-10-30 0 0.092 0.091 0.092 0.092 0.093 7,680,000 707,760 0.0922 18.40 18.20 18.40 18.40 18.60 38,400 18.431 -2.13%
2015-10-29 0 0.094 0.094 0.095 0.092 0.094 2,940,000 271,970 0.0925 18.80 18.80 19.00 18.40 18.80 14,700 18.501 -2.08%
2015-10-28 0 0.096 0.094 0.096 0.096 0.097 590,000 56,680 0.0961 19.20 18.80 19.20 19.20 19.40 2,950 19.214 0.00%
2015-10-27 0 0.096 0.094 0.096 0.093 0.096 1,840,000 173,450 0.0943 19.20 18.80 19.20 18.60 19.20 9,200 18.853 1.05%
2015-10-26 0 0.095 0.094 0.095 0.092 0.100 3,620,000 343,570 0.0949 19.00 18.80 19.00 18.40 20.00 18,100 18.982 -4.04%
2015-10-23 0 0.099 0.096 0.099 0.097 0.100 1,980,000 195,430 0.0987 19.80 19.20 19.80 19.40 20.00 9,900 19.740 3.12%
2015-10-22 0 0.096 0.094 0.096 0.095 0.098 770,000 74,600 0.0969 19.20 18.80 19.20 19.00 19.60 3,850 19.377 0.00%
2015-10-20 0 0.096 0.095 0.096 0.094 0.096 2,720,000 258,420 0.0950 19.20 19.00 19.20 18.80 19.20 13,600 19.001 0.00%
2015-10-19 0 0.096 0.093 0.096 0.096 0.099 5,765,000 561,750 0.0974 19.20 18.60 19.20 19.20 19.80 28,825 19.488 0.00%
2015-10-16 0 0.096 0.095 0.096 0.093 0.100 1,710,000 164,840 0.0964 19.20 19.00 19.20 18.60 20.00 8,550 19.280 -1.03%
2015-10-15 0 0.097 0.095 0.097 0.091 0.097 3,430,000 322,880 0.0941 19.40 19.00 19.40 18.20 19.40 17,150 18.827 5.43%
2015-10-14 0 0.092 0.091 0.094 0.090 0.093 7,335,000 671,345 0.0915 18.40 18.20 18.80 18.00 18.60 36,675 18.305 -4.17%
2015-10-13 0 0.096 0.096 0.098 0.092 0.101 16,840,000 1,622,200 0.0963 19.20 19.20 19.60 18.40 20.20 84,200 19.266 3.23%
2015-10-12 0 0.093 0.092 0.093 0.091 0.093 1,300,000 120,340 0.0926 18.60 18.40 18.60 18.20 18.60 6,500 18.514 0.00%
2015-10-09 0 0.093 0.090 0.093 0.090 0.095 4,630,000 425,740 0.0920 18.60 18.00 18.60 18.00 19.00 23,150 18.390 3.33%
2015-10-08 0 0.090 0.089 0.090 0.086 0.093 6,560,000 576,500 0.0879 18.00 17.80 18.00 17.20 18.60 32,800 17.576 -2.17%
2015-10-07 0 0.092 0.091 0.092 0.088 0.092 7,390,000 665,930 0.0901 18.40 18.20 18.40 17.60 18.40 36,950 18.022 6.98%
2015-10-06 0 0.086 0.086 0.088 0.085 0.090 9,870,000 855,460 0.0867 17.20 17.20 17.60 17.00 18.00 49,350 17.335 -4.44%
2015-10-05 0 0.090 0.089 0.090 0.090 0.090 2,000,000 180,000 0.0900 18.00 17.80 18.00 18.00 18.00 10,000 18.000 2.27%
2015-10-02 0 0.088 0.088 0.089 0.088 0.091 3,460,000 309,060 0.0893 17.60 17.60 17.80 17.60 18.20 17,300 17.865 -1.12%
2015-09-30 0 0.089 0.089 0.090 0.086 0.090 1,305,000 114,260 0.0876 17.80 17.80 18.00 17.20 18.00 6,525 17.511 -1.11%
2015-09-29 0 0.090 0.088 0.090 0.088 0.090 2,390,000 210,670 0.0881 18.00 17.60 18.00 17.60 18.00 11,950 17.629 -2.17%
2015-09-25 0 0.092 0.090 0.092 0.087 0.092 2,290,000 204,280 0.0892 18.40 18.00 18.40 17.40 18.40 11,450 17.841 3.37%
2015-09-24 0 0.089 0.089 0.090 0.088 0.090 2,770,000 244,780 0.0884 17.80 17.80 18.00 17.60 18.00 13,850 17.674 -3.26%
2015-09-23 0 0.092 0.090 0.092 0.089 0.092 1,370,000 122,210 0.0892 18.40 18.00 18.40 17.80 18.40 6,850 17.841 0.00%
2015-09-22 0 0.092 0.091 0.092 0.090 0.093 1,030,000 94,500 0.0917 18.40 18.20 18.40 18.00 18.60 5,150 18.350 1.10%
2015-09-21 0 0.091 0.089 0.091 0.089 0.091 130,000 11,640 0.0895 18.20 17.80 18.20 17.80 18.20 650 17.908 0.00%
2015-09-18 0 0.091 0.090 0.093 0.090 0.093 2,815,000 255,080 0.0906 18.20 18.00 18.60 18.00 18.60 14,075 18.123 0.00%
2015-09-17 0 0.091 0.091 0.092 0.089 0.095 6,820,000 623,070 0.0914 18.20 18.20 18.40 17.80 19.00 34,100 18.272 1.11%
2015-09-16 0 0.090 0.090 0.092 0.089 0.091 1,080,000 97,260 0.0901 18.00 18.00 18.40 17.80 18.20 5,400 18.011 -1.10%
2015-09-15 0 0.091 0.090 0.091 0.088 0.091 1,200,000 105,720 0.0881 18.20 18.00 18.20 17.60 18.20 6,000 17.620 -1.09%
2015-09-14 0 0.092 0.089 0.092 0.089 0.093 2,030,000 184,240 0.0908 18.40 17.80 18.40 17.80 18.60 10,150 18.152 -1.08%
2015-09-11 0 0.093 0.091 0.093 0.090 0.096 14,220,000 1,308,310 0.0920 18.60 18.20 18.60 18.00 19.20 71,100 18.401 2.20%
2015-09-10 0 0.091 0.088 0.091 0.088 0.091 1,070,000 95,380 0.0891 18.20 17.60 18.20 17.60 18.20 5,350 17.828 0.00%
2015-09-09 0 0.091 0.089 0.091 0.088 0.092 7,710,000 696,230 0.0903 18.20 17.80 18.20 17.60 18.40 38,550 18.060 1.11%
2015-09-08 0 0.090 0.089 0.090 0.085 0.092 2,570,000 227,960 0.0887 18.00 17.80 18.00 17.00 18.40 12,850 17.740 4.65%
2015-09-07 0 0.086 0.086 0.090 0.086 0.090 860,000 76,960 0.0895 17.20 17.20 18.00 17.20 18.00 4,300 17.898 -3.37%
2015-09-04 0 0.089 0.087 0.090 0.083 0.090 3,300,000 282,470 0.0856 17.80 17.40 18.00 16.60 18.00 16,500 17.119 1.14%
2015-09-02 0 0.088 0.088 0.090 0.085 0.091 12,320,000 1,078,710 0.0876 17.60 17.60 18.00 17.00 18.20 61,600 17.512 -3.30%
2015-09-01 0 0.091 0.089 0.091 0.088 0.092 3,211,000 288,032 0.0897 18.20 17.80 18.20 17.60 18.40 16,055 17.940 0.00%
2015-08-31 0 0.091 0.091 0.093 0.091 0.098 2,540,000 234,260 0.0922 18.20 18.20 18.60 18.20 19.60 12,700 18.446 -1.09%
2015-08-28 0 0.092 0.093 0.094 0.092 0.095 5,220,000 488,570 0.0936 18.40 18.60 18.80 18.40 19.00 26,100 18.719 -2.13%
2015-08-27 0 0.094 0.094 0.095 0.092 0.099 5,630,000 523,130 0.0929 18.80 18.80 19.00 18.40 19.80 28,150 18.584 2.17%
2015-08-26 0 0.092 0.091 0.095 0.090 0.098 4,520,000 421,880 0.0933 18.40 18.20 19.00 18.00 19.60 22,600 18.667 -1.08%
2015-08-25 0 0.093 0.092 0.093 0.087 0.096 24,140,000 2,169,120 0.0899 18.60 18.40 18.60 17.40 19.20 120,700 17.971 2.20%
2015-08-24 0 0.091 0.090 0.091 0.087 0.096 20,560,000 1,867,820 0.0908 18.20 18.00 18.20 17.40 19.20 102,800 18.169 -12.50%
2015-08-21 0 0.104 0.101 0.104 0.099 0.105 8,770,000 877,600 0.1001 20.80 20.20 20.80 19.80 21.00 43,850 20.014 -0.95%
2015-08-20 0 0.105 0.098 0.105 0.096 0.108 3,920,000 407,200 0.1039 21.00 19.60 21.00 19.20 21.60 19,600 20.776 -2.78%
2015-08-19 0 0.108 0.106 0.109 0.104 0.110 3,650,000 384,550 0.1054 21.60 21.20 21.80 20.80 22.00 18,250 21.071 -4.42%
2015-08-18 0 0.113 0.113 0.117 0.110 0.111 270,000 29,830 0.1105 22.60 22.60 23.40 22.00 22.20 1,350 22.096 -0.88%
2015-08-17 0 0.114 0.112 0.115 0.111 0.114 1,520,000 171,330 0.1127 22.80 22.40 23.00 22.20 22.80 7,600 22.543 -0.87%
2015-08-14 0 0.115 0.114 0.115 0.114 0.117 670,000 76,990 0.1149 23.00 22.80 23.00 22.80 23.40 3,350 22.982 -1.71%
2015-08-13 0 0.117 0.115 0.117 0.110 0.117 1,640,000 186,450 0.1137 23.40 23.00 23.40 22.00 23.40 8,200 22.738 3.54%
2015-08-12 0 0.113 0.109 0.113 0.107 0.113 910,000 98,770 0.1085 22.60 21.80 22.60 21.40 22.60 4,550 21.708 0.00%
2015-08-11 0 0.113 0.113 0.116 0.112 0.118 8,830,000 1,025,680 0.1162 22.60 22.60 23.20 22.40 23.60 44,150 23.232 -1.74%
2015-08-10 0 0.115 0.110 0.115 0.110 0.115 2,670,000 295,790 0.1108 23.00 22.00 23.00 22.00 23.00 13,350 22.157 4.55%
2015-08-07 0 0.110 0.110 0.114 0.110 0.115 2,520,000 279,630 0.1110 22.00 22.00 22.80 22.00 23.00 12,600 22.193 -1.79%
2015-08-06 0 0.112 0.110 0.112 0.110 0.115 5,420,000 597,820 0.1103 22.40 22.00 22.40 22.00 23.00 27,100 22.060 1.82%
2015-08-05 0 0.110 0.108 0.109 0.105 0.115 11,830,000 1,288,360 0.1089 22.00 21.60 21.80 21.00 23.00 59,150 21.781 1.85%
2015-08-04 0 0.108 0.106 0.108 0.104 0.108 1,740,000 185,230 0.1065 21.60 21.20 21.60 20.80 21.60 8,700 21.291 2.86%
2015-08-03 0 0.105 0.105 0.106 0.102 0.111 7,490,000 789,950 0.1055 21.00 21.00 21.20 20.40 22.20 37,450 21.093 -7.89%
2015-07-31 0 0.114 0.109 0.114 0.109 0.116 1,450,000 159,680 0.1101 22.80 21.80 22.80 21.80 23.20 7,250 22.025 -0.87%
2015-07-30 0 0.115 0.112 0.115 0.112 0.118 2,800,000 319,300 0.1140 23.00 22.40 23.00 22.40 23.60 14,000 22.807 -0.86%
2015-07-29 0 0.116 0.116 0.119 0.112 0.119 760,000 86,390 0.1137 23.20 23.20 23.80 22.40 23.80 3,800 22.734 0.87%
2015-07-28 0 0.115 0.113 0.115 0.111 0.120 2,430,000 281,190 0.1157 23.00 22.60 23.00 22.20 24.00 12,150 23.143 -0.86%
2015-07-27 0 0.116 0.113 0.116 0.113 0.120 6,384,379 745,109 0.1167 23.20 22.60 23.20 22.60 24.00 31,922 23.342 -6.45%
2015-07-24 0 0.124 0.120 0.124 0.117 0.124 1,110,000 132,160 0.1191 24.80 24.00 24.80 23.40 24.80 5,550 23.813 0.00%
2015-07-23 0 0.124 0.119 0.124 0.118 0.124 4,120,000 496,920 0.1206 24.80 23.80 24.80 23.60 24.80 20,600 24.122 1.64%
2015-07-22 0 0.122 0.122 0.126 0.121 0.126 1,210,000 149,450 0.1235 24.40 24.40 25.20 24.20 25.20 6,050 24.702 -3.17%
2015-07-21 0 0.126 0.123 0.126 0.120 0.128 1,060,000 133,080 0.1255 25.20 24.60 25.20 24.00 25.60 5,300 25.109 -0.79%
2015-07-20 0 0.127 0.124 0.127 0.124 0.130 2,460,000 307,990 0.1252 25.40 24.80 25.40 24.80 26.00 12,300 25.040 0.79%
2015-07-17 0 0.126 0.124 0.126 0.116 0.126 8,500,000 1,030,740 0.1213 25.20 24.80 25.20 23.20 25.20 42,500 24.253 5.00%
2015-07-16 0 0.120 0.119 0.120 0.116 0.120 6,620,379 775,726 0.1172 24.00 23.80 24.00 23.20 24.00 33,102 23.434 1.69%
2015-07-15 0 0.118 0.116 0.118 0.115 0.127 10,180,000 1,207,960 0.1187 23.60 23.20 23.60 23.00 25.40 50,900 23.732 -7.09%
2015-07-14 0 0.127 0.126 0.127 0.123 0.130 15,910,000 2,011,610 0.1264 25.40 25.20 25.40 24.60 26.00 79,550 25.287 -3.79%
2015-07-13 0 0.132 0.132 0.134 0.119 0.132 10,870,000 1,373,760 0.1264 26.40 26.40 26.80 23.80 26.40 54,350 25.276 6.45%
2015-07-10 0 0.124 0.123 0.124 0.117 0.139 24,590,000 3,166,290 0.1288 24.80 24.60 24.80 23.40 27.80 122,950 25.753 5.98%
2015-07-09 0 0.117 0.113 0.117 0.088 0.120 33,430,000 3,644,460 0.1090 23.40 22.60 23.40 17.60 24.00 167,150 21.804 34.48%
2015-07-08 0 0.087 0.086 0.088 0.086 0.100 82,135,000 7,444,450 0.0906 17.40 17.20 17.60 17.20 20.00 410,675 18.127 -19.44%
2015-07-07 0 0.108 0.108 0.111 0.108 0.122 27,470,000 3,112,610 0.1133 21.60 21.60 22.20 21.60 24.40 137,350 22.662 -14.29%
2015-07-06 0 0.126 0.126 0.128 0.111 0.155 43,310,000 5,178,720 0.1196 25.20 25.20 25.60 22.20 31.00 216,550 23.915 -14.86%
2015-07-03 0 0.148 0.147 0.150 0.140 0.162 18,180,000 2,723,420 0.1498 29.60 29.40 30.00 28.00 32.40 90,900 29.961 -8.64%
2015-07-02 0 0.162 0.158 0.162 0.158 0.171 11,370,000 1,848,490 0.1626 32.40 31.60 32.40 31.60 34.20 56,850 32.515 -6.36%
2015-06-30 0 0.173 0.168 0.173 0.160 0.173 8,480,000 1,388,900 0.1638 34.60 33.60 34.60 32.00 34.60 42,400 32.757 0.58%
2015-06-29 0 0.172 0.170 0.172 0.162 0.186 21,450,000 3,744,790 0.1746 34.40 34.00 34.40 32.40 37.20 107,250 34.916 -2.27%
2015-06-26 0 0.176 0.176 0.177 0.174 0.180 6,194,000 1,098,118 0.1773 35.20 35.20 35.40 34.80 36.00 30,970 35.457 -2.76%
2015-06-25 0 0.181 0.179 0.181 0.177 0.184 9,090,000 1,641,600 0.1806 36.20 35.80 36.20 35.40 36.80 45,450 36.119 -0.55%
2015-06-24 0 0.182 0.180 0.182 0.173 0.188 42,870,000 7,712,020 0.1799 36.40 36.00 36.40 34.60 37.60 214,350 35.979 7.06%
2015-06-23 0 0.170 0.168 0.170 0.165 0.170 9,200,000 1,547,060 0.1682 34.00 33.60 34.00 33.00 34.00 46,000 33.632 0.00%
2015-06-22 0 0.170 0.169 0.170 0.166 0.180 14,710,000 2,507,460 0.1705 34.00 33.80 34.00 33.20 36.00 73,550 34.092 -5.03%
2015-06-19 0 0.179 0.177 0.179 0.175 0.186 10,480,000 1,883,810 0.1798 35.80 35.40 35.80 35.00 37.20 52,400 35.951 -1.10%
2015-06-18 0 0.181 0.180 0.181 0.176 0.187 9,730,000 1,780,800 0.1830 36.20 36.00 36.20 35.20 37.40 48,650 36.604 1.12%
2015-06-17 0 0.179 0.178 0.179 0.175 0.185 21,220,000 3,811,220 0.1796 35.80 35.60 35.80 35.00 37.00 106,100 35.921 -0.56%
2015-06-16 0 0.180 0.179 0.180 0.165 0.184 37,210,000 6,645,260 0.1786 36.00 35.80 36.00 33.00 36.80 186,050 35.718 7.14%
2015-06-15 0 0.168 0.168 0.169 0.162 0.175 27,900,000 4,650,270 0.1667 33.60 33.60 33.80 32.40 35.00 139,500 33.335 -4.00%
2015-06-12 0 0.175 0.174 0.176 0.174 0.187 30,085,000 5,439,440 0.1808 35.00 34.80 35.20 34.80 37.40 150,425 36.160 -2.78%
2015-06-11 0 0.180 0.178 0.180 0.178 0.186 21,095,000 3,844,300 0.1822 36.00 35.60 36.00 35.60 37.20 105,475 36.447 1.12%
2015-06-10 0 0.178 0.176 0.178 0.172 0.195 39,090,000 7,182,370 0.1837 35.60 35.20 35.60 34.40 39.00 195,450 36.748 -3.26%
2015-06-09 0 0.184 0.184 0.185 0.181 0.205 34,120,000 6,518,520 0.1910 36.80 36.80 37.00 36.20 41.00 170,600 38.209 -6.12%
2015-06-08 0 0.196 0.194 0.196 0.188 0.205 39,718,000 7,904,690 0.1990 39.20 38.80 39.20 37.60 41.00 198,590 39.804 1.55%
2015-06-05 0 0.193 0.193 0.194 0.183 0.200 75,010,000 14,288,500 0.1905 38.60 38.60 38.80 36.60 40.00 375,050 38.098 -3.50%
2015-06-04 0 0.200 0.199 0.200 0.196 0.219 96,180,000 19,625,030 0.2040 40.00 39.80 40.00 39.20 43.80 480,900 40.809 -8.26%
2015-06-03 0 0.218 0.217 0.219 0.210 0.228 75,371,000 16,379,476 0.2173 43.60 43.40 43.80 42.00 45.60 376,855 43.464 0.00%
2015-06-02 0 0.218 0.217 0.218 0.211 0.245 110,205,000 24,799,725 0.2250 43.60 43.40 43.60 42.20 49.00 551,025 45.007 -6.03%
2015-06-01 0 0.232 0.232 0.233 0.184 0.234 288,536,900 63,796,558 0.2211 46.40 46.40 46.60 36.80 46.80 1,442,685 44.221 26.09%
2015-05-29 0 0.184 0.184 0.185 0.174 0.196 100,618,000 18,843,090 0.1873 36.80 36.80 37.00 34.80 39.20 503,090 37.455 -2.65%
2015-05-28 0 0.189 0.187 0.189 0.181 0.210 145,410,000 28,607,150 0.1967 37.80 37.40 37.80 36.20 42.00 727,050 39.347 -1.05%
2015-05-27 0 0.191 0.192 0.193 0.180 0.236 814,170,000 170,074,771 0.2089 38.20 38.40 38.60 36.00 47.20 4,070,850 41.779 30.82%
2015-05-26 0 0.146 0.145 0.146 0.130 0.149 66,112,000 9,244,471 0.1398 29.20 29.00 29.20 26.00 29.80 330,560 27.966 14.96%
2015-05-22 0 0.127 0.127 0.128 0.124 0.128 18,140,000 2,281,670 0.1258 25.40 25.40 25.60 24.80 25.60 90,700 25.156 2.42%
2015-05-21 0 0.124 0.123 0.126 0.123 0.128 6,190,000 773,550 0.1250 24.80 24.60 25.20 24.60 25.60 30,950 24.994 -1.59%
2015-05-20 0 0.126 0.124 0.126 0.122 0.129 7,530,000 937,980 0.1246 25.20 24.80 25.20 24.40 25.80 37,650 24.913 -1.56%
2015-05-19 0 0.128 0.127 0.129 0.120 0.128 23,800,000 2,953,700 0.1241 25.60 25.40 25.80 24.00 25.60 119,000 24.821 6.67%
2015-05-18 0 0.120 0.119 0.120 0.115 0.124 28,720,000 3,397,170 0.1183 24.00 23.80 24.00 23.00 24.80 143,600 23.657 -1.64%
2015-05-15 0 0.122 0.121 0.122 0.119 0.128 10,880,000 1,334,420 0.1226 24.40 24.20 24.40 23.80 25.60 54,400 24.530 -3.17%
2015-05-14 0 0.126 0.125 0.126 0.122 0.131 11,410,000 1,426,000 0.1250 25.20 25.00 25.20 24.40 26.20 57,050 24.996 4.13%
2015-05-13 0 0.121 0.120 0.121 0.119 0.125 10,370,000 1,255,080 0.1210 24.20 24.00 24.20 23.80 25.00 51,850 24.206 -3.20%
2015-05-12 0 0.125 0.123 0.125 0.123 0.128 8,470,000 1,050,140 0.1240 25.00 24.60 25.00 24.60 25.60 42,350 24.797 -3.85%
2015-05-11 0 0.130 0.129 0.131 0.126 0.131 6,000,000 771,010 0.1285 26.00 25.80 26.20 25.20 26.20 30,000 25.700 -0.76%
2015-05-08 0 0.131 0.129 0.131 0.125 0.132 8,730,000 1,123,750 0.1287 26.20 25.80 26.20 25.00 26.40 43,650 25.745 2.34%
2015-05-07 0 0.128 0.127 0.128 0.126 0.135 12,960,000 1,670,400 0.1289 25.60 25.40 25.60 25.20 27.00 64,800 25.778 -5.88%
2015-05-06 0 0.136 0.136 0.137 0.136 0.140 7,781,000 1,069,838 0.1375 27.20 27.20 27.40 27.20 28.00 38,905 27.499 -0.73%
2015-05-05 0 0.137 0.137 0.138 0.134 0.144 28,250,000 3,928,540 0.1391 27.40 27.40 27.60 26.80 28.80 141,250 27.813 -1.44%
2015-05-04 0 0.139 0.138 0.139 0.136 0.142 28,785,000 4,004,115 0.1391 27.80 27.60 27.80 27.20 28.40 143,925 27.821 1.46%
2015-04-30 0 0.137 0.135 0.139 0.133 0.140 17,340,000 2,354,670 0.1358 27.40 27.00 27.80 26.60 28.00 86,700 27.159 1.48%
2015-04-29 0 0.135 0.134 0.135 0.130 0.144 64,754,000 8,843,642 0.1366 27.00 26.80 27.00 26.00 28.80 323,770 27.315 0.00%
2015-04-28 0 0.135 0.135 0.136 0.122 0.144 78,220,000 10,499,350 0.1342 27.00 27.00 27.20 24.40 28.80 391,100 26.846 10.66%
2015-04-27 0 0.122 0.122 0.124 0.122 0.126 15,825,000 1,954,425 0.1235 24.40 24.40 24.80 24.40 25.20 79,125 24.700 0.00%
2015-04-24 0 0.122 0.119 0.122 0.119 0.124 14,228,000 1,724,680 0.1212 24.40 23.80 24.40 23.80 24.80 71,140 24.243 -1.61%
2015-04-23 0 0.124 0.124 0.126 0.119 0.128 16,935,000 2,098,725 0.1239 24.80 24.80 25.20 23.80 25.60 84,675 24.786 2.48%
2015-04-22 0 0.121 0.120 0.121 0.114 0.121 16,240,000 1,905,590 0.1173 24.20 24.00 24.20 22.80 24.20 81,200 23.468 5.22%
2015-04-21 0 0.115 0.114 0.115 0.110 0.116 7,950,000 905,860 0.1139 23.00 22.80 23.00 22.00 23.20 39,750 22.789 5.50%
2015-04-20 0 0.109 0.109 0.110 0.109 0.121 16,480,000 1,879,120 0.1140 21.80 21.80 22.00 21.80 24.20 82,400 22.805 -11.38%
2015-04-17 0 0.123 0.123 0.124 0.118 0.129 40,540,000 5,066,920 0.1250 24.60 24.60 24.80 23.60 25.80 202,700 24.997 3.36%
2015-04-16 0 0.119 0.119 0.120 0.115 0.121 19,055,000 2,251,590 0.1182 23.80 23.80 24.00 23.00 24.20 95,275 23.633 -0.83%
2015-04-15 0 0.120 0.119 0.120 0.109 0.122 62,144,000 7,229,650 0.1163 24.00 23.80 24.00 21.80 24.40 310,720 23.267 10.09%
2015-04-14 0 0.109 0.109 0.111 0.108 0.113 9,820,000 1,082,090 0.1102 21.80 21.80 22.20 21.60 22.60 49,100 22.038 -1.80%
2015-04-13 0 0.111 0.111 0.112 0.106 0.114 30,370,000 3,322,870 0.1094 22.20 22.20 22.40 21.20 22.80 151,850 21.883 4.72%
2015-04-10 0 0.106 0.105 0.106 0.101 0.108 9,652,000 1,006,464 0.1043 21.20 21.00 21.20 20.20 21.60 48,260 20.855 3.92%
2015-04-09 0 0.102 0.102 0.104 0.101 0.104 4,490,000 461,440 0.1028 20.40 20.40 20.80 20.20 20.80 22,450 20.554 0.99%
2015-04-08 0 0.101 0.101 0.103 0.098 0.103 14,715,000 1,467,520 0.0997 20.20 20.20 20.60 19.60 20.60 73,575 19.946 2.02%
2015-04-02 0 0.099 0.099 0.100 0.098 0.099 4,010,000 395,690 0.0987 19.80 19.80 20.00 19.60 19.80 20,050 19.735 -1.98%
2015-04-01 0 0.101 0.101 0.102 0.097 0.101 12,600,000 1,251,170 0.0993 20.20 20.20 20.40 19.40 20.20 63,000 19.860 0.00%
2015-03-31 0 0.101 0.100 0.101 0.099 0.104 15,870,000 1,600,440 0.1008 20.20 20.00 20.20 19.80 20.80 79,350 20.169 -6.48%
2015-03-30 0 0.108 0.106 0.108 0.106 0.112 6,860,000 742,910 0.1083 21.60 21.20 21.60 21.20 22.40 34,300 21.659 -2.70%
2015-03-27 0 0.111 0.111 0.112 0.105 0.115 23,298,000 2,594,926 0.1114 22.20 22.20 22.40 21.00 23.00 116,490 22.276 0.91%
2015-03-26 0 0.110 0.109 0.110 0.103 0.110 14,420,000 1,547,280 0.1073 22.00 21.80 22.00 20.60 22.00 72,100 21.460 7.84%
2015-03-25 0 0.102 0.102 0.103 0.101 0.104 2,831,895 291,687 0.1030 20.40 20.40 20.60 20.20 20.80 14,159 20.600 -1.92%
2015-03-24 0 0.104 0.102 0.104 0.098 0.105 11,730,000 1,210,370 0.1032 20.80 20.40 20.80 19.60 21.00 58,650 20.637 2.97%
2015-03-23 0 0.101 0.100 0.101 0.097 0.106 9,860,000 1,004,750 0.1019 20.20 20.00 20.20 19.40 21.20 49,300 20.380 3.06%
2015-03-20 0 0.098 0.096 0.099 0.095 0.099 1,780,000 173,260 0.0973 19.60 19.20 19.80 19.00 19.80 8,900 19.467 2.08%
2015-03-19 0 0.096 0.096 0.098 0.093 0.097 1,650,000 158,080 0.0958 19.20 19.20 19.60 18.60 19.40 8,250 19.161 0.00%
2015-03-18 0 0.096 0.096 0.098 0.096 0.098 2,930,000 284,240 0.0970 19.20 19.20 19.60 19.20 19.60 14,650 19.402 -2.04%
2015-03-17 0 0.098 0.098 0.099 0.097 0.101 2,330,000 228,960 0.0983 19.60 19.60 19.80 19.40 20.20 11,650 19.653 -2.97%
2015-03-16 0 0.101 0.100 0.101 0.093 0.104 12,870,000 1,282,420 0.0996 20.20 20.00 20.20 18.60 20.80 64,350 19.929 7.45%
2015-03-13 0 0.094 0.093 0.095 0.093 0.095 1,890,000 176,530 0.0934 18.80 18.60 19.00 18.60 19.00 9,450 18.680 -1.05%
2015-03-12 0 0.095 0.095 0.096 0.094 0.096 430,000 40,970 0.0953 19.00 19.00 19.20 18.80 19.20 2,150 19.056 1.06%
2015-03-11 0 0.094 0.093 0.095 0.090 0.096 6,900,000 638,630 0.0926 18.80 18.60 19.00 18.00 19.20 34,500 18.511 1.08%
2015-03-10 0 0.093 0.093 0.095 0.093 0.094 818,913 76,872 0.0939 18.60 18.60 19.00 18.60 18.80 4,095 18.774 -2.11%
2015-03-09 0 0.095 0.092 0.095 0.094 0.095 6,450,000 607,260 0.0941 19.00 18.40 19.00 18.80 19.00 32,250 18.830 1.06%
2015-03-06 0 0.094 0.094 0.096 0.094 0.095 4,330,000 408,420 0.0943 18.80 18.80 19.20 18.80 19.00 21,650 18.865 0.00%
2015-03-05 0 0.094 0.094 0.095 0.092 0.099 10,710,000 1,003,850 0.0937 18.80 18.80 19.00 18.40 19.80 53,550 18.746 3.30%
2015-03-04 0 0.091 0.091 0.093 0.091 0.092 2,070,000 189,530 0.0916 18.20 18.20 18.60 18.20 18.40 10,350 18.312 -3.19%
2015-03-03 0 0.094 0.091 0.094 0.091 0.094 620,000 56,880 0.0917 18.80 18.20 18.80 18.20 18.80 3,100 18.348 2.17%
2015-03-02 0 0.092 0.091 0.092 0.091 0.093 4,830,000 444,140 0.0920 18.40 18.20 18.40 18.20 18.60 24,150 18.391 0.00%
2015-02-27 0 0.092 0.091 0.093 0.092 0.094 1,150,000 106,700 0.0928 18.40 18.20 18.60 18.40 18.80 5,750 18.557 0.00%
2015-02-26 0 0.092 0.091 0.092 0.091 0.092 1,206,000 110,856 0.0919 18.40 18.20 18.40 18.20 18.40 6,030 18.384 1.10%
2015-02-25 0 0.091 0.091 0.092 0.090 0.092 1,650,000 148,950 0.0903 18.20 18.20 18.40 18.00 18.40 8,250 18.055 1.11%
2015-02-24 0 0.090 0.089 0.090 0.089 0.094 7,890,000 714,020 0.0905 18.00 17.80 18.00 17.80 18.80 39,450 18.099 -3.23%
2015-02-23 0 0.093 0.093 0.095 0.091 0.095 310,000 28,550 0.0921 18.60 18.60 19.00 18.20 19.00 1,550 18.419 1.09%
2015-02-18 0 0.092 0.091 0.093 0.092 0.093 280,000 25,840 0.0923 18.40 18.20 18.60 18.40 18.60 1,400 18.457 0.00%
2015-02-17 0 0.092 0.092 0.093 0.091 0.091 200,000 18,200 0.0910 18.40 18.40 18.60 18.20 18.20 1,000 18.200 0.00%
2015-02-16 0 0.092 0.092 0.094 0.092 0.093 1,230,000 113,640 0.0924 18.40 18.40 18.80 18.40 18.60 6,150 18.478 -1.08%
2015-02-13 0 0.093 0.092 0.093 0.090 0.093 2,450,000 226,090 0.0923 18.60 18.40 18.60 18.00 18.60 12,250 18.456 0.00%
2015-02-12 0 0.093 0.093 0.095 0.093 0.093 820,000 76,260 0.0930 18.60 18.60 19.00 18.60 18.60 4,100 18.600 0.00%
2015-02-11 0 0.093 0.093 0.094 0.090 0.093 3,910,000 359,890 0.0920 18.60 18.60 18.80 18.00 18.60 19,550 18.409 0.00%
2015-02-10 0 0.093 0.093 0.095 0.093 0.094 1,250,000 116,700 0.0934 18.60 18.60 19.00 18.60 18.80 6,250 18.672 0.00%
2015-02-09 0 0.093 0.093 0.095 0.092 0.094 2,104,000 197,634 0.0939 18.60 18.60 19.00 18.40 18.80 10,520 18.787 -2.11%
2015-02-06 0 0.095 0.094 0.095 0.092 0.095 3,855,000 362,320 0.0940 19.00 18.80 19.00 18.40 19.00 19,275 18.797 1.06%
2015-02-05 0 0.094 0.094 0.095 0.093 0.097 402,000 38,012 0.0946 18.80 18.80 19.00 18.60 19.40 2,010 18.911 -1.05%
2015-02-04 0 0.095 0.094 0.095 0.093 0.095 840,000 79,390 0.0945 19.00 18.80 19.00 18.60 19.00 4,200 18.902 -1.04%
2015-02-03 0 0.096 0.093 0.096 0.096 0.096 50,000 4,800 0.0960 19.20 18.60 19.20 19.20 19.20 250 19.200 0.00%
2015-02-02 0 0.096 0.095 0.096 0.095 0.096 2,820,000 270,500 0.0959 19.20 19.00 19.20 19.00 19.20 14,100 19.184 0.00%
2015-01-30 0 0.096 0.096 0.098 0.094 0.095 3,250,000 309,100 0.0951 19.20 19.20 19.60 18.80 19.00 16,250 19.022 2.13%
2015-01-29 0 0.094 0.094 0.095 0.094 0.095 1,560,000 146,660 0.0940 18.80 18.80 19.00 18.80 19.00 7,800 18.803 0.00%
2015-01-28 0 0.094 0.094 0.095 0.092 0.095 1,835,000 170,350 0.0928 18.80 18.80 19.00 18.40 19.00 9,175 18.567 2.17%
2015-01-27 0 0.092 0.092 0.094 0.091 0.093 3,155,000 289,700 0.0918 18.40 18.40 18.80 18.20 18.60 15,775 18.365 -1.08%
2015-01-26 0 0.093 0.093 0.094 0.093 0.095 68,000 6,264 0.0921 18.60 18.60 18.80 18.60 19.00 340 18.424 -2.11%
2015-01-23 0 0.095 0.094 0.095 0.095 0.097 4,060,000 388,630 0.0957 19.00 18.80 19.00 19.00 19.40 20,300 19.144 0.00%
2015-01-22 0 0.095 0.094 0.095 0.094 0.095 6,380,000 605,340 0.0949 19.00 18.80 19.00 18.80 19.00 31,900 18.976 0.00%
2015-01-21 0 0.095 0.094 0.095 0.094 0.097 4,370,000 416,940 0.0954 19.00 18.80 19.00 18.80 19.40 21,850 19.082 0.00%
2015-01-20 0 0.095 0.094 0.095 0.095 0.100 10,000,000 967,770 0.0968 19.00 18.80 19.00 19.00 20.00 50,000 19.355 0.00%
2015-01-19 0 0.095 0.094 0.095 0.092 0.101 29,740,000 2,864,780 0.0963 19.00 18.80 19.00 18.40 20.20 148,700 19.266 5.56%
2015-01-16 0 0.090 0.089 0.090 0.088 0.090 7,550,000 665,740 0.0882 18.00 17.80 18.00 17.60 18.00 37,750 17.635 0.00%
2015-01-15 0 0.090 0.088 0.090 0.089 0.090 180,000 16,170 0.0898 18.00 17.60 18.00 17.80 18.00 900 17.967 0.00%
2015-01-14 0 0.090 0.089 0.090 0.088 0.090 3,270,000 291,650 0.0892 18.00 17.80 18.00 17.60 18.00 16,350 17.838 -1.10%
2015-01-13 0 0.091 0.089 0.091 0.088 0.091 12,260,000 1,099,120 0.0897 18.20 17.80 18.20 17.60 18.20 61,300 17.930 -4.21%
2015-01-12 0 0.095 0.095 0.096 0.092 0.094 2,180,000 202,520 0.0929 19.00 19.00 19.20 18.40 18.80 10,900 18.580 -1.04%
2015-01-09 0 0.096 0.095 0.096 0.094 0.097 2,140,000 204,270 0.0955 19.20 19.00 19.20 18.80 19.40 10,700 19.091 -1.03%
2015-01-08 0 0.097 0.096 0.097 0.095 0.097 5,030,000 483,140 0.0961 19.40 19.20 19.40 19.00 19.40 25,150 19.210 3.19%
2015-01-07 0 0.094 0.093 0.094 0.090 0.094 4,470,000 413,910 0.0926 18.80 18.60 18.80 18.00 18.80 22,350 18.519 5.62%
2015-01-06 0 0.089 0.089 0.090 0.089 0.090 310,000 27,620 0.0891 17.80 17.80 18.00 17.80 18.00 1,550 17.819 -1.11%
2015-01-05 0 0.090 0.089 0.090 0.089 0.090 2,570,000 229,960 0.0895 18.00 17.80 18.00 17.80 18.00 12,850 17.896 0.00%
2015-01-02 0 0.090 0.090 0.092 0.089 0.090 1,990,000 178,500 0.0897 18.00 18.00 18.40 17.80 18.00 9,950 17.940 0.00%
2014-12-31 0 0.090 0.088 0.090 0.090 0.090 100,000 9,000 0.0900 18.00 17.60 18.00 18.00 18.00 500 18.000 0.00%
2014-12-30 0 0.090 0.089 0.090 0.089 0.090 2,793,000 248,985 0.0891 18.00 17.80 18.00 17.80 18.00 13,965 17.829 0.00%
2014-12-29 0 0.090 0.089 0.090 0.089 0.090 2,863,000 255,752 0.0893 18.00 17.80 18.00 17.80 18.00 14,315 17.866 1.12%
2014-12-24 0 0.089 0.089 0.090 0.089 0.090 2,200,000 196,000 0.0891 17.80 17.80 18.00 17.80 18.00 11,000 17.818 0.00%
2014-12-23 0 0.089 0.089 0.090 0.089 0.091 2,880,000 257,760 0.0895 17.80 17.80 18.00 17.80 18.20 14,400 17.900 -1.11%
2014-12-22 0 0.090 0.088 0.090 0.088 0.091 500,000 44,810 0.0896 18.00 17.60 18.00 17.60 18.20 2,500 17.924 1.12%
2014-12-19 0 0.089 0.089 0.091 0.089 0.091 3,410,000 305,940 0.0897 17.80 17.80 18.20 17.80 18.20 17,050 17.944 -1.11%
2014-12-18 0 0.090 0.090 0.091 0.090 0.093 3,110,000 280,860 0.0903 18.00 18.00 18.20 18.00 18.60 15,550 18.062 -3.23%
2014-12-17 0 0.093 0.090 0.093 0.089 0.093 3,960,000 355,710 0.0898 18.60 18.00 18.60 17.80 18.60 19,800 17.965 1.09%
2014-12-16 0 0.092 0.092 0.093 0.090 0.093 840,000 77,070 0.0918 18.40 18.40 18.60 18.00 18.60 4,200 18.350 0.00%
2014-12-15 0 0.092 0.091 0.093 0.090 0.092 3,090,000 281,890 0.0912 18.40 18.20 18.60 18.00 18.40 15,450 18.245 -2.13%
2014-12-12 0 0.094 0.092 0.094 0.092 0.094 1,600,000 148,540 0.0928 18.80 18.40 18.80 18.40 18.80 8,000 18.567 1.08%
2014-12-11 0 0.093 0.093 0.094 0.091 0.094 810,000 74,690 0.0922 18.60 18.60 18.80 18.20 18.80 4,050 18.442 2.20%
2014-12-10 0 0.091 0.091 0.093 0.090 0.092 500,000 45,350 0.0907 18.20 18.20 18.60 18.00 18.40 2,500 18.140 0.00%
2014-12-09 0 0.091 0.091 0.093 0.089 0.094 6,430,000 588,720 0.0916 18.20 18.20 18.60 17.80 18.80 32,150 18.312 -3.19%
2014-12-08 0 0.094 0.094 0.095 0.094 0.096 5,300,000 506,010 0.0955 18.80 18.80 19.00 18.80 19.20 26,500 19.095 -2.08%
2014-12-05 0 0.096 0.096 0.097 0.096 0.097 4,720,000 454,170 0.0962 19.20 19.20 19.40 19.20 19.40 23,600 19.244 -2.04%
2014-12-04 0 0.098 0.097 0.099 0.096 0.098 2,270,000 220,930 0.0973 19.60 19.40 19.80 19.20 19.60 11,350 19.465 1.03%
2014-12-03 0 0.097 0.097 0.098 0.097 0.099 3,620,000 354,480 0.0979 19.40 19.40 19.60 19.40 19.80 18,100 19.585 -3.00%
2014-12-02 0 0.100 0.099 0.100 0.098 0.100 1,140,000 113,750 0.0998 20.00 19.80 20.00 19.60 20.00 5,700 19.956 0.00%
2014-12-01 0 0.100 0.100 0.101 0.099 0.102 6,360,000 637,510 0.1002 20.00 20.00 20.20 19.80 20.40 31,800 20.047 -0.99%
2014-11-28 0 0.101 0.101 0.102 0.100 0.102 7,630,000 767,890 0.1006 20.20 20.20 20.40 20.00 20.40 38,150 20.128 1.00%
2014-11-27 0 0.100 0.100 0.101 0.100 0.102 1,530,000 154,100 0.1007 20.00 20.00 20.20 20.00 20.40 7,650 20.144 -0.99%
2014-11-26 0 0.101 0.100 0.101 0.100 0.102 4,820,000 487,110 0.1011 20.20 20.00 20.20 20.00 20.40 24,100 20.212 -0.98%
2014-11-25 0 0.102 0.101 0.103 0.100 0.102 7,900,000 797,980 0.1010 20.40 20.20 20.60 20.00 20.40 39,500 20.202 0.99%
2014-11-24 0 0.101 0.101 0.102 0.100 0.105 5,760,000 588,860 0.1022 20.20 20.20 20.40 20.00 21.00 28,800 20.447 -0.98%
2014-11-21 0 0.102 0.101 0.103 0.099 0.104 12,430,000 1,261,880 0.1015 20.40 20.20 20.60 19.80 20.80 62,150 20.304 0.99%
2014-11-20 0 0.101 0.100 0.101 0.100 0.103 3,430,000 345,820 0.1008 20.20 20.00 20.20 20.00 20.60 17,150 20.164 1.00%
2014-11-19 0 0.100 0.099 0.100 0.096 0.105 18,956,000 1,892,532 0.0998 20.00 19.80 20.00 19.20 21.00 94,780 19.968 3.09%
2014-11-18 0 0.097 0.097 0.099 0.097 0.098 800,000 77,920 0.0974 19.40 19.40 19.80 19.40 19.60 4,000 19.480 -2.02%
2014-11-17 0 0.099 0.098 0.099 0.098 0.099 1,676,000 164,758 0.0983 19.80 19.60 19.80 19.60 19.80 8,380 19.661 1.02%
2014-11-14 0 0.098 0.097 0.099 0.097 0.100 7,470,000 732,300 0.0980 19.60 19.40 19.80 19.40 20.00 37,350 19.606 -1.01%
2014-11-13 0 0.099 0.098 0.100 0.098 0.100 820,000 80,760 0.0985 19.80 19.60 20.00 19.60 20.00 4,100 19.698 1.02%
2014-11-12 0 0.098 0.098 0.100 0.098 0.100 1,100,000 108,560 0.0987 19.60 19.60 20.00 19.60 20.00 5,500 19.738 -2.00%
2014-11-11 0 0.100 0.098 0.100 0.098 0.100 1,710,000 169,090 0.0989 20.00 19.60 20.00 19.60 20.00 8,550 19.777 2.04%
2014-11-10 0 0.098 0.098 0.100 0.097 0.099 1,850,000 182,550 0.0987 19.60 19.60 20.00 19.40 19.80 9,250 19.735 0.00%
2014-11-07 0 0.098 0.098 0.099 0.098 0.100 2,830,000 280,100 0.0990 19.60 19.60 19.80 19.60 20.00 14,150 19.795 -1.01%
2014-11-06 0 0.099 0.097 0.099 0.096 0.100 11,060,000 1,082,880 0.0979 19.80 19.40 19.80 19.20 20.00 55,300 19.582 -1.00%
2014-11-05 0 0.100 0.099 0.100 0.098 0.100 6,470,000 643,400 0.0994 20.00 19.80 20.00 19.60 20.00 32,350 19.889 1.01%
2014-11-04 0 0.099 0.098 0.100 0.099 0.100 4,060,000 401,880 0.0990 19.80 19.60 20.00 19.80 20.00 20,300 19.797 0.00%
2014-11-03 0 0.099 0.099 0.100 0.095 0.100 4,050,000 399,140 0.0986 19.80 19.80 20.00 19.00 20.00 20,250 19.711 -1.00%
2014-10-31 0 0.100 0.099 0.101 0.099 0.101 5,556,000 556,400 0.1001 20.00 19.80 20.20 19.80 20.20 27,780 20.029 0.00%
2014-10-30 0 0.100 0.100 0.101 0.099 0.100 570,000 56,900 0.0998 20.00 20.00 20.20 19.80 20.00 2,850 19.965 -0.99%
2014-10-29 0 0.101 0.099 0.101 0.099 0.102 2,435,000 243,150 0.0999 20.20 19.80 20.20 19.80 20.40 12,175 19.971 1.00%
2014-10-28 0 0.100 0.100 0.101 0.098 0.100 4,880,000 485,200 0.0994 20.00 20.00 20.20 19.60 20.00 24,400 19.885 -0.99%
2014-10-27 0 0.101 0.100 0.102 0.099 0.101 1,500,000 149,420 0.0996 20.20 20.00 20.40 19.80 20.20 7,500 19.923 0.00%
2014-10-24 0 0.101 0.100 0.101 0.100 0.101 2,030,000 204,050 0.1005 20.20 20.00 20.20 20.00 20.20 10,150 20.103 0.00%
2014-10-23 0 0.101 0.101 0.102 0.100 0.101 3,200,000 320,800 0.1003 20.20 20.20 20.40 20.00 20.20 16,000 20.050 0.00%
2014-10-22 0 0.101 0.101 0.103 0.101 0.103 960,000 98,480 0.1026 20.20 20.20 20.60 20.20 20.60 4,800 20.517 -1.94%
2014-10-21 0 0.103 0.103 0.105 0.101 0.105 1,222,500 123,535 0.1011 20.60 20.60 21.00 20.20 21.00 6,113 20.210 0.98%
2014-10-20 0 0.102 0.102 0.104 0.102 0.105 1,790,000 185,130 0.1034 20.40 20.40 20.80 20.40 21.00 8,950 20.685 0.00%
2014-10-17 0 0.102 0.102 0.103 0.100 0.103 526,000 53,440 0.1016 20.40 20.40 20.60 20.00 20.60 2,630 20.319 0.99%
2014-10-16 0 0.101 0.101 0.103 0.100 0.102 4,320,000 436,570 0.1011 20.20 20.20 20.60 20.00 20.40 21,600 20.212 -0.98%
2014-10-15 0 0.102 0.102 0.104 0.099 0.106 4,660,000 472,770 0.1015 20.40 20.40 20.80 19.80 21.20 23,300 20.291 -3.77%
2014-10-14 0 0.106 0.102 0.106 0.102 0.107 410,000 43,630 0.1064 21.20 20.40 21.20 20.40 21.40 2,050 21.283 -0.93%
2014-10-13 0 0.107 0.103 0.107 0.102 0.107 1,210,000 124,730 0.1031 21.40 20.60 21.40 20.40 21.40 6,050 20.617 1.90%
2014-10-10 0 0.105 0.104 0.105 0.101 0.105 1,600,000 164,000 0.1025 21.00 20.80 21.00 20.20 21.00 8,000 20.500 0.96%
2014-10-09 0 0.104 0.103 0.104 0.103 0.105 5,160,000 537,200 0.1041 20.80 20.60 20.80 20.60 21.00 25,800 20.822 1.96%
2014-10-08 0 0.102 0.101 0.102 0.100 0.104 6,746,889 691,694 0.1025 20.40 20.20 20.40 20.00 20.80 33,734 20.504 -1.92%
2014-10-07 0 0.104 0.104 0.105 0.103 0.105 2,710,000 279,980 0.1033 20.80 20.80 21.00 20.60 21.00 13,550 20.663 0.97%
2014-10-06 0 0.103 0.102 0.103 0.102 0.105 10,700,000 1,098,730 0.1027 20.60 20.40 20.60 20.40 21.00 53,500 20.537 0.98%
2014-10-03 0 0.102 0.101 0.102 0.097 0.102 9,960,000 987,450 0.0991 20.40 20.20 20.40 19.40 20.40 49,800 19.828 -0.97%
2014-09-30 0 0.103 0.102 0.103 0.100 0.104 14,430,000 1,457,020 0.1010 20.60 20.40 20.60 20.00 20.80 72,150 20.194 -3.74%
2014-09-29 0 0.107 0.106 0.107 0.102 0.111 13,960,000 1,476,530 0.1058 21.40 21.20 21.40 20.40 22.20 69,800 21.154 -6.96%
2014-09-26 0 0.115 0.112 0.115 0.112 0.117 3,280,000 372,840 0.1137 23.00 22.40 23.00 22.40 23.40 16,400 22.734 0.00%
2014-09-25 0 0.115 0.114 0.115 0.114 0.117 1,780,000 205,320 0.1153 23.00 22.80 23.00 22.80 23.40 8,900 23.070 0.00%
2014-09-24 0 0.115 0.115 0.117 0.113 0.116 2,800,000 322,860 0.1153 23.00 23.00 23.40 22.60 23.20 14,000 23.061 -0.86%
2014-09-23 0 0.116 0.115 0.117 0.112 0.117 5,590,000 641,790 0.1148 23.20 23.00 23.40 22.40 23.40 27,950 22.962 0.87%
2014-09-22 0 0.115 0.114 0.115 0.114 0.118 5,440,000 628,300 0.1155 23.00 22.80 23.00 22.80 23.60 27,200 23.099 -2.54%
2014-09-19 0 0.118 0.115 0.118 0.115 0.119 8,260,000 963,960 0.1167 23.60 23.00 23.60 23.00 23.80 41,300 23.340 0.85%
2014-09-18 0 0.117 0.116 0.117 0.114 0.120 12,050,000 1,413,380 0.1173 23.40 23.20 23.40 22.80 24.00 60,250 23.459 0.00%
2014-09-17 0 0.117 0.116 0.117 0.113 0.118 10,043,873 1,155,310 0.1150 23.40 23.20 23.40 22.60 23.60 50,219 23.005 1.74%
2014-09-16 0 0.115 0.114 0.115 0.114 0.118 6,000,000 695,450 0.1159 23.00 22.80 23.00 22.80 23.60 30,000 23.182 -3.36%
2014-09-15 0 0.119 0.118 0.119 0.115 0.121 7,650,000 893,000 0.1167 23.80 23.60 23.80 23.00 24.20 38,250 23.346 -0.83%
2014-09-12 0 0.120 0.118 0.120 0.109 0.123 77,162,000 9,143,990 0.1185 24.00 23.60 24.00 21.80 24.60 385,810 23.701 9.09%
2014-09-11 0 0.110 0.110 0.111 0.109 0.113 9,265,000 1,021,720 0.1103 22.00 22.00 22.20 21.80 22.60 46,325 22.055 -0.90%
2014-09-10 0 0.111 0.110 0.111 0.109 0.111 4,950,000 544,030 0.1099 22.20 22.00 22.20 21.80 22.20 24,750 21.981 0.00%
2014-09-08 0 0.111 0.110 0.111 0.108 0.111 5,548,000 607,888 0.1096 22.20 22.00 22.20 21.60 22.20 27,740 21.914 1.83%
2014-09-05 0 0.109 0.109 0.110 0.109 0.111 7,960,000 874,810 0.1099 21.80 21.80 22.00 21.80 22.20 39,800 21.980 -1.80%
2014-09-04 0 0.111 0.110 0.111 0.109 0.113 9,090,000 1,004,170 0.1105 22.20 22.00 22.20 21.80 22.60 45,450 22.094 0.00%
2014-09-03 0 0.111 0.111 0.113 0.108 0.112 12,010,000 1,317,650 0.1097 22.20 22.20 22.60 21.60 22.40 60,050 21.943 0.00%
2014-09-02 0 0.111 0.110 0.111 0.108 0.112 4,176,000 460,530 0.1103 22.20 22.00 22.20 21.60 22.40 20,880 22.056 0.00%
2014-09-01 0 0.111 0.110 0.111 0.109 0.118 19,090,000 2,163,650 0.1133 22.20 22.00 22.20 21.80 23.60 95,450 22.668 1.83%
2014-08-29 0 0.109 0.109 0.110 0.108 0.110 5,160,000 562,870 0.1091 21.80 21.80 22.00 21.60 22.00 25,800 21.817 -0.91%
2014-08-28 0 0.110 0.109 0.110 0.109 0.112 10,150,000 1,119,010 0.1102 22.00 21.80 22.00 21.80 22.40 50,750 22.049 -1.79%
2014-08-27 0 0.112 0.111 0.112 0.110 0.114 14,400,000 1,598,970 0.1110 22.40 22.20 22.40 22.00 22.80 72,000 22.208 -0.88%
2014-08-26 0 0.113 0.113 0.114 0.111 0.115 5,490,000 619,310 0.1128 22.60 22.60 22.80 22.20 23.00 27,450 22.561 -1.74%
2014-08-25 0 0.115 0.114 0.115 0.111 0.116 15,730,000 1,774,880 0.1128 23.00 22.80 23.00 22.20 23.20 78,650 22.567 0.00%
2014-08-22 0 0.115 0.114 0.116 0.114 0.116 7,330,000 842,640 0.1150 23.00 22.80 23.20 22.80 23.20 36,650 22.992 -0.86%
2014-08-21 0 0.116 0.115 0.116 0.114 0.120 18,050,000 2,123,000 0.1176 23.20 23.00 23.20 22.80 24.00 90,250 23.524 0.87%
2014-08-20 0 0.115 0.114 0.115 0.112 0.117 8,060,000 928,950 0.1153 23.00 22.80 23.00 22.40 23.40 40,300 23.051 0.00%
2014-08-19 0 0.115 0.114 0.115 0.113 0.121 19,370,000 2,233,440 0.1153 23.00 22.80 23.00 22.60 24.20 96,850 23.061 -3.36%
2014-08-18 0 0.119 0.119 0.121 0.118 0.127 16,780,000 2,046,580 0.1220 23.80 23.80 24.20 23.60 25.40 83,900 24.393 -1.65%
2014-08-15 0 0.121 0.119 0.121 0.115 0.123 20,770,000 2,506,050 0.1207 24.20 23.80 24.20 23.00 24.60 103,850 24.131 3.42%
2014-08-14 0 0.117 0.117 0.118 0.115 0.123 23,210,000 2,766,720 0.1192 23.40 23.40 23.60 23.00 24.60 116,050 23.841 -0.85%
2014-08-13 0 0.118 0.118 0.119 0.111 0.121 25,300,000 2,979,120 0.1178 23.60 23.60 23.80 22.20 24.20 126,500 23.550 3.51%
2014-08-12 0 0.114 0.114 0.115 0.107 0.115 22,370,000 2,492,430 0.1114 22.80 22.80 23.00 21.40 23.00 111,850 22.284 5.56%
2014-08-11 0 0.108 0.107 0.108 0.105 0.110 6,060,000 653,520 0.1078 21.60 21.40 21.60 21.00 22.00 30,300 21.568 1.89%
2014-08-08 0 0.106 0.106 0.109 0.106 0.109 6,530,000 700,830 0.1073 21.20 21.20 21.80 21.20 21.80 32,650 21.465 -2.75%
2014-08-07 0 0.109 0.107 0.109 0.105 0.113 14,500,000 1,579,570 0.1089 21.80 21.40 21.80 21.00 22.60 72,500 21.787 -4.39%
2014-08-06 0 0.114 0.113 0.114 0.112 0.115 7,950,000 900,910 0.1133 22.80 22.60 22.80 22.40 23.00 39,750 22.664 -1.72%
2014-08-05 0 0.116 0.116 0.117 0.107 0.118 41,880,000 4,769,320 0.1139 23.20 23.20 23.40 21.40 23.60 209,400 22.776 6.42%
2014-08-04 0 0.109 0.108 0.109 0.105 0.109 6,590,000 703,830 0.1068 21.80 21.60 21.80 21.00 21.80 32,950 21.361 2.83%
2014-08-01 0 0.106 0.107 0.108 0.105 0.109 6,840,000 732,560 0.1071 21.20 21.40 21.60 21.00 21.80 34,200 21.420 -0.93%
2014-07-31 0 0.107 0.106 0.107 0.107 0.110 7,130,000 770,180 0.1080 21.40 21.20 21.40 21.40 22.00 35,650 21.604 -2.73%
2014-07-30 0 0.110 0.109 0.111 0.107 0.113 26,510,000 2,916,330 0.1100 22.00 21.80 22.20 21.40 22.60 132,550 22.002 -0.90%
2014-07-29 0 0.111 0.111 0.112 0.103 0.117 86,150,000 9,645,140 0.1120 22.20 22.20 22.40 20.60 23.40 430,750 22.392 5.71%
2014-07-28 0 0.105 0.104 0.105 0.103 0.112 25,515,000 2,707,165 0.1061 21.00 20.80 21.00 20.60 22.40 127,575 21.220 -6.25%
2014-07-25 0 0.112 0.111 0.112 0.092 0.137 255,272,000 30,118,060 0.1180 22.40 22.20 22.40 18.40 27.40 1,276,360 23.597 23.08%
2014-07-24 0 0.091 0.090 0.091 0.090 0.091 8,830,000 796,020 0.0901 18.20 18.00 18.20 18.00 18.20 44,150 18.030 1.11%
2014-07-23 0 0.090 0.089 0.090 0.090 0.092 8,760,000 793,800 0.0906 18.00 17.80 18.00 18.00 18.40 43,800 18.123 -1.10%
2014-07-22 0 0.091 0.089 0.091 0.090 0.092 3,485,000 315,940 0.0907 18.20 17.80 18.20 18.00 18.40 17,425 18.131 0.00%
2014-07-21 0 0.091 0.090 0.091 0.089 0.093 6,470,000 585,610 0.0905 18.20 18.00 18.20 17.80 18.60 32,350 18.102 1.11%
2014-07-18 0 0.090 0.089 0.090 0.089 0.090 1,040,000 93,240 0.0897 18.00 17.80 18.00 17.80 18.00 5,200 17.931 0.00%
2014-07-17 0 0.090 0.089 0.090 0.089 0.090 2,470,000 221,190 0.0896 18.00 17.80 18.00 17.80 18.00 12,350 17.910 -1.10%
2014-07-16 0 0.091 0.090 0.091 0.089 0.092 5,200,000 472,620 0.0909 18.20 18.00 18.20 17.80 18.40 26,000 18.178 -1.09%
2014-07-15 0 0.092 0.092 0.093 0.089 0.093 10,290,000 925,130 0.0899 18.40 18.40 18.60 17.80 18.60 51,450 17.981 3.37%
2014-07-14 0 0.089 0.088 0.089 0.088 0.091 11,580,000 1,033,270 0.0892 17.80 17.60 17.80 17.60 18.20 57,900 17.846 -1.11%
2014-07-11 0 0.090 0.089 0.090 0.088 0.091 2,880,000 256,310 0.0890 18.00 17.80 18.00 17.60 18.20 14,400 17.799 0.00%
2014-07-10 0 0.090 0.089 0.090 0.088 0.090 4,610,000 410,700 0.0891 18.00 17.80 18.00 17.60 18.00 23,050 17.818 0.00%
2014-07-09 0 0.090 0.088 0.089 0.088 0.090 9,010,000 801,160 0.0889 18.00 17.60 17.80 17.60 18.00 45,050 17.784 -1.10%
2014-07-08 0 0.091 0.090 0.091 0.090 0.092 4,990,000 451,220 0.0904 18.20 18.00 18.20 18.00 18.40 24,950 18.085 -1.09%
2014-07-07 0 0.092 0.090 0.092 0.090 0.092 8,520,000 769,130 0.0903 18.40 18.00 18.40 18.00 18.40 42,600 18.055 0.00%
2014-07-04 0 0.092 0.091 0.092 0.088 0.093 13,521,000 1,214,132 0.0898 18.40 18.20 18.40 17.60 18.60 67,605 17.959 2.22%
2014-07-03 0 0.090 0.090 0.091 0.089 0.090 1,850,000 164,710 0.0890 18.00 18.00 18.20 17.80 18.00 9,250 17.806 0.00%
2014-07-02 0 0.090 0.090 0.091 0.088 0.090 1,540,000 138,200 0.0897 18.00 18.00 18.20 17.60 18.00 7,700 17.948 -1.10%
2014-06-30 0 0.091 0.088 0.091 0.088 0.092 1,730,000 153,750 0.0889 18.20 17.60 18.20 17.60 18.40 8,650 17.775 2.25%
2014-06-27 0 0.089 0.088 0.089 0.088 0.089 630,000 55,470 0.0880 17.80 17.60 17.80 17.60 17.80 3,150 17.610 1.14%
2014-06-26 0 0.088 0.088 0.089 - - 1,330,000 116,710 0.0878 17.60 17.60 17.80 - - 6,650 17.550 0.00%
2014-06-25 0 0.088 0.088 0.089 0.088 0.088 2,440,000 214,720 0.0880 17.60 17.60 17.80 17.60 17.60 12,200 17.600 0.00%
2014-06-24 0 0.088 0.088 0.089 0.088 0.089 3,550,000 313,600 0.0883 17.60 17.60 17.80 17.60 17.80 17,750 17.668 0.00%
2014-06-23 0 0.088 0.088 0.089 0.088 0.090 1,560,000 137,650 0.0882 17.60 17.60 17.80 17.60 18.00 7,800 17.647 -1.12%
2014-06-20 0 0.089 0.089 0.090 0.089 0.090 4,120,000 369,230 0.0896 17.80 17.80 18.00 17.80 18.00 20,600 17.924 -1.11%
2014-06-19 0 0.090 0.088 0.090 0.088 0.090 2,650,000 235,610 0.0889 18.00 17.60 18.00 17.60 18.00 13,250 17.782 0.00%
2014-06-18 0 0.090 0.089 0.090 0.089 0.091 5,340,000 480,100 0.0899 18.00 17.80 18.00 17.80 18.20 26,700 17.981 0.00%
2014-06-17 0 0.090 0.090 0.091 0.089 0.090 2,600,000 233,140 0.0897 18.00 18.00 18.20 17.80 18.00 13,000 17.934 0.00%
2014-06-16 0 0.090 0.090 0.091 0.090 0.090 5,320,000 479,460 0.0901 18.00 18.00 18.20 18.00 18.00 26,600 18.025 -1.10%
2014-06-13 0 0.091 0.090 0.091 0.090 0.091 4,290,000 386,690 0.0901 18.20 18.00 18.20 18.00 18.20 21,450 18.028 0.00%
2014-06-12 0 0.091 0.091 0.092 0.090 0.092 3,990,000 363,020 0.0910 18.20 18.20 18.40 18.00 18.40 19,950 18.196 -1.09%
2014-06-11 0 0.092 0.091 0.092 0.088 0.093 6,900,000 625,090 0.0906 18.40 18.20 18.40 17.60 18.60 34,500 18.119 3.37%
2014-06-10 0 0.089 0.088 0.089 0.089 0.089 552,437 49,144 0.0890 17.80 17.60 17.80 17.80 17.80 2,762 17.792 0.00%
2014-06-09 0 0.089 0.089 0.090 0.089 0.089 1,780,000 158,420 0.0890 17.80 17.80 18.00 17.80 17.80 8,900 17.800 0.00%
2014-06-06 0 0.089 0.088 0.090 0.089 0.091 3,220,000 287,780 0.0894 17.80 17.60 18.00 17.80 18.20 16,100 17.875 0.00%
2014-06-05 0 0.089 0.089 0.090 0.089 0.090 1,635,000 146,840 0.0898 17.80 17.80 18.00 17.80 18.00 8,175 17.962 -2.20%
2014-06-04 0 0.091 0.090 0.091 0.089 0.092 1,450,000 131,900 0.0910 18.20 18.00 18.20 17.80 18.40 7,250 18.193 1.11%
2014-06-03 0 0.090 0.089 0.090 0.090 0.091 1,150,000 103,820 0.0903 18.00 17.80 18.00 18.00 18.20 5,750 18.056 0.00%
2014-05-30 0 0.090 0.089 0.090 0.089 0.090 1,610,000 144,800 0.0899 18.00 17.80 18.00 17.80 18.00 8,050 17.988 0.00%
2014-05-29 0 0.090 0.089 0.090 0.090 0.091 2,930,000 263,800 0.0900 18.00 17.80 18.00 18.00 18.20 14,650 18.007 0.00%
2014-05-28 0 0.090 0.089 0.090 0.090 0.091 1,470,000 132,530 0.0902 18.00 17.80 18.00 18.00 18.20 7,350 18.031 -1.10%
2014-05-27 0 0.091 0.091 0.093 0.091 0.091 560,000 50,960 0.0910 18.20 18.20 18.60 18.20 18.20 2,800 18.200 -2.15%
2014-05-26 0 0.093 0.091 0.093 0.091 0.093 1,224,000 112,444 0.0919 18.60 18.20 18.60 18.20 18.60 6,120 18.373 2.20%
2014-05-23 0 0.091 0.091 0.092 0.089 0.091 150,000 13,500 0.0900 18.20 18.20 18.40 17.80 18.20 750 18.000 0.00%
2014-05-22 0 0.091 0.090 0.091 0.091 0.093 2,680,000 245,550 0.0916 18.20 18.00 18.20 18.20 18.60 13,400 18.325 0.00%
2014-05-21 0 0.091 0.090 0.091 0.090 0.092 2,390,000 215,530 0.0902 18.20 18.00 18.20 18.00 18.40 11,950 18.036 0.00%
2014-05-20 0 0.091 0.090 0.091 0.090 0.092 2,251,000 202,600 0.0900 18.20 18.00 18.20 18.00 18.40 11,255 18.001 1.11%
2014-05-19 0 0.090 0.090 0.091 0.090 0.091 2,180,000 197,560 0.0906 18.00 18.00 18.20 18.00 18.20 10,900 18.125 -1.10%
2014-05-16 0 0.091 0.091 0.092 0.089 0.092 6,360,000 568,080 0.0893 18.20 18.20 18.40 17.80 18.40 31,800 17.864 -1.09%
2014-05-15 0 0.092 0.092 0.093 0.091 0.093 490,000 44,880 0.0916 18.40 18.40 18.60 18.20 18.60 2,450 18.318 -1.08%
2014-05-14 0 0.093 0.091 0.093 0.092 0.093 860,000 79,430 0.0924 18.60 18.20 18.60 18.40 18.60 4,300 18.472 -2.11%
2014-05-13 0 0.095 0.092 0.095 0.089 0.095 1,000,000 90,620 0.0906 19.00 18.40 19.00 17.80 19.00 5,000 18.124 3.26%
2014-05-12 0 0.092 0.092 0.093 0.091 0.093 1,520,000 139,200 0.0916 18.40 18.40 18.60 18.20 18.60 7,600 18.316 -2.13%
2014-05-09 0 0.094 0.092 0.095 0.090 0.094 5,620,000 510,740 0.0909 18.80 18.40 19.00 18.00 18.80 28,100 18.176 2.17%
2014-05-08 0 0.092 0.091 0.092 0.092 0.093 1,330,000 122,850 0.0924 18.40 18.20 18.40 18.40 18.60 6,650 18.474 -1.08%
2014-05-07 0 0.093 0.093 0.095 0.093 0.097 2,050,000 191,890 0.0936 18.60 18.60 19.00 18.60 19.40 10,250 18.721 -2.11%
2014-05-05 0 0.095 0.095 0.097 0.093 0.095 3,670,000 343,670 0.0936 19.00 19.00 19.40 18.60 19.00 18,350 18.729 0.00%
2014-05-02 0 0.095 0.095 0.097 0.094 0.097 1,790,000 170,590 0.0953 19.00 19.00 19.40 18.80 19.40 8,950 19.060 -1.04%
2014-04-30 0 0.096 0.096 0.097 0.096 0.100 3,030,000 293,250 0.0968 19.20 19.20 19.40 19.20 20.00 15,150 19.356 -3.03%
2014-04-29 0 0.099 0.096 0.099 0.096 0.099 834,874 80,648 0.0966 19.80 19.20 19.80 19.20 19.80 4,174 19.320 2.06%
2014-04-28 0 0.097 0.097 0.099 0.097 0.100 1,030,000 100,940 0.0980 19.40 19.40 19.80 19.40 20.00 5,150 19.600 -1.02%
2014-04-25 0 0.098 0.098 0.099 0.097 0.098 1,890,000 183,420 0.0970 19.60 19.60 19.80 19.40 19.60 9,450 19.410 -2.00%
2014-04-24 0 0.100 0.098 0.100 0.097 0.103 1,374,000 138,160 0.1006 20.00 19.60 20.00 19.40 20.60 6,870 20.111 4.17%
2014-04-23 0 0.096 0.096 0.099 0.096 0.100 580,000 56,040 0.0966 19.20 19.20 19.80 19.20 20.00 2,900 19.324 -1.03%
2014-04-22 0 0.097 0.096 0.097 0.096 0.099 1,930,000 188,720 0.0978 19.40 19.20 19.40 19.20 19.80 9,650 19.556 -1.02%
2014-04-17 0 0.098 0.098 0.099 0.097 0.101 740,000 72,840 0.0984 19.60 19.60 19.80 19.40 20.20 3,700 19.686 0.00%
2014-04-16 0 0.098 0.098 0.100 0.098 0.100 1,370,000 136,000 0.0993 19.60 19.60 20.00 19.60 20.00 6,850 19.854 -2.00%
2014-04-15 0 0.100 0.098 0.100 0.098 0.100 1,490,000 146,260 0.0982 20.00 19.60 20.00 19.60 20.00 7,450 19.632 1.01%
2014-04-14 0 0.099 0.099 0.100 0.099 0.101 2,170,000 216,160 0.0996 19.80 19.80 20.00 19.80 20.20 10,850 19.923 -1.00%
2014-04-11 0 0.100 0.100 0.101 0.100 0.103 1,430,000 143,090 0.1001 20.00 20.00 20.20 20.00 20.60 7,150 20.013 -0.99%
2014-04-10 0 0.101 0.100 0.102 0.099 0.101 1,850,000 185,200 0.1001 20.20 20.00 20.40 19.80 20.20 9,250 20.022 1.00%
2014-04-09 0 0.100 0.099 0.100 0.099 0.102 2,303,500 231,691 0.1006 20.00 19.80 20.00 19.80 20.40 11,518 20.116 0.00%
2014-04-08 0 0.100 0.100 0.101 0.100 0.101 2,383,274 239,674 0.1006 20.00 20.00 20.20 20.00 20.20 11,916 20.113 0.00%
2014-04-07 0 0.100 0.100 0.103 0.100 0.100 970,000 97,000 0.1000 20.00 20.00 20.60 20.00 20.00 4,850 20.000 -0.99%
2014-04-04 0 0.101 0.101 0.102 0.100 0.101 1,850,000 185,770 0.1004 20.20 20.20 20.40 20.00 20.20 9,250 20.083 0.00%
2014-04-03 0 0.101 0.100 0.101 0.100 0.103 2,249,000 227,255 0.1010 20.20 20.00 20.20 20.00 20.60 11,245 20.209 -0.98%
2014-04-02 0 0.102 0.101 0.102 0.100 0.102 3,310,000 335,140 0.1013 20.40 20.20 20.40 20.00 20.40 16,550 20.250 0.99%
2014-04-01 0 0.101 0.100 0.102 0.100 0.102 6,500,000 654,010 0.1006 20.20 20.00 20.40 20.00 20.40 32,500 20.123 -0.98%
2014-03-31 0 0.102 0.102 0.103 0.101 0.107 4,850,000 500,400 0.1032 20.40 20.40 20.60 20.20 21.40 24,250 20.635 -2.86%
2014-03-28 0 0.105 0.102 0.105 0.103 0.105 1,520,000 157,720 0.1038 21.00 20.40 21.00 20.60 21.00 7,600 20.753 0.00%
2014-03-27 0 0.105 0.103 0.105 0.102 0.107 5,870,000 613,100 0.1044 21.00 20.60 21.00 20.40 21.40 29,350 20.889 -0.94%
2014-03-26 0 0.106 0.103 0.106 0.103 0.106 1,155,000 120,505 0.1043 21.20 20.60 21.20 20.60 21.20 5,775 20.867 0.00%
2014-03-25 0 0.106 0.104 0.105 0.101 0.106 3,030,000 316,290 0.1044 21.20 20.80 21.00 20.20 21.20 15,150 20.877 0.95%
2014-03-24 0 0.105 0.104 0.105 0.101 0.106 2,610,000 271,720 0.1041 21.00 20.80 21.00 20.20 21.20 13,050 20.821 0.00%
2014-03-21 0 0.105 0.102 0.105 0.102 0.106 2,591,000 269,870 0.1042 21.00 20.40 21.00 20.40 21.20 12,955 20.831 -0.94%
2014-03-20 0 0.106 0.103 0.106 0.100 0.107 4,948,000 510,326 0.1031 21.20 20.60 21.20 20.00 21.40 24,740 20.628 4.95%
2014-03-19 0 0.101 0.100 0.101 0.099 0.101 1,730,000 173,170 0.1001 20.20 20.00 20.20 19.80 20.20 8,650 20.020 1.00%
2014-03-18 0 0.100 0.099 0.100 0.097 0.105 1,290,000 127,950 0.0992 20.00 19.80 20.00 19.40 21.00 6,450 19.837 0.00%
2014-03-17 0 0.100 0.099 0.101 0.100 0.101 1,410,000 142,000 0.1007 20.00 19.80 20.20 20.00 20.20 7,050 20.142 -0.99%
2014-03-14 0 0.101 0.100 0.102 0.099 0.102 4,535,000 454,225 0.1002 20.20 20.00 20.40 19.80 20.40 22,675 20.032 -0.98%
2014-03-13 0 0.102 0.101 0.103 0.101 0.103 2,250,000 230,030 0.1022 20.40 20.20 20.60 20.20 20.60 11,250 20.447 -1.92%
2014-03-12 0 0.104 0.101 0.104 0.100 0.105 4,890,000 499,720 0.1022 20.80 20.20 20.80 20.00 21.00 24,450 20.438 0.00%
2014-03-11 0 0.104 0.104 0.105 0.103 0.106 1,700,000 176,680 0.1039 20.80 20.80 21.00 20.60 21.20 8,500 20.786 -0.95%
2014-03-10 0 0.105 0.103 0.105 0.102 0.106 1,960,000 204,670 0.1044 21.00 20.60 21.00 20.40 21.20 9,800 20.885 0.00%
2014-03-07 0 0.105 0.105 0.106 0.101 0.107 2,590,000 268,550 0.1037 21.00 21.00 21.20 20.20 21.40 12,950 20.737 1.94%
2014-03-06 0 0.103 0.101 0.103 0.100 0.107 9,820,000 1,015,400 0.1034 20.60 20.20 20.60 20.00 21.40 49,100 20.680 -2.83%
2014-03-05 0 0.106 0.105 0.106 0.104 0.107 2,490,000 261,880 0.1052 21.20 21.00 21.20 20.80 21.40 12,450 21.035 0.00%
2014-03-04 0 0.106 0.105 0.106 0.103 0.106 1,160,000 122,100 0.1053 21.20 21.00 21.20 20.60 21.20 5,800 21.052 1.92%
2014-03-03 0 0.104 0.103 0.104 0.104 0.108 2,560,000 270,180 0.1055 20.80 20.60 20.80 20.80 21.60 12,800 21.108 -1.89%
2014-02-28 0 0.106 0.107 0.108 0.103 0.110 4,650,000 499,700 0.1075 21.20 21.40 21.60 20.60 22.00 23,250 21.492 -1.85%
2014-02-27 0 0.108 0.107 0.109 0.102 0.109 13,500,000 1,438,770 0.1066 21.60 21.40 21.80 20.40 21.80 67,500 21.315 3.85%
2014-02-26 0 0.104 0.103 0.104 0.102 0.104 1,290,000 132,720 0.1029 20.80 20.60 20.80 20.40 20.80 6,450 20.577 0.97%
2014-02-25 0 0.103 0.102 0.103 0.101 0.105 10,481,247 1,069,412 0.1020 20.60 20.40 20.60 20.20 21.00 52,406 20.406 -0.96%
2014-02-24 0 0.104 0.103 0.104 0.102 0.105 1,610,000 167,280 0.1039 20.80 20.60 20.80 20.40 21.00 8,050 20.780 -1.89%
2014-02-21 0 0.106 0.105 0.107 0.101 0.107 2,840,000 295,830 0.1042 21.20 21.00 21.40 20.20 21.40 14,200 20.833 -0.93%
2014-02-20 0 0.107 0.103 0.107 0.102 0.107 2,620,000 272,770 0.1041 21.40 20.60 21.40 20.40 21.40 13,100 20.822 2.88%
2014-02-19 0 0.104 0.103 0.105 0.104 0.106 2,960,000 308,820 0.1043 20.80 20.60 21.00 20.80 21.20 14,800 20.866 -1.89%
2014-02-18 0 0.106 0.105 0.106 0.104 0.109 1,540,000 162,800 0.1057 21.20 21.00 21.20 20.80 21.80 7,700 21.143 -0.93%
2014-02-17 0 0.107 0.105 0.106 0.104 0.107 1,372,000 144,434 0.1053 21.40 21.00 21.20 20.80 21.40 6,860 21.055 0.00%
2014-02-14 0 0.107 0.104 0.107 0.104 0.107 4,040,000 425,530 0.1053 21.40 20.80 21.40 20.80 21.40 20,200 21.066 4.90%
2014-02-13 0 0.102 0.102 0.103 0.102 0.103 1,400,000 143,770 0.1027 20.40 20.40 20.60 20.40 20.60 7,000 20.539 0.00%
2014-02-12 0 0.102 0.102 0.103 0.101 0.103 550,000 56,440 0.1026 20.40 20.40 20.60 20.20 20.60 2,750 20.524 0.00%
2014-02-11 0 0.102 0.101 0.102 0.100 0.102 5,090,000 512,540 0.1007 20.40 20.20 20.40 20.00 20.40 25,450 20.139 0.99%
2014-02-10 0 0.101 0.100 0.101 0.095 0.108 6,290,000 631,540 0.1004 20.20 20.00 20.20 19.00 21.60 31,450 20.081 -1.94%
2014-02-07 0 0.103 0.102 0.103 0.100 0.103 1,820,000 184,440 0.1013 20.60 20.40 20.60 20.00 20.60 9,100 20.268 0.98%
2014-02-06 0 0.102 0.101 0.102 0.100 0.102 2,520,000 253,320 0.1005 20.40 20.20 20.40 20.00 20.40 12,600 20.105 0.00%
2014-02-05 0 0.102 0.101 0.102 0.099 0.104 5,867,000 591,411 0.1008 20.40 20.20 20.40 19.80 20.80 29,335 20.161 -1.92%
2014-02-04 0 0.104 0.103 0.104 0.102 0.107 1,780,000 184,280 0.1035 20.80 20.60 20.80 20.40 21.40 8,900 20.706 -2.80%
2014-01-30 0 0.107 0.103 0.107 0.100 0.107 290,000 29,300 0.1010 21.40 20.60 21.40 20.00 21.40 1,450 20.207 1.90%
2014-01-29 0 0.105 0.103 0.105 0.101 0.105 1,010,000 104,630 0.1036 21.00 20.60 21.00 20.20 21.00 5,050 20.719 2.94%
2014-01-28 0 0.102 0.102 0.104 0.102 0.104 1,390,000 142,180 0.1023 20.40 20.40 20.80 20.40 20.80 6,950 20.458 0.00%
2014-01-27 0 0.102 0.102 0.103 0.100 0.103 4,960,000 502,380 0.1013 20.40 20.40 20.60 20.00 20.60 24,800 20.257 -2.86%
2014-01-24 0 0.105 0.104 0.105 0.103 0.106 7,950,000 827,000 0.1040 21.00 20.80 21.00 20.60 21.20 39,750 20.805 -0.94%
2014-01-23 0 0.106 0.106 0.107 0.105 0.122 35,810,000 3,946,470 0.1102 21.20 21.20 21.40 21.00 24.40 179,050 22.041 -10.17%
2014-01-22 0 0.118 0.118 0.119 0.100 0.120 75,513,684 8,491,211 0.1124 23.60 23.60 23.80 20.00 24.00 377,568 22.489 20.41%
2014-01-21 0 0.098 0.097 0.098 0.097 0.098 2,165,000 211,515 0.0977 19.60 19.40 19.60 19.40 19.60 10,825 19.539 1.03%
2014-01-20 0 0.097 0.097 0.098 0.097 0.098 1,880,000 183,240 0.0975 19.40 19.40 19.60 19.40 19.60 9,400 19.494 -3.00%
2014-01-17 0 0.100 0.098 0.102 0.098 0.100 1,630,000 160,100 0.0982 20.00 19.60 20.40 19.60 20.00 8,150 19.644 2.04%
2014-01-16 0 0.098 0.098 0.100 0.098 0.098 400,000 39,200 0.0980 19.60 19.60 20.00 19.60 19.60 2,000 19.600 -2.00%
2014-01-15 0 0.100 0.099 0.100 0.098 0.100 2,370,000 238,220 0.1005 20.00 19.80 20.00 19.60 20.00 11,850 20.103 -1.96%
2014-01-14 0 0.102 0.100 0.102 0.100 0.102 1,740,000 175,720 0.1010 20.40 20.00 20.40 20.00 20.40 8,700 20.198 3.03%
2014-01-13 0 0.099 0.099 0.101 0.099 0.100 2,170,000 216,990 0.1000 19.80 19.80 20.20 19.80 20.00 10,850 19.999 -1.98%
2014-01-10 0 0.101 0.101 0.102 0.097 0.100 1,350,000 133,050 0.0986 20.20 20.20 20.40 19.40 20.00 6,750 19.711 3.06%
2014-01-09 0 0.098 0.098 0.100 0.095 0.100 3,080,000 299,660 0.0973 19.60 19.60 20.00 19.00 20.00 15,400 19.458 -2.97%
2014-01-08 0 0.101 0.099 0.101 0.100 0.104 520,000 52,550 0.1011 20.20 19.80 20.20 20.00 20.80 2,600 20.212 -0.98%
2014-01-07 0 0.102 0.101 0.102 0.098 0.102 3,548,000 350,222 0.0987 20.40 20.20 20.40 19.60 20.40 17,740 19.742 2.00%
2014-01-06 0 0.100 0.099 0.100 0.097 0.100 3,150,000 308,290 0.0979 20.00 19.80 20.00 19.40 20.00 15,750 19.574 1.01%
2014-01-03 0 0.099 0.098 0.099 0.097 0.099 3,590,000 352,390 0.0982 19.80 19.60 19.80 19.40 19.80 17,950 19.632 0.00%
2014-01-02 0 0.099 0.098 0.099 0.098 0.100 3,330,000 328,360 0.0986 19.80 19.60 19.80 19.60 20.00 16,650 19.721 0.00%
2013-12-31 0 0.099 0.098 0.099 0.099 0.100 7,780,000 770,920 0.0991 19.80 19.60 19.80 19.80 20.00 38,900 19.818 -1.98%
2013-12-30 0 0.101 0.100 0.101 0.098 0.101 4,730,000 472,850 0.1000 20.20 20.00 20.20 19.60 20.20 23,650 19.994 -0.98%
2013-12-27 0 0.102 0.102 0.104 0.102 0.103 2,950,000 302,970 0.1027 20.40 20.40 20.80 20.40 20.60 14,750 20.540 -2.86%
2013-12-24 0 0.105 0.100 0.105 0.096 0.105 3,014,627 313,416 0.1040 21.00 20.00 21.00 19.20 21.00 15,073 20.793 1.94%
2013-12-23 0 0.103 0.099 0.103 0.096 0.103 3,570,000 352,890 0.0988 20.60 19.80 20.60 19.20 20.60 17,850 19.770 6.19%
2013-12-20 0 0.097 0.097 0.098 0.093 0.104 9,260,000 893,630 0.0965 19.40 19.40 19.60 18.60 20.80 46,300 19.301 -1.02%
2013-12-19 0 0.098 0.097 0.098 0.097 0.106 23,040,000 2,311,680 0.1003 19.60 19.40 19.60 19.40 21.20 115,200 20.067 -9.26%
2013-12-18 0 0.108 0.105 0.108 0.100 0.108 3,030,000 318,430 0.1051 21.60 21.00 21.60 20.00 21.60 15,150 21.018 0.00%
2013-12-17 0 0.108 0.106 0.108 0.105 0.109 3,050,000 326,960 0.1072 21.60 21.20 21.60 21.00 21.80 15,250 21.440 0.93%
2013-12-16 0 0.107 0.107 0.109 0.106 0.107 4,920,000 521,900 0.1061 21.40 21.40 21.80 21.20 21.40 24,600 21.215 -0.93%
2013-12-13 0 0.108 0.108 0.110 0.106 0.108 3,140,000 335,950 0.1070 21.60 21.60 22.00 21.20 21.60 15,700 21.398 1.89%
2013-12-12 0 0.106 0.105 0.108 0.105 0.108 2,210,000 234,960 0.1063 21.20 21.00 21.60 21.00 21.60 11,050 21.263 -2.75%
2013-12-11 0 0.109 0.107 0.109 0.106 0.109 3,452,000 371,834 0.1077 21.80 21.40 21.80 21.20 21.80 17,260 21.543 0.93%
2013-12-10 0 0.108 0.108 0.110 0.108 0.111 2,580,000 283,340 0.1098 21.60 21.60 22.00 21.60 22.20 12,900 21.964 -3.57%
2013-12-09 0 0.112 0.111 0.112 0.110 0.112 1,860,000 206,830 0.1112 22.40 22.20 22.40 22.00 22.40 9,300 22.240 0.90%
2013-12-06 0 0.111 0.109 0.112 0.108 0.112 1,988,931 220,867 0.1110 22.20 21.80 22.40 21.60 22.40 9,945 22.210 -0.89%
2013-12-05 0 0.112 0.110 0.112 0.110 0.114 2,303,000 258,249 0.1121 22.40 22.00 22.40 22.00 22.80 11,515 22.427 -0.88%
2013-12-04 0 0.113 0.111 0.112 0.107 0.113 7,580,000 827,100 0.1091 22.60 22.20 22.40 21.40 22.60 37,900 21.823 5.61%
2013-12-03 0 0.107 0.107 0.108 0.106 0.108 2,860,000 305,980 0.1070 21.40 21.40 21.60 21.20 21.60 14,300 21.397 -0.93%
2013-12-02 0 0.108 0.107 0.109 0.103 0.108 2,290,000 239,990 0.1048 21.60 21.40 21.80 20.60 21.60 11,450 20.960 1.89%
2013-11-29 0 0.106 0.105 0.106 0.105 0.108 4,840,000 513,260 0.1060 21.20 21.00 21.20 21.00 21.60 24,200 21.209 -3.64%
2013-11-28 0 0.110 0.107 0.110 0.104 0.112 5,710,000 621,200 0.1088 22.00 21.40 22.00 20.80 22.40 28,550 21.758 -1.79%
2013-11-27 0 0.112 0.111 0.112 0.110 0.112 1,830,000 201,910 0.1103 22.40 22.20 22.40 22.00 22.40 9,150 22.067 -0.88%
2013-11-26 0 0.113 0.110 0.113 0.110 0.113 1,400,000 155,660 0.1112 22.60 22.00 22.60 22.00 22.60 7,000 22.237 0.00%
2013-11-25 0 0.113 0.112 0.113 0.110 0.116 8,030,000 904,300 0.1126 22.60 22.40 22.60 22.00 23.20 40,150 22.523 1.80%
2013-11-22 0 0.111 0.110 0.111 0.107 0.114 9,590,000 1,067,310 0.1113 22.20 22.00 22.20 21.40 22.80 47,950 22.259 2.78%
2013-11-21 0 0.108 0.108 0.109 0.103 0.108 12,500,000 1,322,680 0.1058 21.60 21.60 21.80 20.60 21.60 62,500 21.163 0.00%
2013-11-20 0 0.108 0.106 0.110 0.103 0.108 3,206,000 335,168 0.1045 21.60 21.20 22.00 20.60 21.60 16,030 20.909 5.88%
2013-11-19 0 0.102 0.102 0.103 0.102 0.103 3,400,000 348,910 0.1026 20.40 20.40 20.60 20.40 20.60 17,000 20.524 -1.92%
2013-11-18 0 0.104 0.104 0.106 0.103 0.106 4,490,000 469,770 0.1046 20.80 20.80 21.20 20.60 21.20 22,450 20.925 -1.89%
2013-11-15 0 0.106 0.105 0.106 0.105 0.108 2,920,000 312,230 0.1069 21.20 21.00 21.20 21.00 21.60 14,600 21.386 -0.93%
2013-11-14 0 0.107 0.106 0.107 0.105 0.110 10,065,000 1,072,770 0.1066 21.40 21.20 21.40 21.00 22.00 50,325 21.317 -2.73%
2013-11-13 0 0.110 0.109 0.110 0.109 0.111 4,379,138 482,143 0.1101 22.00 21.80 22.00 21.80 22.20 21,896 22.020 -1.79%
2013-11-12 0 0.112 0.112 0.113 0.111 0.114 3,160,000 353,950 0.1120 22.40 22.40 22.60 22.20 22.80 15,800 22.402 -0.88%
2013-11-11 0 0.113 0.114 0.115 0.112 0.115 2,840,000 321,690 0.1133 22.60 22.80 23.00 22.40 23.00 14,200 22.654 0.00%
2013-11-08 0 0.113 0.113 0.115 0.113 0.118 3,380,000 385,500 0.1141 22.60 22.60 23.00 22.60 23.60 16,900 22.811 -2.59%
2013-11-07 0 0.116 0.115 0.116 0.113 0.117 2,780,000 320,950 0.1154 23.20 23.00 23.20 22.60 23.40 13,900 23.090 0.00%
2013-11-06 0 0.116 0.114 0.117 0.114 0.119 7,610,000 886,150 0.1164 23.20 22.80 23.40 22.80 23.80 38,050 23.289 0.87%
2013-11-05 0 0.115 0.112 0.115 0.110 0.120 8,420,000 954,150 0.1133 23.00 22.40 23.00 22.00 24.00 42,100 22.664 -2.54%
2013-11-04 0 0.118 0.116 0.118 0.113 0.119 2,550,000 296,440 0.1163 23.60 23.20 23.60 22.60 23.80 12,750 23.250 0.00%
2013-11-01 0 0.118 0.117 0.118 0.115 0.118 3,050,000 353,790 0.1160 23.60 23.40 23.60 23.00 23.60 15,250 23.199 -1.67%
2013-10-31 0 0.120 0.119 0.120 0.110 0.123 11,570,000 1,363,880 0.1179 24.00 23.80 24.00 22.00 24.60 57,850 23.576 5.26%
2013-10-30 0 0.114 0.113 0.114 0.110 0.115 4,730,000 538,430 0.1138 22.80 22.60 22.80 22.00 23.00 23,650 22.767 -0.87%
2013-10-29 0 0.115 0.113 0.115 0.108 0.115 15,380,000 1,709,590 0.1112 23.00 22.60 23.00 21.60 23.00 76,900 22.231 0.00%
2013-10-28 0 0.115 0.114 0.115 0.112 0.120 12,360,000 1,415,930 0.1146 23.00 22.80 23.00 22.40 24.00 61,800 22.911 -4.17%
2013-10-25 0 0.120 0.119 0.121 0.116 0.127 31,995,000 3,855,715 0.1205 24.00 23.80 24.20 23.20 25.40 159,975 24.102 -4.76%
2013-10-24 0 0.126 0.126 0.127 0.108 0.129 148,120,000 18,099,340 0.1222 25.20 25.20 25.40 21.60 25.80 740,600 24.439 18.87%
2013-10-23 0 0.106 0.106 0.107 0.095 0.111 57,882,000 6,155,954 0.1064 21.20 21.20 21.40 19.00 22.20 289,410 21.271 12.77%
2013-10-22 0 0.094 0.093 0.094 0.092 0.094 3,290,000 306,800 0.0933 18.80 18.60 18.80 18.40 18.80 16,450 18.650 1.08%
2013-10-21 0 0.093 0.092 0.093 0.092 0.094 2,150,000 198,950 0.0925 18.60 18.40 18.60 18.40 18.80 10,750 18.507 -1.06%
2013-10-18 0 0.094 0.093 0.094 0.092 0.094 2,780,929 259,298 0.0932 18.80 18.60 18.80 18.40 18.80 13,905 18.648 1.08%
2013-10-17 0 0.093 0.093 0.094 0.092 0.095 3,710,000 347,090 0.0936 18.60 18.60 18.80 18.40 19.00 18,550 18.711 -1.06%
2013-10-16 0 0.094 0.094 0.095 0.093 0.098 4,740,000 449,570 0.0948 18.80 18.80 19.00 18.60 19.60 23,700 18.969 1.08%
2013-10-15 0 0.093 0.092 0.094 0.091 0.093 1,430,000 132,750 0.0928 18.60 18.40 18.80 18.20 18.60 7,150 18.566 0.00%
2013-10-11 0 0.093 0.093 0.094 0.093 0.096 2,960,000 277,840 0.0939 18.60 18.60 18.80 18.60 19.20 14,800 18.773 -2.11%
2013-10-10 0 0.095 0.094 0.096 0.094 0.096 1,000,000 94,810 0.0948 19.00 18.80 19.20 18.80 19.20 5,000 18.962 0.00%
2013-10-09 0 0.095 0.094 0.095 0.092 0.096 1,775,000 166,200 0.0936 19.00 18.80 19.00 18.40 19.20 8,875 18.727 1.06%
2013-10-08 0 0.094 0.094 0.096 0.094 0.096 3,100,000 293,900 0.0948 18.80 18.80 19.20 18.80 19.20 15,500 18.961 0.00%
2013-10-07 0 0.094 0.093 0.097 0.092 0.094 710,000 66,030 0.0930 18.80 18.60 19.40 18.40 18.80 3,550 18.600 -1.05%
2013-10-04 0 0.095 0.094 0.095 0.094 0.095 1,450,000 136,410 0.0941 19.00 18.80 19.00 18.80 19.00 7,250 18.815 1.06%
2013-10-03 0 0.094 0.094 0.095 0.091 0.095 4,110,000 385,200 0.0937 18.80 18.80 19.00 18.20 19.00 20,550 18.745 -3.09%
2013-10-02 0 0.097 0.096 0.097 0.094 0.097 567,065 53,927 0.0951 19.40 19.20 19.40 18.80 19.40 2,835 19.020 1.04%
2013-09-30 0 0.096 0.096 0.097 0.094 0.097 3,690,000 351,470 0.0952 19.20 19.20 19.40 18.80 19.40 18,450 19.050 1.05%
2013-09-27 0 0.095 0.095 0.096 0.094 0.098 590,000 56,540 0.0958 19.00 19.00 19.20 18.80 19.60 2,950 19.166 -1.04%
2013-09-26 0 0.096 0.094 0.096 0.094 0.096 1,960,000 185,790 0.0948 19.20 18.80 19.20 18.80 19.20 9,800 18.958 1.05%
2013-09-25 0 0.095 0.094 0.095 0.094 0.096 4,400,000 414,180 0.0941 19.00 18.80 19.00 18.80 19.20 22,000 18.826 -1.04%
2013-09-24 0 0.096 0.094 0.096 0.094 0.098 5,260,000 510,170 0.0970 19.20 18.80 19.20 18.80 19.60 26,300 19.398 2.13%
2013-09-23 0 0.094 0.094 0.095 0.093 0.096 2,222,000 209,235 0.0942 18.80 18.80 19.00 18.60 19.20 11,110 18.833 1.08%
2013-09-19 0 0.093 0.092 0.093 0.093 0.098 8,920,000 851,850 0.0955 18.60 18.40 18.60 18.60 19.60 44,600 19.100 -5.10%
2013-09-18 0 0.098 0.097 0.098 0.097 0.098 1,334,000 129,800 0.0973 19.60 19.40 19.60 19.40 19.60 6,670 19.460 -1.01%
2013-09-17 0 0.099 0.098 0.099 0.098 0.099 1,270,000 124,660 0.0982 19.80 19.60 19.80 19.60 19.80 6,350 19.631 -1.00%
2013-09-16 0 0.100 0.098 0.100 0.097 0.100 2,710,000 267,020 0.0985 20.00 19.60 20.00 19.40 20.00 13,550 19.706 1.01%
2013-09-13 0 0.099 0.098 0.099 0.098 0.099 1,220,000 119,820 0.0982 19.80 19.60 19.80 19.60 19.80 6,100 19.643 0.00%
2013-09-12 0 0.099 0.098 0.099 0.097 0.100 1,600,000 157,910 0.0987 19.80 19.60 19.80 19.40 20.00 8,000 19.739 0.00%
2013-09-11 0 0.099 0.098 0.099 0.098 0.099 4,940,000 487,420 0.0987 19.80 19.60 19.80 19.60 19.80 24,700 19.734 0.00%
2013-09-10 0 0.099 0.098 0.101 0.099 0.101 300,000 30,060 0.1002 19.80 19.60 20.20 19.80 20.20 1,500 20.040 -2.94%
2013-09-09 0 0.102 0.099 0.102 0.098 0.102 670,000 66,090 0.0986 20.40 19.80 20.40 19.60 20.40 3,350 19.728 4.08%
2013-09-06 0 0.098 0.098 0.101 0.098 0.100 1,500,000 149,600 0.0997 19.60 19.60 20.20 19.60 20.00 7,500 19.947 -2.97%
2013-09-05 0 0.101 0.100 0.101 0.100 0.102 580,000 58,170 0.1003 20.20 20.00 20.20 20.00 20.40 2,900 20.059 -0.98%
2013-09-04 0 0.102 0.101 0.102 0.098 0.102 651,000 64,590 0.0992 20.40 20.20 20.40 19.60 20.40 3,255 19.843 2.00%
2013-09-03 0 0.100 0.098 0.101 0.100 0.102 310,000 31,450 0.1015 20.00 19.60 20.20 20.00 20.40 1,550 20.290 -1.96%
2013-09-02 0 0.102 0.098 0.101 0.098 0.102 570,000 56,170 0.0985 20.40 19.60 20.20 19.60 20.40 2,850 19.709 3.03%
2013-08-30 0 0.099 0.099 0.101 0.096 0.099 2,441,000 238,141 0.0976 19.80 19.80 20.20 19.20 19.80 12,205 19.512 -1.98%
2013-08-29 0 0.101 0.099 0.101 0.099 0.101 1,000,000 99,980 0.1000 20.20 19.80 20.20 19.80 20.20 5,000 19.996 1.00%
2013-08-28 0 0.100 0.100 0.105 0.098 0.105 2,580,000 254,480 0.0986 20.00 20.00 21.00 19.60 21.00 12,900 19.727 0.00%
2013-08-27 0 0.100 0.098 0.100 0.099 0.103 5,710,000 567,800 0.0994 20.00 19.60 20.00 19.80 20.60 28,550 19.888 -2.91%
2013-08-26 0 0.103 0.102 0.103 0.102 0.105 5,080,000 524,520 0.1033 20.60 20.40 20.60 20.40 21.00 25,400 20.650 0.98%
2013-08-23 0 0.102 0.100 0.102 0.100 0.102 680,000 68,730 0.1011 20.40 20.00 20.40 20.00 20.40 3,400 20.215 0.99%
2013-08-22 0 0.101 0.100 0.101 0.097 0.101 620,000 60,760 0.0980 20.20 20.00 20.20 19.40 20.20 3,100 19.600 1.00%
2013-08-21 0 0.100 0.100 0.102 0.098 0.100 1,210,000 119,540 0.0988 20.00 20.00 20.40 19.60 20.00 6,050 19.759 0.00%
2013-08-20 0 0.100 0.099 0.102 0.099 0.102 3,980,000 396,310 0.0996 20.00 19.80 20.40 19.80 20.40 19,900 19.915 -1.96%
2013-08-19 0 0.102 0.101 0.102 0.100 0.102 1,040,000 104,200 0.1002 20.40 20.20 20.40 20.00 20.40 5,200 20.038 -1.92%
2013-08-16 0 0.104 0.103 0.104 0.100 0.104 970,000 97,340 0.1004 20.80 20.60 20.80 20.00 20.80 4,850 20.070 1.96%
2013-08-15 0 0.102 0.100 0.102 0.101 0.108 2,080,000 211,500 0.1017 20.40 20.00 20.40 20.20 21.60 10,400 20.337 -1.92%
2013-08-13 0 0.104 0.105 0.106 0.099 0.108 16,120,000 1,670,230 0.1036 20.80 21.00 21.20 19.80 21.60 80,600 20.722 5.05%
2013-08-12 0 0.099 0.099 0.100 0.096 0.099 1,490,000 145,910 0.0979 19.80 19.80 20.00 19.20 19.80 7,450 19.585 0.00%
2013-08-09 0 0.099 0.097 0.100 0.096 0.100 1,462,000 143,250 0.0980 19.80 19.40 20.00 19.20 20.00 7,310 19.596 3.12%
2013-08-08 0 0.096 0.095 0.097 0.095 0.097 1,040,000 99,020 0.0952 19.20 19.00 19.40 19.00 19.40 5,200 19.042 -2.04%
2013-08-07 0 0.098 0.095 0.099 0.095 0.098 2,520,000 240,960 0.0956 19.60 19.00 19.80 19.00 19.60 12,600 19.124 -1.01%
2013-08-06 0 0.099 0.099 0.100 0.096 0.100 523,000 51,529 0.0985 19.80 19.80 20.00 19.20 20.00 2,615 19.705 -1.00%
2013-08-05 0 0.100 0.096 0.100 0.095 0.100 1,190,000 113,640 0.0955 20.00 19.20 20.00 19.00 20.00 5,950 19.099 3.09%
2013-08-02 0 0.097 0.096 0.097 0.095 0.097 760,000 72,790 0.0958 19.40 19.20 19.40 19.00 19.40 3,800 19.155 -1.02%
2013-08-01 0 0.098 0.097 0.098 0.094 0.098 2,590,000 247,560 0.0956 19.60 19.40 19.60 18.80 19.60 12,950 19.117 -1.01%
2013-07-31 0 0.099 0.098 0.099 0.094 0.105 17,328,000 1,709,716 0.0987 19.80 19.60 19.80 18.80 21.00 86,640 19.734 8.79%
2013-07-30 0 0.091 0.092 0.093 0.091 0.093 2,350,000 215,360 0.0916 18.20 18.40 18.60 18.20 18.60 11,750 18.329 0.00%
2013-07-29 0 0.091 0.091 0.093 0.091 0.094 1,310,000 119,420 0.0912 18.20 18.20 18.60 18.20 18.80 6,550 18.232 -3.19%
2013-07-26 0 0.094 0.093 0.094 0.093 0.095 1,350,000 127,530 0.0945 18.80 18.60 18.80 18.60 19.00 6,750 18.893 0.00%
2013-07-25 0 0.094 0.093 0.095 0.092 0.096 2,920,000 276,110 0.0946 18.80 18.60 19.00 18.40 19.20 14,600 18.912 0.00%
2013-07-24 0 0.094 0.093 0.094 0.091 0.094 2,576,000 236,936 0.0920 18.80 18.60 18.80 18.20 18.80 12,880 18.396 1.08%
2013-07-23 0 0.093 0.092 0.093 0.090 0.094 3,900,000 356,990 0.0915 18.60 18.40 18.60 18.00 18.80 19,500 18.307 1.09%
2013-07-22 0 0.092 0.091 0.094 0.091 0.095 2,570,000 237,770 0.0925 18.40 18.20 18.80 18.20 19.00 12,850 18.504 -3.16%
2013-07-19 0 0.095 0.094 0.095 0.093 0.098 2,240,000 209,750 0.0936 19.00 18.80 19.00 18.60 19.60 11,200 18.728 -1.04%
2013-07-18 0 0.096 0.094 0.096 0.094 0.099 1,618,000 152,714 0.0944 19.20 18.80 19.20 18.80 19.80 8,090 18.877 -2.04%
2013-07-17 0 0.098 0.094 0.098 0.095 0.099 1,470,000 140,310 0.0954 19.60 18.80 19.60 19.00 19.80 7,350 19.090 -1.01%
2013-07-16 0 0.099 0.097 0.099 0.094 0.099 1,040,000 98,880 0.0951 19.80 19.40 19.80 18.80 19.80 5,200 19.015 3.12%
2013-07-15 0 0.096 0.095 0.098 0.095 0.098 1,480,000 141,670 0.0957 19.20 19.00 19.60 19.00 19.60 7,400 19.145 -3.03%
2013-07-12 0 0.099 0.098 0.099 0.094 0.100 1,960,000 190,200 0.0970 19.80 19.60 19.80 18.80 20.00 9,800 19.408 -1.00%
2013-07-11 0 0.100 0.092 0.100 0.090 0.100 5,910,000 544,360 0.0921 20.00 18.40 20.00 18.00 20.00 29,550 18.422 9.89%
2013-07-10 0 0.091 0.091 0.092 0.090 0.092 1,740,000 160,100 0.0920 18.20 18.20 18.40 18.00 18.40 8,700 18.402 -5.21%
2013-07-09 0 0.096 0.095 0.096 0.093 0.096 655,000 61,820 0.0944 19.20 19.00 19.20 18.60 19.20 3,275 18.876 3.23%
2013-07-08 0 0.093 0.092 0.095 0.092 0.097 1,820,000 172,210 0.0946 18.60 18.40 19.00 18.40 19.40 9,100 18.924 -4.12%
2013-07-05 0 0.097 0.099 0.100 0.090 0.100 1,335,000 130,340 0.0976 19.40 19.80 20.00 18.00 20.00 6,675 19.527 1.04%
2013-07-04 0 0.096 0.096 0.098 0.096 0.098 1,245,000 120,600 0.0969 19.20 19.20 19.60 19.20 19.60 6,225 19.373 0.00%
2013-07-03 0 0.096 0.096 0.099 0.094 0.100 3,090,000 301,790 0.0977 19.20 19.20 19.80 18.80 20.00 15,450 19.533 -4.95%
2013-07-02 0 0.101 0.099 0.101 0.099 0.102 814,875 81,408 0.0999 20.20 19.80 20.20 19.80 20.40 4,074 19.980 2.02%
2013-06-28 0 0.099 0.099 0.100 0.099 0.101 3,270,000 327,490 0.1001 19.80 19.80 20.00 19.80 20.20 16,350 20.030 -1.00%
2013-06-27 0 0.100 0.099 0.100 0.099 0.102 820,000 82,450 0.1005 20.00 19.80 20.00 19.80 20.40 4,100 20.110 -0.99%
2013-06-26 0 0.101 0.101 0.103 0.100 0.103 1,140,000 115,290 0.1011 20.20 20.20 20.60 20.00 20.60 5,700 20.226 0.00%
2013-06-25 0 0.101 0.099 0.101 0.097 0.102 1,543,000 154,150 0.0999 20.20 19.80 20.20 19.40 20.40 7,715 19.981 1.00%
2013-06-24 0 0.100 0.100 0.101 0.100 0.103 10,600,000 1,072,410 0.1012 20.00 20.00 20.20 20.00 20.60 53,000 20.234 -4.76%
2013-06-21 0 0.105 0.105 0.106 0.100 0.105 18,730,000 1,894,600 0.1012 21.00 21.00 21.20 20.00 21.00 93,650 20.231 0.96%
2013-06-20 0 0.104 0.104 0.105 0.104 0.110 5,630,000 594,510 0.1056 20.80 20.80 21.00 20.80 22.00 28,150 21.119 -4.59%
2013-06-19 0 0.109 0.107 0.110 0.109 0.110 5,050,000 554,480 0.1098 21.80 21.40 22.00 21.80 22.00 25,250 21.960 -0.91%
2013-06-18 0 0.110 0.107 0.110 0.105 0.110 1,860,000 199,070 0.1070 22.00 21.40 22.00 21.00 22.00 9,300 21.405 0.92%
2013-06-17 0 0.109 0.109 0.110 0.105 0.109 332,000 35,876 0.1081 21.80 21.80 22.00 21.00 21.80 1,660 21.612 -0.91%
2013-06-14 0 0.110 0.108 0.110 0.108 0.110 685,000 74,890 0.1093 22.00 21.60 22.00 21.60 22.00 3,425 21.866 0.00%
2013-06-13 0 0.110 0.110 0.111 0.104 0.110 3,490,000 372,440 0.1067 22.00 22.00 22.20 20.80 22.00 17,450 21.343 -0.90%
2013-06-11 0 0.111 0.110 0.111 0.108 0.112 4,570,000 499,580 0.1093 22.20 22.00 22.20 21.60 22.40 22,850 21.863 0.00%
2013-06-10 0 0.111 0.111 0.112 0.105 0.111 1,020,000 110,170 0.1080 22.20 22.20 22.40 21.00 22.20 5,100 21.602 0.00%
2013-06-07 0 0.111 0.111 0.112 0.108 0.110 1,850,000 202,630 0.1095 22.20 22.20 22.40 21.60 22.00 9,250 21.906 2.78%
2013-06-06 0 0.108 0.107 0.108 0.106 0.108 5,700,000 607,770 0.1066 21.60 21.40 21.60 21.20 21.60 28,500 21.325 -0.92%
2013-06-05 0 0.109 0.109 0.110 0.108 0.112 3,750,000 409,790 0.1093 21.80 21.80 22.00 21.60 22.40 18,750 21.855 -0.91%
2013-06-04 0 0.110 0.110 0.111 0.110 0.113 2,140,000 237,200 0.1108 22.00 22.00 22.20 22.00 22.60 10,700 22.168 -0.90%
2013-06-03 0 0.111 0.111 0.112 0.111 0.112 1,950,000 216,950 0.1113 22.20 22.20 22.40 22.20 22.40 9,750 22.251 -1.77%
2013-05-31 0 0.113 0.112 0.114 0.110 0.115 2,071,000 232,446 0.1122 22.60 22.40 22.80 22.00 23.00 10,355 22.448 0.89%
2013-05-30 0 0.112 0.111 0.112 0.111 0.114 2,132,000 238,992 0.1121 22.40 22.20 22.40 22.20 22.80 10,660 22.420 -1.75%
2013-05-29 0 0.114 0.113 0.114 0.112 0.118 7,830,000 897,710 0.1147 22.80 22.60 22.80 22.40 23.60 39,150 22.930 0.88%
2013-05-28 0 0.113 0.112 0.113 0.110 0.113 1,600,000 178,950 0.1118 22.60 22.40 22.60 22.00 22.60 8,000 22.369 2.73%
2013-05-27 0 0.110 0.109 0.110 0.107 0.110 1,040,700 112,914 0.1085 22.00 21.80 22.00 21.40 22.00 5,204 21.700 0.00%
2013-05-24 0 0.110 0.109 0.110 0.106 0.111 1,620,000 176,570 0.1090 22.00 21.80 22.00 21.20 22.20 8,100 21.799 -0.90%
2013-05-23 0 0.111 0.110 0.111 0.107 0.111 2,934,000 320,410 0.1092 22.20 22.00 22.20 21.40 22.20 14,670 21.841 -0.89%
2013-05-22 0 0.112 0.111 0.112 0.110 0.112 1,480,000 164,200 0.1109 22.40 22.20 22.40 22.00 22.40 7,400 22.189 0.90%
2013-05-21 0 0.111 0.110 0.112 0.110 0.114 4,240,000 471,820 0.1113 22.20 22.00 22.40 22.00 22.80 21,200 22.256 -0.89%
2013-05-20 0 0.112 0.111 0.113 0.109 0.113 4,745,000 524,475 0.1105 22.40 22.20 22.60 21.80 22.60 23,725 22.106 1.82%
2013-05-16 0 0.110 0.110 0.112 0.109 0.113 4,566,329 504,750 0.1105 22.00 22.00 22.40 21.80 22.60 22,832 22.107 -0.90%
2013-05-15 0 0.111 0.111 0.112 0.110 0.113 1,720,000 192,150 0.1117 22.20 22.20 22.40 22.00 22.60 8,600 22.343 -0.89%
2013-05-14 0 0.112 0.110 0.112 0.110 0.112 4,190,000 465,100 0.1110 22.40 22.00 22.40 22.00 22.40 20,950 22.200 2.75%
2013-05-13 0 0.109 0.109 0.110 0.107 0.113 12,380,000 1,351,830 0.1092 21.80 21.80 22.00 21.40 22.60 61,900 21.839 -3.54%
2013-05-10 0 0.113 0.112 0.113 0.110 0.113 2,710,000 301,480 0.1112 22.60 22.40 22.60 22.00 22.60 13,550 22.249 0.00%
2013-05-09 0 0.113 0.112 0.113 0.110 0.113 2,690,000 298,840 0.1111 22.60 22.40 22.60 22.00 22.60 13,450 22.219 0.89%
2013-05-08 0 0.112 0.111 0.112 0.110 0.114 7,090,000 789,500 0.1114 22.40 22.20 22.40 22.00 22.80 35,450 22.271 1.82%
2013-05-07 0 0.110 0.110 0.112 0.109 0.114 17,329,000 1,924,494 0.1111 22.00 22.00 22.40 21.80 22.80 86,645 22.211 -1.79%
2013-05-06 0 0.112 0.111 0.115 0.112 0.121 22,271,000 2,612,396 0.1173 22.40 22.20 23.00 22.40 24.20 111,355 23.460 -1.75%
2013-05-03 0 0.114 0.113 0.114 0.109 0.114 18,220,000 2,033,100 0.1116 22.80 22.60 22.80 21.80 22.80 91,100 22.317 5.56%
2013-05-02 0 0.108 0.107 0.108 0.103 0.110 38,588,800 4,056,307 0.1051 21.60 21.40 21.60 20.60 22.00 192,944 21.023 1.89%
2013-04-30 0 0.106 0.104 0.106 0.104 0.106 2,400,000 251,420 0.1048 21.20 20.80 21.20 20.80 21.20 12,000 20.952 1.92%
2013-04-29 0 0.104 0.104 0.105 0.104 0.106 2,610,000 273,930 0.1050 20.80 20.80 21.00 20.80 21.20 13,050 20.991 -0.95%
2013-04-26 0 0.105 0.104 0.105 0.104 0.106 2,650,000 277,610 0.1048 21.00 20.80 21.00 20.80 21.20 13,250 20.952 0.96%
2013-04-25 0 0.104 0.104 0.106 0.104 0.105 1,450,000 151,980 0.1048 20.80 20.80 21.20 20.80 21.00 7,250 20.963 -1.89%
2013-04-24 0 0.106 0.105 0.107 0.102 0.106 4,362,000 455,450 0.1044 21.20 21.00 21.40 20.40 21.20 21,810 20.883 0.00%
2013-04-23 0 0.106 0.104 0.106 0.103 0.107 1,040,000 109,140 0.1049 21.20 20.80 21.20 20.60 21.40 5,200 20.988 0.00%
2013-04-22 0 0.106 0.104 0.106 0.105 0.107 520,000 54,840 0.1055 21.20 20.80 21.20 21.00 21.40 2,600 21.092 0.95%
2013-04-19 0 0.105 0.104 0.105 0.104 0.107 5,972,000 627,514 0.1051 21.00 20.80 21.00 20.80 21.40 29,860 21.015 0.00%
2013-04-18 0 0.105 0.102 0.105 0.102 0.106 2,822,000 293,132 0.1039 21.00 20.40 21.00 20.40 21.20 14,110 20.775 0.00%
2013-04-17 0 0.105 0.105 0.107 0.103 0.108 1,752,000 186,370 0.1064 21.00 21.00 21.40 20.60 21.60 8,760 21.275 0.00%
2013-04-16 0 0.105 0.105 0.106 0.104 0.106 3,310,000 346,310 0.1046 21.00 21.00 21.20 20.80 21.20 16,550 20.925 -1.87%
2013-04-15 0 0.107 0.106 0.108 0.106 0.109 3,840,000 410,840 0.1070 21.40 21.20 21.60 21.20 21.80 19,200 21.398 -1.83%
2013-04-12 0 0.109 0.108 0.109 0.107 0.110 10,100,000 1,096,620 0.1086 21.80 21.60 21.80 21.40 22.00 50,500 21.715 -1.80%
2013-04-11 0 0.111 0.110 0.111 0.110 0.112 2,380,000 262,710 0.1104 22.20 22.00 22.20 22.00 22.40 11,900 22.076 0.91%
2013-04-10 0 0.110 0.109 0.110 0.108 0.111 2,113,790 232,399 0.1099 22.00 21.80 22.00 21.60 22.20 10,569 21.989 0.00%
2013-04-09 0 0.110 0.110 0.111 0.110 0.111 710,000 78,570 0.1107 22.00 22.00 22.20 22.00 22.20 3,550 22.132 1.85%
2013-04-08 0 0.108 0.108 0.111 0.108 0.113 10,313,000 1,141,193 0.1107 21.60 21.60 22.20 21.60 22.60 51,565 22.131 -3.57%
2013-04-05 0 0.112 0.111 0.112 0.110 0.115 16,040,000 1,791,390 0.1117 22.40 22.20 22.40 22.00 23.00 80,200 22.337 -2.61%
2013-04-03 0 0.115 0.113 0.115 0.112 0.115 7,840,000 893,840 0.1140 23.00 22.60 23.00 22.40 23.00 39,200 22.802 1.77%
2013-04-02 0 0.113 0.113 0.114 0.110 0.113 8,980,000 1,004,490 0.1119 22.60 22.60 22.80 22.00 22.60 44,900 22.372 -1.74%
2013-03-28 0 0.115 0.114 0.115 0.111 0.116 14,980,000 1,706,570 0.1139 23.00 22.80 23.00 22.20 23.20 74,900 22.785 -0.86%
2013-03-27 0 0.116 0.116 0.117 0.116 0.117 10,590,000 1,233,970 0.1165 23.20 23.20 23.40 23.20 23.40 52,950 23.304 0.00%
2013-03-26 0 0.116 0.116 0.117 0.114 0.117 17,180,000 1,985,580 0.1156 23.20 23.20 23.40 22.80 23.40 85,900 23.115 -1.69%
2013-03-25 0 0.118 0.116 0.118 0.115 0.118 12,504,087 1,453,200 0.1162 23.60 23.20 23.60 23.00 23.60 62,520 23.244 0.85%
2013-03-22 0 0.117 0.116 0.117 0.115 0.117 12,070,000 1,404,540 0.1164 23.40 23.20 23.40 23.00 23.40 60,350 23.273 0.00%
2013-03-21 0 0.117 0.117 0.118 0.116 0.120 9,640,000 1,136,640 0.1179 23.40 23.40 23.60 23.20 24.00 48,200 23.582 -0.85%
2013-03-20 0 0.118 0.118 0.119 0.118 0.122 26,060,000 3,125,140 0.1199 23.60 23.60 23.80 23.60 24.40 130,300 23.984 -2.48%
2013-03-19 0 0.121 0.120 0.121 0.117 0.127 63,664,000 7,775,098 0.1221 24.20 24.00 24.20 23.40 25.40 318,320 24.425 0.83%
2013-03-18 0 0.120 0.119 0.120 0.116 0.120 14,920,000 1,764,930 0.1183 24.00 23.80 24.00 23.20 24.00 74,600 23.659 2.56%
2013-03-15 0 0.117 0.117 0.119 0.116 0.120 21,080,000 2,468,290 0.1171 23.40 23.40 23.80 23.20 24.00 105,400 23.418 0.00%
2013-03-14 0 0.117 0.116 0.117 0.112 0.117 4,601,000 529,768 0.1151 23.40 23.20 23.40 22.40 23.40 23,005 23.028 1.74%
2013-03-13 0 0.115 0.114 0.115 0.115 0.119 9,970,000 1,150,780 0.1154 23.00 22.80 23.00 23.00 23.80 49,850 23.085 -1.71%
2013-03-12 0 0.117 0.117 0.118 0.114 0.123 25,760,000 2,997,200 0.1164 23.40 23.40 23.60 22.80 24.60 128,800 23.270 -4.10%
2013-03-11 0 0.122 0.121 0.122 0.112 0.122 28,915,000 3,411,950 0.1180 24.40 24.20 24.40 22.40 24.40 144,575 23.600 7.02%
2013-03-08 0 0.114 0.113 0.114 0.111 0.115 21,900,000 2,475,380 0.1130 22.80 22.60 22.80 22.20 23.00 109,500 22.606 0.88%
2013-03-07 0 0.113 0.113 0.114 0.112 0.115 17,110,000 1,940,400 0.1134 22.60 22.60 22.80 22.40 23.00 85,550 22.681 -0.88%
2013-03-06 0 0.114 0.113 0.114 0.113 0.116 29,250,000 3,314,920 0.1133 22.80 22.60 22.80 22.60 23.20 146,250 22.666 0.88%
2013-03-05 0 0.113 0.113 0.114 0.113 0.118 10,770,000 1,234,560 0.1146 22.60 22.60 22.80 22.60 23.60 53,850 22.926 -0.88%
2013-03-04 0 0.114 0.114 0.115 0.114 0.118 12,410,000 1,427,980 0.1151 22.80 22.80 23.00 22.80 23.60 62,050 23.013 -4.20%
2013-03-01 0 0.119 0.118 0.119 0.118 0.120 8,620,000 1,026,920 0.1191 23.80 23.60 23.80 23.60 24.00 43,100 23.826 -1.65%
2013-02-28 0 0.121 0.120 0.121 0.119 0.125 7,690,000 933,200 0.1214 24.20 24.00 24.20 23.80 25.00 38,450 24.270 -0.82%
2013-02-27 0 0.122 0.121 0.122 0.118 0.128 11,880,000 1,451,080 0.1221 24.40 24.20 24.40 23.60 25.60 59,400 24.429 2.52%
2013-02-26 0 0.119 0.119 0.120 0.115 0.120 6,000,000 715,740 0.1193 23.80 23.80 24.00 23.00 24.00 30,000 23.858 -0.83%
2013-02-25 0 0.120 0.119 0.120 0.118 0.126 24,706,000 2,990,520 0.1210 24.00 23.80 24.00 23.60 25.20 123,530 24.209 -4.76%
2013-02-22 0 0.126 0.124 0.126 0.124 0.128 11,050,000 1,384,500 0.1253 25.20 24.80 25.20 24.80 25.60 55,250 25.059 -2.33%
2013-02-21 0 0.129 0.127 0.129 0.125 0.132 13,710,000 1,755,460 0.1280 25.80 25.40 25.80 25.00 26.40 68,550 25.608 0.00%
2013-02-20 0 0.129 0.128 0.129 0.126 0.132 14,100,000 1,809,480 0.1283 25.80 25.60 25.80 25.20 26.40 70,500 25.666 -1.53%
2013-02-19 0 0.131 0.130 0.131 0.129 0.138 20,720,000 2,756,160 0.1330 26.20 26.00 26.20 25.80 27.60 103,600 26.604 -4.38%
2013-02-18 0 0.137 0.136 0.137 0.136 0.143 28,900,000 4,024,470 0.1393 27.40 27.20 27.40 27.20 28.60 144,500 27.851 0.74%
2013-02-15 0 0.136 0.135 0.136 0.133 0.140 23,115,000 3,135,400 0.1356 27.20 27.00 27.20 26.60 28.00 115,575 27.129 -2.86%
2013-02-14 0 0.140 0.139 0.140 0.139 0.149 11,844,130 1,689,977 0.1427 28.00 27.80 28.00 27.80 29.80 59,221 28.537 -6.04%
2013-02-08 0 0.149 0.148 0.149 0.135 0.154 36,450,000 5,472,350 0.1501 29.80 29.60 29.80 27.00 30.80 182,250 30.027 -0.67%
2013-02-07 0 0.280 0.275 0.280 0.275 0.285 71,980,000 20,129,700 0.2797 30.00 29.46 30.00 29.46 30.54 671,813 29.963 -1.75%
2013-02-06 0 0.285 0.280 0.285 0.280 0.295 60,270,000 17,321,950 0.2874 30.54 30.00 30.54 30.00 31.61 562,520 30.793 -3.39%
2013-02-05 0 0.295 0.290 0.295 0.290 0.305 51,140,000 15,054,600 0.2944 31.61 31.07 31.61 31.07 32.68 477,307 31.541 -3.28%
2013-02-04 0 0.305 0.300 0.305 0.290 0.305 46,014,000 13,775,920 0.2994 32.68 32.14 32.68 31.07 32.68 429,464 32.077 3.39%
2013-02-01 0 0.295 0.290 0.295 0.285 0.295 30,004,500 8,681,342 0.2893 31.61 31.07 31.61 30.54 31.61 280,042 31.000 1.72%
2013-01-31 0 0.290 0.290 0.295 0.290 0.305 49,938,379 14,668,346 0.2937 31.07 31.07 31.61 31.07 32.68 466,092 31.471 -4.92%
2013-01-30 0 0.305 0.300 0.305 0.300 0.315 58,825,000 17,842,700 0.3033 32.68 32.14 32.68 32.14 33.75 549,033 32.498 -1.61%
2013-01-29 0 0.310 0.305 0.310 0.285 0.315 154,260,500 46,096,485 0.2988 33.21 32.68 33.21 30.54 33.75 1,439,765 32.017 21.57%
2013-01-28 0 0.255 0.250 0.255 0.248 0.255 9,778,700 2,449,988 0.2505 27.32 26.79 27.32 26.57 27.32 91,268 26.844 2.41%
2013-01-25 0 0.249 0.247 0.248 0.247 0.255 14,410,000 3,592,080 0.2493 26.68 26.46 26.57 26.46 27.32 134,493 26.708 -0.40%
2013-01-24 0 0.250 0.249 0.255 0.249 0.260 42,374,000 10,691,000 0.2523 26.79 26.68 27.32 26.68 27.86 395,491 27.032 -3.85%
2013-01-23 0 0.260 0.255 0.260 0.250 0.265 22,220,000 5,692,050 0.2562 27.86 27.32 27.86 26.79 28.39 207,387 27.447 1.96%
2013-01-22 0 0.255 0.250 0.255 0.250 0.260 18,830,000 4,741,400 0.2518 27.32 26.79 27.32 26.79 27.86 175,747 26.979 0.00%
2013-01-21 0 0.255 0.250 0.255 0.248 0.260 14,822,000 3,718,114 0.2509 27.32 26.79 27.32 26.57 27.86 138,339 26.877 0.00%
2013-01-18 0 0.255 0.250 0.255 0.250 0.270 14,860,000 3,760,050 0.2530 27.32 26.79 27.32 26.79 28.93 138,693 27.111 -1.92%
2013-01-17 0 0.260 0.260 0.265 0.260 0.290 52,540,000 14,081,325 0.2680 27.86 27.86 28.39 27.86 31.07 490,373 28.716 6.12%
2013-01-16 1 0.245 0.244 0.245 0.245 0.246 1,590,000 389,750 0.2451 26.25 26.14 26.25 26.25 26.36 14,840 26.263 -1.61%
2013-01-15 0 0.249 0.245 0.250 0.236 0.250 6,130,000 1,483,180 0.2420 26.68 26.25 26.79 25.29 26.79 57,213 25.924 3.32%
2013-01-14 0 0.241 0.240 0.241 0.238 0.243 1,820,000 437,870 0.2406 25.82 25.71 25.82 25.50 26.04 16,987 25.777 1.69%
2013-01-11 0 0.237 0.232 0.237 0.232 0.242 3,622,000 861,060 0.2377 25.39 24.86 25.39 24.86 25.93 33,805 25.471 -1.25%
2013-01-10 0 0.240 0.241 0.242 0.238 0.250 8,670,000 2,110,640 0.2434 25.71 25.82 25.93 25.50 26.79 80,920 26.083 -2.44%
2013-01-09 0 0.246 0.245 0.246 0.238 0.247 9,190,000 2,229,010 0.2425 26.36 26.25 26.36 25.50 26.46 85,773 25.987 3.36%
2013-01-08 0 0.238 0.238 0.239 0.232 0.240 8,830,000 2,076,940 0.2352 25.50 25.50 25.61 24.86 25.71 82,413 25.202 3.93%
2013-01-07 0 0.229 0.228 0.229 0.228 0.231 5,165,000 1,184,360 0.2293 24.54 24.43 24.54 24.43 24.75 48,207 24.568 3.15%
2013-01-04 0 0.222 0.222 0.223 0.212 0.225 8,740,000 1,910,650 0.2186 23.79 23.79 23.89 22.71 24.11 81,573 23.422 4.23%
2013-01-03 0 0.213 0.213 0.214 0.211 0.217 8,000,000 1,707,720 0.2135 22.82 22.82 22.93 22.61 23.25 74,667 22.871 -1.39%
2013-01-02 0 0.216 0.213 0.215 0.202 0.217 8,684,000 1,817,058 0.2092 23.14 22.82 23.04 21.64 23.25 81,051 22.419 7.46%
2012-12-31 0 0.201 0.201 0.205 0.200 0.200 240,000 48,000 0.2000 21.54 21.54 21.96 21.43 21.43 2,240 21.429 -0.50%
2012-12-28 0 0.202 0.202 0.203 0.202 0.206 4,930,000 1,003,020 0.2035 21.64 21.64 21.75 21.64 22.07 46,013 21.798 -0.49%
2012-12-27 0 0.203 0.200 0.203 0.201 0.205 1,425,000 287,985 0.2021 21.75 21.43 21.75 21.54 21.96 13,300 21.653 0.00%
2012-12-24 0 0.203 0.202 0.203 0.203 0.203 3,240,000 657,720 0.2030 21.75 21.64 21.75 21.75 21.75 30,240 21.750 0.00%
2012-12-21 0 0.203 0.200 0.203 0.200 0.204 2,820,000 571,100 0.2025 21.75 21.43 21.75 21.43 21.86 26,320 21.698 -0.49%
2012-12-20 0 0.204 0.200 0.204 0.200 0.204 2,850,000 574,870 0.2017 21.86 21.43 21.86 21.43 21.86 26,600 21.612 -1.45%
2012-12-19 0 0.207 0.203 0.207 0.203 0.219 21,131,000 4,389,360 0.2077 22.18 21.75 22.18 21.75 23.46 197,223 22.256 4.02%
2012-12-18 0 0.199 0.196 0.199 0.195 0.200 2,679,000 532,030 0.1986 21.32 21.00 21.32 20.89 21.43 25,004 21.278 1.02%
2012-12-17 0 0.197 0.195 0.198 0.195 0.198 1,070,000 209,290 0.1956 21.11 20.89 21.21 20.89 21.21 9,987 20.957 1.03%
2012-12-14 0 0.195 0.194 0.197 0.192 0.196 1,350,000 262,300 0.1943 20.89 20.79 21.11 20.57 21.00 12,600 20.817 0.00%
2012-12-13 0 0.195 0.195 0.198 0.195 0.198 450,000 87,930 0.1954 20.89 20.89 21.21 20.89 21.21 4,200 20.936 -1.52%
2012-12-12 0 0.198 0.198 0.199 0.195 0.198 375,000 73,950 0.1972 21.21 21.21 21.32 20.89 21.21 3,500 21.129 1.02%
2012-12-11 0 0.196 0.196 0.197 0.194 0.197 1,520,000 296,460 0.1950 21.00 21.00 21.11 20.79 21.11 14,187 20.897 -1.01%
2012-12-10 0 0.198 0.196 0.198 0.196 0.198 1,271,000 250,270 0.1969 21.21 21.00 21.21 21.00 21.21 11,863 21.097 0.51%
2012-12-07 0 0.197 0.197 0.198 0.193 0.197 2,050,000 397,920 0.1941 21.11 21.11 21.21 20.68 21.11 19,133 20.797 -0.51%
2012-12-06 0 0.198 0.195 0.198 0.194 0.198 737,000 144,576 0.1962 21.21 20.89 21.21 20.79 21.21 6,879 21.018 0.00%
2012-12-05 0 0.198 0.196 0.199 0.195 0.199 2,010,000 394,710 0.1964 21.21 21.00 21.32 20.89 21.32 18,760 21.040 0.00%
2012-12-04 0 0.198 0.193 0.198 - - 240,000 48,000 0.2000 21.21 20.68 21.21 - - 2,240 21.429 0.00%
2012-12-03 0 0.198 0.198 0.199 0.195 0.202 1,850,000 362,010 0.1957 21.21 21.21 21.32 20.89 21.64 17,267 20.966 -1.98%
2012-11-30 0 0.202 0.202 0.203 0.197 0.201 1,080,000 214,700 0.1988 21.64 21.64 21.75 21.11 21.54 10,080 21.300 1.51%
2012-11-29 0 0.199 0.199 0.200 0.197 0.200 1,220,000 242,570 0.1988 21.32 21.32 21.43 21.11 21.43 11,387 21.303 1.53%
2012-11-28 0 0.196 0.195 0.200 0.195 0.196 710,000 138,830 0.1955 21.00 20.89 21.43 20.89 21.00 6,627 20.950 0.00%
2012-11-27 0 0.196 0.196 0.202 0.194 0.196 150,000 29,300 0.1953 21.00 21.00 21.64 20.79 21.00 1,400 20.929 -2.00%
2012-11-26 0 0.200 0.196 0.205 0.196 0.200 360,000 72,560 0.2016 21.43 21.00 21.96 21.00 21.43 3,360 21.595 0.00%
2012-11-23 0 0.200 0.200 0.202 - - 0 0 - 21.43 21.43 21.64 - - 0 - 1.52%
2012-11-22 0 0.197 0.197 0.202 0.197 0.206 2,360,000 476,990 0.2021 21.11 21.11 21.64 21.11 22.07 22,027 21.655 -1.01%
2012-11-21 0 0.199 0.199 0.200 0.195 0.199 720,000 142,420 0.1978 21.32 21.32 21.43 20.89 21.32 6,720 21.193 0.00%
2012-11-20 0 0.199 0.197 0.199 0.197 0.199 130,000 25,670 0.1975 21.32 21.11 21.32 21.11 21.32 1,213 21.157 -1.97%
2012-11-19 0 0.203 0.203 0.204 0.197 0.202 930,000 187,510 0.2016 21.75 21.75 21.86 21.11 21.64 8,680 21.603 1.50%
2012-11-16 0 0.200 0.197 0.200 0.196 0.202 700,000 140,270 0.2004 21.43 21.11 21.43 21.00 21.64 6,533 21.470 -1.96%
2012-11-15 0 0.204 0.196 0.204 0.192 0.204 450,000 87,610 0.1947 21.86 21.00 21.86 20.57 21.86 4,200 20.860 -0.49%
2012-11-14 0 0.205 0.201 0.205 0.202 0.205 50,000 10,130 0.2026 21.96 21.54 21.96 21.64 21.96 467 21.707 0.00%
2012-11-13 0 0.205 0.201 0.205 0.200 0.206 1,310,000 268,520 0.2050 21.96 21.54 21.96 21.43 22.07 12,227 21.962 0.49%
2012-11-12 0 0.204 0.200 0.205 0.200 0.204 180,000 36,280 0.2016 21.86 21.43 21.96 21.43 21.86 1,680 21.595 -0.97%
2012-11-09 0 0.206 0.204 0.206 0.205 0.210 1,440,000 298,110 0.2070 22.07 21.86 22.07 21.96 22.50 13,440 22.181 -1.44%
2012-11-08 0 0.209 0.206 0.211 0.204 0.217 4,110,000 877,200 0.2134 22.39 22.07 22.61 21.86 23.25 38,360 22.868 -2.79%
2012-11-07 0 0.215 0.214 0.215 0.209 0.217 2,680,312 572,729 0.2137 23.04 22.93 23.04 22.39 23.25 25,016 22.894 4.88%
2012-11-06 0 0.205 0.204 0.205 0.203 0.205 1,280,000 260,780 0.2037 21.96 21.86 21.96 21.75 21.96 11,947 21.829 -1.91%
2012-11-05 0 0.209 0.208 0.209 0.203 0.212 6,310,000 1,310,250 0.2076 22.39 22.29 22.39 21.75 22.71 58,893 22.248 3.98%
2012-11-02 0 0.201 0.200 0.201 0.199 0.201 6,650,000 1,330,060 0.2000 21.54 21.43 21.54 21.32 21.54 62,067 21.430 0.50%
2012-11-01 0 0.200 0.196 0.200 0.193 0.200 1,338,046 261,122 0.1952 21.43 21.00 21.43 20.68 21.43 12,488 20.909 1.01%
2012-10-31 0 0.198 0.191 0.199 0.192 0.198 350,000 68,100 0.1946 21.21 20.46 21.32 20.57 21.21 3,267 20.847 4.21%
2012-10-30 0 0.190 0.190 0.194 0.190 0.191 150,000 28,580 0.1905 20.36 20.36 20.79 20.36 20.46 1,400 20.414 -4.04%
2012-10-29 0 0.198 0.195 0.198 - - 0 0 - 21.21 20.89 21.21 - - 0 - -1.98%
2012-10-26 0 0.202 0.200 0.202 0.195 0.202 1,510,000 302,050 0.2000 21.64 21.43 21.64 20.89 21.64 14,093 21.432 -0.98%
2012-10-25 0 0.204 0.202 0.204 0.198 0.208 7,500,000 1,499,950 0.2000 21.86 21.64 21.86 21.21 22.29 70,000 21.428 4.08%
2012-10-24 0 0.196 0.195 0.197 0.193 0.197 1,570,000 306,460 0.1952 21.00 20.89 21.11 20.68 21.11 14,653 20.914 0.00%
2012-10-22 0 0.196 0.195 0.196 0.190 0.196 1,039,000 202,110 0.1945 21.00 20.89 21.00 20.36 21.00 9,697 20.842 -0.51%
2012-10-19 0 0.197 0.194 0.197 0.194 0.198 690,000 134,950 0.1956 21.11 20.79 21.11 20.79 21.21 6,440 20.955 1.55%
2012-10-18 0 0.194 0.193 0.194 0.190 0.199 1,840,000 357,890 0.1945 20.79 20.68 20.79 20.36 21.32 17,173 20.840 2.11%
2012-10-17 0 0.190 0.188 0.190 0.188 0.190 430,000 81,490 0.1895 20.36 20.14 20.36 20.14 20.36 4,013 20.305 2.15%
2012-10-16 0 0.186 0.186 0.190 0.185 0.185 200,000 37,000 0.1850 19.93 19.93 20.36 19.82 19.82 1,867 19.821 -2.11%
2012-10-15 0 0.190 0.186 0.195 0.181 0.190 280,000 50,950 0.1820 20.36 19.93 20.89 19.39 20.36 2,613 19.496 -0.52%
2012-10-12 0 0.191 0.190 0.191 0.191 0.192 110,999 21,198 0.1910 20.46 20.36 20.46 20.46 20.57 1,036 20.462 0.00%
2012-10-11 0 0.191 0.186 0.191 0.182 0.191 1,012,000 192,440 0.1902 20.46 19.93 20.46 19.50 20.46 9,445 20.374 0.00%
2012-10-10 0 0.191 0.191 0.192 0.190 0.192 510,000 97,410 0.1910 20.46 20.46 20.57 20.36 20.57 4,760 20.464 0.53%
2012-10-09 0 0.190 0.190 0.192 0.190 0.190 1,196,568 227,308 0.1900 20.36 20.36 20.57 20.36 20.36 11,168 20.354 -1.04%
2012-10-08 0 0.192 0.190 0.192 0.180 0.192 190,000 35,960 0.1893 20.57 20.36 20.57 19.29 20.57 1,773 20.278 0.52%
2012-10-05 0 0.191 0.191 0.192 0.187 0.192 825,000 156,615 0.1898 20.46 20.46 20.57 20.04 20.57 7,700 20.340 2.14%
2012-10-04 0 0.187 0.185 0.190 0.179 0.189 90,000 16,630 0.1848 20.04 19.82 20.36 19.18 20.25 840 19.798 -1.58%
2012-10-03 0 0.190 0.182 0.190 0.190 0.190 190,000 36,100 0.1900 20.36 19.50 20.36 20.36 20.36 1,773 20.357 0.53%
2012-09-28 0 0.189 0.186 0.189 0.178 0.190 1,470,000 272,920 0.1857 20.25 19.93 20.25 19.07 20.36 13,720 19.892 2.16%
2012-09-27 0 0.185 0.185 0.190 0.182 0.182 10,000 1,820 0.1820 19.82 19.82 20.36 19.50 19.50 93 19.500 -0.54%
2012-09-26 0 0.186 0.185 0.188 0.184 0.187 1,620,000 300,230 0.1853 19.93 19.82 20.14 19.71 20.04 15,120 19.856 -0.53%
2012-09-25 0 0.187 0.187 0.192 0.185 0.185 220,000 40,700 0.1850 20.04 20.04 20.57 19.82 19.82 2,053 19.821 1.08%
2012-09-24 0 0.185 0.185 0.187 0.183 0.187 458,999 84,275 0.1836 19.82 19.82 20.04 19.61 20.04 4,284 19.672 2.21%
2012-09-21 0 0.181 0.181 0.183 0.181 0.191 2,100,000 389,300 0.1854 19.39 19.39 19.61 19.39 20.46 19,600 19.862 -4.74%
2012-09-20 0 0.190 0.188 0.190 0.184 0.194 300,000 57,360 0.1912 20.36 20.14 20.36 19.71 20.79 2,800 20.486 0.00%
2012-09-19 0 0.190 0.190 0.196 0.190 0.196 20,000 3,860 0.1930 20.36 20.36 21.00 20.36 21.00 187 20.679 -1.55%
2012-09-18 0 0.193 0.193 0.195 0.189 0.190 230,000 43,580 0.1895 20.68 20.68 20.89 20.25 20.36 2,147 20.301 -1.03%
2012-09-17 0 0.195 0.190 0.195 0.190 0.195 850,000 161,890 0.1905 20.89 20.36 20.89 20.36 20.89 7,933 20.406 0.52%
2012-09-14 0 0.194 0.194 0.198 0.183 0.195 5,120,000 977,080 0.1908 20.79 20.79 21.21 19.61 20.89 47,787 20.447 2.11%
2012-09-13 0 0.190 0.190 0.195 0.187 0.192 1,320,000 247,460 0.1875 20.36 20.36 20.89 20.04 20.57 12,320 20.086 -2.06%
2012-09-12 0 0.194 0.192 0.195 0.190 0.195 500,000 95,880 0.1918 20.79 20.57 20.89 20.36 20.89 4,667 20.546 0.52%
2012-09-11 0 0.193 0.193 0.194 0.186 0.192 11,800,000 2,234,010 0.1893 20.68 20.68 20.79 19.93 20.57 110,133 20.285 -1.53%
2012-09-10 0 0.196 0.194 0.197 0.190 0.196 590,000 113,200 0.1919 21.00 20.79 21.11 20.36 21.00 5,507 20.557 -0.51%
2012-09-07 0 0.197 0.193 0.197 0.190 0.200 770,000 147,450 0.1915 21.11 20.68 21.11 20.36 21.43 7,187 20.517 -1.50%
2012-09-06 0 0.200 0.190 0.202 0.187 0.200 971,000 193,850 0.1996 21.43 20.36 21.64 20.04 21.43 9,063 21.390 5.26%
2012-09-05 0 0.190 0.190 0.192 0.188 0.188 280,000 52,640 0.1880 20.36 20.36 20.57 20.14 20.14 2,613 20.143 0.00%
2012-09-04 0 0.190 0.190 0.194 0.189 0.191 230,000 43,830 0.1906 20.36 20.36 20.79 20.25 20.46 2,147 20.418 -2.56%
2012-09-03 0 0.195 0.189 0.195 0.193 0.195 140,000 27,120 0.1937 20.89 20.25 20.89 20.68 20.89 1,307 20.755 1.56%
2012-08-31 0 0.192 0.192 0.193 0.189 0.194 146,000 27,650 0.1894 20.57 20.57 20.68 20.25 20.79 1,363 20.291 0.52%
2012-08-30 0 0.191 0.189 0.192 0.184 0.191 960,000 179,150 0.1866 20.46 20.25 20.57 19.71 20.46 8,960 19.994 2.69%
2012-08-29 0 0.186 0.190 0.191 0.186 0.190 1,234,000 230,910 0.1871 19.93 20.36 20.46 19.93 20.36 11,517 20.049 -2.11%
2012-08-28 0 0.190 0.186 0.190 0.185 0.194 3,020,000 573,100 0.1898 20.36 19.93 20.36 19.82 20.79 28,187 20.332 -2.56%
2012-08-27 0 0.195 0.190 0.195 0.190 0.196 1,390,000 268,040 0.1928 20.89 20.36 20.89 20.36 21.00 12,973 20.661 -1.02%
2012-08-24 0 0.197 0.193 0.197 0.187 0.198 668,333 128,666 0.1925 21.11 20.68 21.11 20.04 21.21 6,238 20.627 -1.99%
2012-08-23 0 0.201 0.195 0.202 0.201 0.201 120,000 23,960 0.1997 21.54 20.89 21.64 21.54 21.54 1,120 21.393 0.50%
2012-08-22 0 0.200 0.193 0.200 0.192 0.200 1,030,000 205,200 0.1992 21.43 20.68 21.43 20.57 21.43 9,613 21.345 3.63%
2012-08-21 0 0.193 0.193 0.199 0.193 0.202 764,000 149,908 0.1962 20.68 20.68 21.32 20.68 21.64 7,131 21.023 -5.85%
2012-08-20 0 0.205 0.195 0.207 - - 0 0 - 21.96 20.89 22.18 - - 0 - 0.00%
2012-08-17 0 0.205 0.200 0.206 0.200 0.205 1,220,000 248,100 0.2034 21.96 21.43 22.07 21.43 21.96 11,387 21.789 1.49%
2012-08-16 0 0.202 0.202 0.204 0.200 0.201 70,000 14,030 0.2004 21.64 21.64 21.86 21.43 21.54 653 21.474 1.00%
2012-08-15 0 0.200 0.199 0.200 0.199 0.200 340,000 67,990 0.2000 21.43 21.32 21.43 21.32 21.43 3,173 21.425 -0.99%
2012-08-14 0 0.202 0.203 0.205 0.200 0.205 310,703 63,194 0.2034 21.64 21.75 21.96 21.43 21.96 2,900 21.792 1.00%
2012-08-13 0 0.200 0.194 0.200 0.200 0.200 10,000 2,000 0.2000 21.43 20.79 21.43 21.43 21.43 93 21.429 0.00%
2012-08-10 0 0.200 0.199 0.200 0.197 0.204 320,000 64,310 0.2010 21.43 21.32 21.43 21.11 21.86 2,987 21.532 -2.44%
2012-08-09 0 0.205 0.205 0.209 0.200 0.209 290,000 58,450 0.2016 21.96 21.96 22.39 21.43 22.39 2,707 21.595 -1.91%
2012-08-08 0 0.209 0.200 0.209 - - 0 0 - 22.39 21.43 22.39 - - 0 - 0.00%
2012-08-07 0 0.209 0.200 0.210 0.197 0.209 550,000 111,370 0.2025 22.39 21.43 22.50 21.11 22.39 5,133 21.695 7.73%
2012-08-06 0 0.194 0.194 0.197 0.175 0.197 890,000 169,190 0.1901 20.79 20.79 21.11 18.75 21.11 8,307 20.368 1.04%
2012-08-03 0 0.192 0.196 0.199 0.192 0.198 1,027,500 201,330 0.1959 20.57 21.00 21.32 20.57 21.21 9,590 20.994 -2.54%
2012-08-02 0 0.197 0.191 0.197 - - 0 0 - 21.11 20.46 21.11 - - 0 - 0.00%
2012-08-01 0 0.197 0.192 0.197 0.196 0.197 150,000 29,420 0.1961 21.11 20.57 21.11 21.00 21.11 1,400 21.014 1.03%
2012-07-31 0 0.195 0.190 0.195 0.195 0.195 130,000 25,350 0.1950 20.89 20.36 20.89 20.89 20.89 1,213 20.893 0.00%
2012-07-30 0 0.195 0.191 0.195 0.196 0.196 10,000 1,960 0.1960 20.89 20.46 20.89 21.00 21.00 93 21.000 -0.51%
2012-07-27 0 0.196 0.195 0.196 0.190 0.196 1,800,000 351,610 0.1953 21.00 20.89 21.00 20.36 21.00 16,800 20.929 1.03%
2012-07-26 0 0.194 0.193 0.194 0.191 0.194 820,000 157,800 0.1924 20.79 20.68 20.79 20.46 20.79 7,653 20.618 0.52%
2012-07-25 0 0.193 0.190 0.195 - - 0 0 - 20.68 20.36 20.89 - - 0 - 0.00%
2012-07-24 0 0.193 0.193 0.198 - - 0 0 - 20.68 20.68 21.21 - - 0 - 0.00%
2012-07-23 0 0.193 0.193 0.197 0.190 0.195 500,000 96,880 0.1938 20.68 20.68 21.11 20.36 20.89 4,667 20.760 -0.52%
2012-07-20 0 0.194 0.192 0.196 0.192 0.196 2,365,000 460,645 0.1948 20.79 20.57 21.00 20.57 21.00 22,073 20.869 -1.52%
2012-07-19 0 0.197 0.196 0.197 0.192 0.197 1,020,000 198,480 0.1946 21.11 21.00 21.11 20.57 21.11 9,520 20.849 1.03%
2012-07-18 0 0.195 0.194 0.195 0.192 0.195 720,000 139,100 0.1932 20.89 20.79 20.89 20.57 20.89 6,720 20.699 1.04%
2012-07-17 0 0.193 0.193 0.199 0.188 0.193 4,570,000 868,460 0.1900 20.68 20.68 21.32 20.14 20.68 42,653 20.361 0.52%
2012-07-16 0 0.192 0.192 0.194 0.187 0.195 1,340,000 257,580 0.1922 20.57 20.57 20.79 20.04 20.89 12,507 20.595 -3.52%
2012-07-13 0 0.199 0.199 0.200 0.196 0.208 4,600,000 924,770 0.2010 21.32 21.32 21.43 21.00 22.29 42,933 21.540 -4.33%
2012-07-12 0 0.208 0.207 0.209 0.204 0.208 290,000 59,430 0.2049 22.29 22.18 22.39 21.86 22.29 2,707 21.957 0.48%
2012-07-11 0 0.207 0.206 0.210 0.204 0.209 2,740,000 567,270 0.2070 22.18 22.07 22.50 21.86 22.39 25,573 22.182 -5.48%
2012-07-10 0 0.219 0.217 0.220 - - 0 0 - 23.46 23.25 23.57 - - 0 - 0.00%
2012-07-09 0 0.219 0.218 0.219 0.218 0.220 2,010,000 441,340 0.2196 23.46 23.36 23.46 23.36 23.57 18,760 23.526 0.00%
2012-07-06 0 0.219 0.218 0.221 0.219 0.220 240,000 52,570 0.2190 23.46 23.36 23.68 23.46 23.57 2,240 23.469 -0.45%
2012-07-05 0 0.220 0.220 0.221 0.217 0.220 420,000 92,020 0.2191 23.57 23.57 23.68 23.25 23.57 3,920 23.474 0.92%
2012-07-04 0 0.218 0.218 0.220 0.218 0.222 760,000 167,040 0.2198 23.36 23.36 23.57 23.36 23.79 7,093 23.549 -1.80%
2012-07-03 0 0.222 0.221 0.222 0.217 0.222 1,426,000 315,280 0.2211 23.79 23.68 23.79 23.25 23.79 13,309 23.689 2.30%
2012-06-29 0 0.217 0.217 0.222 0.217 0.224 2,170,000 478,730 0.2206 23.25 23.25 23.79 23.25 24.00 20,253 23.637 -3.98%
2012-06-28 0 0.226 0.223 0.227 0.221 0.227 490,000 109,760 0.2240 24.21 23.89 24.32 23.68 24.32 4,573 24.000 -1.74%
2012-06-27 0 0.230 0.230 0.233 0.224 0.231 2,370,000 533,420 0.2251 24.64 24.64 24.96 24.00 24.75 22,120 24.115 -1.71%
2012-06-26 0 0.234 0.226 0.234 0.226 0.234 4,550,000 1,046,370 0.2300 25.07 24.21 25.07 24.21 25.07 42,467 24.640 -2.09%
2012-06-25 0 0.239 0.235 0.239 0.241 0.241 1,400,000 337,400 0.2410 25.61 25.18 25.61 25.82 25.82 13,067 25.821 -0.83%
2012-06-22 0 0.241 0.236 0.242 0.233 0.241 1,630,000 381,480 0.2340 25.82 25.29 25.93 24.96 25.82 15,213 25.075 0.84%
2012-06-21 0 0.239 0.235 0.240 0.235 0.239 410,000 97,150 0.2370 25.61 25.18 25.71 25.18 25.61 3,827 25.388 -1.24%
2012-06-20 0 0.242 0.240 0.242 0.232 0.242 2,280,000 537,030 0.2355 25.93 25.71 25.93 24.86 25.93 21,280 25.236 2.98%
2012-06-19 0 0.235 0.234 0.235 0.230 0.240 6,740,000 1,596,550 0.2369 25.18 25.07 25.18 24.64 25.71 62,907 25.380 -2.89%
2012-06-18 0 0.242 0.241 0.242 0.240 0.245 950,000 228,910 0.2410 25.93 25.82 25.93 25.71 26.25 8,867 25.817 -1.22%
2012-06-15 0 0.245 0.243 0.245 0.243 0.246 1,700,000 414,740 0.2440 26.25 26.04 26.25 26.04 26.36 15,867 26.139 0.00%
2012-06-14 0 0.245 0.242 0.245 0.245 0.245 400,000 97,400 0.2435 26.25 25.93 26.25 26.25 26.25 3,733 26.089 -0.41%
2012-06-13 0 0.246 0.246 0.247 0.244 0.247 3,320,000 812,560 0.2447 26.36 26.36 26.46 26.14 26.46 30,987 26.223 1.23%
2012-06-12 0 0.243 0.242 0.244 0.233 0.249 3,952,000 943,498 0.2387 26.04 25.93 26.14 24.96 26.68 36,885 25.579 -2.80%
2012-06-11 0 0.250 0.249 0.250 0.249 0.255 5,183,000 1,305,430 0.2519 26.79 26.68 26.79 26.68 27.32 48,375 26.986 0.00%
2012-06-08 0 0.250 0.250 0.255 0.249 0.250 4,080,000 1,019,500 0.2499 26.79 26.79 27.32 26.68 26.79 38,080 26.773 -1.96%
2012-06-07 0 0.255 0.250 0.260 0.250 0.255 5,610,000 1,425,800 0.2542 27.32 26.79 27.86 26.79 27.32 52,360 27.231 2.41%
2012-06-06 0 0.249 0.249 0.255 0.248 0.248 200,000 49,560 0.2478 26.68 26.68 27.32 26.57 26.57 1,867 26.550 -0.40%
2012-06-05 0 0.250 0.250 0.255 0.246 0.250 1,030,000 256,700 0.2492 26.79 26.79 27.32 26.36 26.79 9,613 26.702 0.40%
2012-06-04 0 0.249 0.246 0.249 0.245 0.250 2,400,000 592,700 0.2470 26.68 26.36 26.68 26.25 26.79 22,400 26.460 -2.35%
2012-06-01 0 0.255 0.250 0.255 0.250 0.255 9,131,000 2,290,195 0.2508 27.32 26.79 27.32 26.79 27.32 85,223 26.873 0.00%
2012-05-31 0 0.255 0.250 0.255 0.249 0.255 5,583,000 1,405,390 0.2517 27.32 26.79 27.32 26.68 27.32 52,108 26.971 2.41%
2012-05-30 0 0.249 0.249 0.255 0.247 0.250 1,595,000 397,460 0.2492 26.68 26.68 27.32 26.46 26.79 14,887 26.699 -0.40%
2012-05-29 0 0.250 0.250 0.255 0.248 0.250 3,608,000 900,230 0.2495 26.79 26.79 27.32 26.57 26.79 33,675 26.733 0.00%
2012-05-28 0 0.250 0.250 0.255 0.248 0.250 3,100,000 773,160 0.2494 26.79 26.79 27.32 26.57 26.79 28,933 26.722 -1.96%
2012-05-25 0 0.255 0.250 0.255 0.250 0.255 1,110,000 280,000 0.2523 27.32 26.79 27.32 26.79 27.32 10,360 27.027 2.00%
2012-05-24 0 0.250 0.250 0.255 0.250 0.255 4,410,000 1,106,950 0.2510 26.79 26.79 27.32 26.79 27.32 41,160 26.894 -1.96%
2012-05-23 0 0.255 0.255 0.260 0.250 0.255 3,930,000 993,700 0.2528 27.32 27.32 27.86 26.79 27.32 36,680 27.091 0.00%
2012-05-22 0 0.255 0.255 0.260 0.255 0.255 4,500,000 1,147,500 0.2550 27.32 27.32 27.86 27.32 27.32 42,000 27.321 0.00%
2012-05-21 0 0.255 0.250 0.255 0.250 0.255 2,988,000 755,420 0.2528 27.32 26.79 27.32 26.79 27.32 27,888 27.088 2.00%
2012-05-18 0 0.250 0.249 0.250 0.245 0.260 10,925,000 2,735,830 0.2504 26.79 26.68 26.79 26.25 27.86 101,967 26.831 0.00%
2012-05-17 0 0.250 0.250 0.255 0.250 0.255 7,593,403 1,898,602 0.2500 26.79 26.79 27.32 26.79 27.32 70,872 26.789 0.40%
2012-05-16 0 0.249 0.249 0.250 0.249 0.255 5,240,000 1,317,730 0.2515 26.68 26.68 26.79 26.68 27.32 48,907 26.944 -4.23%
2012-05-15 0 0.260 0.255 0.260 0.248 0.260 13,280,000 3,371,290 0.2539 27.86 27.32 27.86 26.57 27.86 123,947 27.200 4.00%
2012-05-14 0 0.250 0.250 0.255 0.248 0.255 4,970,000 1,242,830 0.2501 26.79 26.79 27.32 26.57 27.32 46,387 26.793 0.40%
2012-05-11 0 0.249 0.249 0.250 0.247 0.250 2,250,000 559,060 0.2485 26.68 26.68 26.79 26.46 26.79 21,000 26.622 0.40%
2012-05-10 0 0.248 0.249 0.255 0.244 0.250 5,480,000 1,358,860 0.2480 26.57 26.68 27.32 26.14 26.79 51,147 26.568 -0.80%
2012-05-09 0 0.250 0.249 0.250 0.247 0.250 13,300,000 3,311,870 0.2490 26.79 26.68 26.79 26.46 26.79 124,133 26.680 -1.96%
2012-05-08 0 0.255 0.250 0.255 0.242 0.255 6,055,000 1,519,390 0.2509 27.32 26.79 27.32 25.93 27.32 56,513 26.886 4.08%
2012-05-07 0 0.245 0.244 0.247 0.240 0.248 2,480,000 612,470 0.2470 26.25 26.14 26.46 25.71 26.57 23,147 26.460 -1.21%
2012-05-04 0 0.248 0.248 0.250 0.248 0.249 5,433,000 1,346,920 0.2479 26.57 26.57 26.79 26.57 26.68 50,708 26.562 0.40%
2012-05-03 0 0.247 0.247 0.249 0.247 0.248 10,152,000 2,514,650 0.2477 26.46 26.46 26.68 26.46 26.57 94,752 26.539 -0.40%
2012-05-02 0 0.248 0.247 0.248 0.245 0.249 2,540,000 628,420 0.2474 26.57 26.46 26.57 26.25 26.68 23,707 26.508 0.00%
2012-04-30 0 0.248 0.247 0.249 0.248 0.248 4,660,000 1,155,680 0.2480 26.57 26.46 26.68 26.57 26.57 43,493 26.571 0.00%
2012-04-27 0 0.248 0.247 0.248 0.247 0.248 1,725,000 427,110 0.2476 26.57 26.46 26.57 26.46 26.57 16,100 26.529 0.00%
2012-04-26 0 0.248 0.243 0.248 0.242 0.250 9,680,000 2,411,760 0.2491 26.57 26.04 26.57 25.93 26.79 90,347 26.695 -0.80%
2012-04-25 0 0.250 0.249 0.250 0.250 0.250 15,380,000 3,844,860 0.2500 26.79 26.68 26.79 26.79 26.79 143,547 26.785 -1.96%
2012-04-24 0 0.255 0.250 0.255 0.250 0.255 728,000 181,970 0.2500 27.32 26.79 27.32 26.79 27.32 6,795 26.781 0.00%
2012-04-23 0 0.255 0.250 0.255 0.248 0.255 2,325,000 583,525 0.2510 27.32 26.79 27.32 26.57 27.32 21,700 26.891 0.00%
2012-04-20 0 0.255 0.250 0.255 0.249 0.255 5,440,000 1,361,390 0.2503 27.32 26.79 27.32 26.68 27.32 50,773 26.813 0.00%
2012-04-19 0 0.255 0.250 0.255 0.250 0.255 3,890,000 989,950 0.2545 27.32 26.79 27.32 26.79 27.32 36,307 27.266 2.41%
2012-04-18 0 0.249 0.249 0.250 0.246 0.255 12,087,713 3,016,571 0.2496 26.68 26.68 26.79 26.36 27.32 112,819 26.738 -2.35%
2012-04-17 0 0.255 0.250 0.255 0.250 0.255 9,760,000 2,488,000 0.2549 27.32 26.79 27.32 26.79 27.32 91,093 27.313 0.00%
2012-04-16 0 0.255 0.250 0.260 0.255 0.270 20,306,000 5,268,940 0.2595 27.32 26.79 27.86 27.32 28.93 189,523 27.801 0.00%
2012-04-13 0 0.255 0.250 0.255 0.250 0.255 2,658,000 671,020 0.2525 27.32 26.79 27.32 26.79 27.32 24,808 27.049 0.00%
2012-04-12 0 0.255 0.250 0.255 0.245 0.255 6,650,000 1,669,050 0.2510 27.32 26.79 27.32 26.25 27.32 62,067 26.891 4.08%
2012-04-11 0 0.245 0.244 0.245 0.236 0.245 1,289,999 310,669 0.2408 26.25 26.14 26.25 25.29 26.25 12,040 25.803 1.24%
2012-04-10 0 0.242 0.239 0.244 0.234 0.243 820,000 193,470 0.2359 25.93 25.61 26.14 25.07 26.04 7,653 25.279 -1.22%
2012-04-05 0 0.245 0.239 0.245 0.244 0.245 120,000 29,290 0.2441 26.25 25.61 26.25 26.14 26.25 1,120 26.152 0.00%
2012-04-03 0 0.245 0.245 0.246 0.242 0.245 1,470,000 358,620 0.2440 26.25 26.25 26.36 25.93 26.25 13,720 26.138 4.26%
2012-04-02 0 0.235 0.235 0.240 0.230 0.235 1,190,000 275,230 0.2313 25.18 25.18 25.71 24.64 25.18 11,107 24.781 0.86%
2012-03-30 0 0.233 0.233 0.235 0.232 0.240 11,560,000 2,726,170 0.2358 24.96 24.96 25.18 24.86 25.71 107,893 25.267 -5.28%
2012-03-29 0 0.246 0.245 0.246 0.240 0.250 3,330,000 814,470 0.2446 26.36 26.25 26.36 25.71 26.79 31,080 26.206 -1.60%
2012-03-28 0 0.250 0.249 0.250 0.247 0.255 2,330,000 581,500 0.2496 26.79 26.68 26.79 26.46 27.32 21,747 26.740 -1.96%
2012-03-27 0 0.255 0.250 0.255 0.250 0.260 3,919,523 981,330 0.2504 27.32 26.79 27.32 26.79 27.86 36,582 26.825 -1.92%
2012-03-26 0 0.260 0.255 0.260 0.248 0.260 10,640,284 2,711,005 0.2548 27.86 27.32 27.86 26.57 27.86 99,309 27.299 0.00%
2012-03-23 0 0.260 0.255 0.260 0.255 0.265 4,979,523 1,312,168 0.2635 27.86 27.32 27.86 27.32 28.39 46,476 28.234 -1.89%
2012-03-22 0 0.265 0.260 0.265 0.260 0.275 6,749,523 1,821,118 0.2698 28.39 27.86 28.39 27.86 29.46 62,996 28.909 -1.85%
2012-03-21 0 0.270 0.265 0.275 0.265 0.275 10,200,000 2,768,600 0.2714 28.93 28.39 29.46 28.39 29.46 95,200 29.082 -1.82%
2012-03-20 0 0.275 0.270 0.275 0.265 0.280 7,830,000 2,114,850 0.2701 29.46 28.93 29.46 28.39 30.00 73,080 28.939 -1.79%
2012-03-19 0 0.280 0.275 0.280 0.270 0.280 7,466,000 2,064,763 0.2766 30.00 29.46 30.00 28.93 30.00 69,683 29.631 3.70%
2012-03-16 0 0.270 0.270 0.275 0.270 0.280 9,982,910 2,743,786 0.2748 28.93 28.93 29.46 28.93 30.00 93,174 29.448 -1.82%
2012-03-15 0 0.275 0.270 0.275 0.265 0.275 7,252,000 1,959,065 0.2701 29.46 28.93 29.46 28.39 29.46 67,685 28.944 1.85%
2012-03-14 0 0.270 0.265 0.270 0.260 0.275 6,730,000 1,802,470 0.2678 28.93 28.39 28.93 27.86 29.46 62,813 28.696 0.00%
2012-03-13 0 0.270 0.265 0.270 0.265 0.270 4,210,000 1,131,050 0.2687 28.93 28.39 28.93 28.39 28.93 39,293 28.785 3.85%
2012-03-12 0 0.260 0.260 0.265 0.255 0.265 7,946,000 2,067,740 0.2602 27.86 27.86 28.39 27.32 28.39 74,163 27.881 0.00%
2012-03-09 0 0.260 0.260 0.265 0.255 0.270 16,780,000 4,437,150 0.2644 27.86 27.86 28.39 27.32 28.93 156,613 28.332 1.96%
2012-03-08 0 0.255 0.255 0.260 0.248 0.255 10,510,000 2,656,730 0.2528 27.32 27.32 27.86 26.57 27.32 98,093 27.084 2.41%
2012-03-07 0 0.249 0.245 0.249 0.238 0.249 9,050,000 2,221,490 0.2455 26.68 26.25 26.68 25.50 26.68 84,467 26.300 2.89%
2012-03-06 0 0.242 0.241 0.242 0.240 0.250 8,040,000 1,968,480 0.2448 25.93 25.82 25.93 25.71 26.79 75,040 26.232 -3.20%
2012-03-05 0 0.250 0.250 0.255 0.248 0.255 4,920,000 1,228,950 0.2498 26.79 26.79 27.32 26.57 27.32 45,920 26.763 -1.96%
2012-03-02 0 0.255 0.250 0.255 0.244 0.255 6,531,000 1,625,790 0.2489 27.32 26.79 27.32 26.14 27.32 60,956 26.672 4.08%
2012-03-01 0 0.245 0.243 0.244 0.242 0.246 3,657,000 893,461 0.2443 26.25 26.04 26.14 25.93 26.36 34,132 26.177 -0.41%
2012-02-29 0 0.246 0.244 0.246 0.240 0.247 3,630,000 881,440 0.2428 26.36 26.14 26.36 25.71 26.46 33,880 26.017 2.07%
2012-02-28 0 0.241 0.241 0.242 0.240 0.247 4,330,000 1,056,780 0.2441 25.82 25.82 25.93 25.71 26.46 40,413 26.149 -0.82%
2012-02-27 0 0.243 0.242 0.244 0.240 0.245 5,860,000 1,419,680 0.2423 26.04 25.93 26.14 25.71 26.25 54,693 25.957 -0.41%
2012-02-24 0 0.244 0.243 0.244 0.240 0.244 1,800,000 436,130 0.2423 26.14 26.04 26.14 25.71 26.14 16,800 25.960 0.83%
2012-02-23 0 0.242 0.242 0.243 0.235 0.243 3,470,000 834,640 0.2405 25.93 25.93 26.04 25.18 26.04 32,387 25.771 0.00%
2012-02-22 0 0.242 0.242 0.243 0.238 0.242 7,829,000 1,884,250 0.2407 25.93 25.93 26.04 25.50 25.93 73,071 25.787 -0.41%
2012-02-21 0 0.243 0.242 0.243 0.240 0.243 1,680,000 404,440 0.2407 26.04 25.93 26.04 25.71 26.04 15,680 25.793 0.00%
2012-02-20 0 0.243 0.242 0.243 0.240 0.248 5,060,000 1,237,610 0.2446 26.04 25.93 26.04 25.71 26.57 47,227 26.206 -0.82%
2012-02-17 0 0.245 0.244 0.245 0.243 0.246 3,950,000 964,790 0.2443 26.25 26.14 26.25 26.04 26.36 36,867 26.170 0.41%
2012-02-16 0 0.244 0.244 0.245 0.240 0.245 4,680,000 1,134,960 0.2425 26.14 26.14 26.25 25.71 26.25 43,680 25.984 0.00%
2012-02-15 0 0.244 0.243 0.244 0.241 0.245 10,310,000 2,509,220 0.2434 26.14 26.04 26.14 25.82 26.25 96,227 26.076 1.67%
2012-02-14 0 0.240 0.238 0.240 0.237 0.242 4,160,000 995,540 0.2393 25.71 25.50 25.71 25.39 25.93 38,827 25.641 0.84%
2012-02-13 0 0.238 0.238 0.240 0.235 0.246 17,250,000 4,136,330 0.2398 25.50 25.50 25.71 25.18 26.36 161,000 25.691 2.59%
2012-02-10 0 0.232 0.231 0.232 0.231 0.238 8,730,000 2,045,410 0.2343 24.86 24.75 24.86 24.75 25.50 81,480 25.103 -2.52%
2012-02-09 0 0.238 0.237 0.238 0.236 0.242 14,930,000 3,563,710 0.2387 25.50 25.39 25.50 25.29 25.93 139,347 25.574 0.85%
2012-02-08 0 0.236 0.235 0.239 0.235 0.243 12,613,000 3,011,870 0.2388 25.29 25.18 25.61 25.18 26.04 117,721 25.585 2.16%
2012-02-07 0 0.231 0.230 0.232 0.230 0.235 18,441,000 4,252,855 0.2306 24.75 24.64 24.86 24.64 25.18 172,116 24.709 3.12%
2012-02-06 0 0.224 0.223 0.224 0.218 0.225 11,570,000 2,562,770 0.2215 24.00 23.89 24.00 23.36 24.11 107,987 23.732 3.23%
2012-02-03 0 0.217 0.216 0.218 0.210 0.218 6,400,000 1,380,710 0.2157 23.25 23.14 23.36 22.50 23.36 59,733 23.115 0.00%
2012-02-02 0 0.217 0.214 0.217 0.212 0.217 3,120,000 670,150 0.2148 23.25 22.93 23.25 22.71 23.25 29,120 23.013 2.84%
2012-02-01 0 0.211 0.211 0.212 0.210 0.215 4,910,000 1,038,090 0.2114 22.61 22.61 22.71 22.50 23.04 45,827 22.653 0.96%
2012-01-31 0 0.209 0.209 0.211 0.208 0.212 5,370,000 1,126,070 0.2097 22.39 22.39 22.61 22.29 22.71 50,120 22.467 -1.42%
2012-01-30 0 0.212 0.211 0.212 0.210 0.218 3,971,000 846,335 0.2131 22.71 22.61 22.71 22.50 23.36 37,063 22.835 -3.20%
2012-01-27 0 0.219 0.219 0.220 0.214 0.220 2,894,000 628,200 0.2171 23.46 23.46 23.57 22.93 23.57 27,011 23.257 2.34%
2012-01-26 0 0.214 0.214 0.216 0.210 0.215 3,870,000 827,150 0.2137 22.93 22.93 23.14 22.50 23.04 36,120 22.900 0.47%
2012-01-20 0 0.213 0.212 0.213 0.211 0.214 4,640,000 986,430 0.2126 22.82 22.71 22.82 22.61 22.93 43,307 22.778 0.00%
2012-01-19 0 0.213 0.211 0.215 0.208 0.215 8,930,000 1,890,180 0.2117 22.82 22.61 23.04 22.29 23.04 83,347 22.679 -0.47%
2012-01-18 0 0.214 0.214 0.215 0.209 0.220 12,431,000 2,645,473 0.2128 22.93 22.93 23.04 22.39 23.57 116,023 22.801 -3.17%
2012-01-17 0 0.221 0.220 0.221 0.216 0.223 12,270,000 2,695,470 0.2197 23.68 23.57 23.68 23.14 23.89 114,520 23.537 2.79%
2012-01-16 0 0.215 0.215 0.217 0.203 0.235 50,560,000 10,846,450 0.2145 23.04 23.04 23.25 21.75 25.18 471,893 22.985 -12.24%
2012-01-13 0 0.275 0.270 0.275 0.265 0.275 15,770,000 4,258,400 0.2700 26.25 25.77 26.25 25.30 26.25 165,210 25.776 3.77%
2012-01-12 0 0.265 0.265 0.270 0.265 0.275 32,327,800 8,698,400 0.2691 25.30 25.30 25.77 25.30 26.25 338,672 25.684 -3.64%
2012-01-11 0 0.275 0.270 0.275 0.270 0.275 8,072,200 2,187,828 0.2710 26.25 25.77 26.25 25.77 26.25 84,566 25.871 0.00%
2012-01-10 0 0.275 0.270 0.275 0.270 0.275 6,280,000 1,713,000 0.2728 26.25 25.77 26.25 25.77 26.25 65,790 26.037 1.85%
2012-01-09 0 0.270 0.265 0.270 0.265 0.275 4,371,000 1,179,245 0.2698 25.77 25.30 25.77 25.30 26.25 45,791 25.753 -1.82%
2012-01-06 0 0.275 0.270 0.275 0.265 0.275 6,690,000 1,803,300 0.2696 26.25 25.77 26.25 25.30 26.25 70,086 25.730 0.00%
2012-01-05 0 0.275 0.270 0.275 0.270 0.275 8,970,000 2,460,150 0.2743 26.25 25.77 26.25 25.77 26.25 93,971 26.180 3.77%
2012-01-04 0 0.265 0.265 0.270 0.265 0.280 12,420,000 3,366,600 0.2711 25.30 25.30 25.77 25.30 26.73 130,114 25.874 -5.36%
2012-01-03 0 0.280 0.275 0.280 0.260 0.280 42,842,500 11,545,625 0.2695 26.73 26.25 26.73 24.82 26.73 448,826 25.724 7.69%
2011-12-30 0 0.260 0.255 0.260 0.255 0.260 11,326,000 2,906,382 0.2566 24.82 24.34 24.82 24.34 24.82 118,653 24.495 1.96%
2011-12-29 0 0.255 0.250 0.255 0.248 0.255 1,750,000 437,650 0.2501 24.34 23.86 24.34 23.67 24.34 18,333 23.872 0.00%
2011-12-28 0 0.255 0.250 0.255 0.250 0.255 4,280,000 1,077,650 0.2518 24.34 23.86 24.34 23.86 24.34 44,838 24.034 0.00%
2011-12-23 0 0.255 0.250 0.255 0.250 0.260 7,021,000 1,782,595 0.2539 24.34 23.86 24.34 23.86 24.82 73,553 24.235 2.00%
2011-12-22 0 0.250 0.250 0.255 0.245 0.255 17,396,000 4,331,420 0.2490 23.86 23.86 24.34 23.39 24.34 182,244 23.767 2.46%
2011-12-21 0 0.244 0.243 0.244 0.242 0.247 8,687,800 2,121,753 0.2442 23.29 23.20 23.29 23.10 23.58 91,015 23.312 -0.41%
2011-12-20 0 0.245 0.240 0.245 0.240 0.245 3,890,000 938,800 0.2413 23.39 22.91 23.39 22.91 23.39 40,752 23.037 1.24%
2011-12-19 0 0.242 0.240 0.244 0.236 0.245 6,922,000 1,661,688 0.2401 23.10 22.91 23.29 22.53 23.39 72,516 22.915 2.11%
2011-12-16 0 0.237 0.237 0.241 0.233 0.242 4,280,000 1,015,030 0.2372 22.62 22.62 23.00 22.24 23.10 44,838 22.638 0.42%
2011-12-15 0 0.236 0.231 0.237 0.228 0.237 2,592,000 601,630 0.2321 22.53 22.05 22.62 21.76 22.62 27,154 22.156 -1.67%
2011-12-14 0 0.240 0.241 0.242 0.233 0.244 2,940,000 699,020 0.2378 22.91 23.00 23.10 22.24 23.29 30,800 22.695 0.84%
2011-12-13 0 0.238 0.236 0.238 0.231 0.238 1,010,000 237,250 0.2349 22.72 22.53 22.72 22.05 22.72 10,581 22.422 -0.83%
2011-12-12 0 0.240 0.237 0.241 0.236 0.245 2,000,000 482,830 0.2414 22.91 22.62 23.00 22.53 23.39 20,952 23.044 0.42%
2011-12-09 0 0.239 0.238 0.240 0.237 0.246 5,073,000 1,221,960 0.2409 22.81 22.72 22.91 22.62 23.48 53,146 22.993 -4.02%
2011-12-08 0 0.249 0.249 0.250 0.245 0.250 2,949,000 731,450 0.2480 23.77 23.77 23.86 23.39 23.86 30,894 23.676 -2.35%
2011-12-07 0 0.255 0.249 0.255 0.245 0.255 9,570,000 2,405,120 0.2513 24.34 23.77 24.34 23.39 24.34 100,257 23.990 0.00%
2011-12-06 0 0.255 0.250 0.255 0.233 0.255 10,200,000 2,469,740 0.2421 24.34 23.86 24.34 22.24 24.34 106,857 23.113 5.81%
2011-12-05 0 0.241 0.241 0.242 0.237 0.243 4,971,000 1,189,491 0.2393 23.00 23.00 23.10 22.62 23.20 52,077 22.841 0.84%
2011-12-02 0 0.239 0.239 0.240 0.237 0.243 8,371,000 1,997,903 0.2387 22.81 22.81 22.91 22.62 23.20 87,696 22.782 -0.83%
2011-12-01 0 0.241 0.240 0.241 0.226 0.243 34,049,151 8,026,971 0.2357 23.00 22.91 23.00 21.57 23.20 356,705 22.503 7.59%
2011-11-30 0 0.224 0.213 0.219 0.213 0.250 40,781,000 9,773,446 0.2397 21.38 20.33 20.90 20.33 23.86 427,230 22.876 -12.16%
2011-11-29 0 0.255 0.250 0.255 0.239 0.255 12,810,000 3,174,330 0.2478 24.34 23.86 24.34 22.81 24.34 134,200 23.654 5.37%
2011-11-28 0 0.242 0.241 0.242 0.238 0.243 5,664,000 1,360,120 0.2401 23.10 23.00 23.10 22.72 23.20 59,337 22.922 -0.41%
2011-11-25 0 0.243 0.243 0.244 0.241 0.243 4,701,692 1,137,147 0.2419 23.20 23.20 23.29 23.00 23.20 49,256 23.087 0.00%
2011-11-24 0 0.243 0.243 0.244 0.237 0.244 10,710,000 2,584,550 0.2413 23.20 23.20 23.29 22.62 23.29 112,200 23.035 -0.41%
2011-11-23 0 0.244 0.243 0.244 0.239 0.245 9,110,000 2,217,650 0.2434 23.29 23.20 23.29 22.81 23.39 95,438 23.237 -0.41%
2011-11-22 0 0.245 0.243 0.245 0.240 0.255 18,370,000 4,497,950 0.2449 23.39 23.20 23.39 22.91 24.34 192,448 23.372 -2.00%
2011-11-21 0 0.250 0.250 0.255 0.248 0.255 15,340,000 3,834,500 0.2500 23.86 23.86 24.34 23.67 24.34 160,705 23.861 -3.85%
2011-11-18 0 0.260 0.255 0.260 0.250 0.260 13,150,000 3,332,750 0.2534 24.82 24.34 24.82 23.86 24.82 137,762 24.192 0.00%
2011-11-17 0 0.260 0.255 0.260 0.250 0.260 5,994,000 1,517,050 0.2531 24.82 24.34 24.82 23.86 24.82 62,794 24.159 1.96%
2011-11-16 0 0.255 0.255 0.260 0.248 0.260 28,730,000 7,279,410 0.2534 24.34 24.34 24.82 23.67 24.82 300,981 24.186 -1.92%
2011-11-15 0 0.260 0.255 0.260 0.250 0.260 9,500,000 2,424,150 0.2552 24.82 24.34 24.82 23.86 24.82 99,524 24.357 0.00%
2011-11-14 0 0.260 0.255 0.260 0.255 0.265 24,230,000 6,296,500 0.2599 24.82 24.34 24.82 24.34 25.30 253,838 24.805 -1.89%
2011-11-11 0 0.265 0.260 0.265 0.245 0.265 61,010,000 15,630,330 0.2562 25.30 24.82 25.30 23.39 25.30 639,152 24.455 10.42%
2011-11-10 0 0.240 0.240 0.241 0.232 0.241 45,870,000 10,931,070 0.2383 22.91 22.91 23.00 22.15 23.00 480,543 22.747 -5.88%
2011-11-09 0 0.255 0.250 0.255 0.247 0.260 63,500,000 16,062,740 0.2530 24.34 23.86 24.34 23.58 24.82 665,238 24.146 3.24%
2011-11-08 0 0.247 0.247 0.248 0.223 0.248 104,930,000 25,472,480 0.2428 23.58 23.58 23.67 21.29 23.67 1,099,267 23.172 10.76%
2011-11-07 0 0.223 0.222 0.223 0.221 0.227 8,768,550 1,962,598 0.2238 21.29 21.19 21.29 21.10 21.67 91,861 21.365 -0.89%
2011-11-04 0 0.225 0.225 0.226 0.222 0.232 26,890,000 6,113,650 0.2274 21.48 21.48 21.57 21.19 22.15 281,705 21.702 2.27%
2011-11-03 0 0.220 0.219 0.220 0.218 0.229 34,630,000 7,721,770 0.2230 21.00 20.90 21.00 20.81 21.86 362,790 21.284 -5.17%
2011-11-02 0 0.232 0.231 0.233 0.215 0.234 66,300,000 14,850,010 0.2240 22.15 22.05 22.24 20.52 22.34 694,571 21.380 0.87%
2011-11-01 0 0.230 0.230 0.231 0.224 0.248 114,120,000 26,807,320 0.2349 21.95 21.95 22.05 21.38 23.67 1,195,543 22.423 -9.80%
2011-10-31 0 0.255 0.250 0.255 0.223 0.260 290,562,350 71,472,168 0.2460 24.34 23.86 24.34 21.29 24.82 3,043,987 23.480 14.35%
2011-10-28 0 0.223 0.223 0.224 0.206 0.229 158,000,000 34,455,790 0.2181 21.29 21.29 21.38 19.66 21.86 1,655,238 20.816 10.40%
2011-10-27 0 0.202 0.201 0.202 0.197 0.204 64,751,000 13,021,540 0.2011 19.28 19.19 19.28 18.80 19.47 678,344 19.196 2.54%
2011-10-26 0 0.197 0.196 0.197 0.193 0.203 38,320,000 7,558,510 0.1972 18.80 18.71 18.80 18.42 19.38 401,448 18.828 -2.48%
2011-10-25 0 0.202 0.201 0.202 0.193 0.205 93,320,000 18,430,210 0.1975 19.28 19.19 19.28 18.42 19.57 977,638 18.852 0.50%
2011-10-24 0 0.201 0.201 0.202 0.200 0.208 52,160,000 10,542,490 0.2021 19.19 19.19 19.28 19.09 19.85 546,438 19.293 1.01%
2011-10-21 0 0.199 0.198 0.199 0.194 0.204 53,520,000 10,599,640 0.1981 19.00 18.90 19.00 18.52 19.47 560,686 18.905 2.58%
2011-10-20 0 0.194 0.194 0.195 0.186 0.195 43,320,000 8,252,820 0.1905 18.52 18.52 18.61 17.75 18.61 453,829 18.185 1.57%
2011-10-19 0 0.191 0.189 0.192 0.186 0.193 47,370,703 8,983,127 0.1896 18.23 18.04 18.33 17.75 18.42 496,265 18.101 3.24%
2011-10-18 0 0.185 0.184 0.185 0.182 0.193 50,450,000 9,416,710 0.1867 17.66 17.56 17.66 17.37 18.42 528,524 17.817 -6.09%
2011-10-17 0 0.197 0.197 0.198 0.186 0.198 90,146,452 17,317,988 0.1921 18.80 18.80 18.90 17.75 18.90 944,391 18.338 8.84%
2011-10-14 0 0.181 0.178 0.181 0.175 0.186 36,610,000 6,524,400 0.1782 17.28 16.99 17.28 16.70 17.75 383,533 17.011 -4.23%
2011-10-13 0 0.189 0.189 0.190 0.187 0.200 46,370,000 8,902,810 0.1920 18.04 18.04 18.14 17.85 19.09 485,781 18.327 0.53%
2011-10-12 0 0.188 0.187 0.189 0.185 0.192 10,130,000 1,909,940 0.1885 17.95 17.85 18.04 17.66 18.33 106,124 17.997 1.62%
2011-10-11 0 0.185 0.184 0.186 0.184 0.192 16,070,000 3,030,620 0.1886 17.66 17.56 17.75 17.56 18.33 168,352 18.002 0.00%
2011-10-10 0 0.185 0.181 0.185 0.180 0.200 12,590,000 2,326,700 0.1848 17.66 17.28 17.66 17.18 19.09 131,895 17.641 -5.61%
2011-10-07 0 0.196 0.194 0.195 0.183 0.198 18,683,000 3,524,889 0.1887 18.71 18.52 18.61 17.47 18.90 195,727 18.009 8.89%
2011-10-06 0 0.180 0.178 0.179 0.169 0.181 17,858,000 3,112,770 0.1743 17.18 16.99 17.09 16.13 17.28 187,084 16.638 5.26%
2011-10-04 0 0.171 0.170 0.171 0.168 0.177 12,850,000 2,224,870 0.1731 16.32 16.23 16.32 16.04 16.90 134,619 16.527 -5.52%
2011-10-03 0 0.181 0.179 0.180 0.172 0.187 16,306,000 2,927,974 0.1796 17.28 17.09 17.18 16.42 17.85 170,825 17.140 -6.22%
2011-09-30 0 0.193 0.191 0.193 0.191 0.210 15,920,000 3,114,190 0.1956 18.42 18.23 18.42 18.23 20.05 166,781 18.672 -7.66%
2011-09-28 0 0.209 0.206 0.208 0.206 0.220 13,858,000 2,914,180 0.2103 19.95 19.66 19.85 19.66 21.00 145,179 20.073 -5.43%
2011-09-27 0 0.221 0.219 0.220 0.214 0.223 13,540,000 2,982,190 0.2203 21.10 20.90 21.00 20.43 21.29 141,848 21.024 0.45%
2011-09-26 0 0.220 0.219 0.222 0.203 0.228 14,440,000 3,110,850 0.2154 21.00 20.90 21.19 19.38 21.76 151,276 20.564 -2.65%
2011-09-23 0 0.226 0.225 0.226 0.212 0.226 2,087,000 455,040 0.2180 21.57 21.48 21.57 20.24 21.57 21,864 20.812 -1.74%
2011-09-22 0 0.230 0.226 0.233 0.220 0.241 21,640,000 4,891,150 0.2260 21.95 21.57 22.24 21.00 23.00 226,705 21.575 -6.12%
2011-09-21 0 0.245 0.243 0.250 0.237 0.250 8,595,000 2,089,080 0.2431 23.39 23.20 23.86 22.62 23.86 90,043 23.201 3.38%
2011-09-20 0 0.237 0.237 0.240 0.224 0.240 3,704,000 860,988 0.2324 22.62 22.62 22.91 21.38 22.91 38,804 22.188 0.00%
2011-09-19 0 0.237 0.233 0.237 0.233 0.241 3,476,000 823,220 0.2368 22.62 22.24 22.62 22.24 23.00 36,415 22.606 -3.66%
2011-09-16 0 0.246 0.243 0.247 0.243 0.248 1,790,000 440,200 0.2459 23.48 23.20 23.58 23.20 23.67 18,752 23.474 1.65%
2011-09-15 0 0.242 0.241 0.244 0.240 0.244 7,700,000 1,859,580 0.2415 23.10 23.00 23.29 22.91 23.29 80,667 23.053 0.41%
2011-09-14 0 0.241 0.241 0.242 0.237 0.260 13,640,000 3,326,070 0.2438 23.00 23.00 23.10 22.62 24.82 142,895 23.276 -3.60%
2011-09-12 0 0.250 0.250 0.255 0.250 0.270 4,305,000 1,089,700 0.2531 23.86 23.86 24.34 23.86 25.77 45,100 24.162 -7.41%
2011-09-09 0 0.270 0.265 0.270 0.260 0.270 3,570,000 937,750 0.2627 25.77 25.30 25.77 24.82 25.77 37,400 25.074 0.00%
2011-09-08 0 0.270 0.265 0.270 0.265 0.275 3,930,000 1,043,800 0.2656 25.77 25.30 25.77 25.30 26.25 41,171 25.353 -1.82%
2011-09-07 0 0.275 0.270 0.275 0.265 0.280 3,640,000 980,300 0.2693 26.25 25.77 26.25 25.30 26.73 38,133 25.707 1.85%
2011-09-06 0 0.270 0.275 0.280 0.270 0.285 7,060,000 1,966,700 0.2786 25.77 26.25 26.73 25.77 27.20 73,962 26.591 -3.57%
2011-09-05 0 0.280 0.280 0.285 0.280 0.285 6,380,000 1,801,350 0.2823 26.73 26.73 27.20 26.73 27.20 66,838 26.951 -1.75%
2011-09-02 0 0.285 0.280 0.285 0.280 0.285 7,110,000 2,014,850 0.2834 27.20 26.73 27.20 26.73 27.20 74,486 27.050 0.00%
2011-09-01 0 0.285 0.280 0.285 0.280 0.290 12,138,000 3,440,560 0.2835 27.20 26.73 27.20 26.73 27.68 127,160 27.057 0.00%
2011-08-31 0 0.285 0.280 0.285 0.280 0.285 47,490,000 13,504,500 0.2844 27.20 26.73 27.20 26.73 27.20 497,514 27.144 0.00%
2011-08-30 0 0.285 0.280 0.285 0.280 0.285 31,681,000 8,776,910 0.2770 27.20 26.73 27.20 26.73 27.20 331,896 26.445 3.64%
2011-08-29 0 0.275 0.275 0.280 0.260 0.280 35,020,000 9,314,450 0.2660 26.25 26.25 26.73 24.82 26.73 366,876 25.389 10.00%
2011-08-26 0 0.250 0.250 0.255 0.245 0.265 3,690,000 942,530 0.2554 23.86 23.86 24.34 23.39 25.30 38,657 24.382 -7.41%
2011-08-25 0 0.270 0.265 0.270 0.265 0.275 2,130,000 567,750 0.2665 25.77 25.30 25.77 25.30 26.25 22,314 25.443 1.89%
2011-08-24 0 0.265 0.265 0.270 0.265 0.290 9,370,000 2,618,650 0.2795 25.30 25.30 25.77 25.30 27.68 98,162 26.677 -5.36%
2011-08-23 0 0.280 0.275 0.280 0.240 0.280 18,810,000 4,963,540 0.2639 26.73 26.25 26.73 22.91 26.73 197,057 25.188 12.90%
2011-08-22 0 0.248 0.247 0.248 0.234 0.275 30,238,000 7,481,846 0.2474 23.67 23.58 23.67 22.34 26.25 316,779 23.619 -8.15%
2011-08-19 0 0.270 0.265 0.270 0.265 0.275 3,490,000 932,800 0.2673 25.77 25.30 25.77 25.30 26.25 36,562 25.513 -3.57%
2011-08-18 0 0.280 0.275 0.280 0.280 0.290 3,482,000 982,830 0.2823 26.73 26.25 26.73 26.73 27.68 36,478 26.943 -1.75%
2011-08-17 0 0.285 0.280 0.285 0.280 0.285 3,456,000 970,860 0.2809 27.20 26.73 27.20 26.73 27.20 36,206 26.815 0.00%
2011-08-16 0 0.285 0.280 0.285 0.280 0.290 12,890,000 3,674,200 0.2850 27.20 26.73 27.20 26.73 27.68 135,038 27.209 -1.72%
2011-08-15 0 0.290 0.285 0.290 0.280 0.295 8,220,000 2,356,700 0.2867 27.68 27.20 27.68 26.73 28.16 86,114 27.367 1.75%
2011-08-12 0 0.285 0.280 0.285 0.275 0.285 7,829,503 2,196,015 0.2805 27.20 26.73 27.20 26.25 27.20 82,023 26.773 1.79%
2011-08-11 0 0.280 0.275 0.280 0.265 0.280 3,330,000 909,550 0.2731 26.73 26.25 26.73 25.30 26.73 34,886 26.072 0.00%
2011-08-10 0 0.280 0.275 0.280 0.270 0.290 14,692,000 4,098,120 0.2789 26.73 26.25 26.73 25.77 27.68 153,916 26.626 1.82%
2011-08-09 0 0.275 0.275 0.280 0.255 0.280 13,539,000 3,620,120 0.2674 26.25 26.25 26.73 24.34 26.73 141,837 25.523 -6.78%
2011-08-08 0 0.295 0.290 0.295 0.275 0.310 9,130,000 2,637,050 0.2888 28.16 27.68 28.16 26.25 29.59 95,648 27.570 -4.84%
2011-08-05 0 0.310 0.310 0.315 0.300 0.325 20,680,000 6,437,100 0.3113 29.59 29.59 30.07 28.64 31.02 216,648 29.712 -10.14%
2011-08-04 0 0.345 0.340 0.350 0.340 0.345 2,884,000 993,360 0.3444 32.93 32.45 33.41 32.45 32.93 30,213 32.878 1.47%
2011-08-03 0 0.340 0.340 0.345 0.340 0.350 6,207,500 2,134,037 0.3438 32.45 32.45 32.93 32.45 33.41 65,031 32.816 -4.23%
2011-08-02 0 0.355 0.345 0.355 0.345 0.355 9,146,000 3,187,600 0.3485 33.89 32.93 33.89 32.93 33.89 95,815 33.268 0.00%
2011-08-01 0 0.355 0.350 0.355 0.330 0.355 7,190,000 2,485,550 0.3457 33.89 33.41 33.89 31.50 33.89 75,324 32.998 5.97%
2011-07-29 0 0.335 0.330 0.335 0.325 0.335 3,220,000 1,066,200 0.3311 31.98 31.50 31.98 31.02 31.98 33,733 31.607 0.00%
2011-07-28 0 0.335 0.330 0.335 0.330 0.340 9,980,000 3,315,800 0.3322 31.98 31.50 31.98 31.50 32.45 104,552 31.714 -1.47%
2011-07-27 0 0.340 0.340 0.345 0.335 0.350 12,230,000 4,160,250 0.3402 32.45 32.45 32.93 31.98 33.41 128,124 32.471 -2.86%
2011-07-26 0 0.350 0.345 0.350 0.345 0.355 4,520,000 1,585,450 0.3508 33.41 32.93 33.41 32.93 33.89 47,352 33.482 1.45%
2011-07-25 0 0.345 0.345 0.350 0.345 0.360 6,500,000 2,261,500 0.3479 32.93 32.93 33.41 32.93 34.36 68,095 33.211 -4.17%
2011-07-22 0 0.360 0.360 0.365 0.355 0.380 9,970,000 3,682,000 0.3693 34.36 34.36 34.84 33.89 36.27 104,448 35.252 -6.49%
2011-07-21 0 0.385 0.380 0.385 0.375 0.385 33,661,000 12,816,310 0.3807 36.75 36.27 36.75 35.80 36.75 352,639 36.344 2.67%
2011-07-20 0 0.375 0.370 0.375 0.365 0.375 24,150,000 8,939,200 0.3702 35.80 35.32 35.80 34.84 35.80 253,000 35.333 2.74%
2011-07-19 0 0.365 0.360 0.365 0.360 0.370 16,983,000 6,188,420 0.3644 34.84 34.36 34.84 34.36 35.32 177,917 34.783 0.00%
2011-07-18 0 0.365 0.365 0.370 0.365 0.370 12,373,000 4,519,100 0.3652 34.84 34.84 35.32 34.84 35.32 129,622 34.864 -1.35%
2011-07-15 0 0.370 0.365 0.370 0.350 0.370 22,031,000 7,937,840 0.3603 35.32 34.84 35.32 33.41 35.32 230,801 34.393 5.71%
2011-07-14 0 0.350 0.345 0.350 0.340 0.350 11,710,000 4,090,400 0.3493 33.41 32.93 33.41 32.45 33.41 122,676 33.343 0.00%
2011-07-13 0 0.350 0.345 0.350 0.335 0.350 13,380,000 4,611,350 0.3446 33.41 32.93 33.41 31.98 33.41 140,171 32.898 2.94%
2011-07-12 0 0.340 0.330 0.335 0.325 0.345 18,330,000 6,161,300 0.3361 32.45 31.50 31.98 31.02 32.93 192,029 32.085 0.00%
2011-07-11 0 0.340 0.335 0.340 0.330 0.340 8,630,000 2,900,700 0.3361 32.45 31.98 32.45 31.50 32.45 90,410 32.084 1.49%
2011-07-08 0 0.335 0.330 0.335 0.325 0.335 9,871,895 3,253,412 0.3296 31.98 31.50 31.98 31.02 31.98 103,420 31.458 3.08%
2011-07-07 0 0.325 0.320 0.325 0.315 0.325 8,907,000 2,840,990 0.3190 31.02 30.55 31.02 30.07 31.02 93,311 30.446 1.56%
2011-07-06 0 0.320 0.315 0.320 0.305 0.320 7,693,000 2,421,235 0.3147 30.55 30.07 30.55 29.11 30.55 80,593 30.043 1.59%
2011-07-05 0 0.315 0.315 0.320 0.310 0.315 4,680,000 1,467,600 0.3136 30.07 30.07 30.55 29.59 30.07 49,029 29.934 1.61%
2011-07-04 0 0.310 0.305 0.310 0.305 0.310 6,430,000 1,966,600 0.3058 29.59 29.11 29.59 29.11 29.59 67,362 29.195 1.64%
2011-06-30 0 0.305 0.305 0.310 0.295 0.305 8,249,222 2,479,022 0.3005 29.11 29.11 29.59 28.16 29.11 86,420 28.686 3.39%
2011-06-29 0 0.295 0.295 0.300 0.295 0.300 4,204,000 1,241,875 0.2954 28.16 28.16 28.64 28.16 28.64 44,042 28.198 0.00%
2011-06-28 0 0.295 0.290 0.295 0.290 0.295 4,990,000 1,453,300 0.2912 28.16 27.68 28.16 27.68 28.16 52,276 27.800 1.72%
2011-06-27 0 0.290 0.285 0.290 0.270 0.290 10,740,000 3,024,900 0.2816 27.68 27.20 27.68 25.77 27.68 112,514 26.885 5.45%
2011-06-24 0 0.275 0.270 0.275 0.260 0.275 14,120,000 3,734,660 0.2645 26.25 25.77 26.25 24.82 26.25 147,924 25.247 1.85%
2011-06-23 0 0.270 0.270 0.275 0.270 0.275 2,729,000 748,700 0.2743 25.77 25.77 26.25 25.77 26.25 28,590 26.188 -3.57%
2011-06-22 0 0.280 0.275 0.280 0.275 0.280 2,365,000 658,025 0.2782 26.73 26.25 26.73 26.25 26.73 24,776 26.559 0.00%
2011-06-21 0 0.280 0.275 0.280 0.275 0.280 4,320,000 1,188,050 0.2750 26.73 26.25 26.73 26.25 26.73 45,257 26.251 1.82%
2011-06-20 0 0.275 0.275 0.280 0.275 0.290 3,098,000 866,450 0.2797 26.25 26.25 26.73 26.25 27.68 32,455 26.697 -5.17%
2011-06-17 0 0.290 0.285 0.290 0.280 0.290 3,383,000 966,895 0.2858 27.68 27.20 27.68 26.73 27.68 35,441 27.282 -1.69%
2011-06-16 0 0.295 0.290 0.295 0.285 0.295 6,700,000 1,933,150 0.2885 28.16 27.68 28.16 27.20 28.16 70,190 27.541 -1.67%
2011-06-15 0 0.300 0.295 0.300 0.295 0.300 1,740,000 513,900 0.2953 28.64 28.16 28.64 28.16 28.64 18,229 28.192 0.00%
2011-06-14 0 0.300 0.300 0.305 0.295 0.310 4,660,000 1,403,400 0.3012 28.64 28.64 29.11 28.16 29.59 48,819 28.747 0.00%
2011-06-13 0 0.300 0.300 0.305 0.290 0.305 3,620,000 1,079,800 0.2983 28.64 28.64 29.11 27.68 29.11 37,924 28.473 0.00%
2011-06-10 0 0.300 0.300 0.305 0.295 0.310 3,430,000 1,032,000 0.3009 28.64 28.64 29.11 28.16 29.59 35,933 28.720 -1.64%
2011-06-09 0 0.305 0.300 0.305 0.295 0.310 3,517,000 1,061,625 0.3019 29.11 28.64 29.11 28.16 29.59 36,845 28.813 -1.61%
2011-06-08 0 0.310 0.300 0.315 0.305 0.315 5,900,000 1,825,000 0.3093 29.59 28.64 30.07 29.11 30.07 61,810 29.526 -1.59%
2011-06-07 0 0.315 0.305 0.315 0.305 0.315 950,000 298,550 0.3143 30.07 29.11 30.07 29.11 30.07 9,952 29.998 0.00%
2011-06-03 0 0.315 0.310 0.315 0.310 0.315 3,550,000 1,111,250 0.3130 30.07 29.59 30.07 29.59 30.07 37,190 29.880 0.00%
2011-06-02 0 0.315 0.310 0.315 0.305 0.330 13,056,000 4,136,280 0.3168 30.07 29.59 30.07 29.11 31.50 136,777 30.241 1.61%
2011-06-01 0 0.310 0.305 0.310 0.300 0.310 5,348,000 1,611,040 0.3012 29.59 29.11 29.59 28.64 29.59 56,027 28.755 3.33%
2011-05-31 0 0.300 0.300 0.305 0.295 0.310 3,980,000 1,200,650 0.3017 28.64 28.64 29.11 28.16 29.59 41,695 28.796 -3.23%
2011-05-30 0 0.310 0.300 0.310 0.300 0.315 1,520,000 463,600 0.3050 29.59 28.64 29.59 28.64 30.07 15,924 29.114 -1.59%
2011-05-27 0 0.315 0.310 0.315 0.310 0.315 1,430,000 445,500 0.3115 30.07 29.59 30.07 29.59 30.07 14,981 29.738 0.00%
2011-05-26 0 0.315 0.315 0.320 0.310 0.320 7,463,000 2,377,900 0.3186 30.07 30.07 30.55 29.59 30.55 78,184 30.414 0.00%
2011-05-25 0 0.315 0.315 0.320 0.315 0.320 11,010,639 3,491,522 0.3171 30.07 30.07 30.55 30.07 30.55 115,350 30.269 -1.56%
2011-05-24 0 0.320 0.315 0.320 0.310 0.320 6,090,000 1,917,300 0.3148 30.55 30.07 30.55 29.59 30.55 63,800 30.052 1.59%
2011-05-23 0 0.315 0.310 0.315 0.305 0.315 11,191,000 3,462,535 0.3094 30.07 29.59 30.07 29.11 30.07 117,239 29.534 3.28%
2011-05-20 0 0.305 0.305 0.310 0.300 0.315 13,117,000 4,033,970 0.3075 29.11 29.11 29.59 28.64 30.07 137,416 29.356 0.00%
2011-05-19 0 0.305 0.300 0.310 0.290 0.305 17,960,000 5,281,800 0.2941 29.11 28.64 29.59 27.68 29.11 188,152 28.072 7.02%
2011-05-18 0 0.285 0.280 0.285 0.280 0.290 7,640,000 2,177,350 0.2850 27.20 26.73 27.20 26.73 27.68 80,038 27.204 -1.72%
2011-05-17 0 0.290 0.285 0.290 0.280 0.300 6,220,000 1,786,700 0.2873 27.68 27.20 27.68 26.73 28.64 65,162 27.419 -1.69%
2011-05-16 0 0.295 0.295 0.300 0.295 0.305 3,860,000 1,156,900 0.2997 28.16 28.16 28.64 28.16 29.11 40,438 28.609 -1.67%
2011-05-13 0 0.300 0.295 0.300 0.285 0.310 16,630,000 4,927,600 0.2963 28.64 28.16 28.64 27.20 29.59 174,219 28.284 -3.23%
2011-05-12 0 0.310 0.305 0.310 0.300 0.310 9,560,000 2,921,300 0.3056 29.59 29.11 29.59 28.64 29.59 100,152 29.169 -1.59%
2011-05-11 0 0.315 0.310 0.315 0.300 0.330 33,128,119 10,333,529 0.3119 30.07 29.59 30.07 28.64 31.50 347,056 29.775 -4.55%
2011-05-09 0 0.330 0.320 0.330 0.320 0.330 2,477,000 803,335 0.3243 31.50 30.55 31.50 30.55 31.50 25,950 30.958 1.54%
2011-05-06 0 0.325 0.320 0.325 0.320 0.325 6,440,000 2,078,000 0.3227 31.02 30.55 31.02 30.55 31.02 67,467 30.800 -1.52%
2011-05-05 0 0.330 0.325 0.335 0.325 0.330 2,560,000 841,350 0.3287 31.50 31.02 31.98 31.02 31.50 26,819 31.371 1.54%
2011-05-04 0 0.325 0.320 0.325 0.325 0.340 12,790,000 4,247,450 0.3321 31.02 30.55 31.02 31.02 32.45 133,990 31.700 0.00%
2011-05-03 0 0.325 0.320 0.325 0.320 0.325 2,420,000 780,150 0.3224 31.02 30.55 31.02 30.55 31.02 25,352 30.772 0.00%
2011-04-29 0 0.325 0.325 0.330 0.320 0.330 5,910,000 1,920,300 0.3249 31.02 31.02 31.50 30.55 31.50 61,914 31.015 0.00%
2011-04-28 0 0.325 0.325 0.330 0.325 0.335 3,543,000 1,164,090 0.3286 31.02 31.02 31.50 31.02 31.98 37,117 31.363 -1.52%
2011-04-27 0 0.330 0.325 0.330 0.325 0.335 12,592,000 4,154,620 0.3299 31.50 31.02 31.50 31.02 31.98 131,916 31.494 0.00%
2011-04-26 0 0.330 0.330 0.335 0.330 0.335 7,032,000 2,323,830 0.3305 31.50 31.50 31.98 31.50 31.98 73,669 31.544 -2.94%
2011-04-21 0 0.340 0.335 0.340 0.335 0.345 12,240,000 4,133,850 0.3377 32.45 31.98 32.45 31.98 32.93 128,229 32.238 -1.45%
2011-04-20 0 0.345 0.340 0.345 0.335 0.345 10,880,000 3,707,200 0.3407 32.93 32.45 32.93 31.98 32.93 113,981 32.525 0.00%
2011-04-19 0 0.345 0.340 0.345 0.335 0.345 2,201,000 748,990 0.3403 32.93 32.45 32.93 31.98 32.93 23,058 32.483 1.47%
2011-04-18 0 0.340 0.340 0.345 0.340 0.350 4,205,000 1,442,075 0.3429 32.45 32.45 32.93 32.45 33.41 44,052 32.735 -1.45%
2011-04-15 0 0.345 0.345 0.350 0.345 0.355 11,360,000 3,983,000 0.3506 32.93 32.93 33.41 32.93 33.89 119,010 33.468 1.47%
2011-04-14 1 - - - - - 0 0 - 32.45 - - - - 0 - 0.00%
2011-04-13 0 0.340 0.340 0.345 0.335 0.345 7,060,000 2,393,250 0.3390 32.45 32.45 32.93 31.98 32.93 73,962 32.358 1.49%
2011-04-12 0 0.335 0.335 0.340 0.335 0.340 5,419,000 1,819,390 0.3357 31.98 31.98 32.45 31.98 32.45 56,770 32.048 -2.90%
2011-04-11 0 0.345 0.340 0.345 0.335 0.345 5,210,000 1,771,500 0.3400 32.93 32.45 32.93 31.98 32.93 54,581 32.456 1.47%
2011-04-08 0 0.340 0.340 0.345 0.340 0.350 5,960,000 2,048,475 0.3437 32.45 32.45 32.93 32.45 33.41 62,438 32.808 -1.45%
2011-04-07 0 0.345 0.340 0.350 0.340 0.350 70,801,000 24,727,535 0.3493 32.93 32.45 33.41 32.45 33.41 741,725 33.338 -1.43%
2011-04-06 0 0.350 0.345 0.350 0.335 0.355 55,830,000 19,445,650 0.3483 33.41 32.93 33.41 31.98 33.89 584,886 33.247 4.48%
2011-04-04 0 0.335 0.330 0.335 0.330 0.340 11,980,000 4,013,650 0.3350 31.98 31.50 31.98 31.50 32.45 125,505 31.980 1.52%
2011-04-01 0 0.330 0.330 0.335 0.330 0.335 4,850,000 1,610,000 0.3320 31.50 31.50 31.98 31.50 31.98 50,810 31.687 0.00%
2011-03-31 0 0.330 0.330 0.335 0.330 0.335 4,492,000 1,488,020 0.3313 31.50 31.50 31.98 31.50 31.98 47,059 31.620 0.00%
2011-03-30 0 0.330 0.330 0.335 0.330 0.340 9,160,000 3,064,900 0.3346 31.50 31.50 31.98 31.50 32.45 95,962 31.939 -1.49%
2011-03-29 0 0.335 0.330 0.335 0.330 0.350 12,180,000 4,126,500 0.3388 31.98 31.50 31.98 31.50 33.41 127,600 32.339 -2.90%
2011-03-28 0 0.345 0.340 0.345 0.330 0.345 30,720,000 10,356,100 0.3371 32.93 32.45 32.93 31.50 32.93 321,829 32.179 -1.43%
2011-03-25 0 0.350 0.345 0.350 0.340 0.355 19,499,000 6,750,165 0.3462 33.41 32.93 33.41 32.45 33.89 204,275 33.044 0.00%
2011-03-24 0 0.350 0.345 0.350 0.335 0.355 27,890,000 9,668,850 0.3467 33.41 32.93 33.41 31.98 33.89 292,181 33.092 6.06%
2011-03-23 0 0.330 0.330 0.335 0.325 0.370 75,370,000 26,040,700 0.3455 31.50 31.50 31.98 31.02 35.32 789,590 32.980 -10.81%
2011-03-22 0 0.370 0.365 0.370 0.355 0.375 24,800,000 9,049,400 0.3649 35.32 34.84 35.32 33.89 35.80 259,810 34.831 2.78%
2011-03-21 1 - - - - - 0 0 - 34.36 - - - - 0 - 0.00%
2011-03-18 0 0.360 0.360 0.370 0.355 0.380 33,800,000 12,402,600 0.3669 34.36 34.36 35.32 33.89 36.27 354,095 35.026 -2.70%
2011-03-17 0 0.370 0.370 0.375 0.370 0.380 29,679,750 11,055,863 0.3725 35.32 35.32 35.80 35.32 36.27 310,931 35.557 -5.13%
2011-03-16 0 0.390 0.385 0.390 0.360 0.390 75,640,000 28,024,400 0.3705 37.23 36.75 37.23 34.36 37.23 792,419 35.366 2.63%
2011-03-15 0 0.380 0.380 0.385 0.375 0.420 86,710,000 34,166,100 0.3940 36.27 36.27 36.75 35.80 40.09 908,390 37.612 -11.63%
2011-03-14 0 0.430 0.425 0.430 0.400 0.430 41,834,000 17,401,150 0.4160 41.05 40.57 41.05 38.18 41.05 438,261 39.705 3.61%
2011-03-11 0 0.415 0.410 0.415 0.400 0.420 86,170,000 35,340,650 0.4101 39.61 39.14 39.61 38.18 40.09 902,733 39.148 5.06%
2011-03-10 0 0.395 0.400 0.405 0.370 0.400 66,346,000 25,937,630 0.3909 37.70 38.18 38.66 35.32 38.18 695,053 37.317 3.95%
2011-03-09 0 0.380 0.375 0.380 0.370 0.380 16,920,000 6,321,650 0.3736 36.27 35.80 36.27 35.32 36.27 177,257 35.664 2.70%
2011-03-08 0 0.370 0.370 0.375 0.360 0.370 9,601,000 3,523,895 0.3670 35.32 35.32 35.80 34.36 35.32 100,582 35.035 0.00%
2011-03-07 0 0.370 0.365 0.370 0.360 0.380 16,383,000 6,041,750 0.3688 35.32 34.84 35.32 34.36 36.27 171,631 35.202 -2.63%
2011-03-04 0 0.380 0.375 0.380 0.370 0.380 13,470,000 5,069,500 0.3764 36.27 35.80 36.27 35.32 36.27 141,114 35.925 1.33%
2011-03-03 0 0.375 0.375 0.380 0.375 0.385 11,575,000 4,370,350 0.3776 35.80 35.80 36.27 35.80 36.75 121,262 36.041 -1.32%
2011-03-02 0 0.380 0.380 0.385 0.375 0.385 4,100,000 1,556,400 0.3796 36.27 36.27 36.75 35.80 36.75 42,952 36.235 -2.56%
2011-03-01 0 0.390 0.385 0.390 0.380 0.395 11,080,000 4,303,700 0.3884 37.23 36.75 37.23 36.27 37.70 116,076 37.077 1.30%
2011-02-28 0 0.385 0.385 0.390 0.375 0.390 19,230,000 7,397,650 0.3847 36.75 36.75 37.23 35.80 37.23 201,457 36.721 2.67%
2011-02-25 0 0.375 0.365 0.370 0.365 0.375 11,491,000 4,259,900 0.3707 35.80 34.84 35.32 34.84 35.80 120,382 35.387 1.35%
2011-02-24 0 0.370 0.370 0.375 0.370 0.385 12,926,000 4,851,950 0.3754 35.32 35.32 35.80 35.32 36.75 135,415 35.830 -5.13%
2011-02-23 0 0.390 0.380 0.390 0.375 0.390 11,740,000 4,471,625 0.3809 37.23 36.27 37.23 35.80 37.23 122,990 36.357 2.63%
2011-02-22 0 0.380 0.375 0.380 0.375 0.385 7,830,000 2,983,600 0.3810 36.27 35.80 36.27 35.80 36.75 82,029 36.373 -2.56%
2011-02-21 0 0.390 0.385 0.390 0.385 0.395 7,010,000 2,717,250 0.3876 37.23 36.75 37.23 36.75 37.70 73,438 37.001 -1.27%
2011-02-18 0 0.395 0.390 0.395 0.385 0.395 7,812,000 3,037,940 0.3889 37.70 37.23 37.70 36.75 37.70 81,840 37.120 1.28%
2011-02-17 0 0.390 0.385 0.390 0.385 0.390 2,165,000 843,625 0.3897 37.23 36.75 37.23 36.75 37.23 22,681 37.195 0.00%
2011-02-16 0 0.390 0.385 0.395 0.385 0.390 8,719,000 3,388,235 0.3886 37.23 36.75 37.70 36.75 37.23 91,342 37.094 0.00%
2011-02-15 0 0.390 0.385 0.390 0.385 0.395 7,250,000 2,809,900 0.3876 37.23 36.75 37.23 36.75 37.70 75,952 36.996 -1.27%
2011-02-14 0 0.395 0.390 0.395 0.390 0.400 5,312,000 2,094,890 0.3944 37.70 37.23 37.70 37.23 38.18 55,650 37.644 2.60%
2011-02-11 0 0.385 0.385 0.390 0.380 0.395 15,190,000 5,923,250 0.3899 36.75 36.75 37.23 36.27 37.70 159,133 37.222 0.00%
2011-02-10 0 0.385 0.380 0.390 0.380 0.390 8,936,000 3,455,860 0.3867 36.75 36.27 37.23 36.27 37.23 93,615 36.916 -2.53%
2011-02-09 0 0.395 0.395 0.400 0.390 0.410 8,850,000 3,546,800 0.4008 37.70 37.70 38.18 37.23 39.14 92,714 38.255 -3.66%
2011-02-08 0 0.410 0.405 0.410 0.405 0.415 10,498,000 4,311,330 0.4107 39.14 38.66 39.14 38.66 39.61 109,979 39.201 0.00%
2011-02-07 0 0.410 0.410 0.415 0.405 0.420 30,598,000 12,540,710 0.4099 39.14 39.14 39.61 38.66 40.09 320,550 39.122 2.50%
2011-02-02 0 0.400 0.400 0.405 0.380 0.405 40,000,000 15,777,035 0.3944 38.18 38.18 38.66 36.27 38.66 419,048 37.650 3.90%
2011-02-01 0 0.385 0.380 0.385 0.375 0.385 7,092,000 2,706,820 0.3817 36.75 36.27 36.75 35.80 36.75 74,297 36.432 0.00%
2011-01-31 0 0.385 0.380 0.385 0.380 0.395 21,650,000 8,397,900 0.3879 36.75 36.27 36.75 36.27 37.70 226,810 37.026 0.00%
2011-01-28 0 0.385 0.380 0.385 0.375 0.390 13,970,000 5,330,550 0.3816 36.75 36.27 36.75 35.80 37.23 146,352 36.423 1.32%
2011-01-27 0 0.380 0.380 0.385 0.375 0.385 6,166,000 2,348,360 0.3809 36.27 36.27 36.75 35.80 36.75 64,596 36.354 -1.30%
2011-01-26 0 0.385 0.380 0.385 0.375 0.390 6,010,000 2,290,200 0.3811 36.75 36.27 36.75 35.80 37.23 62,962 36.374 1.32%
2011-01-25 0 0.380 0.380 0.385 0.375 0.385 10,330,000 3,926,100 0.3801 36.27 36.27 36.75 35.80 36.75 108,219 36.279 -1.30%
2011-01-24 0 0.385 0.380 0.385 0.375 0.390 13,380,995 5,093,758 0.3807 36.75 36.27 36.75 35.80 37.23 140,182 36.337 1.32%
2011-01-21 0 0.380 0.370 0.385 0.370 0.410 75,042,000 29,757,360 0.3965 36.27 35.32 36.75 35.32 39.14 786,154 37.852 0.00%
2011-01-20 1 - - - - - 0 0 - 36.27 - - - - 0 - 0.00%
2011-01-19 1 - - - - - 0 0 - 36.27 - - - - 0 - 0.00%
2011-01-18 0 0.380 0.380 0.385 0.375 0.390 14,138,000 5,380,730 0.3806 36.27 36.27 36.75 35.80 37.23 148,112 36.329 1.33%
2011-01-17 0 0.375 0.375 0.380 0.370 0.390 10,210,000 3,869,450 0.3790 35.80 35.80 36.27 35.32 37.23 106,962 36.176 -2.60%
2011-01-14 0 0.385 0.385 0.390 0.380 0.390 15,028,000 5,807,380 0.3864 36.75 36.75 37.23 36.27 37.23 157,436 36.887 0.00%
2011-01-13 0 0.385 0.385 0.390 0.385 0.410 64,674,000 25,685,580 0.3972 36.75 36.75 37.23 36.75 39.14 677,537 37.910 6.94%
2011-01-12 0 0.360 0.355 0.360 0.350 0.375 18,460,000 6,665,750 0.3611 34.36 33.89 34.36 33.41 35.80 193,390 34.468 -2.70%
2011-01-11 0 0.370 0.370 0.375 0.370 0.385 13,320,000 4,988,850 0.3745 35.32 35.32 35.80 35.32 36.75 139,543 35.751 -2.63%
2011-01-10 0 0.380 0.375 0.380 0.365 0.380 7,591,000 2,824,510 0.3721 36.27 35.80 36.27 34.84 36.27 79,525 35.517 2.70%
2011-01-07 0 0.370 0.370 0.375 0.365 0.375 5,010,000 1,857,900 0.3708 35.32 35.32 35.80 34.84 35.80 52,486 35.398 -1.33%
2011-01-06 0 0.375 0.370 0.375 0.360 0.375 20,670,000 7,625,200 0.3689 35.80 35.32 35.80 34.36 35.80 216,543 35.213 1.35%
2011-01-05 0 0.370 0.365 0.370 0.360 0.375 22,966,000 8,454,850 0.3681 35.32 34.84 35.32 34.36 35.80 240,596 35.141 -1.33%
2011-01-04 0 0.375 0.370 0.375 0.360 0.380 22,040,000 8,138,450 0.3693 35.80 35.32 35.80 34.36 36.27 230,895 35.247 -0.00%
2011-01-03 0 0.395 0.390 0.395 0.390 0.410 27,112,000 10,772,210 0.3973 35.80 35.34 35.80 35.34 37.15 299,179 36.006 -3.66%
2010-12-31 0 0.410 0.405 0.410 0.405 0.425 14,700,000 6,048,850 0.4115 37.15 36.70 37.15 36.70 38.51 162,213 37.289 -1.20%
2010-12-30 0 0.415 0.410 0.415 0.405 0.415 3,493,000 1,438,815 0.4119 37.61 37.15 37.61 36.70 37.61 38,545 37.328 1.22%
2010-12-29 0 0.410 0.405 0.410 0.405 0.420 10,914,000 4,464,960 0.4091 37.15 36.70 37.15 36.70 38.06 120,435 37.074 0.00%
2010-12-28 0 0.410 0.410 0.420 0.405 0.425 9,756,000 4,063,080 0.4165 37.15 37.15 38.06 36.70 38.51 107,657 37.741 -3.53%
2010-12-24 0 0.425 0.425 0.430 0.415 0.430 9,375,000 3,939,425 0.4202 38.51 38.51 38.97 37.61 38.97 103,452 38.080 1.19%
2010-12-23 0 0.420 0.415 0.420 0.415 0.425 10,247,000 4,298,185 0.4195 38.06 37.61 38.06 37.61 38.51 113,075 38.012 1.20%
2010-12-22 0 0.415 0.410 0.415 0.405 0.430 40,038,000 16,804,750 0.4197 37.61 37.15 37.61 36.70 38.97 441,816 38.036 2.47%
2010-12-21 0 0.405 0.400 0.405 0.385 0.405 28,424,000 11,299,790 0.3975 36.70 36.25 36.70 34.89 36.70 313,657 36.026 3.85%
2010-12-20 0 0.390 0.385 0.390 0.375 0.390 18,700,000 7,199,700 0.3850 35.34 34.89 35.34 33.98 35.34 206,353 34.890 -1.27%
2010-12-17 0 0.395 0.385 0.395 0.385 0.395 12,570,000 4,894,900 0.3894 35.80 34.89 35.80 34.89 35.80 138,709 35.289 1.28%
2010-12-16 0 0.390 0.390 0.395 0.375 0.400 56,208,000 21,955,850 0.3906 35.34 35.34 35.80 33.98 36.25 620,251 35.398 1.30%
2010-12-15 0 0.385 0.385 0.390 0.375 0.395 14,217,000 5,482,385 0.3856 34.89 34.89 35.34 33.98 35.80 156,883 34.946 -2.53%
2010-12-14 0 0.395 0.390 0.395 0.385 0.400 25,622,000 10,029,240 0.3914 35.80 35.34 35.80 34.89 36.25 282,737 35.472 2.60%
2010-12-13 0 0.385 0.385 0.395 0.375 0.395 26,792,000 10,393,095 0.3879 34.89 34.89 35.80 33.98 35.80 295,648 35.154 2.67%
2010-12-10 0 0.375 0.375 0.380 0.365 0.380 26,335,000 9,814,125 0.3727 33.98 33.98 34.44 33.08 34.44 290,605 33.771 -1.32%
2010-12-09 0 0.380 0.380 0.385 0.360 0.410 74,287,000 28,161,945 0.3791 34.44 34.44 34.89 32.62 37.15 819,751 34.354 -5.00%
2010-12-08 0 0.400 0.395 0.400 0.395 0.430 87,610,000 36,454,000 0.4161 36.25 35.80 36.25 35.80 38.97 966,769 37.707 -9.09%
2010-12-07 0 0.440 0.435 0.440 0.420 0.440 31,892,000 13,784,170 0.4322 39.87 39.42 39.87 38.06 39.87 351,926 39.168 1.15%
2010-12-06 0 0.435 0.430 0.435 0.415 0.450 81,255,000 35,229,765 0.4336 39.42 38.97 39.42 37.61 40.78 896,642 39.291 6.10%
2010-12-03 0 0.410 0.410 0.415 0.405 0.420 42,942,000 17,603,405 0.4099 37.15 37.15 37.61 36.70 38.06 473,862 37.149 0.00%
2010-12-02 0 0.410 0.405 0.410 0.400 0.430 56,862,500 23,470,345 0.4128 37.15 36.70 37.15 36.25 38.97 627,473 37.405 -2.38%
2010-12-01 0 0.420 0.415 0.420 0.380 0.435 146,479,000 60,601,015 0.4137 38.06 37.61 38.06 34.44 39.42 1,616,384 37.492 12.00%
2010-11-30 0 0.375 0.375 0.380 0.370 0.385 42,633,000 16,068,840 0.3769 33.98 33.98 34.44 33.53 34.89 470,452 34.156 0.00%
2010-11-29 0 0.375 0.375 0.380 0.360 0.390 59,566,000 22,229,660 0.3732 33.98 33.98 34.44 32.62 35.34 657,306 33.819 -1.32%
2010-11-26 0 0.380 0.380 0.385 0.355 0.405 213,123,000 82,842,070 0.3887 34.44 34.44 34.89 32.17 36.70 2,351,795 35.225 4.11%
2010-11-25 0 0.365 0.360 0.365 0.340 0.380 157,323,000 56,572,315 0.3596 33.08 32.62 33.08 30.81 34.44 1,736,047 32.587 0.00%
2010-11-24 0 0.365 0.360 0.365 0.295 0.365 223,130,500 74,929,855 0.3358 33.08 32.62 33.08 26.73 33.08 2,462,227 30.432 23.73%
2010-11-23 0 0.295 0.290 0.295 0.285 0.295 14,053,000 4,095,320 0.2914 26.73 26.28 26.73 25.83 26.73 155,074 26.409 0.00%
2010-11-22 0 0.295 0.295 0.300 0.295 0.300 10,510,000 3,104,500 0.2954 26.73 26.73 27.19 26.73 27.19 115,977 26.768 -1.67%
2010-11-19 0 0.300 0.295 0.300 0.290 0.300 17,240,000 5,140,450 0.2982 27.19 26.73 27.19 26.28 27.19 190,242 27.021 0.00%
2010-11-18 0 0.300 0.295 0.300 0.285 0.300 17,300,000 5,037,450 0.2912 27.19 26.73 27.19 25.83 27.19 190,904 26.387 3.45%
2010-11-17 0 0.290 0.285 0.290 0.285 0.290 38,420,000 10,962,000 0.2853 26.28 25.83 26.28 25.83 26.28 423,962 25.856 0.00%
2010-11-16 0 0.290 0.290 0.295 0.285 0.295 18,455,000 5,354,800 0.2902 26.28 26.28 26.73 25.83 26.73 203,649 26.294 1.75%
2010-11-15 0 0.285 0.285 0.290 0.285 0.295 13,712,000 3,961,730 0.2889 25.83 25.83 26.28 25.83 26.73 151,311 26.183 0.00%
2010-11-12 0 0.285 0.285 0.290 0.285 0.295 16,539,000 4,808,050 0.2907 25.83 25.83 26.28 25.83 26.73 182,507 26.345 -3.39%
2010-11-11 0 0.295 0.290 0.295 0.285 0.300 46,818,284 13,703,197 0.2927 26.73 26.28 26.73 25.83 27.19 516,636 26.524 0.00%
2010-11-10 0 0.295 0.290 0.295 0.290 0.300 14,500,000 4,271,150 0.2946 26.73 26.28 26.73 26.28 27.19 160,006 26.694 -1.67%
2010-11-09 0 0.300 0.295 0.300 0.290 0.300 40,270,000 11,865,250 0.2946 27.19 26.73 27.19 26.28 27.19 444,376 26.701 -1.64%
2010-11-08 0 0.305 0.300 0.305 0.295 0.305 23,374,000 7,013,940 0.3001 27.64 27.19 27.64 26.73 27.64 257,930 27.193 1.67%
2010-11-05 0 0.300 0.295 0.300 0.295 0.305 51,810,000 15,455,300 0.2983 27.19 26.73 27.19 26.73 27.64 571,719 27.033 0.00%
2010-11-04 0 0.300 0.295 0.300 0.285 0.305 51,429,000 15,219,170 0.2959 27.19 26.73 27.19 25.83 27.64 567,515 26.817 5.26%
2010-11-03 0 0.285 0.285 0.290 0.285 0.300 47,095,000 13,735,450 0.2917 25.83 25.83 26.28 25.83 27.19 519,690 26.430 -5.00%
2010-11-02 0 0.300 0.295 0.300 0.275 0.305 154,585,000 45,702,085 0.2956 27.19 26.73 27.19 24.92 27.64 1,705,833 26.792 9.09%
2010-11-01 0 0.275 0.270 0.275 0.265 0.275 18,435,000 4,986,140 0.2705 24.92 24.47 24.92 24.01 24.92 203,429 24.510 1.85%
2010-10-29 0 0.270 0.265 0.270 0.265 0.275 16,160,000 4,327,300 0.2678 24.47 24.01 24.47 24.01 24.92 178,324 24.266 -1.82%
2010-10-28 0 0.275 0.270 0.275 0.260 0.275 34,585,000 9,320,175 0.2695 24.92 24.47 24.92 23.56 24.92 381,643 24.421 7.84%
2010-10-27 0 0.255 0.255 0.260 0.255 0.260 11,840,000 3,038,875 0.2567 23.11 23.11 23.56 23.11 23.56 130,653 23.259 -3.77%
2010-10-26 0 0.265 0.260 0.265 0.260 0.265 4,150,000 1,089,350 0.2625 24.01 23.56 24.01 23.56 24.01 45,795 23.788 0.00%
2010-10-25 0 0.265 0.255 0.260 0.255 0.270 25,000,000 6,483,350 0.2593 24.01 23.11 23.56 23.11 24.47 275,873 23.501 0.00%
2010-10-22 0 0.265 0.260 0.265 0.260 0.270 7,841,000 2,077,155 0.2649 24.01 23.56 24.01 23.56 24.47 86,525 24.006 0.00%
2010-10-21 0 0.265 0.260 0.265 0.255 0.265 13,230,000 3,420,050 0.2585 24.01 23.56 24.01 23.11 24.01 145,992 23.426 3.92%
2010-10-20 0 0.255 0.250 0.260 0.250 0.260 21,810,000 5,582,400 0.2560 23.11 22.66 23.56 22.66 23.56 240,672 23.195 -1.92%
2010-10-19 0 0.260 0.260 0.265 0.260 0.275 13,730,000 3,624,650 0.2640 23.56 23.56 24.01 23.56 24.92 151,509 23.924 -1.89%
2010-10-18 0 0.265 0.265 0.270 0.250 0.270 32,860,000 8,440,400 0.2569 24.01 24.01 24.47 22.66 24.47 362,607 23.277 0.00%
2010-10-15 0 0.265 0.265 0.270 0.260 0.275 14,100,000 3,753,100 0.2662 24.01 24.01 24.47 23.56 24.92 155,592 24.121 -1.85%
2010-10-14 0 0.270 0.270 0.275 0.265 0.280 23,244,000 6,322,700 0.2720 24.47 24.47 24.92 24.01 25.37 256,496 24.650 0.00%
2010-10-13 0 0.270 0.270 0.275 0.265 0.280 17,010,000 4,628,450 0.2721 24.47 24.47 24.92 24.01 25.37 187,704 24.658 -1.82%
2010-10-12 0 0.275 0.270 0.275 0.270 0.285 26,420,000 7,334,650 0.2776 24.92 24.47 24.92 24.47 25.83 291,543 25.158 0.00%
2010-10-11 0 0.275 0.270 0.275 0.270 0.285 39,838,000 11,001,100 0.2761 24.92 24.47 24.92 24.47 25.83 439,609 25.025 1.85%
2010-10-08 0 0.270 0.270 0.275 0.260 0.275 51,995,000 14,057,375 0.2704 24.47 24.47 24.92 23.56 24.92 573,761 24.500 1.89%
2010-10-07 0 0.265 0.260 0.265 0.260 0.275 54,910,000 14,670,950 0.2672 24.01 23.56 24.01 23.56 24.92 605,927 24.212 -3.64%
2010-10-06 0 0.275 0.270 0.275 0.246 0.280 82,686,000 21,622,310 0.2615 24.92 24.47 24.92 22.29 25.37 912,433 23.697 12.70%
2010-10-05 0 0.244 0.243 0.244 0.242 0.248 6,680,000 1,636,510 0.2450 22.11 22.02 22.11 21.93 22.47 73,713 22.201 -1.21%
2010-10-04 0 0.247 0.245 0.247 0.240 0.250 11,909,000 2,930,285 0.2461 22.38 22.20 22.38 21.75 22.66 131,415 22.298 2.92%
2010-09-30 0 0.240 0.239 0.240 0.236 0.240 5,015,000 1,188,120 0.2369 21.75 21.66 21.75 21.39 21.75 55,340 21.469 0.42%
2010-09-29 0 0.239 0.239 0.240 0.238 0.240 6,017,937 1,439,135 0.2391 21.66 21.66 21.75 21.57 21.75 66,407 21.671 0.00%
2010-09-28 0 0.239 0.239 0.241 0.238 0.243 6,604,000 1,587,540 0.2404 21.66 21.66 21.84 21.57 22.02 72,875 21.785 -2.05%
2010-09-27 0 0.244 0.243 0.244 0.242 0.246 4,701,000 1,144,890 0.2435 22.11 22.02 22.11 21.93 22.29 51,875 22.070 -1.61%
2010-09-24 0 0.248 0.246 0.248 0.245 0.250 9,072,000 2,243,754 0.2473 22.47 22.29 22.47 22.20 22.66 100,109 22.413 -0.40%
2010-09-22 0 0.249 0.248 0.249 0.238 0.250 22,270,000 5,491,710 0.2466 22.56 22.47 22.56 21.57 22.66 245,748 22.347 3.75%
2010-09-21 0 0.240 0.239 0.241 0.239 0.242 9,383,432 2,258,541 0.2407 21.75 21.66 21.84 21.66 21.93 103,545 21.812 -0.83%
2010-09-20 0 0.242 0.241 0.242 0.239 0.242 6,340,000 1,523,750 0.2403 21.93 21.84 21.93 21.66 21.93 69,961 21.780 0.00%
2010-09-17 0 0.242 0.240 0.242 0.239 0.245 7,000,000 1,687,670 0.2411 21.93 21.75 21.93 21.66 22.20 77,244 21.848 1.26%
2010-09-16 0 0.239 0.238 0.239 0.235 0.241 11,066,087 2,624,173 0.2371 21.66 21.57 21.66 21.30 21.84 122,113 21.490 -0.83%
2010-09-15 0 0.241 0.240 0.242 0.239 0.241 11,700,000 2,806,490 0.2399 21.84 21.75 21.93 21.66 21.84 129,109 21.737 -0.82%
2010-09-14 0 0.243 0.241 0.243 0.241 0.247 13,410,000 3,268,360 0.2437 22.02 21.84 22.02 21.84 22.38 147,978 22.087 -1.62%
2010-09-13 0 0.247 0.246 0.247 0.240 0.260 18,008,000 4,468,702 0.2482 22.38 22.29 22.38 21.75 23.56 198,717 22.488 0.82%
2010-09-10 0 0.245 0.244 0.247 0.244 0.255 16,327,444 4,035,492 0.2472 22.20 22.11 22.38 22.11 23.11 180,172 22.398 -1.61%
2010-09-09 0 0.249 0.248 0.249 0.242 0.255 31,815,536 7,911,741 0.2487 22.56 22.47 22.56 21.93 23.11 351,082 22.535 2.05%
2010-09-08 0 0.244 0.247 0.248 0.228 0.247 27,230,000 6,428,200 0.2361 22.11 22.38 22.47 20.66 22.38 300,481 21.393 4.72%
2010-09-07 0 0.233 0.232 0.233 0.232 0.236 16,890,000 3,935,870 0.2330 21.11 21.02 21.11 21.02 21.39 186,380 21.117 -0.85%
2010-09-06 0 0.235 0.235 0.236 0.225 0.237 31,134,204 7,189,963 0.2309 21.30 21.30 21.39 20.39 21.48 343,563 20.928 1.73%
2010-09-03 0 0.231 0.230 0.232 0.224 0.233 20,470,000 4,700,580 0.2296 20.93 20.84 21.02 20.30 21.11 225,885 20.810 3.12%
2010-09-02 0 0.224 0.223 0.224 0.219 0.224 9,308,368 2,065,607 0.2219 20.30 20.21 20.30 19.85 20.30 102,717 20.110 3.70%
2010-09-01 0 0.216 0.215 0.222 0.214 0.222 24,900,000 5,429,880 0.2181 19.57 19.48 20.12 19.39 20.12 274,770 19.762 0.93%
2010-08-31 0 0.214 0.214 0.215 0.208 0.218 27,044,000 5,710,540 0.2112 19.39 19.39 19.48 18.85 19.76 298,428 19.135 -5.31%
2010-08-30 0 0.226 0.226 0.227 0.225 0.229 4,680,000 1,058,750 0.2262 20.48 20.48 20.57 20.39 20.75 51,643 20.501 0.00%
2010-08-27 0 0.226 0.225 0.228 0.225 0.234 11,260,000 2,578,100 0.2290 20.48 20.39 20.66 20.39 21.21 124,253 20.749 -3.00%
2010-08-26 0 0.233 0.232 0.233 0.225 0.233 12,590,000 2,889,550 0.2295 21.11 21.02 21.11 20.39 21.11 138,930 20.799 3.56%
2010-08-25 0 0.225 0.224 0.226 0.220 0.231 17,935,000 4,022,395 0.2243 20.39 20.30 20.48 19.94 20.93 197,911 20.324 0.45%
2010-08-24 0 0.224 0.223 0.228 0.222 0.234 33,601,000 7,666,312 0.2282 20.30 20.21 20.66 20.12 21.21 370,784 20.676 -5.08%
2010-08-23 0 0.236 0.235 0.236 0.228 0.243 56,482,000 13,228,964 0.2342 21.39 21.30 21.39 20.66 22.02 623,274 21.225 0.85%
2010-08-20 0 0.234 0.235 0.236 0.204 0.236 106,171,000 23,842,800 0.2246 21.21 21.30 21.39 18.49 21.39 1,171,589 20.351 14.71%
2010-08-19 0 0.204 0.204 0.206 0.204 0.206 3,660,000 749,380 0.2047 18.49 18.49 18.67 18.49 18.67 40,388 18.555 -0.49%
2010-08-18 0 0.205 0.204 0.205 0.203 0.206 5,520,000 1,130,470 0.2048 18.58 18.49 18.58 18.40 18.67 60,913 18.559 0.49%
2010-08-17 0 0.204 0.204 0.205 0.203 0.207 3,270,000 666,040 0.2037 18.49 18.49 18.58 18.40 18.76 36,084 18.458 0.00%
2010-08-16 0 0.204 0.203 0.205 0.202 0.205 4,330,000 882,320 0.2038 18.49 18.40 18.58 18.31 18.58 47,781 18.466 -0.49%
2010-08-13 0 0.205 0.203 0.205 0.200 0.206 4,738,000 966,250 0.2039 18.58 18.40 18.58 18.12 18.67 52,283 18.481 1.99%
2010-08-12 0 0.201 0.201 0.202 0.201 0.202 6,270,000 1,261,360 0.2012 18.21 18.21 18.31 18.21 18.31 69,189 18.231 -1.47%
2010-08-11 0 0.204 0.204 0.205 0.203 0.208 5,600,000 1,149,250 0.2052 18.49 18.49 18.58 18.40 18.85 61,796 18.598 -0.49%
2010-08-10 0 0.205 0.205 0.206 0.205 0.209 10,783,000 2,226,944 0.2065 18.58 18.58 18.67 18.58 18.94 118,990 18.715 -1.91%
2010-08-09 0 0.209 0.209 0.210 0.207 0.211 11,037,000 2,297,106 0.2081 18.94 18.94 19.03 18.76 19.12 121,792 18.861 0.48%
2010-08-06 0 0.208 0.208 0.209 0.206 0.212 8,229,151 1,716,084 0.2085 18.85 18.85 18.94 18.67 19.21 90,808 18.898 -1.89%
2010-08-05 0 0.212 0.211 0.212 0.206 0.212 16,013,000 3,342,286 0.2087 19.21 19.12 19.21 18.67 19.21 176,702 18.915 3.41%
2010-08-04 0 0.205 0.206 0.207 0.200 0.207 19,012,000 3,889,351 0.2046 18.58 18.67 18.76 18.12 18.76 209,796 18.539 1.99%
2010-08-03 0 0.201 0.201 0.202 0.200 0.203 22,405,000 4,503,815 0.2010 18.21 18.21 18.31 18.12 18.40 247,237 18.217 0.50%
2010-08-02 0 0.200 0.200 0.201 0.199 0.204 33,997,000 6,816,011 0.2005 18.12 18.12 18.21 18.03 18.49 375,154 18.169 -0.50%
2010-07-30 0 0.201 0.201 0.203 0.200 0.203 13,920,000 2,800,760 0.2012 18.21 18.21 18.40 18.12 18.40 153,606 18.233 0.50%
2010-07-29 0 0.200 0.199 0.200 0.199 0.201 21,520,000 4,301,140 0.1999 18.12 18.03 18.12 18.03 18.21 237,471 18.112 0.00%
2010-07-28 0 0.200 0.200 0.202 0.199 0.203 27,557,488 5,524,665 0.2005 18.12 18.12 18.31 18.03 18.40 304,095 18.168 -0.99%
2010-07-27 0 0.202 0.202 0.204 0.199 0.212 47,042,802 9,659,870 0.2053 18.31 18.31 18.49 18.03 19.21 519,114 18.608 -3.35%
2010-07-26 0 0.209 0.208 0.210 0.207 0.216 11,589,016 2,439,975 0.2105 18.94 18.85 19.03 18.76 19.57 127,884 19.080 -1.88%
2010-07-23 0 0.213 0.214 0.215 0.213 0.217 9,470,000 2,033,070 0.2147 19.30 19.39 19.48 19.30 19.66 104,501 19.455 0.47%
2010-07-22 0 0.212 0.212 0.214 0.208 0.213 4,440,000 936,930 0.2110 19.21 19.21 19.39 18.85 19.30 48,995 19.123 1.92%
2010-07-21 0 0.208 0.207 0.211 0.206 0.210 3,430,000 717,510 0.2092 18.85 18.76 19.12 18.67 19.03 37,850 18.957 0.48%
2010-07-20 0 0.207 0.207 0.210 0.206 0.209 11,161,000 2,315,200 0.2074 18.76 18.76 19.03 18.67 18.94 123,161 18.798 0.00%
2010-07-19 0 0.207 0.205 0.207 0.204 0.207 9,100,000 1,876,940 0.2063 18.76 18.58 18.76 18.49 18.76 100,418 18.691 -0.48%
2010-07-16 0 0.208 0.208 0.211 0.207 0.214 13,510,000 2,820,940 0.2088 18.85 18.85 19.12 18.76 19.39 149,082 18.922 -0.48%
2010-07-15 0 0.209 0.208 0.209 0.207 0.217 14,418,000 3,017,016 0.2093 18.94 18.85 18.94 18.76 19.66 159,101 18.963 -1.88%
2010-07-14 0 0.213 0.211 0.213 0.206 0.215 17,295,000 3,658,905 0.2116 19.30 19.12 19.30 18.67 19.48 190,849 19.172 -0.93%
2010-07-13 0 0.215 0.213 0.215 0.213 0.216 4,350,000 931,100 0.2140 19.48 19.30 19.48 19.30 19.57 48,002 19.397 0.00%
2010-07-12 0 0.215 0.214 0.215 0.212 0.219 5,582,686 1,204,081 0.2157 19.48 19.39 19.48 19.21 19.85 61,604 19.545 0.00%
2010-07-09 0 0.215 0.215 0.218 0.210 0.219 6,130,000 1,304,230 0.2128 19.48 19.48 19.76 19.03 19.85 67,644 19.281 2.38%
2010-07-08 0 0.210 0.210 0.211 0.209 0.213 2,710,000 570,010 0.2103 19.03 19.03 19.12 18.94 19.30 29,905 19.061 1.45%
2010-07-07 0 0.207 0.207 0.208 0.206 0.210 4,090,000 848,160 0.2074 18.76 18.76 18.85 18.67 19.03 45,133 18.793 -2.82%
2010-07-06 0 0.213 0.211 0.213 0.208 0.213 2,070,000 433,020 0.2092 19.30 19.12 19.30 18.85 19.30 22,842 18.957 2.40%
2010-07-05 0 0.208 0.207 0.209 0.206 0.209 1,972,020 409,244 0.2075 18.85 18.76 18.94 18.67 18.94 21,761 18.806 -0.95%
2010-07-02 0 0.210 0.208 0.212 0.208 0.214 1,523,000 320,620 0.2105 19.03 18.85 19.21 18.85 19.39 16,806 19.078 -2.33%
2010-06-30 0 0.215 0.213 0.215 0.205 0.215 7,173,000 1,509,526 0.2104 19.48 19.30 19.48 18.58 19.48 79,153 19.071 2.87%
2010-06-29 0 0.209 0.208 0.210 0.209 0.214 4,350,000 916,880 0.2108 18.94 18.85 19.03 18.94 19.39 48,002 19.101 -2.34%
2010-06-28 0 0.214 0.214 0.215 0.214 0.217 4,630,000 995,510 0.2150 19.39 19.39 19.48 19.39 19.66 51,092 19.485 -1.38%
2010-06-25 0 0.217 0.217 0.218 0.216 0.220 3,800,000 828,480 0.2180 19.66 19.66 19.76 19.57 19.94 41,933 19.757 -0.91%
2010-06-24 0 0.219 0.216 0.221 0.218 0.224 4,740,000 1,046,450 0.2208 19.85 19.57 20.03 19.76 20.30 52,306 20.006 -1.35%
2010-06-23 0 0.222 0.221 0.222 0.221 0.223 1,855,000 411,850 0.2220 20.12 20.03 20.12 20.03 20.21 20,470 20.120 -0.89%
2010-06-22 0 0.224 0.223 0.224 0.220 0.224 4,853,000 1,077,520 0.2220 20.30 20.21 20.30 19.94 20.30 53,552 20.121 0.90%
2010-06-21 0 0.222 0.221 0.223 0.219 0.223 6,040,000 1,335,610 0.2211 20.12 20.03 20.21 19.85 20.21 66,651 20.039 0.91%
2010-06-18 0 0.220 0.220 0.221 0.216 0.221 4,990,000 1,092,880 0.2190 19.94 19.94 20.03 19.57 20.03 55,064 19.847 0.46%
2010-06-17 0 0.219 0.219 0.222 0.219 0.223 4,675,000 1,034,190 0.2212 19.85 19.85 20.12 19.85 20.21 51,588 20.047 -2.23%
2010-06-15 0 0.224 0.223 0.224 0.221 0.224 1,720,000 382,650 0.2225 20.30 20.21 20.30 20.03 20.30 18,980 20.161 0.45%
2010-06-14 0 0.223 0.222 0.223 0.220 0.224 6,270,000 1,390,630 0.2218 20.21 20.12 20.21 19.94 20.30 69,189 20.099 1.36%
2010-06-11 0 0.220 0.219 0.220 0.218 0.221 5,870,000 1,289,160 0.2196 19.94 19.85 19.94 19.76 20.03 64,775 19.902 2.33%
2010-06-10 0 0.215 0.215 0.217 0.213 0.218 6,285,000 1,354,165 0.2155 19.48 19.48 19.66 19.30 19.76 69,354 19.525 0.47%
2010-06-09 0 0.214 0.213 0.214 0.212 0.219 4,490,000 969,160 0.2158 19.39 19.30 19.39 19.21 19.85 49,547 19.560 -1.83%
2010-06-08 0 0.218 0.217 0.218 0.217 0.219 4,700,000 1,023,440 0.2178 19.76 19.66 19.76 19.66 19.85 51,864 19.733 0.46%
2010-06-07 0 0.217 0.217 0.219 0.215 0.220 10,946,000 2,382,470 0.2177 19.66 19.66 19.85 19.48 19.94 120,788 19.724 -3.98%
2010-06-04 0 0.226 0.226 0.227 0.221 0.226 6,480,000 1,452,950 0.2242 20.48 20.48 20.57 20.03 20.48 71,506 20.319 1.35%
2010-06-03 0 0.223 0.223 0.224 0.222 0.228 10,015,000 2,241,580 0.2238 20.21 20.21 20.30 20.12 20.66 110,515 20.283 1.36%
2010-06-02 0 0.230 0.230 0.231 0.227 0.230 5,583,000 1,278,334 0.2290 19.94 19.94 20.02 19.68 19.94 64,408 19.847 0.88%
2010-06-01 0 0.228 0.227 0.228 0.227 0.232 3,854,000 879,310 0.2282 19.76 19.68 19.76 19.68 20.11 44,462 19.777 -1.72%
2010-05-31 0 0.232 0.230 0.232 0.228 0.234 4,870,000 1,128,180 0.2317 20.11 19.94 20.11 19.76 20.28 56,183 20.081 1.75%
2010-05-28 0 0.228 0.228 0.230 0.228 0.235 25,795,000 6,013,105 0.2331 19.76 19.76 19.94 19.76 20.37 297,584 20.206 -1.30%
2010-05-27 0 0.231 0.229 0.231 0.226 0.231 13,460,000 3,084,250 0.2291 20.02 19.85 20.02 19.59 20.02 155,281 19.862 2.21%
2010-05-26 0 0.226 0.228 0.229 0.216 0.229 23,340,000 5,246,840 0.2248 19.59 19.76 19.85 18.72 19.85 269,262 19.486 6.10%
2010-05-25 0 0.213 0.213 0.214 0.210 0.218 9,700,000 2,074,560 0.2139 18.46 18.46 18.55 18.20 18.90 111,904 18.539 -2.74%
2010-05-24 0 0.219 0.219 0.220 0.208 0.220 15,570,000 3,363,070 0.2160 18.98 18.98 19.07 18.03 19.07 179,623 18.723 4.78%
2010-05-20 0 0.209 0.209 0.215 0.201 0.215 15,440,000 3,209,770 0.2079 18.12 18.12 18.64 17.42 18.64 178,124 18.020 -2.34%
2010-05-19 0 0.214 0.214 0.215 0.212 0.221 21,670,000 4,692,680 0.2166 18.55 18.55 18.64 18.38 19.16 249,996 18.771 -3.17%
2010-05-18 0 0.221 0.221 0.223 0.215 0.222 34,412,000 7,476,050 0.2173 19.16 19.16 19.33 18.64 19.24 396,994 18.832 -0.45%
2010-05-17 0 0.222 0.222 0.224 0.220 0.225 10,248,000 2,281,742 0.2227 19.24 19.24 19.42 19.07 19.50 118,226 19.300 -3.06%
2010-05-14 0 0.229 0.228 0.230 0.226 0.233 25,058,000 5,768,080 0.2302 19.85 19.76 19.94 19.59 20.20 289,082 19.953 -1.72%
2010-05-13 0 0.233 0.232 0.233 0.231 0.234 19,250,000 4,468,710 0.2321 20.20 20.11 20.20 20.02 20.28 222,078 20.122 1.30%
2010-05-12 0 0.230 0.229 0.234 0.228 0.237 14,970,000 3,462,730 0.2313 19.94 19.85 20.28 19.76 20.54 172,702 20.050 -2.54%
2010-05-11 0 0.236 0.235 0.237 0.234 0.240 22,157,000 5,288,284 0.2387 20.46 20.37 20.54 20.28 20.80 255,614 20.689 -1.26%
2010-05-10 0 0.239 0.238 0.239 0.236 0.240 17,915,000 4,258,530 0.2377 20.72 20.63 20.72 20.46 20.80 206,677 20.605 0.84%
2010-05-07 0 0.237 0.237 0.239 0.233 0.240 13,670,000 3,255,740 0.2382 20.54 20.54 20.72 20.20 20.80 157,704 20.645 -3.27%
2010-05-06 0 0.245 0.242 0.245 0.240 0.255 9,390,000 2,299,270 0.2449 21.24 20.98 21.24 20.80 22.10 108,328 21.225 -1.21%
2010-05-05 0 0.248 0.248 0.250 0.246 0.250 12,910,000 3,205,370 0.2483 21.50 21.50 21.67 21.32 21.67 148,936 21.522 -2.75%
2010-05-04 0 0.255 0.255 0.260 0.250 0.265 58,880,000 15,071,650 0.2560 22.10 22.10 22.54 21.67 22.97 679,270 22.188 0.00%
2010-05-03 0 0.255 0.255 0.260 0.255 0.265 6,857,000 1,766,965 0.2577 22.10 22.10 22.54 22.10 22.97 79,106 22.337 -3.77%
2010-04-30 0 0.265 0.265 0.270 0.260 0.270 6,330,000 1,683,300 0.2659 22.97 22.97 23.40 22.54 23.40 73,026 23.051 -1.85%
2010-04-29 0 0.270 0.265 0.270 0.265 0.270 4,080,000 1,101,200 0.2699 23.40 22.97 23.40 22.97 23.40 47,069 23.395 -1.82%
2010-04-28 0 0.275 0.270 0.275 0.265 0.275 7,340,000 1,981,200 0.2699 23.84 23.40 23.84 22.97 23.84 84,678 23.397 0.00%
2010-04-27 0 0.275 0.270 0.275 0.270 0.280 9,092,500 2,499,655 0.2749 23.84 23.40 23.84 23.40 24.27 104,896 23.830 0.00%
2010-04-26 0 0.275 0.270 0.280 0.270 0.280 11,248,000 3,096,940 0.2753 23.84 23.40 24.27 23.40 24.27 129,763 23.866 1.85%
2010-04-23 0 0.270 0.270 0.275 0.265 0.280 11,350,000 3,089,750 0.2722 23.40 23.40 23.84 22.97 24.27 130,939 23.597 0.00%
2010-04-22 0 0.270 0.270 0.275 0.265 0.275 8,760,000 2,371,700 0.2707 23.40 23.40 23.84 22.97 23.84 101,060 23.468 -1.82%
2010-04-21 0 0.275 0.270 0.275 0.270 0.280 8,055,500 2,180,290 0.2707 23.84 23.40 23.84 23.40 24.27 92,932 23.461 0.00%
2010-04-20 0 0.275 0.270 0.275 0.275 0.280 16,420,000 4,570,200 0.2783 23.84 23.40 23.84 23.84 24.27 189,429 24.126 -1.79%
2010-04-19 0 0.280 0.275 0.280 0.260 0.280 24,130,000 6,443,900 0.2670 24.27 23.84 24.27 22.54 24.27 278,376 23.148 3.70%
2010-04-16 0 0.270 0.270 0.275 0.265 0.275 13,627,000 3,668,200 0.2692 23.40 23.40 23.84 22.97 23.84 157,208 23.333 -1.82%
2010-04-15 0 0.275 0.275 0.280 0.275 0.285 15,180,000 4,236,750 0.2791 23.84 23.84 24.27 23.84 24.70 175,124 24.193 -3.51%
2010-04-14 0 0.285 0.280 0.285 0.275 0.290 20,806,000 5,802,030 0.2789 24.70 24.27 24.70 23.84 25.14 240,029 24.172 1.79%
2010-04-13 0 0.280 0.280 0.285 0.275 0.290 22,815,000 6,438,500 0.2822 24.27 24.27 24.70 23.84 25.14 263,205 24.462 -1.75%
2010-04-12 0 0.285 0.280 0.285 0.280 0.295 28,760,000 8,283,100 0.2880 24.70 24.27 24.70 24.27 25.57 331,790 24.965 -1.72%
2010-04-09 0 0.290 0.285 0.290 0.285 0.315 60,079,000 17,943,185 0.2987 25.14 24.70 25.14 24.70 27.30 693,102 25.888 -4.92%
2010-04-08 0 0.305 0.300 0.305 0.275 0.320 156,381,000 46,137,215 0.2950 26.44 26.00 26.44 23.84 27.74 1,804,091 25.574 0.00%
2010-04-07 0 0.305 0.300 0.305 0.270 0.310 135,267,500 39,642,983 0.2931 26.44 26.00 26.44 23.40 26.87 1,560,515 25.404 12.96%
2010-04-01 0 0.270 0.265 0.270 0.250 0.270 44,147,000 11,515,325 0.2608 23.40 22.97 23.40 21.67 23.40 509,302 22.610 5.88%
2010-03-31 0 0.255 0.249 0.255 0.248 0.255 19,670,000 4,928,960 0.2506 22.10 21.58 22.10 21.50 22.10 226,923 21.721 0.00%
2010-03-30 0 0.255 0.255 0.260 0.250 0.265 26,679,000 6,872,210 0.2576 22.10 22.10 22.54 21.67 22.97 307,782 22.328 -1.92%
2010-03-29 0 0.260 0.255 0.260 0.243 0.260 52,600,800 13,186,812 0.2507 22.54 22.10 22.54 21.06 22.54 606,830 21.731 6.56%
2010-03-26 0 0.244 0.243 0.244 0.238 0.245 24,810,000 6,020,030 0.2426 21.15 21.06 21.15 20.63 21.24 286,221 21.033 2.09%
2010-03-25 0 0.239 0.240 0.242 0.238 0.243 6,190,000 1,487,890 0.2404 20.72 20.80 20.98 20.63 21.06 71,411 20.836 -0.83%
2010-03-24 0 0.241 0.239 0.241 0.238 0.244 12,440,000 2,992,430 0.2405 20.89 20.72 20.89 20.63 21.15 143,514 20.851 0.00%
2010-03-23 0 0.241 0.239 0.241 0.238 0.247 16,068,000 3,894,590 0.2424 20.89 20.72 20.89 20.63 21.41 185,369 21.010 0.00%
2010-03-22 0 0.241 0.240 0.242 0.239 0.245 13,120,000 3,174,520 0.2420 20.89 20.80 20.98 20.72 21.24 151,359 20.973 -0.82%
2010-03-19 0 0.243 0.242 0.244 0.240 0.247 19,500,000 4,735,980 0.2429 21.06 20.98 21.15 20.80 21.41 224,962 21.052 -0.82%
2010-03-18 0 0.245 0.243 0.246 0.242 0.255 19,449,000 4,802,310 0.2469 21.24 21.06 21.32 20.98 22.10 224,374 21.403 0.00%
2010-03-17 0 0.245 0.245 0.246 0.244 0.248 18,143,000 4,459,988 0.2458 21.24 21.24 21.32 21.15 21.50 209,307 21.308 -1.21%
2010-03-16 0 0.248 0.246 0.247 0.245 0.255 42,579,000 10,567,806 0.2482 21.50 21.32 21.41 21.24 22.10 491,213 21.514 -2.75%
2010-03-15 0 0.255 0.250 0.255 0.250 0.260 39,259,000 10,026,570 0.2554 22.10 21.67 22.10 21.67 22.54 452,912 22.138 2.00%
2010-03-12 0 0.250 0.250 0.255 0.247 0.265 172,115,000 44,136,805 0.2564 21.67 21.67 22.10 21.41 22.97 1,985,606 22.228 4.17%
2010-03-11 0 0.240 0.240 0.241 0.238 0.244 9,830,000 2,357,240 0.2398 20.80 20.80 20.89 20.63 21.15 113,404 20.786 0.84%
2010-03-10 0 0.238 0.237 0.239 0.234 0.240 4,710,000 1,121,645 0.2381 20.63 20.54 20.72 20.28 20.80 54,337 20.642 -1.24%
2010-03-09 0 0.241 0.240 0.244 0.240 0.245 7,010,000 1,694,400 0.2417 20.89 20.80 21.15 20.80 21.24 80,871 20.952 -1.63%
2010-03-08 0 0.245 0.241 0.245 0.240 0.245 8,150,000 1,972,710 0.2421 21.24 20.89 21.24 20.80 21.24 94,023 20.981 2.51%
2010-03-05 0 0.239 0.237 0.239 0.237 0.243 6,440,000 1,543,630 0.2397 20.72 20.54 20.72 20.54 21.06 74,295 20.777 -0.83%
2010-03-04 0 0.241 0.240 0.242 0.239 0.255 13,820,000 3,374,615 0.2442 20.89 20.80 20.98 20.72 22.10 159,435 21.166 -5.49%
2010-03-03 0 0.255 0.250 0.255 0.250 0.255 4,890,000 1,228,700 0.2513 22.10 21.67 22.10 21.67 22.10 56,414 21.780 0.00%
2010-03-02 0 0.255 0.250 0.255 0.247 0.255 6,768,000 1,697,670 0.2508 22.10 21.67 22.10 21.41 22.10 78,079 21.743 0.00%
2010-03-01 0 0.255 0.250 0.255 0.250 0.255 11,053,000 2,791,320 0.2525 22.10 21.67 22.10 21.67 22.10 127,513 21.890 0.00%
2010-02-26 0 0.255 0.250 0.255 0.243 0.260 16,425,879 4,131,322 0.2515 22.10 21.67 22.10 21.06 22.54 189,497 21.801 3.66%
2010-02-25 0 0.246 0.244 0.246 0.240 0.247 11,300,000 2,766,550 0.2448 21.32 21.15 21.32 20.80 21.41 130,363 21.222 0.82%
2010-02-24 0 0.244 0.243 0.246 0.238 0.247 14,581,000 3,547,238 0.2433 21.15 21.06 21.32 20.63 21.41 168,214 21.088 0.83%
2010-02-23 0 0.242 0.240 0.242 0.239 0.245 7,670,000 1,854,710 0.2418 20.98 20.80 20.98 20.72 21.24 88,485 20.961 -1.22%
2010-02-22 0 0.245 0.242 0.245 0.242 0.249 14,390,000 3,545,940 0.2464 21.24 20.98 21.24 20.98 21.58 166,010 21.360 0.82%
2010-02-19 0 0.243 0.241 0.243 0.238 0.246 16,723,000 4,048,485 0.2421 21.06 20.89 21.06 20.63 21.32 192,925 20.985 -1.22%
2010-02-18 0 0.246 0.245 0.247 0.234 0.250 29,822,000 7,287,392 0.2444 21.32 21.24 21.41 20.28 21.67 344,042 21.182 3.36%
2010-02-17 0 0.238 0.236 0.239 0.227 0.240 19,446,000 4,574,168 0.2352 20.63 20.46 20.72 19.68 20.80 224,339 20.390 5.31%
2010-02-12 0 0.226 0.229 0.230 0.224 0.240 28,080,927 6,537,354 0.2328 19.59 19.85 19.94 19.42 20.80 323,956 20.180 1.80%
2010-02-11 0 0.222 0.222 0.224 0.219 0.226 8,500,000 1,894,720 0.2229 19.24 19.24 19.42 18.98 19.59 98,060 19.322 0.91%
2010-02-10 0 0.220 0.218 0.220 0.212 0.220 5,170,000 1,118,780 0.2164 19.07 18.90 19.07 18.38 19.07 59,644 18.758 0.46%
2010-02-09 0 0.219 0.218 0.219 0.215 0.220 3,270,000 713,190 0.2181 18.98 18.90 18.98 18.64 19.07 37,724 18.905 0.00%
2010-02-08 0 0.219 0.218 0.219 0.217 0.225 10,670,000 2,349,680 0.2202 18.98 18.90 18.98 18.81 19.50 123,095 19.088 -2.23%
2010-02-05 0 0.224 0.224 0.226 0.205 0.229 23,080,000 5,009,200 0.2170 19.42 19.42 19.59 17.77 19.85 266,263 18.813 4.67%
2010-02-04 0 0.214 0.213 0.214 0.213 0.216 7,560,000 1,615,380 0.2137 18.55 18.46 18.55 18.46 18.72 87,216 18.522 -2.28%
2010-02-03 0 0.219 0.218 0.220 0.215 0.222 13,868,000 3,029,544 0.2185 18.98 18.90 19.07 18.64 19.24 159,988 18.936 1.39%
2010-02-02 0 0.216 0.216 0.217 0.212 0.218 9,175,000 1,967,235 0.2144 18.72 18.72 18.81 18.38 18.90 105,847 18.586 2.86%
2010-02-01 0 0.210 0.210 0.213 0.209 0.218 11,566,563 2,448,184 0.2117 18.20 18.20 18.46 18.12 18.90 133,438 18.347 -2.33%
2010-01-29 0 0.215 0.214 0.216 0.212 0.219 9,080,000 1,949,850 0.2147 18.64 18.55 18.72 18.38 18.98 104,751 18.614 -3.59%
2010-01-28 0 0.223 0.220 0.223 0.217 0.228 15,260,000 3,380,600 0.2215 19.33 19.07 19.33 18.81 19.76 176,047 19.203 2.29%
2010-01-27 0 0.218 0.217 0.220 0.215 0.233 23,836,000 5,374,440 0.2255 18.90 18.81 19.07 18.64 20.20 274,984 19.545 -5.22%
2010-01-26 0 0.230 0.228 0.230 0.227 0.243 18,950,000 4,419,160 0.2332 19.94 19.76 19.94 19.68 21.06 218,617 20.214 -3.36%
2010-01-25 0 0.238 0.236 0.238 0.228 0.238 31,139,000 7,271,743 0.2335 20.63 20.46 20.63 19.76 20.63 359,235 20.242 0.42%
2010-01-22 0 0.237 0.236 0.237 0.234 0.243 20,109,000 4,776,897 0.2376 20.54 20.46 20.54 20.28 21.06 231,988 20.591 -2.47%
2010-01-21 0 0.243 0.242 0.243 0.240 0.250 20,660,000 5,026,630 0.2433 21.06 20.98 21.06 20.80 21.67 238,344 21.090 -2.41%
2010-01-20 0 0.249 0.249 0.250 0.245 0.255 41,170,000 10,349,400 0.2514 21.58 21.58 21.67 21.24 22.10 474,958 21.790 -2.35%
2010-01-19 0 0.255 0.250 0.255 0.237 0.255 44,224,000 10,768,580 0.2435 22.10 21.67 22.10 20.54 22.10 510,191 21.107 9.91%
2010-01-18 0 0.232 0.232 0.234 0.230 0.238 26,850,000 6,273,380 0.2336 20.11 20.11 20.28 19.94 20.63 309,755 20.253 -0.43%
2010-01-15 0 0.233 0.233 0.237 0.232 0.247 25,556,000 6,093,162 0.2384 20.20 20.20 20.54 20.11 21.41 294,827 20.667 -4.90%
2010-01-14 0 0.245 0.245 0.248 0.245 0.250 8,043,000 1,981,578 0.2464 21.24 21.24 21.50 21.24 21.67 92,788 21.356 -1.21%
2010-01-13 0 0.248 0.248 0.250 0.245 0.260 21,894,000 5,515,240 0.2519 21.50 21.50 21.67 21.24 22.54 252,580 21.836 -0.80%
2010-01-12 0 0.250 0.250 0.255 0.245 0.270 26,246,000 6,672,650 0.2542 21.67 21.67 22.10 21.24 23.40 302,787 22.037 0.81%
2010-01-11 0 0.248 0.248 0.250 0.246 0.255 8,940,000 2,223,480 0.2487 21.50 21.50 21.67 21.32 22.10 103,136 21.559 0.00%
2010-01-08 0 0.248 0.248 0.249 0.247 0.260 27,369,000 6,857,601 0.2506 21.50 21.50 21.58 21.41 22.54 315,743 21.719 -2.75%
2010-01-07 0 0.255 0.250 0.260 0.242 0.270 32,020,000 8,187,485 0.2557 22.10 21.67 22.54 20.98 23.40 369,399 22.164 2.00%
2010-01-06 0 0.250 0.250 0.255 0.236 0.255 35,008,000 8,609,568 0.2459 21.67 21.67 22.10 20.46 22.10 403,870 21.318 4.17%
2010-01-05 0 0.240 0.240 0.242 0.232 0.244 24,693,400 5,917,106 0.2396 20.80 20.80 20.98 20.11 21.15 284,876 20.771 3.90%
2010-01-04 0 0.231 0.231 0.233 0.228 0.235 8,870,000 2,049,265 0.2310 20.02 20.02 20.20 19.76 20.37 102,329 20.026 1.32%
2009-12-31 0 0.228 0.229 0.230 0.228 0.232 7,138,000 1,645,346 0.2305 19.76 19.85 19.94 19.76 20.11 82,348 19.980 -0.44%
2009-12-30 0 0.229 0.229 0.230 0.225 0.231 8,466,000 1,938,048 0.2289 19.85 19.85 19.94 19.50 20.02 97,668 19.843 -0.43%
2009-12-29 0 0.230 0.230 0.231 0.226 0.231 15,068,000 3,461,663 0.2297 19.94 19.94 20.02 19.59 20.02 173,832 19.914 0.88%
2009-12-28 0 0.228 0.225 0.226 0.223 0.235 23,459,000 5,388,938 0.2297 19.76 19.50 19.59 19.33 20.37 270,635 19.912 2.24%
2009-12-24 0 0.223 0.223 0.225 0.218 0.226 14,686,000 3,280,605 0.2234 19.33 19.33 19.50 18.90 19.59 169,425 19.363 1.36%
2009-12-23 0 0.220 0.218 0.219 0.206 0.224 13,808,000 3,007,178 0.2178 19.07 18.90 18.98 17.86 19.42 159,296 18.878 3.77%
2009-12-22 0 0.212 0.211 0.212 0.197 0.214 26,332,500 5,398,260 0.2050 18.38 18.29 18.38 17.08 18.55 303,785 17.770 2.91%
2009-12-21 0 0.206 0.206 0.215 0.189 0.210 18,032,000 3,603,838 0.1999 17.86 17.86 18.64 16.38 18.20 208,026 17.324 6.74%
2009-12-18 0 0.193 0.192 0.195 0.190 0.198 13,415,000 2,588,669 0.1930 16.73 16.64 16.90 16.47 17.16 154,762 16.727 -3.50%
2009-12-17 0 0.200 0.200 0.201 0.198 0.211 17,141,000 3,482,805 0.2032 17.34 17.34 17.42 17.16 18.29 197,747 17.612 -5.21%
2009-12-16 0 0.211 0.211 0.212 0.210 0.220 10,594,000 2,260,924 0.2134 18.29 18.29 18.38 18.20 19.07 122,218 18.499 0.00%
2009-12-15 0 0.211 0.211 0.212 0.208 0.216 15,154,000 3,211,884 0.2119 18.29 18.29 18.38 18.03 18.72 174,824 18.372 0.00%
2009-12-14 0 0.211 0.211 0.213 0.206 0.213 7,851,000 1,635,673 0.2083 18.29 18.29 18.46 17.86 18.46 90,573 18.059 0.00%
2009-12-11 0 0.211 0.211 0.213 0.209 0.218 8,710,000 1,841,744 0.2115 18.29 18.29 18.46 18.12 18.90 100,483 18.329 -1.86%
2009-12-10 0 0.215 0.214 0.215 0.205 0.222 9,196,000 1,960,614 0.2132 18.64 18.55 18.64 17.77 19.24 106,090 18.481 -0.92%
2009-12-09 0 0.217 0.215 0.217 0.213 0.220 9,331,000 2,011,984 0.2156 18.81 18.64 18.81 18.46 19.07 107,647 18.691 -0.91%
2009-12-08 0 0.219 0.219 0.220 0.217 0.223 10,706,000 2,356,334 0.2201 18.98 18.98 19.07 18.81 19.33 123,510 19.078 0.00%
2009-12-07 0 0.219 0.219 0.220 0.218 0.225 8,140,000 1,785,925 0.2194 18.98 18.98 19.07 18.90 19.50 93,907 19.018 -1.35%
2009-12-04 0 0.222 0.220 0.224 0.216 0.225 11,276,000 2,484,359 0.2203 19.24 19.07 19.42 18.72 19.50 130,086 19.098 1.37%
2009-12-03 0 0.219 0.219 0.220 0.218 0.227 12,381,000 2,748,557 0.2220 18.98 18.98 19.07 18.90 19.68 142,834 19.243 -3.10%
2009-12-02 0 0.226 0.226 0.227 0.223 0.232 11,944,000 2,719,171 0.2277 19.59 19.59 19.68 19.33 20.11 137,792 19.734 -1.74%
2009-12-01 0 0.230 0.230 0.231 0.214 0.230 17,087,000 3,791,127 0.2219 19.94 19.94 20.02 18.55 19.94 197,124 19.232 6.98%
2009-11-30 0 0.215 0.215 0.217 0.208 0.219 12,811,000 2,756,115 0.2151 18.64 18.64 18.81 18.03 18.98 147,794 18.648 4.37%
2009-11-27 0 0.206 0.205 0.206 0.203 0.215 15,259,000 3,199,171 0.2097 17.86 17.77 17.86 17.60 18.64 176,036 18.173 -5.50%
2009-11-26 0 0.218 0.218 0.220 0.217 0.220 6,657,000 1,456,970 0.2189 18.90 18.90 19.07 18.81 19.07 76,799 18.971 -2.24%
2009-11-25 0 0.223 0.222 0.223 0.200 0.225 15,973,556 3,471,484 0.2173 19.33 19.24 19.33 17.34 19.50 184,279 18.838 0.00%
2009-11-24 0 0.223 0.222 0.225 0.220 0.231 13,973,705 3,159,874 0.2261 19.33 19.24 19.50 19.07 20.02 161,208 19.601 -0.89%
2009-11-23 0 0.225 0.225 0.226 0.218 0.230 16,917,000 3,834,675 0.2267 19.50 19.50 19.59 18.90 19.94 195,163 19.649 1.35%
2009-11-20 0 0.222 0.220 0.224 0.218 0.224 12,643,000 2,771,971 0.2192 19.24 19.07 19.42 18.90 19.42 145,856 19.005 -0.45%
2009-11-19 0 0.223 0.222 0.223 0.213 0.225 14,064,556 3,079,262 0.2189 19.33 19.24 19.33 18.46 19.50 162,256 18.978 1.36%
2009-11-18 0 0.220 0.219 0.220 0.218 0.228 18,058,000 4,024,708 0.2229 19.07 18.98 19.07 18.90 19.76 208,326 19.319 -2.22%
2009-11-17 0 0.225 0.225 0.226 0.224 0.230 18,102,000 4,094,247 0.2262 19.50 19.50 19.59 19.42 19.94 208,834 19.605 -2.17%
2009-11-16 0 0.230 0.229 0.230 0.227 0.238 21,295,000 4,940,706 0.2320 19.94 19.85 19.94 19.68 20.63 245,670 20.111 -0.86%
2009-11-13 0 0.232 0.231 0.233 0.231 0.238 17,214,000 4,011,267 0.2330 20.11 20.02 20.20 20.02 20.63 198,589 20.199 -1.69%
2009-11-12 0 0.236 0.236 0.238 0.233 0.247 39,152,000 9,408,538 0.2403 20.46 20.46 20.63 20.20 21.41 451,677 20.830 1.72%
2009-11-11 0 0.232 0.230 0.233 0.223 0.234 11,552,000 2,662,635 0.2305 20.11 19.94 20.20 19.33 20.28 133,270 19.979 3.11%
2009-11-10 0 0.225 0.225 0.227 0.223 0.237 32,988,698 7,517,021 0.2279 19.50 19.50 19.68 19.33 20.54 380,574 19.752 -3.43%
2009-11-09 0 0.233 0.233 0.234 0.220 0.236 37,479,151 8,651,812 0.2308 20.20 20.20 20.28 19.07 20.46 432,379 20.010 6.88%
2009-11-06 0 0.218 0.218 0.224 0.218 0.225 32,141,000 7,099,623 0.2209 18.90 18.90 19.42 18.90 19.50 370,795 19.147 0.00%
2009-11-05 0 0.218 0.218 0.220 0.218 0.220 4,057,000 889,950 0.2194 18.90 18.90 19.07 18.90 19.07 46,804 19.015 0.00%
2009-11-04 0 0.218 0.218 0.220 0.208 0.222 10,355,000 2,259,652 0.2182 18.90 18.90 19.07 18.03 19.24 119,461 18.915 0.00%
2009-11-03 0 0.218 0.218 0.219 0.217 0.225 7,845,000 1,723,119 0.2196 18.90 18.90 18.98 18.81 19.50 90,504 19.039 -2.24%
2009-11-02 0 0.223 0.222 0.223 0.216 0.226 6,510,000 1,451,833 0.2230 19.33 19.24 19.33 18.72 19.59 75,103 19.331 1.36%
2009-10-30 0 0.220 0.220 0.221 0.218 0.230 12,762,118 2,890,553 0.2265 19.07 19.07 19.16 18.90 19.94 147,230 19.633 -0.45%
2009-10-29 0 0.221 0.221 0.223 0.217 0.223 11,105,000 2,449,134 0.2205 19.16 19.16 19.33 18.81 19.33 128,113 19.117 -2.64%
2009-10-28 0 0.227 0.227 0.229 0.227 0.230 10,962,000 2,507,145 0.2287 19.68 19.68 19.85 19.68 19.94 126,463 19.825 -1.30%
2009-10-27 0 0.230 0.230 0.232 0.229 0.235 17,056,000 3,931,581 0.2305 19.94 19.94 20.11 19.85 20.37 196,767 19.981 -2.54%
2009-10-23 0 0.236 0.236 0.237 0.223 0.237 22,494,000 5,226,804 0.2324 20.46 20.46 20.54 19.33 20.54 259,502 20.142 3.06%
2009-10-22 0 0.229 0.229 0.230 0.227 0.230 9,302,812 2,128,460 0.2288 19.85 19.85 19.94 19.68 19.94 107,322 19.832 -1.72%
2009-10-21 0 0.233 0.230 0.231 0.228 0.235 17,630,000 4,076,762 0.2312 20.20 19.94 20.02 19.76 20.37 203,389 20.044 -1.27%
2009-10-20 0 0.236 0.236 0.237 0.233 0.239 24,257,000 5,713,440 0.2355 20.46 20.46 20.54 20.20 20.72 279,841 20.417 0.43%
2009-10-19 0 0.235 0.234 0.237 0.231 0.238 7,402,000 1,739,513 0.2350 20.37 20.28 20.54 20.02 20.63 85,393 20.371 -0.42%
2009-10-16 0 0.236 0.236 0.238 0.235 0.243 10,390,000 2,478,092 0.2385 20.46 20.46 20.63 20.37 21.06 119,864 20.674 -3.28%
2009-10-15 0 0.244 0.244 0.245 0.235 0.255 30,552,000 7,491,506 0.2452 21.15 21.15 21.24 20.37 22.10 352,463 21.255 3.83%
2009-10-14 0 0.235 0.235 0.237 0.230 0.239 6,835,000 1,610,550 0.2356 20.37 20.37 20.54 19.94 20.72 78,852 20.425 1.29%
2009-10-13 0 0.232 0.232 0.236 0.222 0.244 6,763,000 1,573,557 0.2327 20.11 20.11 20.46 19.24 21.15 78,021 20.168 0.43%
2009-10-12 0 0.231 0.231 0.233 0.230 0.240 3,784,000 880,229 0.2326 20.02 20.02 20.20 19.94 20.80 43,654 20.164 -2.53%
2009-10-09 0 0.237 0.237 0.239 0.233 0.240 5,247,000 1,241,361 0.2366 20.54 20.54 20.72 20.20 20.80 60,532 20.507 0.85%
2009-10-08 0 0.235 0.233 0.235 0.230 0.235 4,630,000 1,083,022 0.2339 20.37 20.20 20.37 19.94 20.37 53,414 20.276 0.00%
2009-10-07 0 0.235 0.231 0.235 0.229 0.236 9,221,503 2,153,358 0.2335 20.37 20.02 20.37 19.85 20.46 106,384 20.241 3.07%
2009-10-06 0 0.228 0.228 0.230 0.225 0.232 8,344,000 1,915,227 0.2295 19.76 19.76 19.94 19.50 20.11 96,261 19.896 -2.15%
2009-10-05 0 0.233 0.230 0.238 0.227 0.234 5,667,000 1,304,746 0.2302 20.20 19.94 20.63 19.68 20.28 65,377 19.957 -2.92%
2009-10-02 0 0.240 0.236 0.239 0.218 0.240 4,987,000 1,136,338 0.2279 20.80 20.46 20.72 18.90 20.80 57,533 19.751 4.80%
2009-09-30 0 0.229 0.226 0.229 0.221 0.230 3,570,000 807,156 0.2261 19.85 19.59 19.85 19.16 19.94 41,185 19.598 1.33%
2009-09-29 0 0.226 0.226 0.235 0.226 0.236 4,975,000 1,142,655 0.2297 19.59 19.59 20.37 19.59 20.46 57,394 19.909 -1.31%
2009-09-28 0 0.229 0.229 0.230 0.228 0.237 2,819,000 650,644 0.2308 19.85 19.85 19.94 19.76 20.54 32,521 20.007 -3.38%
2009-09-25 0 0.237 0.235 0.237 0.233 0.239 3,536,000 830,333 0.2348 20.54 20.37 20.54 20.20 20.72 40,793 20.355 -1.25%
2009-09-24 0 0.240 0.237 0.240 0.230 0.246 5,229,000 1,240,085 0.2372 20.80 20.54 20.80 19.94 21.32 60,324 20.557 -1.23%
2009-09-23 0 0.248 0.248 0.249 0.245 0.249 3,251,000 803,282 0.2471 21.06 21.06 21.15 20.81 21.15 38,277 20.986 -0.40%
2009-09-22 0 0.249 0.246 0.249 0.245 0.255 6,586,000 1,632,963 0.2479 21.15 20.89 21.15 20.81 21.66 77,543 21.059 -0.40%
2009-09-21 0 0.250 0.250 0.255 0.248 0.255 12,362,000 3,104,265 0.2511 21.23 21.23 21.66 21.06 21.66 145,549 21.328 -1.96%
2009-09-18 0 0.255 0.250 0.255 0.250 0.260 4,646,000 1,174,710 0.2528 21.66 21.23 21.66 21.23 22.08 54,701 21.475 0.00%
2009-09-17 0 0.255 0.255 0.260 0.250 0.260 5,943,000 1,515,765 0.2551 21.66 21.66 22.08 21.23 22.08 69,972 21.662 2.00%
2009-09-16 0 0.250 0.250 0.255 0.247 0.255 8,617,000 2,149,888 0.2495 21.23 21.23 21.66 20.98 21.66 101,456 21.190 1.21%
2009-09-15 0 0.247 0.247 0.249 0.247 0.250 2,338,000 580,508 0.2483 20.98 20.98 21.15 20.98 21.23 27,527 21.088 -0.80%
2009-09-14 0 0.249 0.248 0.249 0.249 0.255 8,506,000 2,137,120 0.2512 21.15 21.06 21.15 21.15 21.66 100,149 21.339 -0.40%
2009-09-11 0 0.250 0.250 0.255 0.248 0.255 12,310,000 3,097,537 0.2516 21.23 21.23 21.66 21.06 21.66 144,937 21.372 -1.96%
2009-09-10 0 0.255 0.250 0.255 0.248 0.260 16,864,000 4,251,197 0.2521 21.66 21.23 21.66 21.06 22.08 198,555 21.411 0.00%
2009-09-09 0 0.255 0.255 0.260 0.255 0.265 18,751,000 4,852,185 0.2588 21.66 21.66 22.08 21.66 22.51 220,772 21.978 2.82%
2009-09-08 0 0.248 0.248 0.249 0.247 0.255 12,452,000 3,111,869 0.2499 21.06 21.06 21.15 20.98 21.66 146,608 21.226 -0.80%
2009-09-07 0 0.250 0.250 0.255 0.244 0.255 12,379,000 3,061,841 0.2473 21.23 21.23 21.66 20.72 21.66 145,749 21.008 3.73%
2009-09-04 0 0.241 0.240 0.242 0.232 0.245 9,385,000 2,247,575 0.2395 20.47 20.38 20.55 19.70 20.81 110,498 20.340 2.12%
2009-09-03 0 0.236 0.236 0.237 0.230 0.238 9,931,000 2,331,919 0.2348 20.04 20.04 20.13 19.53 20.21 116,926 19.943 2.16%
2009-09-02 0 0.231 0.231 0.232 0.220 0.233 9,512,000 2,165,823 0.2277 19.62 19.62 19.70 18.69 19.79 111,993 19.339 -0.43%
2009-09-01 0 0.232 0.230 0.232 0.218 0.250 59,081,121 13,934,797 0.2359 19.70 19.53 19.70 18.52 21.23 695,614 20.032 12.62%
2009-08-31 0 0.206 0.205 0.206 0.205 0.228 15,774,000 3,385,918 0.2147 17.50 17.41 17.50 17.41 19.36 185,721 18.231 -9.65%
2009-08-28 0 0.228 0.228 0.229 0.222 0.232 10,956,000 2,498,250 0.2280 19.36 19.36 19.45 18.86 19.70 128,995 19.367 0.00%
2009-08-27 0 0.228 0.228 0.229 0.225 0.243 18,465,000 4,270,899 0.2313 19.36 19.36 19.45 19.11 20.64 217,405 19.645 -5.00%
2009-08-26 0 0.240 0.242 0.243 0.236 0.250 20,865,000 5,094,676 0.2442 20.38 20.55 20.64 20.04 21.23 245,662 20.739 -4.00%
2009-08-25 0 0.250 0.249 0.250 0.248 0.255 17,071,000 4,266,236 0.2499 21.23 21.15 21.23 21.06 21.66 200,992 21.226 -3.85%
2009-08-24 0 0.260 0.255 0.260 0.255 0.265 11,835,000 3,057,230 0.2583 22.08 21.66 22.08 21.66 22.51 139,344 21.940 1.96%
2009-08-21 0 0.255 0.255 0.260 0.255 0.265 4,812,000 1,235,950 0.2568 21.66 21.66 22.08 21.66 22.51 56,656 21.815 -1.92%
2009-08-20 0 0.260 0.255 0.260 0.249 0.260 14,821,000 3,780,477 0.2551 22.08 21.66 22.08 21.15 22.08 174,501 21.665 4.00%
2009-08-19 0 0.250 0.250 0.255 0.249 0.260 11,989,545 3,010,802 0.2511 21.23 21.23 21.66 21.15 22.08 141,164 21.328 -1.96%
2009-08-18 0 0.255 0.255 0.260 0.250 0.265 23,713,000 6,039,360 0.2547 21.66 21.66 22.08 21.23 22.51 279,194 21.631 -3.77%
2009-08-17 0 0.265 0.260 0.270 0.260 0.280 25,831,000 6,990,700 0.2706 22.51 22.08 22.93 22.08 23.78 304,131 22.986 -7.02%
2009-08-14 0 0.285 0.280 0.285 0.280 0.290 9,303,000 2,641,520 0.2839 24.21 23.78 24.21 23.78 24.63 109,532 24.116 -1.72%
2009-08-13 0 0.290 0.285 0.290 0.280 0.290 19,530,800 5,574,567 0.2854 24.63 24.21 24.63 23.78 24.63 229,953 24.242 0.00%
2009-08-12 0 0.290 0.285 0.290 0.285 0.295 10,807,000 3,125,520 0.2892 24.63 24.21 24.63 24.21 25.06 127,240 24.564 -1.69%
2009-08-11 0 0.295 0.290 0.295 0.280 0.295 18,086,000 5,239,635 0.2897 25.06 24.63 25.06 23.78 25.06 212,942 24.606 3.51%
2009-08-10 0 0.285 0.280 0.285 0.280 0.290 10,283,000 2,917,470 0.2837 24.21 23.78 24.21 23.78 24.63 121,071 24.097 1.79%
2009-08-07 0 0.280 0.275 0.280 0.275 0.290 17,089,000 4,806,955 0.2813 23.78 23.36 23.78 23.36 24.63 201,204 23.891 -3.45%
2009-08-06 0 0.290 0.285 0.290 0.285 0.290 7,097,000 2,043,290 0.2879 24.63 24.21 24.63 24.21 24.63 83,559 24.453 -1.69%
2009-08-05 0 0.295 0.290 0.295 0.285 0.300 16,510,000 4,828,375 0.2925 25.06 24.63 25.06 24.21 25.48 194,387 24.839 -1.67%
2009-08-04 0 0.300 0.295 0.300 0.285 0.305 33,229,000 9,801,080 0.2950 25.48 25.06 25.48 24.21 25.90 391,234 25.052 0.00%
2009-08-03 0 0.300 0.295 0.300 0.280 0.305 57,388,000 17,114,725 0.2982 25.48 25.06 25.48 23.78 25.90 675,680 25.330 5.26%
2009-07-31 0 0.285 0.280 0.285 0.280 0.290 19,764,000 5,621,815 0.2844 24.21 23.78 24.21 23.78 24.63 232,699 24.159 3.64%
2009-07-30 0 0.275 0.275 0.280 0.270 0.285 31,305,000 8,665,865 0.2768 23.36 23.36 23.78 22.93 24.21 368,581 23.511 -1.79%
2009-07-29 0 0.280 0.280 0.285 0.270 0.300 27,188,000 7,750,895 0.2851 23.78 23.78 24.21 22.93 25.48 320,108 24.213 -5.08%
2009-07-28 0 0.295 0.295 0.300 0.290 0.300 21,933,000 6,480,080 0.2954 25.06 25.06 25.48 24.63 25.48 258,237 25.094 1.72%
2009-07-27 0 0.290 0.290 0.295 0.290 0.300 23,008,000 6,823,915 0.2966 24.63 24.63 25.06 24.63 25.48 270,894 25.190 -1.69%
2009-07-24 0 0.295 0.290 0.295 0.290 0.305 22,073,000 6,525,250 0.2956 25.06 24.63 25.06 24.63 25.90 259,885 25.108 -1.67%
2009-07-23 0 0.300 0.295 0.300 0.295 0.310 101,824,000 30,607,785 0.3006 25.48 25.06 25.48 25.06 26.33 1,198,864 25.531 3.45%
2009-07-22 0 0.290 0.285 0.290 0.285 0.295 25,224,000 7,315,380 0.2900 24.63 24.21 24.63 24.21 25.06 296,984 24.632 0.00%
2009-07-21 0 0.290 0.285 0.290 0.285 0.300 32,025,000 9,352,185 0.2920 24.63 24.21 24.63 24.21 25.48 377,059 24.803 -3.33%
2009-07-20 0 0.300 0.295 0.300 0.290 0.300 52,486,000 15,566,685 0.2966 25.48 25.06 25.48 24.63 25.48 617,964 25.190 3.45%
2009-07-17 0 0.290 0.290 0.295 0.285 0.300 105,086,000 30,871,830 0.2938 24.63 24.63 25.06 24.21 25.48 1,237,270 24.952 -1.69%
2009-07-16 0 0.295 0.290 0.295 0.260 0.300 126,893,000 36,095,735 0.2845 25.06 24.63 25.06 22.08 25.48 1,494,024 24.160 13.46%
2009-07-15 0 0.260 0.255 0.260 0.250 0.260 19,796,000 5,035,190 0.2544 22.08 21.66 22.08 21.23 22.08 233,076 21.603 1.96%
2009-07-14 0 0.255 0.250 0.255 0.247 0.255 20,178,000 5,057,471 0.2506 21.66 21.23 21.66 20.98 21.66 237,573 21.288 0.00%
2009-07-13 0 0.255 0.255 0.260 0.249 0.260 9,903,000 2,489,045 0.2513 21.66 21.66 22.08 21.15 22.08 116,597 21.347 -1.92%
2009-07-10 0 0.260 0.250 0.260 0.250 0.260 13,325,000 3,377,790 0.2535 22.08 21.23 22.08 21.23 22.08 156,887 21.530 4.00%
2009-07-09 0 0.250 0.250 0.255 0.250 0.260 7,237,000 1,844,860 0.2549 21.23 21.23 21.66 21.23 22.08 85,208 21.651 0.00%
2009-07-08 0 0.250 0.250 0.255 0.245 0.255 10,550,000 2,625,834 0.2489 21.23 21.23 21.66 20.81 21.66 124,214 21.140 0.00%
2009-07-07 0 0.250 0.250 0.255 0.250 0.265 18,568,000 4,822,455 0.2597 21.23 21.23 21.66 21.23 22.51 218,617 22.059 -1.96%
2009-07-06 0 0.255 0.255 0.260 0.248 0.265 20,812,000 5,330,796 0.2561 21.66 21.66 22.08 21.06 22.51 245,038 21.755 2.41%
2009-07-03 0 0.249 0.249 0.255 0.246 0.255 15,309,200 3,836,029 0.2506 21.15 21.15 21.66 20.89 21.66 180,249 21.282 -2.35%
2009-07-02 0 0.255 0.250 0.255 0.246 0.265 31,513,000 7,925,437 0.2515 21.66 21.23 21.66 20.89 22.51 371,030 21.361 0.00%
2009-06-30 0 0.255 0.255 0.260 0.255 0.275 18,935,000 5,006,695 0.2644 21.66 21.66 22.08 21.66 23.36 222,939 22.458 -3.77%
2009-06-29 0 0.265 0.265 0.270 0.265 0.275 17,288,202 4,659,926 0.2695 22.51 22.51 22.93 22.51 23.36 203,549 22.893 -1.85%
2009-06-26 0 0.270 0.265 0.270 0.260 0.270 15,435,000 4,084,050 0.2646 22.93 22.51 22.93 22.08 22.93 181,730 22.473 3.85%
2009-06-25 0 0.260 0.255 0.260 0.255 0.270 12,827,000 3,346,655 0.2609 22.08 21.66 22.08 21.66 22.93 151,024 22.160 0.00%
2009-06-24 0 0.260 0.260 0.265 0.244 0.265 25,133,000 6,441,884 0.2563 22.08 22.08 22.51 20.72 22.51 295,913 21.770 6.12%
2009-06-23 0 0.245 0.244 0.245 0.242 0.250 30,787,000 7,558,581 0.2455 20.81 20.72 20.81 20.55 21.23 362,483 20.852 -5.77%
2009-06-22 0 0.260 0.260 0.265 0.260 0.275 24,592,320 6,561,396 0.2668 22.08 22.08 22.51 22.08 23.36 289,547 22.661 -5.45%
2009-06-19 0 0.275 0.270 0.275 0.270 0.280 32,847,000 8,960,120 0.2728 23.36 22.93 23.36 22.93 23.78 386,737 23.169 0.00%
2009-06-18 0 0.275 0.270 0.275 0.270 0.285 37,409,000 10,242,345 0.2738 23.36 22.93 23.36 22.93 24.21 440,449 23.254 -1.79%
2009-06-17 0 0.280 0.280 0.285 0.275 0.295 59,531,000 16,823,825 0.2826 23.78 23.78 24.21 23.36 25.06 700,911 24.003 -5.08%
2009-06-16 0 0.295 0.290 0.295 0.275 0.305 164,318,000 48,011,710 0.2922 25.06 24.63 25.06 23.36 25.90 1,934,661 24.817 5.36%
2009-06-15 0 0.280 0.280 0.285 0.270 0.285 49,065,000 13,622,070 0.2776 23.78 23.78 24.21 22.93 24.21 577,686 23.580 1.82%
2009-06-12 0 0.275 0.270 0.275 0.265 0.295 72,344,000 19,921,945 0.2754 23.36 22.93 23.36 22.51 25.06 851,770 23.389 -5.17%
2009-06-11 0 0.290 0.285 0.290 0.280 0.300 42,214,000 12,268,160 0.2906 24.63 24.21 24.63 23.78 25.48 497,023 24.683 -1.69%
2009-06-10 0 0.295 0.290 0.300 0.280 0.310 71,458,000 20,837,060 0.2916 25.06 24.63 25.48 23.78 26.33 841,338 24.767 -1.67%
2009-06-09 0 0.300 0.295 0.300 0.280 0.330 130,361,000 39,038,015 0.2995 25.48 25.06 25.48 23.78 28.03 1,534,855 25.434 -4.76%
2009-06-08 0 0.315 0.315 0.320 0.290 0.325 128,832,000 40,588,475 0.3150 26.75 26.75 27.18 24.63 27.60 1,516,853 26.758 8.62%
2009-06-05 0 0.290 0.290 0.295 0.285 0.300 62,220,450 18,242,840 0.2932 24.63 24.63 25.06 24.21 25.48 732,576 24.902 0.00%
2009-06-04 0 0.290 0.290 0.295 0.270 0.305 134,780,000 38,692,700 0.2871 24.63 24.63 25.06 22.93 25.90 1,586,884 24.383 3.57%
2009-06-03 0 0.280 0.275 0.280 0.275 0.310 189,835,000 55,964,290 0.2948 23.78 23.36 23.78 23.36 26.33 2,235,095 25.039 -1.75%
2009-06-02 0 0.285 0.280 0.285 0.275 0.295 362,397,000 103,177,840 0.2847 24.21 23.78 24.21 23.36 25.06 4,266,820 24.181 9.62%
2009-06-01 0 0.260 0.255 0.260 0.217 0.260 332,068,000 80,756,987 0.2432 22.08 21.66 22.08 18.43 22.08 3,909,730 20.655 20.37%
2009-05-29 0 0.216 0.215 0.216 0.206 0.222 81,673,000 17,615,425 0.2157 18.35 18.26 18.35 17.50 18.86 961,608 18.319 3.85%
2009-05-27 0 0.208 0.209 0.210 0.203 0.217 82,402,000 17,273,745 0.2096 17.67 17.75 17.84 17.24 18.43 970,192 17.804 0.97%
2009-05-26 0 0.206 0.206 0.207 0.193 0.212 101,493,400 20,692,904 0.2039 17.50 17.50 17.58 16.39 18.01 1,194,972 17.317 6.19%
2009-05-25 0 0.194 0.193 0.194 0.187 0.196 45,759,000 8,831,912 0.1930 16.48 16.39 16.48 15.88 16.65 538,761 16.393 1.04%
2009-05-22 0 0.192 0.190 0.191 0.182 0.205 105,523,000 20,338,291 0.1927 16.31 16.14 16.22 15.46 17.41 1,242,416 16.370 -4.48%
2009-05-21 0 0.201 0.201 0.202 0.197 0.227 187,907,000 39,638,053 0.2109 17.07 17.07 17.16 16.73 19.28 2,212,395 17.916 -6.51%
2009-05-20 0 0.215 0.212 0.213 0.184 0.218 274,601,000 56,431,408 0.2055 18.26 18.01 18.09 15.63 18.52 3,233,120 17.454 15.59%
2009-05-19 0 0.186 0.186 0.187 0.179 0.194 69,706,000 12,946,765 0.1857 15.80 15.80 15.88 15.20 16.48 820,710 15.775 3.33%
2009-05-18 0 0.180 0.180 0.181 0.170 0.184 64,253,000 11,513,868 0.1792 15.29 15.29 15.37 14.44 15.63 756,507 15.220 2.27%
2009-05-15 0 0.176 0.175 0.176 0.172 0.181 41,436,000 7,310,023 0.1764 14.95 14.86 14.95 14.61 15.37 487,863 14.984 2.33%
2009-05-14 0 0.172 0.171 0.172 0.165 0.172 55,988,000 9,457,625 0.1689 14.61 14.52 14.61 14.01 14.61 659,196 14.347 -2.27%
2009-05-13 0 0.176 0.176 0.177 0.168 0.182 64,244,000 11,423,066 0.1778 14.95 14.95 15.03 14.27 15.46 756,401 15.102 2.33%
2009-05-12 0 0.172 0.171 0.172 0.166 0.183 65,547,000 11,410,195 0.1741 14.61 14.52 14.61 14.10 15.54 771,743 14.785 -1.15%
2009-05-11 0 0.174 0.171 0.174 0.165 0.195 192,876,000 35,009,643 0.1815 14.78 14.52 14.78 14.01 16.56 2,270,900 15.417 5.45%
2009-05-08 0 0.165 0.164 0.165 0.159 0.169 47,498,000 7,825,860 0.1648 14.01 13.93 14.01 13.50 14.35 559,236 13.994 2.48%
2009-05-07 0 0.161 0.161 0.163 0.159 0.176 63,679,000 10,498,354 0.1649 13.67 13.67 13.84 13.50 14.95 749,749 14.002 -3.01%
2009-05-06 0 0.166 0.165 0.166 0.159 0.170 114,002,000 18,885,953 0.1657 14.10 14.01 14.10 13.50 14.44 1,342,246 14.070 3.11%
2009-05-05 0 0.161 0.160 0.161 0.143 0.161 153,420,000 23,831,462 0.1553 13.67 13.59 13.67 12.15 13.67 1,806,349 13.193 12.59%
2009-05-04 0 0.143 0.142 0.143 0.138 0.144 35,915,000 5,083,103 0.1415 12.15 12.06 12.15 11.72 12.23 422,859 12.021 4.38%
2009-04-30 0 0.137 0.137 0.139 0.135 0.144 26,205,951 3,623,450 0.1383 11.64 11.64 11.81 11.47 12.23 308,546 11.744 -1.44%
2009-04-29 0 0.139 0.137 0.139 0.133 0.141 17,785,000 2,435,608 0.1369 11.81 11.64 11.81 11.30 11.98 209,399 11.631 3.73%
2009-04-28 0 0.134 0.133 0.134 0.130 0.142 33,337,568 4,518,375 0.1355 11.38 11.30 11.38 11.04 12.06 392,513 11.511 -3.60%
2009-04-27 0 0.139 0.138 0.139 0.139 0.149 56,149,000 8,104,831 0.1443 11.81 11.72 11.81 11.81 12.66 661,092 12.260 -3.47%
2009-04-24 0 0.144 0.143 0.145 0.138 0.148 55,484,000 7,864,123 0.1417 12.23 12.15 12.32 11.72 12.57 653,262 12.038 2.13%
2009-04-23 0 0.141 0.139 0.140 0.135 0.144 42,641,000 5,989,845 0.1405 11.98 11.81 11.89 11.47 12.23 502,050 11.931 0.71%
2009-04-22 0 0.140 0.139 0.141 0.139 0.158 70,483,000 10,500,494 0.1490 11.89 11.81 11.98 11.81 13.42 829,859 12.653 -9.09%
2009-04-21 0 0.154 0.153 0.154 0.150 0.158 40,212,000 6,183,289 0.1538 13.08 12.99 13.08 12.74 13.42 473,451 13.060 -2.53%
2009-04-20 0 0.158 0.157 0.159 0.150 0.161 52,468,000 8,284,872 0.1579 13.42 13.33 13.50 12.74 13.67 617,752 13.411 3.95%
2009-04-17 0 0.152 0.148 0.152 0.147 0.155 44,494,000 6,710,031 0.1508 12.91 12.57 12.91 12.49 13.16 523,867 12.809 3.40%
2009-04-16 0 0.147 0.144 0.147 0.144 0.155 48,348,912 7,176,042 0.1484 12.49 12.23 12.49 12.23 13.16 569,255 12.606 -3.92%
2009-04-15 0 0.153 0.152 0.153 0.138 0.153 59,407,000 8,810,985 0.1483 12.99 12.91 12.99 11.72 12.99 699,451 12.597 7.75%
2009-04-14 0 0.142 0.141 0.142 0.131 0.143 93,360,000 12,852,883 0.1377 12.06 11.98 12.06 11.13 12.15 1,099,210 11.693 11.81%
2009-04-09 0 0.127 0.127 0.128 0.121 0.130 97,097,000 12,058,305 0.1242 10.79 10.79 10.87 10.28 11.04 1,143,209 10.548 -8.63%
2009-04-08 0 0.139 0.139 0.140 0.131 0.140 15,799,000 2,116,463 0.1340 11.81 11.81 11.89 11.13 11.89 186,016 11.378 2.96%
2009-04-07 0 0.135 0.135 0.136 0.133 0.137 20,192,000 2,731,031 0.1353 11.47 11.47 11.55 11.30 11.64 237,738 11.488 -1.46%
2009-04-06 0 0.137 0.136 0.138 0.135 0.143 29,445,000 4,082,641 0.1387 11.64 11.55 11.72 11.47 12.15 346,682 11.776 0.00%
2009-04-03 0 0.137 0.136 0.138 0.133 0.139 18,862,000 2,564,696 0.1360 11.64 11.55 11.72 11.30 11.81 222,079 11.549 0.74%
2009-04-02 0 0.136 0.136 0.137 0.130 0.139 48,945,000 6,575,276 0.1343 11.55 11.55 11.64 11.04 11.81 576,273 11.410 2.26%
2009-04-01 0 0.133 0.133 0.134 0.129 0.134 15,053,000 1,988,074 0.1321 11.30 11.30 11.38 10.96 11.38 177,232 11.217 3.10%
2009-03-31 0 0.129 0.128 0.130 0.128 0.134 22,023,000 2,865,728 0.1301 10.96 10.87 11.04 10.87 11.38 259,296 11.052 -3.01%
2009-03-30 0 0.133 0.132 0.134 0.133 0.139 18,334,000 2,474,995 0.1350 11.30 11.21 11.38 11.30 11.81 215,862 11.466 -4.32%
2009-03-27 0 0.139 0.138 0.139 0.134 0.139 31,467,000 4,293,703 0.1365 11.81 11.72 11.81 11.38 11.81 370,489 11.589 3.73%
2009-03-26 0 0.134 0.133 0.134 0.132 0.137 39,378,000 5,287,982 0.1343 11.38 11.30 11.38 11.21 11.64 463,632 11.406 -1.47%
2009-03-25 0 0.136 0.135 0.136 0.135 0.144 56,907,000 7,889,320 0.1386 11.55 11.47 11.55 11.47 12.23 670,016 11.775 -2.86%
2009-03-24 0 0.140 0.140 0.141 0.139 0.152 251,983,000 36,809,528 0.1461 11.89 11.89 11.98 11.81 12.91 2,966,819 12.407 6.87%
2009-03-23 0 0.131 0.129 0.131 0.116 0.131 49,044,000 6,192,800 0.1263 11.13 10.96 11.13 9.852 11.13 577,438 10.725 10.08%
2009-03-20 0 0.119 0.119 0.120 0.115 0.126 57,676,029 7,029,431 0.1219 10.11 10.11 10.19 9.767 10.70 679,071 10.352 3.48%
2009-03-19 0 0.115 0.114 0.115 0.112 0.115 26,705,000 3,028,808 0.1134 9.767 9.682 9.767 9.513 9.767 314,422 9.6330 -1.71%
2009-03-18 0 0.117 0.116 0.117 0.113 0.118 9,863,921 1,156,821 0.1173 9.937 9.852 9.937 9.598 10.02 116,137 9.9609 1.74%
2009-03-17 0 0.115 0.114 0.117 0.112 0.118 14,886,000 1,721,421 0.1156 9.767 9.682 9.937 9.513 10.02 175,266 9.8218 0.00%
2009-03-16 0 0.115 0.114 0.115 0.113 0.116 5,840,000 669,394 0.1146 9.767 9.682 9.767 9.598 9.852 68,759 9.7353 1.77%
2009-03-13 0 0.113 0.113 0.115 0.110 0.116 12,706,000 1,451,123 0.1142 9.598 9.598 9.767 9.343 9.852 149,599 9.7001 2.73%
2009-03-12 0 0.110 0.109 0.111 0.109 0.113 10,111,000 1,115,343 0.1103 9.343 9.258 9.428 9.258 9.598 119,046 9.3690 -2.65%
2009-03-11 0 0.113 0.112 0.113 0.112 0.117 11,346,000 1,285,175 0.1133 9.598 9.513 9.598 9.513 9.937 133,586 9.6205 0.89%
2009-03-10 0 0.112 0.112 0.114 0.112 0.117 7,488,000 855,435 0.1142 9.513 9.513 9.682 9.513 9.937 88,163 9.7029 -1.75%
2009-03-09 0 0.114 0.112 0.114 0.112 0.120 7,297,000 838,113 0.1149 9.682 9.513 9.682 9.513 10.19 85,914 9.7553 -1.72%
2009-03-06 0 0.116 0.115 0.116 0.115 0.118 3,413,000 395,460 0.1159 9.852 9.767 9.852 9.767 10.02 40,184 9.8412 -1.69%
2009-03-05 0 0.118 0.117 0.118 0.117 0.122 6,295,000 749,718 0.1191 10.02 9.937 10.02 9.937 10.36 74,117 10.115 -1.67%
2009-03-04 0 0.120 0.119 0.120 0.110 0.120 10,787,000 1,255,475 0.1164 10.19 10.11 10.19 9.343 10.19 127,005 9.8852 7.14%
2009-03-03 0 0.112 0.112 0.115 0.109 0.116 8,941,000 998,803 0.1117 9.513 9.513 9.767 9.258 9.852 105,270 9.4880 -3.45%
2009-03-02 0 0.116 0.116 0.118 0.114 0.122 9,799,878 1,149,096 0.1173 9.852 9.852 10.02 9.682 10.36 115,383 9.9590 -3.33%
2009-02-27 0 0.120 0.120 0.121 0.118 0.124 11,095,000 1,347,387 0.1214 10.19 10.19 10.28 10.02 10.53 130,631 10.314 1.69%
2009-02-26 0 0.118 0.118 0.119 0.118 0.120 6,724,000 799,744 0.1189 10.02 10.02 10.11 10.02 10.19 79,168 10.102 -0.84%
2009-02-25 0 0.119 0.119 0.121 0.118 0.122 9,563,000 1,149,696 0.1202 10.11 10.11 10.28 10.02 10.36 112,594 10.211 0.00%
2009-02-24 0 0.119 0.119 0.120 0.116 0.120 27,786,058 3,274,418 0.1178 10.11 10.11 10.19 9.852 10.19 327,150 10.009 -4.03%
2009-02-23 0 0.124 0.123 0.124 0.119 0.126 12,994,000 1,595,949 0.1228 10.53 10.45 10.53 10.11 10.70 152,990 10.432 1.64%
2009-02-20 0 0.122 0.121 0.122 0.118 0.125 14,882,000 1,808,271 0.1215 10.36 10.28 10.36 10.02 10.62 175,219 10.320 -3.94%
2009-02-19 0 0.127 0.126 0.127 0.123 0.131 30,171,000 3,819,647 0.1266 10.79 10.70 10.79 10.45 11.13 355,230 10.753 -4.51%
2009-02-18 0 0.133 0.132 0.134 0.129 0.136 18,765,006 2,482,741 0.1323 11.30 11.21 11.38 10.96 11.55 220,937 11.237 -1.48%
2009-02-17 0 0.135 0.134 0.135 0.135 0.144 52,586,000 7,327,177 0.1393 11.47 11.38 11.47 11.47 12.23 619,141 11.834 -6.90%
2009-02-16 0 0.145 0.143 0.145 0.132 0.146 122,270,000 17,271,488 0.1413 12.32 12.15 12.32 11.21 12.40 1,439,593 11.997 12.40%
2009-02-13 0 0.129 0.128 0.129 0.125 0.131 8,887,000 1,139,250 0.1282 10.96 10.87 10.96 10.62 11.13 104,635 10.888 1.57%
2009-02-12 0 0.127 0.127 0.129 0.127 0.141 48,733,000 6,506,658 0.1335 10.79 10.79 10.96 10.79 11.98 573,777 11.340 -5.93%
2009-02-11 0 0.135 0.137 0.138 0.117 0.141 78,731,000 10,523,367 0.1337 11.47 11.64 11.72 9.937 11.98 926,970 11.352 8.00%
2009-02-10 0 0.125 0.124 0.125 0.116 0.126 23,563,000 2,855,239 0.1212 10.62 10.53 10.62 9.852 10.70 277,428 10.292 4.17%
2009-02-09 0 0.120 0.120 0.123 0.119 0.126 16,008,000 1,951,532 0.1219 10.19 10.19 10.45 10.11 10.70 188,476 10.354 -2.44%
2009-02-06 0 0.123 0.123 0.124 0.116 0.124 22,903,000 2,774,141 0.1211 10.45 10.45 10.53 9.852 10.53 269,657 10.288 7.89%
2009-02-05 0 0.114 0.113 0.116 0.113 0.119 10,363,000 1,198,719 0.1157 9.682 9.598 9.852 9.598 10.11 122,013 9.8245 -2.56%
2009-02-04 0 0.117 0.117 0.118 0.106 0.119 18,888,000 2,140,490 0.1133 9.937 9.937 10.02 9.003 10.11 222,385 9.6251 10.38%
2009-02-03 0 0.106 0.106 0.107 0.106 0.111 5,087,000 552,358 0.1086 9.003 9.003 9.088 9.003 9.428 59,894 9.2223 -0.93%
2009-02-02 0 0.107 0.106 0.108 0.106 0.111 3,929,000 425,074 0.1082 9.088 9.003 9.173 9.003 9.428 46,260 9.1889 0.00%
2009-01-30 0 0.107 0.107 0.108 0.104 0.108 8,798,000 936,062 0.1064 9.088 9.088 9.173 8.833 9.173 103,587 9.0365 -0.93%
2009-01-29 0 0.108 0.105 0.108 0.104 0.108 8,127,000 861,725 0.1060 9.173 8.918 9.173 8.833 9.173 95,686 9.0057 2.86%
2009-01-23 0 0.105 0.105 0.107 0.105 0.109 8,060,000 854,722 0.1060 8.918 8.918 9.088 8.918 9.258 94,898 9.0068 -1.87%
2009-01-22 0 0.107 0.107 0.109 0.104 0.110 10,289,000 1,096,398 0.1066 9.088 9.088 9.258 8.833 9.343 121,141 9.0506 2.88%
2009-01-21 0 0.104 0.104 0.105 0.100 0.106 9,692,000 1,012,448 0.1045 8.833 8.833 8.918 8.493 9.003 114,112 8.8724 -1.89%
2009-01-20 0 0.106 0.106 0.107 0.100 0.109 10,890,000 1,159,292 0.1065 9.003 9.003 9.088 8.493 9.258 128,218 9.0416 -3.64%
2009-01-19 0 0.110 0.110 0.112 0.108 0.118 19,329,000 2,155,481 0.1115 9.343 9.343 9.513 9.173 10.02 227,577 9.4714 -3.51%
2009-01-16 0 0.114 0.114 0.115 0.113 0.118 16,224,000 1,868,011 0.1151 9.682 9.682 9.767 9.598 10.02 191,020 9.7792 0.88%
2009-01-15 0 0.113 0.113 0.116 0.111 0.117 24,431,000 2,764,935 0.1132 9.598 9.598 9.852 9.428 9.937 287,648 9.6122 -7.38%
2009-01-14 0 0.122 0.120 0.122 0.119 0.124 15,921,000 1,936,794 0.1217 10.36 10.19 10.36 10.11 10.53 187,452 10.332 4.27%
2009-01-13 0 0.117 0.117 0.118 0.117 0.128 13,286,000 1,598,975 0.1204 9.937 9.937 10.02 9.937 10.87 156,428 10.222 -5.65%
2009-01-12 0 0.124 0.124 0.125 0.123 0.137 27,719,000 3,544,497 0.1279 10.53 10.53 10.62 10.45 11.64 326,360 10.861 -10.14%
2009-01-09 0 0.138 0.137 0.138 0.134 0.142 23,025,000 3,181,383 0.1382 11.72 11.64 11.72 11.38 12.06 271,094 11.735 3.76%
2009-01-08 0 0.133 0.133 0.135 0.130 0.144 67,865,000 9,091,594 0.1340 11.30 11.30 11.47 11.04 12.23 799,035 11.378 -9.52%
2009-01-07 0 0.147 0.147 0.148 0.145 0.156 95,333,000 14,416,649 0.1512 12.49 12.49 12.57 12.32 13.25 1,122,440 12.844 -3.92%
2009-01-06 0 0.153 0.153 0.154 0.148 0.160 40,720,000 6,205,870 0.1524 12.99 12.99 13.08 12.57 13.59 479,433 12.944 -2.55%
2009-01-05 0 0.157 0.155 0.157 0.144 0.163 79,407,000 12,256,371 0.1543 13.33 13.16 13.33 12.23 13.84 934,929 13.109 9.03%
2009-01-02 0 0.144 0.144 0.145 0.138 0.153 60,969,000 8,710,763 0.1429 12.23 12.23 12.32 11.72 12.99 717,842 12.135 -3.36%
2008-12-31 0 0.149 0.148 0.149 0.135 0.158 180,933,000 27,360,633 0.1512 12.66 12.57 12.66 11.47 13.42 2,130,284 12.844 14.62%
2008-12-30 0 0.130 0.128 0.130 0.114 0.131 34,210,000 4,169,980 0.1219 11.04 10.87 11.04 9.682 11.13 402,785 10.353 11.11%
2008-12-29 0 0.117 0.117 0.120 0.115 0.123 22,154,000 2,652,202 0.1197 9.937 9.937 10.19 9.767 10.45 260,839 10.168 0.86%
2008-12-24 0 0.116 0.116 0.117 0.112 0.117 19,824,000 2,285,038 0.1153 9.852 9.852 9.937 9.513 9.937 233,405 9.7900 2.65%
2008-12-23 0 0.113 0.112 0.113 0.111 0.138 100,366,000 11,948,803 0.1191 9.598 9.513 9.598 9.428 11.72 1,181,698 10.112 -17.52%
2008-12-22 0 0.137 0.136 0.137 0.130 0.147 55,223,754 7,715,646 0.1397 11.64 11.55 11.64 11.04 12.49 650,198 11.867 4.58%
2008-12-19 0 0.131 0.130 0.131 0.125 0.138 71,169,000 9,406,816 0.1322 11.13 11.04 11.13 10.62 11.72 837,936 11.226 2.34%
2008-12-18 0 0.128 0.128 0.129 0.121 0.134 105,615,000 13,605,177 0.1288 10.87 10.87 10.96 10.28 11.38 1,243,499 10.941 6.67%
2008-12-17 0 0.120 0.120 0.121 0.112 0.122 136,379,000 15,944,477 0.1169 10.19 10.19 10.28 9.513 10.36 1,605,711 9.9299 7.14%
2008-12-16 0 0.112 0.110 0.112 0.102 0.113 28,993,000 3,140,841 0.1083 9.513 9.343 9.513 8.663 9.598 341,360 9.2010 4.67%
2008-12-15 0 0.107 0.107 0.108 0.106 0.112 27,982,000 3,047,618 0.1089 9.088 9.088 9.173 9.003 9.513 329,457 9.2504 2.88%
2008-12-12 0 0.104 0.102 0.104 0.101 0.113 53,794,000 5,721,675 0.1064 8.833 8.663 8.833 8.578 9.598 633,364 9.0338 -7.14%
2008-12-11 0 0.112 0.112 0.113 0.097 0.121 214,315,000 24,189,983 0.1129 9.513 9.513 9.598 8.239 10.28 2,523,320 9.5866 15.46%
2008-12-10 0 0.097 0.097 0.098 0.094 0.099 40,327,000 3,903,969 0.0968 8.239 8.239 8.324 7.984 8.408 474,805 8.2222 3.19%
2008-12-09 0 0.094 0.093 0.094 0.093 0.101 25,800,000 2,487,538 0.0964 7.984 7.899 7.984 7.899 8.578 303,766 8.1890 -6.00%
2008-12-08 0 0.100 0.100 0.101 0.096 0.103 43,577,000 4,351,349 0.0999 8.493 8.493 8.578 8.154 8.748 513,071 8.4810 5.26%
2008-12-05 0 0.095 0.094 0.095 0.094 0.099 15,647,000 1,500,942 0.0959 8.069 7.984 8.069 7.984 8.408 184,226 8.1473 1.06%
2008-12-04 0 0.094 0.094 0.095 0.091 0.101 58,724,000 5,636,733 0.0960 7.984 7.984 8.069 7.729 8.578 691,410 8.1525 4.44%
2008-12-03 0 0.090 0.090 0.091 0.088 0.095 31,689,000 2,875,718 0.0907 7.644 7.644 7.729 7.474 8.069 373,103 7.7076 -1.10%
2008-12-02 0 0.091 0.091 0.092 0.091 0.096 35,906,000 3,343,420 0.0931 7.729 7.729 7.814 7.729 8.154 422,753 7.9087 -9.00%
2008-12-01 0 0.100 0.099 0.100 0.098 0.107 143,355,000 14,669,699 0.1023 8.493 8.408 8.493 8.324 9.088 1,687,845 8.6914 4.17%
2008-11-28 0 0.096 0.095 0.096 0.086 0.111 365,145,272 37,176,651 0.1018 8.154 8.069 8.154 7.304 9.428 4,299,178 8.6474 11.63%
2008-11-27 0 0.086 0.086 0.087 0.083 0.089 43,281,000 3,695,223 0.0854 7.304 7.304 7.389 7.049 7.559 509,586 7.2514 3.61%
2008-11-26 0 0.083 0.083 0.085 0.082 0.087 13,617,000 1,151,352 0.0846 7.049 7.049 7.219 6.965 7.389 160,325 7.1814 0.00%
2008-11-25 0 0.083 0.083 0.084 0.083 0.087 9,389,000 794,977 0.0847 7.049 7.049 7.134 7.049 7.389 110,545 7.1914 -2.35%
2008-11-24 0 0.085 0.085 0.086 0.085 0.087 8,968,000 768,000 0.0856 7.219 7.219 7.304 7.219 7.389 105,588 7.2735 -3.41%
2008-11-21 0 0.088 0.087 0.088 0.085 0.089 41,946,000 3,658,587 0.0872 7.474 7.389 7.474 7.219 7.559 493,867 7.4080 -2.22%
2008-11-20 0 0.090 0.087 0.090 0.084 0.090 38,071,000 3,340,710 0.0877 7.644 7.389 7.644 7.134 7.644 448,244 7.4529 0.00%
2008-11-19 0 0.090 0.089 0.090 0.083 0.095 51,937,338 4,577,958 0.0881 7.644 7.559 7.644 7.049 8.069 611,504 7.4864 -3.23%
2008-11-18 0 0.093 0.092 0.094 0.092 0.097 9,641,000 908,454 0.0942 7.899 7.814 7.984 7.814 8.239 113,512 8.0032 -6.06%
2008-11-17 0 0.099 0.097 0.099 0.093 0.099 4,304,000 415,249 0.0965 8.408 8.239 8.408 7.899 8.408 50,675 8.1944 0.00%
2008-11-14 0 0.099 0.099 0.100 0.098 0.101 8,388,000 837,696 0.0999 8.408 8.408 8.493 8.324 8.578 98,759 8.4822 1.02%
2008-11-13 0 0.098 0.097 0.099 0.091 0.105 10,685,000 1,073,687 0.1005 8.324 8.239 8.408 7.729 8.918 125,804 8.5346 -2.00%
2008-11-12 0 0.100 0.099 0.100 0.094 0.106 22,825,000 2,292,725 0.1004 8.493 8.408 8.493 7.984 9.003 268,739 8.5314 2.04%
2008-11-11 0 0.098 0.098 0.100 0.098 0.109 23,718,000 2,468,532 0.1041 8.324 8.324 8.493 8.324 9.258 279,253 8.8398 -10.91%
2008-11-10 0 0.110 0.110 0.111 0.101 0.110 46,278,000 4,849,797 0.1048 9.343 9.343 9.428 8.578 9.343 544,872 8.9008 7.84%
2008-11-07 0 0.102 0.102 0.104 0.102 0.111 25,399,242 2,679,945 0.1055 8.663 8.663 8.833 8.663 9.428 299,048 8.9616 -6.42%
2008-11-06 0 0.109 0.108 0.110 0.108 0.125 40,220,121 4,664,627 0.1160 9.258 9.173 9.343 9.173 10.62 473,547 9.8504 -14.17%
2008-11-05 0 0.127 0.127 0.128 0.123 0.130 17,314,000 2,194,607 0.1268 10.79 10.79 10.87 10.45 11.04 203,853 10.766 4.96%
2008-11-04 0 0.121 0.121 0.122 0.120 0.126 11,812,622 1,443,792 0.1222 10.28 10.28 10.36 10.19 10.70 139,080 10.381 -1.63%
2008-11-03 0 0.123 0.124 0.125 0.123 0.139 22,690,000 2,953,530 0.1302 10.45 10.53 10.62 10.45 11.81 267,149 11.056 -3.91%
2008-10-31 0 0.128 0.127 0.128 0.128 0.145 32,507,000 4,383,730 0.1349 10.87 10.79 10.87 10.87 12.32 382,734 11.454 -6.57%
2008-10-30 0 0.137 0.137 0.138 0.122 0.137 40,906,000 5,218,772 0.1276 11.64 11.64 11.72 10.36 11.64 481,623 10.836 10.48%
2008-10-29 0 0.124 0.121 0.124 0.119 0.150 41,778,000 5,357,922 0.1282 10.53 10.28 10.53 10.11 12.74 491,889 10.893 -4.62%
2008-10-28 0 0.130 0.127 0.130 0.100 0.130 37,965,769 4,292,708 0.1131 11.04 10.79 11.04 8.493 11.04 447,005 9.6033 11.11%
2008-10-27 0 0.117 0.117 0.120 0.110 0.145 7,397,000 940,218 0.1271 9.937 9.937 10.19 9.343 12.32 87,091 10.796 -20.41%
2008-10-24 0 0.147 0.146 0.147 0.146 0.160 9,675,000 1,465,655 0.1515 12.49 12.40 12.49 12.40 13.59 113,912 12.867 -10.91%
2008-10-23 0 0.165 0.165 0.168 0.165 0.180 16,971,434 2,858,032 0.1684 14.01 14.01 14.27 14.01 15.29 199,820 14.303 -2.37%
2008-10-22 0 0.169 0.168 0.169 0.166 0.188 8,434,500 1,466,422 0.1739 14.35 14.27 14.35 14.10 15.97 99,307 14.767 -10.11%
2008-10-21 0 0.188 0.183 0.188 0.181 0.195 5,969,000 1,105,734 0.1852 15.97 15.54 15.97 15.37 16.56 70,278 15.734 -0.53%
2008-10-20 0 0.189 0.188 0.190 0.178 0.196 11,103,903 2,114,387 0.1904 16.05 15.97 16.14 15.12 16.65 130,736 16.173 7.39%
2008-10-17 0 0.176 0.176 0.178 0.172 0.181 22,904,000 4,106,948 0.1793 14.95 14.95 15.12 14.61 15.37 269,669 15.230 6.02%
2008-10-16 0 0.166 0.165 0.170 0.164 0.170 2,578,000 428,220 0.1661 14.10 14.01 14.44 13.93 14.44 30,353 14.108 -4.05%
2008-10-15 0 0.173 0.173 0.176 0.162 0.176 18,285,999 3,116,142 0.1704 14.69 14.69 14.95 13.76 14.95 215,297 14.474 -2.81%
2008-10-14 0 0.178 0.178 0.179 0.170 0.185 15,698,016 2,775,067 0.1768 15.12 15.12 15.20 14.44 15.71 184,827 15.014 7.23%
2008-10-13 0 0.166 0.163 0.166 0.148 0.168 6,786,000 1,076,973 0.1587 14.10 13.84 14.10 12.57 14.27 79,898 13.479 10.67%
2008-10-10 0 0.150 0.148 0.152 0.150 0.190 40,142,999 7,009,801 0.1746 12.74 12.57 12.91 12.74 16.14 472,639 14.831 -23.08%
2008-10-09 0 0.195 0.194 0.195 0.195 0.204 9,453,122 1,887,040 0.1996 16.56 16.48 16.56 16.56 17.33 111,300 16.955 -2.50%
2008-10-08 0 0.200 0.196 0.200 0.194 0.220 35,376,000 7,208,029 0.2038 16.99 16.65 16.99 16.48 18.69 416,513 17.306 -15.61%
2008-10-06 0 0.237 0.237 0.238 0.230 0.255 21,385,000 5,179,726 0.2422 20.13 20.13 20.21 19.53 21.66 251,785 20.572 3.95%
2008-10-03 0 0.228 0.228 0.234 0.225 0.244 21,180,758 4,949,838 0.2337 19.36 19.36 19.87 19.11 20.72 249,380 19.849 -8.80%
2008-10-02 0 0.250 0.249 0.250 0.245 0.275 18,159,000 4,647,977 0.2560 21.23 21.15 21.23 20.81 23.36 213,802 21.740 -9.09%
2008-09-30 0 0.275 0.275 0.280 0.250 0.300 27,316,200 7,711,811 0.2823 23.36 23.36 23.78 21.23 25.48 321,618 23.978 -9.84%
2008-09-29 0 0.305 0.300 0.305 0.300 0.390 23,116,000 7,719,840 0.3340 25.90 25.48 25.90 25.48 33.12 272,165 28.365 -19.74%
2008-09-26 0 0.380 0.370 0.380 0.340 0.390 46,950,000 17,182,175 0.3660 32.27 31.43 32.27 28.88 33.12 552,784 31.083 1.33%
2008-09-25 0 0.375 0.365 0.375 0.340 0.400 89,981,000 33,759,220 0.3752 31.85 31.00 31.85 28.88 33.97 1,059,426 31.866 0.00%
2008-09-24 0 0.375 0.315 0.375 0.285 0.375 111,144,306 37,228,739 0.3350 31.85 26.75 31.85 24.21 31.85 1,308,600 28.449 27.12%
2008-09-23 0 0.295 0.295 0.305 0.222 0.315 84,769,000 22,856,972 0.2696 25.06 25.06 25.90 18.86 26.75 998,060 22.901 27.16%
2008-09-22 0 0.232 0.232 0.238 0.176 0.248 58,387,000 12,654,723 0.2167 19.70 19.70 20.21 14.95 21.06 687,442 18.408 22.75%
2008-09-19 0 0.189 0.188 0.189 0.181 0.207 32,449,000 6,295,091 0.1940 16.05 15.97 16.05 15.37 17.58 382,051 16.477 8.62%
2008-09-18 0 0.174 0.174 0.175 0.171 0.220 23,287,000 4,319,511 0.1855 14.78 14.78 14.86 14.52 18.69 274,178 15.754 -21.62%
2008-09-17 0 0.222 0.221 0.228 0.220 0.241 12,388,000 2,923,686 0.2360 18.86 18.77 19.36 18.69 20.47 145,855 20.045 -7.11%
2008-09-16 0 0.239 0.234 0.239 0.222 0.245 19,254,000 4,598,855 0.2389 20.30 19.87 20.30 18.86 20.81 226,694 20.287 -3.63%
2008-09-12 0 0.248 0.243 0.248 0.243 0.270 52,577,300 13,226,362 0.2516 21.06 20.64 21.06 20.64 22.93 619,039 21.366 -0.80%
2008-09-11 0 0.250 0.248 0.250 0.241 0.250 13,071,276 3,239,964 0.2479 21.23 21.06 21.23 20.47 21.23 153,900 21.052 0.00%
2008-09-10 0 0.250 0.242 0.250 0.230 0.250 37,146,000 9,014,948 0.2427 21.23 20.55 21.23 19.53 21.23 437,353 20.613 4.17%
2008-09-09 0 0.240 0.240 0.245 0.237 0.260 70,846,448 17,443,582 0.2462 20.38 20.38 20.81 20.13 22.08 834,138 20.912 -5.88%
2008-09-08 0 0.255 0.243 0.255 0.197 0.260 163,801,448 37,594,181 0.2295 21.66 20.64 21.66 16.73 22.08 1,928,579 19.493 6.69%
2008-09-05 0 0.239 0.230 0.239 0.170 0.241 125,213,500 26,470,670 0.2114 20.30 19.53 20.30 14.44 20.47 1,474,249 17.955 23.83%
2008-09-04 0 0.193 0.193 0.196 0.188 0.205 12,718,500 2,498,525 0.1964 16.39 16.39 16.65 15.97 17.41 149,746 16.685 -4.46%
2008-09-03 0 0.202 0.202 0.208 0.192 0.245 9,122,000 1,914,707 0.2099 17.16 17.16 17.67 16.31 20.81 107,401 17.828 -14.04%
2008-09-02 0 0.235 0.235 0.239 0.234 0.240 6,605,000 1,579,464 0.2391 19.96 19.96 20.30 19.87 20.38 77,767 20.310 -2.08%
2008-09-01 0 0.240 0.235 0.242 0.235 0.249 2,042,000 492,936 0.2414 20.38 19.96 20.55 19.96 21.15 24,042 20.503 -2.04%
2008-08-29 0 0.245 0.244 0.245 0.243 0.270 23,936,000 5,949,320 0.2486 20.81 20.72 20.81 20.64 22.93 281,820 21.110 -2.00%
2008-08-28 0 0.250 0.249 0.250 0.249 0.255 15,887,000 3,974,574 0.2502 21.23 21.15 21.23 21.15 21.66 187,052 21.249 0.00%
2008-08-27 0 0.250 0.250 0.255 0.243 0.265 13,681,326 3,430,068 0.2507 21.23 21.23 21.66 20.64 22.51 161,082 21.294 -3.85%
2008-08-26 0 0.260 0.255 0.260 0.248 0.265 13,470,000 3,449,201 0.2561 22.08 21.66 22.08 21.06 22.51 158,594 21.749 0.00%
2008-08-25 0 0.260 0.260 0.265 0.255 0.280 10,483,000 2,760,065 0.2633 22.08 22.08 22.51 21.66 23.78 123,426 22.362 4.84%
2008-08-21 0 0.248 0.247 0.248 0.247 0.280 9,225,000 2,349,166 0.2547 21.06 20.98 21.06 20.98 23.78 108,614 21.629 -4.62%
2008-08-20 0 0.260 0.260 0.265 0.255 0.305 17,010,000 4,507,305 0.2650 22.08 22.08 22.51 21.66 25.90 200,274 22.506 -13.33%
2008-08-19 0 0.300 0.295 0.300 0.285 0.330 6,148,000 1,886,840 0.3069 25.48 25.06 25.48 24.21 28.03 72,386 26.066 -7.69%
2008-08-18 0 0.325 0.325 0.330 0.320 0.350 2,678,000 879,435 0.3284 27.60 27.60 28.03 27.18 29.73 31,530 27.892 -4.41%
2008-08-15 0 0.340 0.335 0.340 0.330 0.340 1,421,000 482,385 0.3395 28.88 28.45 28.88 28.03 28.88 16,731 28.832 1.49%
2008-08-14 0 0.335 0.335 0.340 0.330 0.345 928,000 314,155 0.3385 28.45 28.45 28.88 28.03 29.30 10,926 28.753 1.52%
2008-08-13 0 0.330 0.330 0.335 0.330 0.350 2,243,000 745,115 0.3322 28.03 28.03 28.45 28.03 29.73 26,409 28.215 -5.71%
2008-08-12 0 0.350 0.345 0.350 0.345 0.370 3,407,000 1,204,500 0.3535 29.73 29.30 29.73 29.30 31.43 40,114 30.027 -2.78%
2008-08-11 0 0.360 0.360 0.370 0.360 0.405 13,890,000 5,255,095 0.3783 30.58 30.58 31.43 30.58 34.40 163,539 32.134 -11.11%
2008-08-08 0 0.405 0.405 0.410 0.400 0.430 6,234,000 2,549,075 0.4089 34.40 34.40 34.82 33.97 36.52 73,398 34.729 -1.22%
2008-08-07 0 0.410 0.410 0.415 0.410 0.440 11,539,000 4,869,245 0.4220 34.82 34.82 35.25 34.82 37.37 135,859 35.840 -2.38%
2008-08-05 0 0.420 0.420 0.425 0.415 0.430 3,010,000 1,272,450 0.4227 35.67 35.67 36.10 35.25 36.52 35,439 35.905 -5.62%
2008-08-04 0 0.445 0.440 0.445 0.435 0.445 846,000 373,260 0.4412 37.80 37.37 37.80 36.95 37.80 9,961 37.473 -2.20%
2008-08-01 0 0.455 0.440 0.455 0.440 0.455 444,000 199,330 0.4489 38.64 37.37 38.64 37.37 38.64 5,228 38.130 2.25%
2008-07-31 0 0.445 0.445 0.455 0.445 0.460 2,809,000 1,267,275 0.4511 37.80 37.80 38.64 37.80 39.07 33,073 38.318 -2.20%
2008-07-30 0 0.455 0.455 0.465 0.445 0.460 4,280,000 1,949,050 0.4554 38.64 38.64 39.49 37.80 39.07 50,392 38.678 4.60%
2008-07-29 0 0.435 0.435 0.445 0.435 0.450 1,611,000 710,820 0.4412 36.95 36.95 37.80 36.95 38.22 18,968 37.475 -3.33%
2008-07-28 0 0.450 0.450 0.465 0.450 0.480 2,533,000 1,164,790 0.4598 38.22 38.22 39.49 38.22 40.77 29,823 39.056 -4.26%
2008-07-25 0 0.470 0.470 0.475 0.465 0.490 2,001,000 948,695 0.4741 39.92 39.92 40.34 39.49 41.62 23,560 40.268 -1.05%
2008-07-24 0 0.475 0.470 0.475 0.465 0.500 2,977,000 1,421,405 0.4775 40.34 39.92 40.34 39.49 42.47 35,051 40.553 -4.04%
2008-07-23 0 0.495 0.495 0.500 0.480 0.520 6,485,000 3,232,535 0.4985 42.04 42.04 42.47 40.77 44.17 76,354 42.336 5.32%
2008-07-22 0 0.470 0.465 0.470 0.450 0.470 2,596,000 1,205,250 0.4643 39.92 39.49 39.92 38.22 39.92 30,565 39.432 3.30%
2008-07-21 0 0.455 0.455 0.460 0.450 0.470 1,843,000 844,560 0.4583 38.64 38.64 39.07 38.22 39.92 21,699 38.921 3.41%
2008-07-18 0 0.440 0.440 0.450 0.440 0.460 1,157,000 522,165 0.4513 37.37 37.37 38.22 37.37 39.07 13,622 38.331 -3.30%
2008-07-17 0 0.455 0.445 0.455 0.430 0.465 5,479,000 2,475,955 0.4519 38.64 37.80 38.64 36.52 39.49 64,509 38.381 5.81%
2008-07-16 0 0.430 0.430 0.435 0.430 0.435 2,699,000 1,170,070 0.4335 36.52 36.52 36.95 36.52 36.95 31,778 36.820 -3.37%
2008-07-15 0 0.445 0.435 0.445 0.430 0.455 6,124,000 2,687,315 0.4388 37.80 36.95 37.80 36.52 38.64 72,103 37.270 -3.26%
2008-07-14 0 0.460 0.455 0.460 0.440 0.475 5,402,000 2,470,460 0.4573 39.07 38.64 39.07 37.37 40.34 63,603 38.842 -4.17%
2008-07-11 0 0.480 0.475 0.480 0.475 0.520 5,505,000 2,725,355 0.4951 40.77 40.34 40.77 40.34 44.17 64,815 42.048 -5.88%
2008-07-10 0 0.510 0.500 0.510 0.435 0.520 23,587,940 11,524,166 0.4886 43.32 42.47 43.32 36.95 44.17 277,722 41.495 6.25%
2008-07-09 0 0.480 0.425 0.480 0.390 0.480 76,925,000 32,720,980 0.4254 40.77 36.10 40.77 33.12 40.77 905,706 36.128 12.94%
2008-07-08 0 0.425 0.425 0.435 0.410 0.475 48,013,300 20,942,989 0.4362 36.10 36.10 36.95 34.82 40.34 565,303 37.047 -9.57%
2008-07-07 0 0.470 0.460 0.470 0.410 0.480 35,637,000 16,246,670 0.4559 39.92 39.07 39.92 34.82 40.77 419,586 38.721 4.44%
2008-07-04 0 0.450 0.450 0.455 0.390 0.530 60,743,000 26,436,390 0.4352 38.22 38.22 38.64 33.12 45.01 715,181 36.965 -10.00%
2008-07-03 0 0.500 0.495 0.500 0.495 0.610 9,684,493 5,427,692 0.5605 42.47 42.04 42.47 42.04 51.81 114,024 47.601 -18.03%
2008-07-02 0 0.610 0.610 0.620 0.600 0.660 27,989,100 17,290,538 0.6178 51.81 51.81 52.66 50.96 56.06 329,540 52.469 -6.15%
2008-06-30 0 0.650 0.650 0.660 0.630 0.840 79,723,999 57,716,629 0.7240 55.21 55.21 56.06 53.51 71.34 938,661 61.488 -2.99%
2008-06-27 1 - - - - - 0 0 - 56.91 - - - - 0 - 0.00%
2008-06-26 1 - - - - - 0 0 - 56.91 - - - - 0 - 0.00%
2008-06-25 1 - - - - - 0 0 - 56.91 - - - - 0 - 0.00%
2008-06-24 1 - - - - - 0 0 - 56.91 - - - - 0 - 0.00%
2008-06-23 1 - - - - - 0 0 - 56.91 - - - - 0 - 0.00%
2008-06-20 0 0.670 0.670 0.680 0.650 0.670 3,264,000 2,183,770 0.6690 56.91 56.91 57.75 55.21 56.91 38,430 56.825 3.08%
2008-06-19 0 0.650 0.650 0.660 0.640 0.670 1,867,000 1,224,860 0.6561 55.21 55.21 56.06 54.36 56.91 21,982 55.721 -4.41%
2008-06-18 0 0.680 0.670 0.680 0.660 0.690 2,037,000 1,374,350 0.6747 57.75 56.91 57.75 56.06 58.60 23,983 57.304 1.49%
2008-06-17 0 0.670 0.670 0.680 0.660 0.680 1,649,000 1,113,990 0.6756 56.91 56.91 57.75 56.06 57.75 19,415 57.377 -1.47%
2008-06-16 0 0.680 0.670 0.680 0.670 0.730 6,914,906 4,773,818 0.6904 57.75 56.91 57.75 56.91 62.00 81,415 58.635 -6.85%
2008-06-13 0 0.730 0.700 0.730 0.690 0.730 6,198,000 4,429,490 0.7147 62.00 59.45 62.00 58.60 62.00 72,975 60.699 -2.67%
2008-06-12 0 0.750 0.750 0.770 0.610 0.750 10,702,000 7,108,070 0.6642 63.70 63.70 65.40 51.81 63.70 126,004 56.411 11.94%
2008-06-11 0 0.670 0.670 0.680 0.670 0.690 3,967,000 2,699,390 0.6805 56.91 56.91 57.75 56.91 58.60 46,707 57.794 -5.63%
2008-06-10 0 0.710 0.700 0.710 0.690 0.710 1,752,000 1,226,720 0.7002 60.30 59.45 60.30 58.60 60.30 20,628 59.469 -4.05%
2008-06-06 0 0.740 0.730 0.740 0.690 0.760 11,939,000 8,805,350 0.7375 62.85 62.00 62.85 58.60 64.55 140,568 62.641 10.45%
2008-06-05 0 0.670 0.660 0.680 0.660 0.670 1,031,000 689,960 0.6692 56.91 56.06 57.75 56.06 56.91 12,139 56.839 0.00%
2008-06-04 0 0.670 0.670 0.680 0.660 0.680 1,644,000 1,110,900 0.6757 56.91 56.91 57.75 56.06 57.75 19,356 57.392 0.00%
2008-06-03 0 0.670 0.670 0.680 0.670 0.700 4,345,000 2,990,190 0.6882 56.91 56.91 57.75 56.91 59.45 51,158 58.451 -5.63%
2008-06-02 0 0.710 0.700 0.710 0.700 0.730 3,349,000 2,383,890 0.7118 60.30 59.45 60.30 59.45 62.00 39,431 60.458 0.00%
2008-05-30 0 0.710 0.690 0.710 0.690 0.710 9,527,700 6,690,789 0.7022 60.30 58.60 60.30 58.60 60.30 112,178 59.644 1.43%
2008-05-29 0 0.700 0.690 0.700 0.670 0.700 6,446,000 4,475,340 0.6943 59.45 58.60 59.45 56.91 59.45 75,894 58.968 0.00%
2008-05-28 0 0.700 0.640 0.700 0.640 0.700 5,660,000 3,796,430 0.6707 59.45 54.36 59.45 54.36 59.45 66,640 56.969 7.69%
2008-05-27 0 0.650 0.650 0.660 0.650 0.680 2,889,000 1,897,830 0.6569 55.21 55.21 56.06 55.21 57.75 34,015 55.794 -1.52%
2008-05-26 0 0.660 0.660 0.670 0.660 0.690 8,727,073 5,869,873 0.6726 56.06 56.06 56.91 56.06 58.60 102,752 57.127 -2.94%
2008-05-23 0 0.680 0.680 0.690 0.650 0.700 11,010,000 7,431,290 0.6750 57.75 57.75 58.60 55.21 59.45 129,630 57.327 3.03%
2008-05-22 0 0.660 0.640 0.650 0.630 0.700 16,112,000 10,574,250 0.6563 56.06 54.36 55.21 53.51 59.45 189,701 55.742 -8.33%
2008-05-21 0 0.720 0.690 0.700 0.640 0.720 21,558,000 14,735,680 0.6835 61.15 58.60 59.45 54.36 61.15 253,821 58.055 1.41%
2008-05-20 0 0.710 0.700 0.710 0.700 0.740 5,535,500 3,966,850 0.7166 60.30 59.45 60.30 59.45 62.85 65,174 60.865 -6.58%
2008-05-19 0 0.760 0.750 0.760 0.750 0.770 6,600,000 4,985,850 0.7554 64.55 63.70 64.55 63.70 65.40 77,708 64.162 0.00%
2008-05-16 0 0.760 0.750 0.760 0.740 0.780 10,616,000 8,089,520 0.7620 64.55 63.70 64.55 62.85 66.25 124,992 64.721 -1.30%
2008-05-15 0 0.770 0.760 0.770 0.750 0.790 3,614,307 2,776,959 0.7683 65.40 64.55 65.40 63.70 67.10 42,554 65.257 -1.28%
2008-05-14 0 0.780 0.760 0.780 0.770 0.800 1,995,000 1,546,740 0.7753 66.25 64.55 66.25 65.40 67.95 23,489 65.850 -2.50%
2008-05-13 0 0.800 0.790 0.800 0.790 0.800 1,075,000 852,370 0.7929 67.95 67.10 67.95 67.10 67.95 12,657 67.344 -2.44%
2008-05-09 0 0.820 0.800 0.820 0.800 0.840 1,020,000 834,380 0.8180 69.65 67.95 69.65 67.95 71.34 12,009 69.477 1.23%
2008-05-08 0 0.810 0.800 0.820 0.780 0.810 3,794,000 3,026,330 0.7977 68.80 67.95 69.65 66.25 68.80 44,670 67.748 0.00%
2008-05-07 0 0.810 0.810 0.820 0.800 0.830 3,324,000 2,698,250 0.8117 68.80 68.80 69.65 67.95 70.49 39,136 68.945 0.00%
2008-05-06 0 0.810 0.810 0.820 0.780 0.900 5,513,000 4,530,430 0.8218 68.80 68.80 69.65 66.25 76.44 64,909 69.796 3.85%
2008-05-05 0 0.780 0.770 0.780 0.770 0.800 1,266,000 991,910 0.7835 66.25 65.40 66.25 65.40 67.95 14,906 66.546 -2.50%
2008-05-02 0 0.800 0.800 0.810 0.770 0.820 2,945,000 2,370,800 0.8050 67.95 67.95 68.80 65.40 69.65 34,674 68.374 0.00%
2008-04-30 0 0.800 0.770 0.830 0.770 0.830 2,340,000 1,852,640 0.7917 67.95 65.40 70.49 65.40 70.49 27,551 67.244 0.00%
2008-04-29 0 0.800 0.790 0.800 0.790 0.800 21,635,000 17,307,590 0.8000 67.95 67.10 67.95 67.10 67.95 254,728 67.945 0.00%
2008-04-28 0 0.800 0.790 0.810 0.780 0.800 4,179,000 3,330,700 0.7970 67.95 67.10 68.80 66.25 67.95 49,203 67.693 0.00%
2008-04-25 0 0.800 0.780 0.800 0.790 0.810 1,694,000 1,349,730 0.7968 67.95 66.25 67.95 67.10 68.80 19,945 67.673 0.00%
2008-04-24 0 0.800 0.800 0.810 0.800 0.810 1,335,000 1,078,630 0.8080 67.95 67.95 68.80 67.95 68.80 15,718 68.623 -1.23%
2008-04-23 0 0.810 0.800 0.810 0.790 0.810 22,470,000 17,992,560 0.8007 68.80 67.95 68.80 67.10 68.80 264,559 68.010 1.25%
2008-04-22 0 0.800 0.800 0.810 0.790 0.830 1,911,000 1,554,400 0.8134 67.95 67.95 68.80 67.10 70.49 22,500 69.085 -3.61%
2008-04-21 0 0.830 0.820 0.830 0.820 0.870 2,610,000 2,176,620 0.8340 70.49 69.65 70.49 69.65 73.89 30,730 70.831 -1.19%
2008-04-18 0 0.840 0.830 0.840 0.810 0.850 5,557,000 4,618,390 0.8311 71.34 70.49 71.34 68.80 72.19 65,427 70.588 2.44%
2008-04-17 0 0.820 0.820 0.830 0.820 0.850 8,782,400 7,353,076 0.8373 69.65 69.65 70.49 69.65 72.19 103,403 71.111 0.00%
2008-04-16 0 0.820 0.810 0.820 0.810 0.830 3,147,000 2,577,000 0.8189 69.65 68.80 69.65 68.80 70.49 37,052 69.550 0.00%
2008-04-15 0 0.820 0.810 0.820 0.790 0.820 3,653,700 2,948,337 0.8069 69.65 68.80 69.65 67.10 69.65 43,018 68.537 2.50%
2008-04-14 0 0.800 0.800 0.810 0.790 0.810 8,538,000 6,830,600 0.8000 67.95 67.95 68.80 67.10 68.80 100,525 67.949 -1.23%
2008-04-11 0 0.810 0.800 0.810 0.800 0.810 5,434,000 4,349,140 0.8004 68.80 67.95 68.80 67.95 68.80 63,979 67.977 2.53%
2008-04-10 0 0.790 0.780 0.790 0.780 0.790 1,088,000 859,040 0.7896 67.10 66.25 67.10 66.25 67.10 12,810 67.060 1.28%
2008-04-09 0 0.780 0.780 0.790 0.780 0.790 2,100,000 1,651,780 0.7866 66.25 66.25 67.10 66.25 67.10 24,725 66.806 1.30%
2008-04-08 0 0.770 0.760 0.770 0.760 0.790 2,238,084 1,736,881 0.7761 65.40 64.55 65.40 64.55 67.10 26,351 65.913 -2.53%
2008-04-07 0 0.790 0.780 0.800 0.780 0.820 9,077,570 7,250,368 0.7987 67.10 66.25 67.95 66.25 69.65 106,878 67.838 -2.47%
2008-04-03 0 0.810 0.800 0.810 0.790 0.810 12,039,000 9,663,660 0.8027 68.80 67.95 68.80 67.10 68.80 141,746 68.176 2.53%
2008-04-02 0 0.790 0.790 0.800 0.780 0.820 23,141,341 18,430,683 0.7964 67.10 67.10 67.95 66.25 69.65 272,463 67.645 2.60%
2008-04-01 0 0.770 0.760 0.770 0.750 0.780 15,138,000 11,462,270 0.7572 65.40 64.55 65.40 63.70 66.25 178,233 64.311 0.00%
2008-03-31 0 0.770 0.760 0.770 0.750 0.790 3,736,000 2,873,520 0.7691 65.40 64.55 65.40 63.70 67.10 43,987 65.326 1.32%
2008-03-28 0 0.760 0.760 0.770 0.740 0.770 17,734,000 13,326,340 0.7515 64.55 64.55 65.40 62.85 65.40 208,798 63.824 1.33%
2008-03-27 0 0.750 0.750 0.760 0.740 0.760 7,382,000 5,534,660 0.7498 63.70 63.70 64.55 62.85 64.55 86,915 63.679 -1.32%
2008-03-26 0 0.760 0.750 0.760 0.720 0.770 4,762,000 3,541,560 0.7437 64.55 63.70 64.55 61.15 65.40 56,067 63.166 2.70%
2008-03-25 0 0.740 0.740 0.760 0.730 0.780 28,262,000 21,236,130 0.7514 62.85 62.85 64.55 62.00 66.25 332,754 63.819 2.78%
2008-03-20 0 0.720 0.710 0.750 0.710 0.750 2,394,000 1,756,160 0.7336 61.15 60.30 63.70 60.30 63.70 28,187 62.305 -6.49%
2008-03-19 0 0.770 0.760 0.780 0.730 0.790 1,570,000 1,208,030 0.7694 65.40 64.55 66.25 62.00 67.10 18,485 65.352 -1.28%
2008-03-18 0 0.780 0.730 0.780 0.720 0.780 17,540,000 13,013,590 0.7419 66.25 62.00 66.25 61.15 66.25 206,514 63.016 1.30%
2008-03-17 0 0.770 0.770 0.780 0.750 0.840 2,844,000 2,248,520 0.7906 65.40 65.40 66.25 63.70 71.34 33,485 67.150 -9.41%
2008-03-14 0 0.850 0.810 0.840 0.800 0.850 5,852,000 4,800,910 0.8204 72.19 68.80 71.34 67.95 72.19 68,901 69.679 3.66%
2008-03-13 0 0.820 0.800 0.820 0.800 0.830 7,884,000 6,463,300 0.8198 69.65 67.95 69.65 67.95 70.49 92,825 69.629 -1.20%
2008-03-12 0 0.830 0.820 0.840 0.800 0.850 59,874,000 49,103,610 0.8201 70.49 69.65 71.34 67.95 72.19 704,950 69.655 3.75%
2008-03-11 0 0.800 0.800 0.810 0.800 0.830 1,799,000 1,446,440 0.8040 67.95 67.95 68.80 67.95 70.49 21,181 68.289 -3.61%
2008-03-10 0 0.830 0.820 0.830 0.800 0.830 4,991,000 4,091,960 0.8199 70.49 69.65 70.49 67.95 70.49 58,763 69.634 1.22%
2008-03-07 0 0.820 0.800 0.820 0.780 0.820 7,806,000 6,276,230 0.8040 69.65 67.95 69.65 66.25 69.65 91,907 68.289 1.23%
2008-03-06 0 0.810 0.810 0.820 0.790 0.820 11,506,000 9,319,120 0.8099 68.80 68.80 69.65 67.10 69.65 135,470 68.791 1.25%
2008-03-05 0 0.800 0.790 0.800 0.750 0.820 7,053,000 5,593,010 0.7930 67.95 67.10 67.95 63.70 69.65 83,041 67.352 -3.61%
2008-03-04 0 0.830 0.810 0.830 0.810 0.860 1,139,000 951,270 0.8352 70.49 68.80 70.49 68.80 73.04 13,410 70.935 -3.49%
2008-03-03 0 0.860 0.860 0.870 0.860 0.880 576,000 500,940 0.8697 73.04 73.04 73.89 73.04 74.74 6,782 73.866 -4.44%
2008-02-29 0 0.900 0.890 0.900 0.850 0.900 4,224,000 3,707,720 0.8778 76.44 75.59 76.44 72.19 76.44 49,733 74.553 0.00%
2008-02-28 0 0.900 0.870 0.900 0.860 0.900 2,689,000 2,371,340 0.8819 76.44 73.89 76.44 73.04 76.44 31,660 74.900 0.00%
2008-02-27 0 0.900 0.890 0.900 0.870 0.900 2,574,500 2,262,835 0.8789 76.44 75.59 76.44 73.89 76.44 30,312 74.652 2.27%
2008-02-26 0 0.880 0.870 0.880 0.860 0.890 968,000 842,810 0.8707 74.74 73.89 74.74 73.04 75.59 11,397 73.949 1.15%
2008-02-25 0 0.870 0.870 0.880 0.850 0.890 3,013,163 2,618,385 0.8690 73.89 73.89 74.74 72.19 75.59 35,477 73.806 -2.25%
2008-02-22 0 0.890 0.870 0.910 0.870 0.930 739,311 660,010 0.8927 75.59 73.89 77.29 73.89 78.99 8,705 75.823 -3.26%
2008-02-21 0 0.920 0.900 0.920 0.890 0.940 2,813,000 2,564,830 0.9118 78.14 76.44 78.14 75.59 79.84 33,120 77.441 1.10%
2008-02-20 0 0.910 0.910 0.930 0.900 0.950 3,981,000 3,691,090 0.9272 77.29 77.29 78.99 76.44 80.69 46,872 78.749 -4.21%
2008-02-19 0 0.950 0.940 0.950 0.880 0.960 12,508,000 11,730,290 0.9378 80.69 79.84 80.69 74.74 81.54 147,268 79.653 6.74%
2008-02-18 0 0.890 0.870 0.880 0.840 0.900 7,445,000 6,545,230 0.8791 75.59 73.89 74.74 71.34 76.44 87,657 74.669 2.30%
2008-02-15 0 0.870 0.870 0.880 0.800 0.870 5,420,000 4,621,530 0.8527 73.89 73.89 74.74 67.95 73.89 63,814 72.421 0.00%
2008-02-14 0 0.870 0.860 0.870 0.800 0.870 7,077,500 5,957,950 0.8418 73.89 73.04 73.89 67.95 73.89 83,330 71.499 12.99%
2008-02-13 0 0.770 0.770 0.780 0.760 0.780 8,592,841 6,567,139 0.7643 65.40 65.40 66.25 64.55 66.25 101,171 64.911 1.32%
2008-02-12 0 0.760 0.750 0.760 0.740 0.770 3,288,374 2,479,712 0.7541 64.55 63.70 64.55 62.85 65.40 38,717 64.047 1.33%
2008-02-11 0 0.750 0.740 0.760 0.720 0.780 7,795,000 5,778,210 0.7413 63.70 62.85 64.55 61.15 66.25 91,777 62.959 -1.32%
2008-02-06 0 0.760 0.760 0.770 0.730 0.770 6,769,000 5,098,310 0.7532 64.55 64.55 65.40 62.00 65.40 79,697 63.971 -2.56%
2008-02-05 0 0.780 0.770 0.780 0.760 0.790 4,525,000 3,492,790 0.7719 66.25 65.40 66.25 64.55 67.10 53,277 65.559 1.30%
2008-02-04 0 0.770 0.750 0.770 0.730 0.780 8,048,500 6,147,480 0.7638 65.40 63.70 65.40 62.00 66.25 94,762 64.873 5.48%
2008-02-01 0 0.730 0.730 0.740 0.710 0.750 2,428,000 1,769,390 0.7287 62.00 62.00 62.85 60.30 63.70 28,587 61.895 -1.35%
2008-01-31 0 0.740 0.740 0.750 0.680 0.770 23,632,000 17,008,470 0.7197 62.85 62.85 63.70 57.75 65.40 278,240 61.129 1.37%
2008-01-30 0 0.730 0.700 0.730 0.650 0.760 18,569,000 12,979,440 0.6990 62.00 59.45 62.00 55.21 64.55 218,629 59.367 -2.67%
2008-01-29 0 0.750 0.750 0.760 0.670 0.800 25,518,622 18,779,695 0.7359 63.70 63.70 64.55 56.91 67.95 300,453 62.505 11.94%
2008-01-28 0 0.670 0.650 0.670 0.620 0.670 10,955,000 7,140,115 0.6518 56.91 55.21 56.91 52.66 56.91 128,983 55.357 0.00%
2008-01-25 0 0.670 0.660 0.670 0.630 0.690 12,394,000 7,998,208 0.6453 56.91 56.06 56.91 53.51 58.60 145,926 54.810 6.35%
2008-01-24 0 0.630 0.620 0.640 0.580 0.640 16,369,000 9,948,010 0.6077 53.51 52.66 54.36 49.26 54.36 192,727 51.617 5.00%
2008-01-23 0 0.600 0.580 0.600 0.530 0.630 15,276,000 8,785,420 0.5751 50.96 49.26 50.96 45.01 53.51 179,858 48.846 3.45%
2008-01-22 0 0.580 0.560 0.570 0.550 0.650 12,397,000 7,366,980 0.5943 49.26 47.56 48.41 46.71 55.21 145,961 50.472 -17.14%
2008-01-21 0 0.700 0.700 0.730 0.670 0.740 3,087,000 2,155,960 0.6984 59.45 59.45 62.00 56.91 62.85 36,346 59.318 -9.09%
2008-01-18 0 0.770 0.760 0.770 0.750 0.780 1,500,000 1,149,550 0.7664 65.40 64.55 65.40 63.70 66.25 17,661 65.090 0.00%
2008-01-17 0 0.770 0.770 0.780 0.740 0.780 2,057,000 1,559,040 0.7579 65.40 65.40 66.25 62.85 66.25 24,219 64.373 1.32%
2008-01-16 0 0.760 0.730 0.760 0.720 0.830 6,147,000 4,725,590 0.7688 64.55 62.00 64.55 61.15 70.49 72,374 65.294 -9.52%
2008-01-15 0 0.840 0.830 0.840 0.830 0.910 15,516,000 13,293,890 0.8568 71.34 70.49 71.34 70.49 77.29 182,684 72.770 0.00%
2008-01-14 0 0.840 0.840 0.850 0.840 0.880 1,591,000 1,359,080 0.8542 71.34 71.34 72.19 71.34 74.74 18,732 72.553 -4.55%
2008-01-11 0 0.880 0.860 0.880 0.830 0.880 4,013,000 3,399,930 0.8472 74.74 73.04 74.74 70.49 74.74 47,249 71.958 3.53%
2008-01-10 0 0.850 0.850 0.860 0.820 0.880 23,031,000 19,603,550 0.8512 72.19 72.19 73.04 69.65 74.74 271,164 72.294 -3.41%
2008-01-09 0 0.880 0.870 0.880 0.850 0.900 5,513,000 4,812,540 0.8729 74.74 73.89 74.74 72.19 76.44 64,909 74.142 -2.22%
2008-01-08 0 0.900 0.890 0.900 0.890 0.970 6,153,000 5,723,800 0.9302 76.44 75.59 76.44 75.59 82.39 72,445 79.009 -2.17%
2008-01-07 0 0.920 0.910 0.920 0.880 0.950 9,084,752 8,235,734 0.9065 78.14 77.29 78.14 74.74 80.69 106,963 76.996 -4.17%
2008-01-04 0 0.960 0.960 0.970 0.960 1.000 6,495,000 6,339,000 0.9760 81.54 81.54 82.39 81.54 84.93 76,471 82.894 -3.03%
2008-01-03 0 0.990 0.990 1.000 0.980 1.030 6,999,000 6,962,930 0.9948 84.08 84.08 84.93 83.24 87.48 82,405 84.496 -3.88%
2008-01-02 0 1.030 1.030 1.050 1.000 1.120 5,534,000 5,824,740 1.0525 87.48 87.48 89.18 84.93 95.13 65,157 89.396 -10.43%
2007-12-31 0 1.150 1.120 1.150 1.030 1.200 12,792,000 14,595,530 1.1410 97.67 95.13 97.67 87.48 101.9 150,612 96.908 15.00%
2007-12-28 0 1.000 1.030 1.040 0.950 1.030 9,358,000 9,131,060 0.9757 84.93 87.48 88.33 80.69 87.48 110,180 82.874 0.00%
2007-12-27 0 1.000 0.980 1.010 0.960 1.010 3,987,000 3,941,970 0.9887 84.93 83.24 85.78 81.54 85.78 46,942 83.974 0.00%
2007-12-24 0 1.000 0.990 1.000 0.990 1.030 2,421,000 2,432,140 1.0046 84.93 84.08 84.93 84.08 87.48 28,505 85.325 -2.91%
2007-12-21 0 1.030 1.020 1.030 0.980 1.030 4,557,000 4,605,070 1.0105 87.48 86.63 87.48 83.24 87.48 53,654 85.830 -1.90%
2007-12-20 0 1.050 1.030 1.050 1.010 1.050 3,552,000 3,687,980 1.0383 89.18 87.48 89.18 85.78 89.18 41,821 88.185 0.00%
2007-12-19 0 1.050 1.040 1.050 1.010 1.100 10,189,000 10,580,930 1.0385 89.18 88.33 89.18 85.78 93.43 119,964 88.201 8.25%
2007-12-18 0 0.970 0.950 0.970 0.940 1.100 15,660,971 15,715,822 1.0035 82.39 80.69 82.39 79.84 93.43 184,390 85.231 -11.82%
2007-12-17 1 - - - - - 0 0 - 93.43 - - - - 0 - 0.00%
2007-12-14 1 - - - - - 0 0 - 93.43 - - - - 0 - 0.00%
2007-12-13 1 - - - - - 0 0 - 93.43 - - - - 0 - 0.00%
2007-12-12 1 - - - - - 0 0 - 93.43 - - - - 0 - 0.00%
2007-12-11 0 1.100 1.090 1.100 1.050 1.140 11,675,000 12,810,270 1.0972 93.43 92.58 93.43 89.18 96.82 137,460 93.193 -1.79%
2007-12-10 0 1.120 1.120 1.130 1.120 1.170 3,603,000 4,105,450 1.1395 95.13 95.13 95.98 95.13 99.37 42,421 96.778 -5.08%
2007-12-07 0 1.180 1.180 1.190 1.170 1.250 8,920,000 10,798,340 1.2106 100.2 100.2 101.1 99.37 106.2 105,023 102.82 0.00%
2007-12-06 0 1.180 1.180 1.190 1.150 1.220 15,260,000 18,137,340 1.1886 100.2 100.2 101.1 97.67 103.6 179,669 100.95 -0.84%
2007-12-05 0 1.190 1.170 1.180 1.150 1.260 25,632,000 30,980,990 1.2087 101.1 99.37 100.2 97.67 107.0 301,788 102.66 4.39%
2007-12-04 0 1.140 1.130 1.140 1.120 1.180 4,416,000 5,071,910 1.1485 96.82 95.98 96.82 95.13 100.2 51,993 97.549 0.88%
2007-12-03 0 1.130 1.120 1.130 1.100 1.210 12,364,000 14,172,790 1.1463 95.98 95.13 95.98 93.43 102.8 145,572 97.359 -5.83%
2007-11-30 0 1.200 1.180 1.200 1.160 1.250 23,489,000 28,213,720 1.2011 101.9 100.2 101.9 98.52 106.2 276,557 102.02 -3.23%
2007-11-29 0 1.240 1.220 1.240 1.060 1.280 29,524,166 34,780,479 1.1780 105.3 103.6 105.3 90.03 108.7 347,614 100.05 14.81%
2007-11-28 0 1.080 1.060 1.080 1.040 1.170 15,826,000 17,085,300 1.0796 91.73 90.03 91.73 88.33 99.37 186,333 91.692 -7.69%
2007-11-27 0 1.170 1.170 1.200 1.170 1.230 12,281,000 14,779,260 1.2034 99.37 99.37 101.9 99.37 104.5 144,595 102.21 -6.40%
2007-11-26 0 1.250 1.250 1.260 1.210 1.300 8,193,000 10,264,250 1.2528 106.2 106.2 107.0 102.8 110.4 96,463 106.41 1.63%
2007-11-23 0 1.230 1.230 1.250 1.220 1.270 3,012,000 3,711,980 1.2324 104.5 104.5 106.2 103.6 107.9 35,463 104.67 2.50%
2007-11-22 0 1.200 1.190 1.200 1.200 1.320 6,780,000 8,368,060 1.2342 101.9 101.1 101.9 101.9 112.1 79,827 104.83 -6.25%
2007-11-21 0 1.280 1.280 1.290 1.280 1.400 7,761,000 10,295,620 1.3266 108.7 108.7 109.6 108.7 118.9 91,377 112.67 -7.25%
2007-11-20 0 1.380 1.360 1.380 1.350 1.440 10,326,000 14,236,130 1.3787 117.2 115.5 117.2 114.7 122.3 121,577 117.10 -4.17%
2007-11-19 0 1.440 1.420 1.440 1.370 1.450 21,499,000 30,393,320 1.4137 122.3 120.6 122.3 116.4 123.2 253,127 120.07 4.35%
2007-11-16 0 1.380 1.370 1.380 1.350 1.420 6,044,000 8,339,280 1.3798 117.2 116.4 117.2 114.7 120.6 71,161 117.19 -4.17%
2007-11-15 0 1.440 1.400 1.420 1.380 1.440 5,810,700 8,190,280 1.4095 122.3 118.9 120.6 117.2 122.3 68,415 119.72 0.00%
2007-11-14 0 1.440 1.420 1.440 1.400 1.490 11,895,500 17,086,920 1.4364 122.3 120.6 122.3 118.9 126.6 140,056 122.00 0.70%
2007-11-13 0 1.430 1.390 1.430 1.340 1.490 15,953,000 22,283,960 1.3969 121.5 118.1 121.5 113.8 126.6 187,829 118.64 0.00%
2007-11-12 0 1.430 1.420 1.430 1.420 1.540 11,259,500 16,475,950 1.4633 121.5 120.6 121.5 120.6 130.8 132,568 124.28 -5.92%
2007-11-09 0 1.520 1.520 1.540 1.450 1.570 15,522,500 23,392,950 1.5070 129.1 129.1 130.8 123.2 133.3 182,760 128.00 4.11%
2007-11-08 0 1.460 1.450 1.460 1.390 1.520 13,371,000 19,488,200 1.4575 124.0 123.2 124.0 118.1 129.1 157,429 123.79 -6.41%
2007-11-07 0 1.560 1.560 1.570 1.480 1.640 31,210,075 48,671,496 1.5595 132.5 132.5 133.3 125.7 139.3 367,464 132.45 6.85%
2007-11-06 0 1.460 1.450 1.460 1.160 1.470 18,075,000 24,265,460 1.3425 124.0 123.2 124.0 98.52 124.9 212,813 114.02 19.67%
2007-11-05 0 1.220 1.210 1.220 1.200 1.330 11,756,575 14,745,035 1.2542 103.6 102.8 103.6 101.9 113.0 138,421 106.52 -7.58%
2007-11-02 0 1.320 1.320 1.330 1.310 1.400 14,810,000 20,085,960 1.3562 112.1 112.1 113.0 111.3 118.9 174,371 115.19 -8.33%
2007-11-01 0 1.440 1.440 1.450 1.430 1.520 7,510,000 10,899,370 1.4513 122.3 122.3 123.2 121.5 129.1 88,422 123.27 -3.36%
2007-10-31 0 1.490 1.480 1.490 1.430 1.530 17,631,000 26,468,380 1.5012 126.6 125.7 126.6 121.5 129.9 207,585 127.51 0.00%
2007-10-30 0 1.490 1.470 1.480 1.440 1.600 13,856,000 20,807,290 1.5017 126.6 124.9 125.7 122.3 135.9 163,139 127.54 -4.49%
2007-10-29 0 1.560 1.540 1.550 1.550 1.610 10,250,313 16,129,539 1.5736 132.5 130.8 131.6 131.6 136.7 120,686 133.65 -1.27%
2007-10-26 0 1.580 1.590 1.600 1.580 1.680 11,029,000 17,714,700 1.6062 134.2 135.0 135.9 134.2 142.7 129,854 136.42 -5.39%
2007-10-25 0 1.670 1.650 1.670 1.590 1.730 36,447,000 60,449,550 1.6586 141.8 140.1 141.8 135.0 146.9 429,123 140.87 1.21%
2007-10-24 0 1.650 1.650 1.670 1.480 1.750 44,220,046 72,465,974 1.6388 140.1 140.1 141.8 125.7 148.6 520,642 139.19 17.86%
2007-10-23 0 1.400 1.400 1.410 1.360 1.600 28,273,133 41,938,664 1.4833 118.9 118.9 119.8 115.5 135.9 332,885 125.99 -9.09%
2007-10-22 0 1.540 1.530 1.560 1.470 1.690 33,872,119 54,693,584 1.6147 130.8 129.9 132.5 124.9 143.5 398,806 137.14 -9.41%
2007-10-18 0 1.700 1.690 1.700 1.490 1.940 116,640,462 203,180,112 1.7419 144.4 143.5 144.4 126.6 164.8 1,373,311 147.95 3.03%
2007-10-17 0 1.650 1.640 1.650 1.500 1.660 72,753,516 114,482,449 1.5736 140.1 139.3 140.1 127.4 141.0 856,592 133.65 19.57%
2007-10-16 0 1.380 1.320 1.330 1.260 1.400 135,253,379 168,261,189 1.2440 117.2 112.1 113.0 107.0 118.9 1,592,458 105.66 11.29%
2007-10-15 0 1.240 1.230 1.240 1.180 1.250 48,136,000 57,985,220 1.2046 105.3 104.5 105.3 100.2 106.2 566,748 102.31 8.77%
2007-10-12 0 1.140 1.130 1.140 1.060 1.190 22,887,000 25,814,270 1.1279 96.82 95.98 96.82 90.03 101.1 269,469 95.797 8.57%
2007-10-11 0 1.050 1.040 1.050 1.020 1.080 19,929,000 20,985,370 1.0530 89.18 88.33 89.18 86.63 91.73 234,642 89.436 5.00%
2007-10-10 0 1.000 1.000 1.010 0.990 1.030 8,749,000 8,825,440 1.0087 84.93 84.93 85.78 84.08 87.48 103,010 85.676 -0.99%
2007-10-09 0 1.010 1.010 1.020 0.990 1.030 12,402,000 12,456,920 1.0044 85.78 85.78 86.63 84.08 87.48 146,020 85.310 0.00%
2007-10-08 0 1.010 1.000 1.010 1.000 1.070 10,164,000 10,407,980 1.0240 85.78 84.93 85.78 84.93 90.88 119,670 86.973 -3.81%
2007-10-05 0 1.050 1.040 1.050 1.010 1.130 9,779,000 10,332,660 1.0566 89.18 88.33 89.18 85.78 95.98 115,137 89.742 -4.55%
2007-10-04 0 1.100 1.100 1.110 1.040 1.150 33,169,000 35,741,520 1.0776 93.43 93.43 94.28 88.33 97.67 390,528 91.521 10.00%
2007-10-03 0 1.000 0.990 1.000 0.970 1.130 12,211,000 12,966,830 1.0619 84.93 84.08 84.93 82.39 95.98 143,771 90.191 -12.28%
2007-10-02 0 1.140 1.130 1.140 1.130 1.190 16,683,000 19,388,540 1.1622 96.82 95.98 96.82 95.98 101.1 196,424 98.708 0.88%
2007-09-28 0 1.130 1.130 1.140 1.100 1.150 9,695,000 10,923,270 1.1267 95.98 95.98 96.82 93.43 97.67 114,148 95.694 0.89%
2007-09-27 0 1.120 1.110 1.140 1.110 1.170 10,604,000 12,065,530 1.1378 95.13 94.28 96.82 94.28 99.37 124,850 96.640 -1.75%
2007-09-25 0 1.140 1.140 1.150 1.130 1.180 13,930,000 16,111,840 1.1566 96.82 96.82 97.67 95.98 100.2 164,010 98.237 -3.39%
2007-09-24 0 1.180 1.170 1.180 1.130 1.260 17,403,000 20,621,750 1.1850 100.2 99.37 100.2 95.98 107.0 204,901 100.64 1.72%
2007-09-21 0 1.160 1.160 1.170 1.130 1.190 14,862,000 17,251,840 1.1608 98.52 98.52 99.37 95.98 101.1 174,983 98.591 0.00%
2007-09-20 0 1.160 1.150 1.160 1.130 1.200 14,688,000 17,094,750 1.1639 98.52 97.67 98.52 95.98 101.9 172,935 98.851 -0.85%
2007-09-19 0 1.170 1.160 1.180 1.140 1.300 35,014,000 42,041,950 1.2007 99.37 98.52 100.2 96.82 110.4 412,251 101.98 -4.88%
2007-09-18 1 - - - - - 0 0 - 104.5 - - - - 0 - 0.00%
2007-09-17 0 1.230 1.220 1.230 1.220 1.460 52,733,000 71,294,720 1.3520 104.5 103.6 104.5 103.6 124.0 620,872 114.83 1.65%
2007-09-14 1 - - - - - 0 0 - 102.8 - - - - 0 - 0.00%
2007-09-13 1 - - - - - 0 0 - 102.8 - - - - 0 - 0.00%
2007-09-12 1 - - - - - 0 0 - 102.8 - - - - 0 - 0.00%
2007-09-11 1 - - - - - 0 0 - 102.8 - - - - 0 - 0.00%
2007-09-10 1 - - - - - 0 0 - 102.8 - - - - 0 - 0.00%
2007-09-07 1 - - - - - 0 0 - 102.8 - - - - 0 - 0.00%
2007-09-06 1 - - - - - 0 0 - 102.8 - - - - 0 - 0.00%
2007-09-05 1 - - - - - 0 0 - 102.8 - - - - 0 - 0.00%
2007-09-04 1 - - - - - 0 0 - 102.8 - - - - 0 - 0.00%
2007-09-03 1 - - - - - 0 0 - 102.8 - - - - 0 - 0.00%
2007-08-31 0 1.210 1.200 1.220 1.140 1.220 20,704,000 24,466,180 1.1817 102.8 101.9 103.6 96.82 103.6 243,767 100.37 4.31%
2007-08-30 0 1.160 1.150 1.160 1.120 1.200 37,234,000 42,988,370 1.1545 98.52 97.67 98.52 95.13 101.9 438,389 98.060 8.41%
2007-08-29 0 1.070 1.060 1.070 0.980 1.070 12,891,117 13,327,277 1.0338 90.88 90.03 90.88 83.24 90.88 151,779 87.807 2.88%
2007-08-28 0 1.040 1.060 1.090 1.010 1.110 20,969,000 22,360,880 1.0664 88.33 90.03 92.58 85.78 94.28 246,887 90.571 -4.59%
2007-08-27 0 1.090 1.080 1.090 0.920 1.130 31,814,379 34,273,634 1.0773 92.58 91.73 92.58 78.14 95.98 374,579 91.499 10.10%
2007-08-24 0 0.990 0.970 0.990 0.930 0.990 6,455,000 6,241,060 0.9669 84.08 82.39 84.08 78.99 84.08 76,000 82.119 -1.00%
2007-08-23 0 1.000 0.980 1.000 0.970 1.040 9,654,000 9,625,180 0.9970 84.93 83.24 84.93 82.39 88.33 113,665 84.680 1.01%
2007-08-22 0 0.990 0.980 1.010 0.970 1.020 7,250,000 7,257,030 1.0010 84.08 83.24 85.78 82.39 86.63 85,361 85.016 -2.94%
2007-08-21 0 1.020 1.000 1.020 0.890 1.100 13,344,000 13,437,320 1.0070 86.63 84.93 86.63 75.59 93.43 157,111 85.528 9.68%
2007-08-20 0 0.930 0.920 0.930 0.930 1.040 12,020,000 11,709,580 0.9742 78.99 78.14 78.99 78.99 88.33 141,522 82.740 -4.12%
2007-08-17 0 0.970 0.960 0.970 0.700 1.020 17,186,000 14,861,690 0.8648 82.39 81.54 82.39 59.45 86.63 202,346 73.447 -5.83%
2007-08-16 0 1.030 1.030 1.040 1.000 1.080 21,023,000 21,788,570 1.0364 87.48 87.48 88.33 84.93 91.73 247,522 88.027 -7.21%
2007-08-15 0 1.110 1.100 1.110 1.070 1.120 4,936,705 5,420,997 1.0981 94.28 93.43 94.28 90.88 95.13 58,124 93.266 -2.63%
2007-08-14 0 1.140 1.120 1.140 1.100 1.150 9,852,000 11,043,150 1.1209 96.82 95.13 96.82 93.43 97.67 115,996 95.203 4.59%
2007-08-13 0 1.090 1.090 1.100 1.060 1.130 7,446,000 8,169,710 1.0972 92.58 92.58 93.43 90.03 95.98 87,668 93.189 0.93%
2007-08-10 0 1.080 1.070 1.080 1.020 1.160 8,684,000 9,650,530 1.1113 91.73 90.88 91.73 86.63 98.52 102,244 94.387 -8.47%
2007-08-09 0 1.180 1.180 1.190 1.130 1.230 13,061,000 15,464,250 1.1840 100.2 100.2 101.1 95.98 104.5 153,779 100.56 6.31%
2007-08-08 0 1.110 1.110 1.130 1.070 1.150 8,844,000 9,805,590 1.1087 94.28 94.28 95.98 90.88 97.67 104,128 94.168 2.78%
2007-08-07 0 1.080 1.050 1.080 1.000 1.270 31,774,000 35,516,170 1.1178 91.73 89.18 91.73 84.93 107.9 374,103 94.937 -10.74%
2007-08-06 0 1.210 1.210 1.220 1.200 1.260 13,975,500 17,166,860 1.2284 102.8 102.8 103.6 101.9 107.0 164,546 104.33 -5.47%
2007-08-03 0 1.280 1.270 1.280 1.220 1.340 16,664,000 21,360,620 1.2818 108.7 107.9 108.7 103.6 113.8 196,200 108.87 -1.54%
2007-08-02 0 1.300 1.290 1.300 1.190 1.420 46,427,000 60,061,040 1.2937 110.4 109.6 110.4 101.1 120.6 546,626 109.88 -2.99%
2007-08-01 0 1.340 1.320 1.330 1.100 1.350 47,682,954 57,705,357 1.2102 113.8 112.1 113.0 93.43 114.7 561,414 102.79 20.72%
2007-07-31 0 1.110 1.100 1.110 1.070 1.110 9,407,000 10,230,810 1.0876 94.28 93.43 94.28 90.88 94.28 110,757 92.372 4.72%
2007-07-30 0 1.060 1.050 1.060 1.050 1.130 14,183,000 15,644,010 1.1030 90.03 89.18 90.03 89.18 95.98 166,989 93.683 -2.75%
2007-07-27 0 1.090 1.080 1.090 1.020 1.110 37,196,258 39,689,988 1.0670 92.58 91.73 92.58 86.63 94.28 437,944 90.628 -0.91%
2007-07-26 0 1.100 1.090 1.100 1.060 1.170 24,599,000 27,461,100 1.1164 93.43 92.58 93.43 90.03 99.37 289,626 94.816 -1.79%
2007-07-25 0 1.120 1.110 1.120 1.100 1.250 52,923,000 61,712,850 1.1661 95.13 94.28 95.13 93.43 106.2 623,109 99.040 0.90%
2007-07-24 0 1.110 1.100 1.110 1.020 1.120 52,620,000 56,320,300 1.0703 94.28 93.43 94.28 86.63 95.13 619,542 90.906 9.90%
2007-07-23 0 1.010 1.010 1.020 1.000 1.050 21,373,000 21,826,910 1.0212 85.78 85.78 86.63 84.93 89.18 251,643 86.738 2.02%
2007-07-20 0 0.990 1.000 1.010 0.960 1.020 21,914,550 21,540,531 0.9829 84.08 84.93 85.78 81.54 86.63 258,019 83.484 -1.00%
2007-07-19 0 1.000 0.990 1.000 0.970 1.090 49,958,790 51,587,219 1.0326 84.93 84.08 84.93 82.39 92.58 588,209 87.702 -5.66%
2007-07-18 0 1.060 1.070 1.080 0.930 1.100 51,436,790 52,233,145 1.0155 90.03 90.88 91.73 78.99 93.43 605,611 86.249 13.98%
2007-07-17 0 0.930 0.920 0.930 0.840 1.050 62,074,000 58,931,160 0.9494 78.99 78.14 78.99 71.34 89.18 730,852 80.633 -2.11%
2007-07-16 1 - - - - - 0 0 - 80.69 - - - - 0 - 0.00%
2007-07-13 1 - - - - - 0 0 - 80.69 - - - - 0 - 0.00%
2007-07-12 1 - - - - - 0 0 - 80.69 - - - - 0 - 0.00%
2007-07-11 1 - - - - - 0 0 - 80.69 - - - - 0 - 0.00%
2007-07-10 1 - - - - - 0 0 - 80.69 - - - - 0 - 0.00%
2007-07-09 1 - - - - - 0 0 - 80.69 - - - - 0 - 0.00%
2007-07-06 1 - - - - - 0 0 - 80.69 - - - - 0 - 0.00%
2007-07-05 1 - - - - - 0 0 - 80.69 - - - - 0 - 0.00%
2007-07-04 1 - - - - - 0 0 - 80.69 - - - - 0 - 0.00%
2007-07-03 1 - - - - - 0 0 - 80.69 - - - - 0 - 0.00%
2007-06-29 0 0.950 0.940 0.950 0.820 1.000 139,148,000 125,655,630 0.9030 80.69 79.84 80.69 69.65 84.93 1,638,313 76.698 18.75%
2007-06-28 0 0.800 0.800 0.810 0.780 0.820 13,840,000 11,066,040 0.7996 67.95 67.95 68.80 66.25 69.65 162,951 67.910 2.56%
2007-06-27 0 0.780 0.770 0.780 0.730 0.790 20,506,000 15,493,750 0.7556 66.25 65.40 66.25 62.00 67.10 241,435 64.174 4.00%
2007-06-26 0 0.750 0.740 0.750 0.730 0.750 5,958,350 4,386,525 0.7362 63.70 62.85 63.70 62.00 63.70 70,153 62.528 0.00%
2007-06-25 0 0.750 0.740 0.750 0.730 0.770 6,965,000 5,206,740 0.7476 63.70 62.85 63.70 62.00 65.40 82,005 63.493 -2.60%
2007-06-22 0 0.770 0.760 0.770 0.760 0.800 3,018,000 2,334,430 0.7735 65.40 64.55 65.40 64.55 67.95 35,534 65.696 -1.28%
2007-06-21 0 0.780 0.770 0.780 0.760 0.820 13,982,000 11,161,280 0.7983 66.25 65.40 66.25 64.55 69.65 164,622 67.799 0.00%
2007-06-20 0 0.780 0.760 0.780 0.740 0.800 17,720,000 13,562,540 0.7654 66.25 64.55 66.25 62.85 67.95 208,633 65.007 6.85%
2007-06-18 0 0.730 0.730 0.740 0.710 0.780 11,610,000 8,487,210 0.7310 62.00 62.00 62.85 60.30 66.25 136,695 62.089 -6.41%
2007-06-15 0 0.780 0.780 0.790 0.780 0.810 6,163,000 4,824,510 0.7828 66.25 66.25 67.10 66.25 68.80 72,562 66.488 -1.27%
2007-06-14 0 0.790 0.780 0.790 0.780 0.820 12,777,000 10,158,600 0.7951 67.10 66.25 67.10 66.25 69.65 150,435 67.528 -2.47%
2007-06-13 0 0.810 0.800 0.810 0.780 0.820 11,090,000 8,879,210 0.8007 68.80 67.95 68.80 66.25 69.65 130,572 68.002 -1.22%
2007-06-12 0 0.820 0.820 0.830 0.810 0.840 8,210,000 6,716,130 0.8180 69.65 69.65 70.49 68.80 71.34 96,664 69.479 1.23%
2007-06-11 0 0.810 0.800 0.810 0.800 0.850 15,620,379 12,802,673 0.8196 68.80 67.95 68.80 67.95 72.19 183,913 69.613 -2.41%
2007-06-08 0 0.830 0.830 0.840 0.820 0.850 6,450,000 5,393,920 0.8363 70.49 70.49 71.34 69.65 72.19 75,942 71.027 -1.19%
2007-06-07 0 0.840 0.830 0.840 0.830 0.870 13,689,000 11,573,700 0.8455 71.34 70.49 71.34 70.49 73.89 161,173 71.809 -3.45%
2007-06-06 0 0.870 0.860 0.870 0.810 0.910 49,095,000 42,826,220 0.8723 73.89 73.04 73.89 68.80 77.29 578,039 74.089 4.82%
2007-06-05 0 0.830 0.830 0.840 0.780 0.840 10,942,000 8,795,330 0.8038 70.49 70.49 71.34 66.25 71.34 128,830 68.271 0.00%
2007-06-04 0 0.830 0.820 0.830 0.810 0.890 16,667,000 14,142,250 0.8485 70.49 69.65 70.49 68.80 75.59 196,235 72.068 3.75%
2007-06-01 0 0.800 0.790 0.800 0.800 0.850 8,617,852 7,107,540 0.8247 67.95 67.10 67.95 67.95 72.19 101,466 70.049 -4.76%
2007-05-31 0 0.840 0.840 0.850 0.790 0.850 15,216,000 12,503,130 0.8217 71.34 71.34 72.19 67.10 72.19 179,151 69.791 3.70%
2007-05-30 0 0.810 0.800 0.820 0.760 0.820 18,220,000 14,460,990 0.7937 68.80 67.95 69.65 64.55 69.65 214,520 67.411 -3.57%
2007-05-29 0 0.840 0.810 0.840 0.780 0.860 17,278,000 14,011,140 0.8109 71.34 68.80 71.34 66.25 73.04 203,429 68.875 0.00%
2007-05-28 0 0.840 0.840 0.850 0.790 0.870 41,490,000 34,697,970 0.8363 71.34 71.34 72.19 67.10 73.89 488,498 71.030 6.33%
2007-05-25 0 0.790 0.780 0.790 0.720 0.820 14,966,000 11,666,460 0.7795 67.10 66.25 67.10 61.15 69.65 176,208 66.208 5.33%
2007-05-23 0 0.750 0.740 0.750 0.720 0.780 16,709,235 12,520,042 0.7493 63.70 62.85 63.70 61.15 66.25 196,733 63.640 -3.85%
2007-05-22 0 0.780 0.770 0.780 0.750 0.820 23,941,680 18,677,998 0.7801 66.25 65.40 66.25 63.70 69.65 281,887 66.261 -4.88%
2007-05-21 0 0.820 0.810 0.830 0.800 0.840 28,270,390 23,272,878 0.8232 69.65 68.80 70.49 67.95 71.34 332,852 69.920 -1.20%
2007-05-18 0 0.830 0.820 0.830 0.810 0.870 23,700,058 19,806,085 0.8357 70.49 69.65 70.49 68.80 73.89 279,042 70.979 -5.68%
2007-05-17 0 0.880 0.870 0.880 0.840 0.950 111,072,680 99,260,381 0.8937 74.74 73.89 74.74 71.34 80.69 1,307,757 75.901 2.33%
2007-05-16 0 0.860 0.840 0.860 0.770 0.910 121,424,967 103,711,764 0.8541 73.04 71.34 73.04 65.40 77.29 1,429,644 72.544 10.26%
2007-05-15 0 0.780 0.780 0.790 0.730 0.790 11,253,000 8,466,040 0.7523 66.25 66.25 67.10 62.00 67.10 132,492 63.899 4.00%
2007-05-14 0 0.750 0.740 0.750 0.720 0.750 9,012,000 6,647,130 0.7376 63.70 62.85 63.70 61.15 63.70 106,106 62.646 1.35%
2007-05-11 0 0.740 0.730 0.740 0.710 0.740 4,365,000 3,186,140 0.7299 62.85 62.00 62.85 60.30 62.85 51,393 61.996 2.78%
2007-05-10 0 0.720 0.720 0.730 0.710 0.740 12,541,000 9,122,960 0.7275 61.15 61.15 62.00 60.30 62.85 147,656 61.785 0.00%
2007-05-09 0 0.720 0.720 0.730 0.700 0.730 6,031,000 4,283,560 0.7103 61.15 61.15 62.00 59.45 62.00 71,008 60.325 1.41%
2007-05-08 0 0.710 0.710 0.730 0.700 0.740 10,762,000 7,747,870 0.7199 60.30 60.30 62.00 59.45 62.85 126,711 61.146 -1.39%
2007-05-07 0 0.720 0.720 0.730 0.700 0.740 5,305,000 3,832,360 0.7224 61.15 61.15 62.00 59.45 62.85 62,460 61.357 1.41%
2007-05-04 0 0.710 0.710 0.720 0.700 0.750 7,447,500 5,402,805 0.7255 60.30 60.30 61.15 59.45 63.70 87,686 61.615 -1.39%
2007-05-03 0 0.720 0.710 0.720 0.700 0.730 9,430,000 6,790,290 0.7201 61.15 60.30 61.15 59.45 62.00 111,028 61.159 1.41%
2007-05-02 0 0.710 0.690 0.710 0.680 0.740 6,817,490 4,822,023 0.7073 60.30 58.60 60.30 57.75 62.85 80,268 60.074 -1.39%
2007-04-30 0 0.720 0.710 0.720 0.690 0.740 22,892,000 16,469,540 0.7194 61.15 60.30 61.15 58.60 62.85 269,528 61.105 4.35%
2007-04-27 0 0.690 0.690 0.700 0.690 0.780 20,357,000 14,761,260 0.7251 58.60 58.60 59.45 58.60 66.25 239,681 61.587 -2.82%
2007-04-26 0 0.710 0.710 0.720 0.590 0.730 27,230,000 18,102,480 0.6648 60.30 60.30 61.15 50.11 62.00 320,603 56.464 14.52%
2007-04-25 0 0.620 0.610 0.620 0.520 0.670 21,360,000 12,684,850 0.5939 52.66 51.81 52.66 44.17 56.91 251,490 50.439 -7.46%
2007-04-24 0 0.670 0.660 0.670 0.650 0.690 9,364,000 6,268,550 0.6694 56.91 56.06 56.91 55.21 58.60 110,251 56.857 -1.47%
2007-04-23 0 0.680 0.680 0.690 0.670 0.800 41,950,000 31,079,340 0.7409 57.75 57.75 58.60 56.91 67.95 493,914 62.925 -12.82%
2007-04-20 0 0.780 0.770 0.780 0.650 0.800 54,460,000 39,644,710 0.7280 66.25 65.40 66.25 55.21 67.95 641,206 61.828 20.00%
2007-04-19 0 0.650 0.640 0.650 0.630 0.740 40,362,000 26,953,180 0.6678 55.21 54.36 55.21 53.51 62.85 475,218 56.718 -8.45%
2007-04-18 0 0.710 0.710 0.720 0.670 0.780 78,749,653 58,134,479 0.7382 60.30 60.30 61.15 56.91 66.25 927,189 62.700 -1.39%
2007-04-17 0 0.720 0.720 0.750 0.660 0.750 41,034,570 28,729,501 0.7001 61.15 61.15 63.70 56.06 63.70 483,136 59.465 2.86%
2007-04-16 0 0.700 0.700 0.710 0.570 0.740 93,774,600 63,571,318 0.6779 59.45 59.45 60.30 48.41 62.85 1,104,091 57.578 25.00%
2007-04-13 0 0.560 0.560 0.570 0.540 0.610 26,124,500 15,029,055 0.5753 47.56 47.56 48.41 45.86 51.81 307,587 48.861 -3.45%
2007-04-12 0 0.580 0.580 0.590 0.520 0.650 28,493,000 16,711,560 0.5865 49.26 49.26 50.11 44.17 55.21 335,473 49.815 0.00%
2007-04-11 0 0.580 0.580 0.590 0.470 0.680 80,178,000 46,571,670 0.5809 49.26 49.26 50.11 39.92 57.75 944,007 49.334 20.83%
2007-04-10 0 0.480 0.475 0.480 0.435 0.500 31,764,000 14,918,820 0.4697 40.77 40.34 40.77 36.95 42.47 373,986 39.891 14.29%
2007-04-04 0 0.420 0.415 0.425 0.415 0.430 2,615,000 1,101,945 0.4214 35.67 35.25 36.10 35.25 36.52 30,789 35.791 -1.18%
2007-04-03 0 0.425 0.420 0.425 0.420 0.430 3,018,000 1,278,725 0.4237 36.10 35.67 36.10 35.67 36.52 35,534 35.986 0.00%
2007-04-02 0 0.425 0.425 0.430 0.420 0.430 3,750,000 1,592,090 0.4246 36.10 36.10 36.52 35.67 36.52 44,152 36.059 0.00%
2007-03-30 0 0.425 0.410 0.425 0.410 0.425 6,922,000 2,876,735 0.4156 36.10 34.82 36.10 34.82 36.10 81,499 35.298 1.19%
2007-03-29 0 0.420 0.415 0.420 0.415 0.425 4,380,000 1,832,210 0.4183 35.67 35.25 35.67 35.25 36.10 51,570 35.529 0.00%
2007-03-28 0 0.420 0.410 0.420 0.405 0.420 6,079,000 2,495,975 0.4106 35.67 34.82 35.67 34.40 35.67 71,573 34.873 1.20%
2007-03-27 0 0.415 0.415 0.420 0.405 0.420 4,685,000 1,933,540 0.4127 35.25 35.25 35.67 34.40 35.67 55,161 35.053 0.00%
2007-03-26 0 0.415 0.415 0.420 0.405 0.425 10,887,000 4,506,820 0.4140 35.25 35.25 35.67 34.40 36.10 128,182 35.159 3.75%
2007-03-23 0 0.400 0.395 0.400 0.390 0.405 31,404,640 12,474,120 0.3972 33.97 33.55 33.97 33.12 34.40 369,755 33.736 0.00%
2007-03-22 0 0.400 0.395 0.405 0.395 0.425 15,517,000 6,331,110 0.4080 33.97 33.55 34.40 33.55 36.10 182,695 34.654 0.00%
2007-03-21 0 0.400 0.395 0.410 0.395 0.410 4,282,000 1,720,720 0.4018 33.97 33.55 34.82 33.55 34.82 50,416 34.131 0.00%
2007-03-20 0 0.400 0.400 0.410 0.400 0.450 15,828,000 6,768,665 0.4276 33.97 33.97 34.82 33.97 38.22 186,357 36.321 -2.44%
2007-03-19 0 0.410 0.400 0.410 0.390 0.420 10,159,000 4,165,200 0.4100 34.82 33.97 34.82 33.12 35.67 119,611 34.823 6.49%
2007-03-16 0 0.385 0.380 0.390 0.385 0.400 3,381,000 1,319,865 0.3904 32.70 32.27 33.12 32.70 33.97 39,808 33.156 -1.28%
2007-03-15 0 0.390 0.385 0.390 0.380 0.395 1,635,000 630,375 0.3856 33.12 32.70 33.12 32.27 33.55 19,250 32.746 0.00%
2007-03-14 0 0.390 0.375 0.390 0.360 0.390 2,588,000 962,820 0.3720 33.12 31.85 33.12 30.58 33.12 30,471 31.598 0.00%
2007-03-13 0 0.390 0.380 0.390 0.380 0.390 631,000 242,930 0.3850 33.12 32.27 33.12 32.27 33.12 7,429 32.699 0.00%
2007-03-12 0 0.390 0.380 0.390 0.380 0.390 1,264,000 483,170 0.3823 33.12 32.27 33.12 32.27 33.12 14,882 32.466 0.00%
2007-03-09 0 0.390 0.375 0.390 0.380 0.400 1,936,000 754,065 0.3895 33.12 31.85 33.12 32.27 33.97 22,794 33.081 0.00%
2007-03-08 0 0.390 0.385 0.390 0.375 0.395 896,798 346,722 0.3866 33.12 32.70 33.12 31.85 33.55 10,559 32.837 4.00%
2007-03-07 0 0.375 0.375 0.395 0.365 0.405 2,170,032 841,331 0.3877 31.85 31.85 33.55 31.00 34.40 25,550 32.929 -2.60%
2007-03-06 0 0.385 0.385 0.390 0.360 0.390 581,000 220,655 0.3798 32.70 32.70 33.12 30.58 33.12 6,841 32.257 5.48%
2007-03-05 0 0.365 0.365 0.375 0.365 0.400 3,304,000 1,227,885 0.3716 31.00 31.00 31.85 31.00 33.97 38,901 31.564 -8.75%
2007-03-02 0 0.400 0.395 0.400 0.385 0.435 10,112,000 4,103,055 0.4058 33.97 33.55 33.97 32.70 36.95 119,058 34.463 -1.23%
2007-03-01 0 0.405 0.405 0.410 0.405 0.440 7,190,000 2,994,045 0.4164 34.40 34.40 34.82 34.40 37.37 84,654 35.368 0.00%
2007-02-28 0 0.405 0.405 0.410 0.380 0.415 15,226,000 6,076,115 0.3991 34.40 34.40 34.82 32.27 35.25 179,269 33.894 -6.90%
2007-02-27 0 0.435 0.435 0.440 0.420 0.460 21,165,849 9,223,614 0.4358 36.95 36.95 37.37 35.67 39.07 249,204 37.012 4.82%
2007-02-26 0 0.415 0.415 0.420 0.395 0.415 17,596,863 7,118,472 0.4045 35.25 35.25 35.67 33.55 35.25 207,183 34.358 5.06%
2007-02-23 0 0.395 0.395 0.400 0.390 0.395 1,783,000 700,785 0.3930 33.55 33.55 33.97 33.12 33.55 20,993 33.382 -1.25%
2007-02-22 0 0.400 0.395 0.400 0.385 0.400 1,879,000 731,440 0.3893 33.97 33.55 33.97 32.70 33.97 22,123 33.062 3.90%
2007-02-21 0 0.385 0.385 0.400 0.385 0.400 924,000 362,750 0.3926 32.70 32.70 33.97 32.70 33.97 10,879 33.344 -2.53%
2007-02-16 0 0.395 0.390 0.395 0.395 0.400 1,171,000 464,050 0.3963 33.55 33.12 33.55 33.55 33.97 13,787 33.658 0.00%
2007-02-15 0 0.395 0.395 0.400 0.395 0.405 1,376,000 550,565 0.4001 33.55 33.55 33.97 33.55 34.40 16,201 33.984 -1.25%
2007-02-14 0 0.400 0.395 0.400 0.390 0.405 2,000,000 797,350 0.3987 33.97 33.55 33.97 33.12 34.40 23,548 33.861 1.27%
2007-02-13 0 0.395 0.395 0.400 0.390 0.410 3,822,095 1,527,422 0.3996 33.55 33.55 33.97 33.12 34.82 45,001 33.942 -3.66%
2007-02-12 0 0.410 0.405 0.410 0.405 0.435 6,520,000 2,705,900 0.4150 34.82 34.40 34.82 34.40 36.95 76,766 35.249 1.23%
2007-02-09 0 0.405 0.400 0.410 0.400 0.420 5,027,000 2,042,335 0.4063 34.40 33.97 34.82 33.97 35.67 59,187 34.506 -3.57%
2007-02-08 0 0.420 0.415 0.425 0.415 0.425 2,874,000 1,204,510 0.4191 35.67 35.25 36.10 35.25 36.10 33,838 35.596 -1.18%
2007-02-07 0 0.425 0.420 0.425 0.415 0.435 9,378,000 3,992,565 0.4257 36.10 35.67 36.10 35.25 36.95 110,415 36.159 1.19%
2007-02-06 0 0.420 0.415 0.420 0.410 0.420 2,348,000 980,095 0.4174 35.67 35.25 35.67 34.82 35.67 27,645 35.453 -1.18%
2007-02-05 0 0.425 0.420 0.425 0.420 0.445 14,258,286 6,138,025 0.4305 36.10 35.67 36.10 35.67 37.80 167,875 36.563 1.19%
2007-02-02 0 0.420 0.415 0.420 0.405 0.440 14,222,000 5,975,840 0.4202 35.67 35.25 35.67 34.40 37.37 167,448 35.688 5.00%
2007-02-01 0 0.400 0.400 0.410 0.400 0.420 8,354,000 3,362,895 0.4025 33.97 33.97 34.82 33.97 35.67 98,359 34.190 1.27%
2007-01-31 0 0.395 0.395 0.400 0.395 0.430 16,010,000 6,581,130 0.4111 33.55 33.55 33.97 33.55 36.52 188,500 34.913 -4.82%
2007-01-30 0 0.415 0.410 0.420 0.375 0.430 11,533,000 4,693,835 0.4070 35.25 34.82 35.67 31.85 36.52 135,788 34.567 13.70%
2007-01-29 0 0.365 0.365 0.370 0.360 0.385 8,672,000 3,224,200 0.3718 31.00 31.00 31.43 30.58 32.70 102,103 31.578 -3.95%
2007-01-26 0 0.380 0.370 0.380 0.360 0.400 8,951,000 3,426,450 0.3828 32.27 31.43 32.27 30.58 33.97 105,388 32.513 -3.80%
2007-01-25 0 0.395 0.395 0.400 0.380 0.430 19,992,000 8,088,240 0.4046 33.55 33.55 33.97 32.27 36.52 235,384 34.362 -3.66%
2007-01-24 0 0.410 0.405 0.410 0.370 0.480 56,607,000 24,215,800 0.4278 34.82 34.40 34.82 31.43 40.77 666,484 36.334 6.49%
2007-01-23 0 0.385 0.380 0.390 0.345 0.390 22,731,000 8,508,195 0.3743 32.70 32.27 33.12 29.30 33.12 267,632 31.791 5.48%
2007-01-22 0 0.365 0.360 0.365 0.320 0.380 17,292,000 6,092,620 0.3523 31.00 30.58 31.00 27.18 32.27 203,594 29.925 12.31%
2007-01-19 0 0.325 0.325 0.330 0.310 0.325 3,437,000 1,098,880 0.3197 27.60 27.60 28.03 26.33 27.60 40,467 27.155 6.56%
2007-01-18 0 0.305 0.305 0.310 0.300 0.310 3,089,000 940,165 0.3044 25.90 25.90 26.33 25.48 26.33 36,370 25.850 3.39%
2007-01-17 0 0.295 0.295 0.300 0.290 0.295 3,734,000 1,092,000 0.2924 25.06 25.06 25.48 24.63 25.06 43,964 24.839 1.72%
2007-01-16 0 0.290 0.285 0.290 0.285 0.295 2,084,000 608,495 0.2920 24.63 24.21 24.63 24.21 25.06 24,537 24.799 -1.69%
2007-01-15 0 0.295 0.285 0.295 0.280 0.295 2,804,000 796,240 0.2840 25.06 24.21 25.06 23.78 25.06 33,014 24.118 1.72%
2007-01-12 0 0.290 0.285 0.290 0.285 0.290 5,603,000 1,624,065 0.2899 24.63 24.21 24.63 24.21 24.63 65,969 24.619 0.00%
2007-01-11 0 0.290 0.285 0.290 0.290 0.305 1,893,000 550,470 0.2908 24.63 24.21 24.63 24.63 25.90 22,288 24.698 -1.69%
2007-01-10 0 0.295 0.295 0.305 0.295 0.305 779,000 232,850 0.2989 25.06 25.06 25.90 25.06 25.90 9,172 25.387 -3.28%
2007-01-09 0 0.305 0.305 0.310 0.295 0.305 1,602,000 485,585 0.3031 25.90 25.90 26.33 25.06 25.90 18,862 25.744 1.67%
2007-01-08 0 0.300 0.300 0.305 0.295 0.305 1,537,000 458,580 0.2984 25.48 25.48 25.90 25.06 25.90 18,096 25.341 1.69%
2007-01-05 0 0.295 0.295 0.300 0.295 0.330 1,087,000 328,400 0.3021 25.06 25.06 25.48 25.06 28.03 12,798 25.660 -3.28%
2007-01-04 0 0.305 0.300 0.305 0.300 0.310 735,060 226,017 0.3075 25.90 25.48 25.90 25.48 26.33 8,655 26.116 -4.69%
2007-01-03 0 0.320 0.310 0.325 0.315 0.325 1,009,000 322,735 0.3199 27.18 26.33 27.60 26.75 27.60 11,880 27.167 0.00%
2007-01-02 0 0.320 0.310 0.320 0.305 0.330 435,000 140,910 0.3239 27.18 26.33 27.18 25.90 28.03 5,122 27.513 -1.54%
2006-12-29 0 0.325 0.320 0.330 0.300 0.325 1,627,000 520,640 0.3200 27.60 27.18 28.03 25.48 27.60 19,156 27.179 1.56%
2006-12-28 0 0.320 0.300 0.330 0.300 0.320 3,625,000 1,097,460 0.3027 27.18 25.48 28.03 25.48 27.18 42,680 25.713 8.47%
2006-12-27 0 0.295 0.285 0.295 0.275 0.295 1,009,000 288,195 0.2856 25.06 24.21 25.06 23.36 25.06 11,880 24.259 -1.67%
2006-12-22 0 0.300 0.295 0.300 0.290 0.300 973,000 286,500 0.2945 25.48 25.06 25.48 24.63 25.48 11,456 25.009 0.00%
2006-12-21 0 0.300 0.295 0.300 0.290 0.305 1,085,000 324,835 0.2994 25.48 25.06 25.48 24.63 25.90 12,775 25.428 0.00%
2006-12-20 0 0.300 0.290 0.300 0.295 0.300 1,050,000 313,185 0.2983 25.48 24.63 25.48 25.06 25.48 12,363 25.333 0.00%
2006-12-19 0 0.300 0.295 0.300 0.300 0.310 2,461,000 738,875 0.3002 25.48 25.06 25.48 25.48 26.33 28,976 25.500 -1.64%
2006-12-18 0 0.305 0.300 0.305 0.300 0.310 1,751,000 529,000 0.3021 25.90 25.48 25.90 25.48 26.33 20,616 25.660 0.00%
2006-12-15 0 0.305 0.295 0.305 0.295 0.310 4,355,000 1,320,580 0.3032 25.90 25.06 25.90 25.06 26.33 51,275 25.755 -1.61%
2006-12-14 0 0.310 0.305 0.310 0.290 0.320 8,550,000 2,602,545 0.3044 26.33 25.90 26.33 24.63 27.18 100,667 25.853 -6.06%
2006-12-13 0 0.330 0.325 0.330 0.320 0.330 2,410,000 787,995 0.3270 28.03 27.60 28.03 27.18 28.03 28,375 27.771 0.00%
2006-12-12 0 0.330 0.325 0.330 0.320 0.330 2,054,000 666,530 0.3245 28.03 27.60 28.03 27.18 28.03 24,184 27.561 1.54%
2006-12-11 0 0.325 0.325 0.330 0.320 0.330 2,753,000 884,600 0.3213 27.60 27.60 28.03 27.18 28.03 32,414 27.291 1.56%
2006-12-08 0 0.320 0.320 0.325 0.320 0.330 1,662,000 533,740 0.3211 27.18 27.18 27.60 27.18 28.03 19,568 27.276 0.00%
2006-12-07 0 0.320 0.315 0.325 0.320 0.325 2,548,000 818,160 0.3211 27.18 26.75 27.60 27.18 27.60 30,000 27.272 -1.54%
2006-12-06 0 0.325 0.320 0.330 0.325 0.330 500,000 163,500 0.3270 27.60 27.18 28.03 27.60 28.03 5,887 27.773 -1.52%
2006-12-05 0 0.330 0.320 0.330 0.320 0.330 4,093,000 1,333,975 0.3259 28.03 27.18 28.03 27.18 28.03 48,191 27.681 0.00%
2006-12-04 0 0.330 0.325 0.330 0.330 0.335 2,539,000 838,520 0.3303 28.03 27.60 28.03 28.03 28.45 29,894 28.050 1.54%
2006-12-01 0 0.325 0.325 0.330 0.325 0.330 2,461,000 811,325 0.3297 27.60 27.60 28.03 27.60 28.03 28,976 28.000 -1.52%
2006-11-30 0 0.330 0.325 0.330 0.330 0.350 11,563,000 3,853,640 0.3333 28.03 27.60 28.03 28.03 29.73 136,141 28.306 0.00%
2006-11-29 0 0.330 0.330 0.340 0.330 0.345 12,156,000 4,060,335 0.3340 28.03 28.03 28.88 28.03 29.30 143,123 28.369 0.00%
2006-11-28 0 0.330 0.325 0.330 0.325 0.350 8,597,000 2,908,885 0.3384 28.03 27.60 28.03 27.60 29.73 101,220 28.738 -5.71%
2006-11-27 0 0.350 0.350 0.360 0.345 0.355 3,300,000 1,155,210 0.3501 29.73 29.73 30.58 29.30 30.15 38,854 29.732 0.00%
2006-11-24 0 0.350 0.345 0.350 0.340 0.355 3,884,014 1,363,075 0.3509 29.73 29.30 29.73 28.88 30.15 45,730 29.807 0.00%
2006-11-23 0 0.350 0.340 0.355 0.340 0.370 18,699,000 6,606,075 0.3533 29.73 28.88 30.15 28.88 31.43 220,160 30.006 -4.11%
2006-11-22 0 0.365 0.360 0.365 0.345 0.380 16,033,000 5,813,405 0.3626 31.00 30.58 31.00 29.30 32.27 188,771 30.796 4.29%
2006-11-21 0 0.350 0.345 0.350 0.345 0.355 1,032,000 361,590 0.3504 29.73 29.30 29.73 29.30 30.15 12,151 29.759 1.45%
2006-11-20 0 0.345 0.340 0.345 0.335 0.355 3,670,000 1,267,340 0.3453 29.30 28.88 29.30 28.45 30.15 43,210 29.330 0.00%
2006-11-17 0 0.345 0.335 0.345 0.335 0.345 1,677,000 569,910 0.3398 29.30 28.45 29.30 28.45 29.30 19,745 28.864 0.00%
2006-11-16 0 0.345 0.335 0.345 0.335 0.350 1,617,000 546,235 0.3378 29.30 28.45 29.30 28.45 29.73 19,038 28.691 -1.43%
2006-11-15 0 0.350 0.345 0.350 0.340 0.350 255,000 87,400 0.3427 29.73 29.30 29.73 28.88 29.73 3,002 29.111 0.00%
2006-11-14 0 0.350 0.340 0.350 0.345 0.355 1,285,000 448,735 0.3492 29.73 28.88 29.73 29.30 30.15 15,129 29.660 -1.41%
2006-11-13 0 0.355 0.350 0.355 0.345 0.360 5,067,000 1,767,745 0.3489 30.15 29.73 30.15 29.30 30.58 59,658 29.631 2.90%
2006-11-10 0 0.345 0.340 0.350 0.345 0.350 1,900,000 661,180 0.3480 29.30 28.88 29.73 29.30 29.73 22,370 29.556 -1.43%
2006-11-09 0 0.350 0.340 0.350 0.350 0.355 440,000 154,650 0.3515 29.73 28.88 29.73 29.73 30.15 5,181 29.852 -1.41%
2006-11-08 0 0.355 0.350 0.360 0.335 0.360 2,170,000 760,640 0.3505 30.15 29.73 30.58 28.45 30.58 25,549 29.771 1.43%
2006-11-07 0 0.350 0.335 0.350 0.340 0.360 1,791,000 623,485 0.3481 29.73 28.45 29.73 28.88 30.58 21,087 29.567 1.45%
2006-11-06 0 0.345 0.340 0.345 0.340 0.350 4,557,000 1,576,335 0.3459 29.30 28.88 29.30 28.88 29.73 53,654 29.380 0.00%
2006-11-03 0 0.345 0.340 0.345 0.340 0.350 2,132,000 730,680 0.3427 29.30 28.88 29.30 28.88 29.73 25,102 29.109 0.00%
2006-11-02 0 0.345 0.335 0.345 0.335 0.345 380,000 128,600 0.3384 29.30 28.45 29.30 28.45 29.30 4,474 28.743 -1.43%
2006-11-01 0 0.350 0.340 0.350 0.340 0.350 770,000 265,635 0.3450 29.73 28.88 29.73 28.88 29.73 9,066 29.300 0.00%
2006-10-31 0 0.350 0.340 0.350 0.330 0.350 1,159,000 395,710 0.3414 29.73 28.88 29.73 28.03 29.73 13,646 28.998 4.48%
2006-10-27 0 0.335 0.335 0.340 0.330 0.345 1,654,000 557,420 0.3370 28.45 28.45 28.88 28.03 29.30 19,474 28.624 -1.47%
2006-10-26 0 0.340 0.335 0.340 0.335 0.340 1,137,000 381,680 0.3357 28.88 28.45 28.88 28.45 28.88 13,387 28.511 1.49%
2006-10-25 0 0.335 0.335 0.340 0.330 0.340 1,273,000 426,455 0.3350 28.45 28.45 28.88 28.03 28.88 14,988 28.453 0.00%
2006-10-24 0 0.335 0.335 0.340 0.335 0.345 711,000 240,585 0.3384 28.45 28.45 28.88 28.45 29.30 8,371 28.739 -1.47%
2006-10-23 0 0.340 0.335 0.340 0.335 0.350 2,596,000 881,260 0.3395 28.88 28.45 28.88 28.45 29.73 30,565 28.832 -1.45%
2006-10-20 0 0.345 0.345 0.350 0.335 0.360 5,795,000 2,054,220 0.3545 29.30 29.30 29.73 28.45 30.58 68,230 30.107 2.99%
2006-10-19 0 0.335 0.335 0.340 0.335 0.335 619,000 207,365 0.3350 28.45 28.45 28.88 28.45 28.45 7,288 28.453 0.00%
2006-10-18 0 0.335 0.330 0.335 0.330 0.335 580,000 191,905 0.3309 28.45 28.03 28.45 28.03 28.45 6,829 28.102 1.52%
2006-10-17 0 0.330 0.330 0.340 0.330 0.340 2,280,000 758,640 0.3327 28.03 28.03 28.88 28.03 28.88 26,844 28.261 -2.94%
2006-10-16 0 0.340 0.335 0.340 0.335 0.345 1,073,000 363,395 0.3387 28.88 28.45 28.88 28.45 29.30 12,633 28.765 1.49%
2006-10-13 0 0.335 0.335 0.340 0.335 0.345 578,000 196,840 0.3406 28.45 28.45 28.88 28.45 29.30 6,805 28.924 -4.29%
2006-10-12 0 0.350 0.340 0.350 0.340 0.350 1,230,000 423,845 0.3446 29.73 28.88 29.73 28.88 29.73 14,482 29.267 1.45%
2006-10-11 0 0.345 0.340 0.345 0.345 0.360 1,580,000 555,450 0.3516 29.30 28.88 29.30 29.30 30.58 18,603 29.859 -2.82%
2006-10-10 0 0.355 0.345 0.355 0.330 0.355 1,828,000 626,755 0.3429 30.15 29.30 30.15 28.03 30.15 21,523 29.121 5.97%
2006-10-09 0 0.335 0.335 0.340 0.325 0.335 2,523,000 836,455 0.3315 28.45 28.45 28.88 27.60 28.45 29,706 28.158 0.00%
2006-10-06 0 0.335 0.330 0.335 0.330 0.340 2,215,000 750,750 0.3389 28.45 28.03 28.45 28.03 28.88 26,079 28.787 -2.90%
2006-10-05 0 0.345 0.345 0.350 0.345 0.360 2,205,000 775,870 0.3519 29.30 29.30 29.73 29.30 30.58 25,961 29.886 -2.82%
2006-10-04 0 0.355 0.350 0.355 0.345 0.380 6,677,000 2,359,195 0.3533 30.15 29.73 30.15 29.30 32.27 78,614 30.010 -6.58%
2006-10-03 0 0.380 0.375 0.380 0.350 0.385 15,376,895 5,623,215 0.3657 32.27 31.85 32.27 29.73 32.70 181,046 31.060 8.57%
2006-09-29 0 0.350 0.345 0.350 0.335 0.360 12,286,000 4,242,225 0.3453 29.73 29.30 29.73 28.45 30.58 144,654 29.327 6.06%
2006-09-28 0 0.330 0.325 0.330 0.315 0.350 11,353,000 3,786,535 0.3335 28.03 27.60 28.03 26.75 29.73 133,669 28.328 6.45%
2006-09-27 0 0.310 0.300 0.310 0.305 0.315 1,472,000 453,745 0.3083 26.33 25.48 26.33 25.90 26.75 17,331 26.181 0.00%
2006-09-26 0 0.310 0.305 0.310 0.305 0.315 3,711,000 1,149,445 0.3097 26.33 25.90 26.33 25.90 26.75 43,693 26.307 0.00%
2006-09-25 0 0.310 0.310 0.315 0.310 0.315 920,000 286,250 0.3111 26.33 26.33 26.75 26.33 26.75 10,832 26.426 0.00%
2006-09-22 0 0.310 0.310 0.320 0.310 0.320 3,269,000 1,026,360 0.3140 26.33 26.33 27.18 26.33 27.18 38,489 26.666 -1.59%
2006-09-21 0 0.315 0.315 0.320 0.310 0.320 4,695,000 1,471,535 0.3134 26.75 26.75 27.18 26.33 27.18 55,278 26.620 0.00%
2006-09-20 0 0.315 0.315 0.320 0.315 0.320 2,034,000 647,510 0.3183 26.75 26.75 27.18 26.75 27.18 23,948 27.038 -3.08%
2006-09-19 0 0.325 0.325 0.330 0.325 0.330 1,620,000 527,400 0.3256 27.60 27.60 28.03 27.60 28.03 19,074 27.651 0.00%
2006-09-18 0 0.325 0.325 0.330 0.310 0.335 4,727,000 1,512,520 0.3200 27.60 27.60 28.03 26.33 28.45 55,655 27.177 1.56%
2006-09-15 0 0.320 0.315 0.320 0.315 0.340 9,715,000 3,125,660 0.3217 27.18 26.75 27.18 26.75 28.88 114,383 27.326 -5.88%
2006-09-14 0 0.340 0.335 0.340 0.330 0.350 6,845,000 2,333,020 0.3408 28.88 28.45 28.88 28.03 29.73 80,592 28.948 3.03%
2006-09-13 0 0.330 0.330 0.335 0.330 0.375 8,958,000 3,220,125 0.3595 28.03 28.03 28.45 28.03 31.85 105,470 30.531 -9.59%
2006-09-12 0 0.365 0.365 0.370 0.350 0.395 14,606,940 5,400,499 0.3697 31.00 31.00 31.43 29.73 33.55 171,980 31.402 -6.41%
2006-09-11 0 0.390 0.385 0.395 0.375 0.440 46,509,000 19,243,425 0.4138 33.12 32.70 33.55 31.85 37.37 547,592 35.142 -2.50%
2006-09-08 0 0.400 0.395 0.400 0.320 0.405 31,232,000 11,466,555 0.3671 33.97 33.55 33.97 27.18 34.40 367,722 31.183 31.15%
2006-09-07 1 - - - - - 0 0 - 25.90 - - - - 0 - 0.00%
2006-09-06 1 - - - - - 0 0 - 25.90 - - - - 0 - 0.00%
2006-09-05 1 - - - - - 0 0 - 25.90 - - - - 0 - 0.00%
2006-09-04 1 - - - - - 0 0 - 25.90 - - - - 0 - 0.00%
2006-09-01 1 - - - - - 0 0 - 25.90 - - - - 0 - 0.00%
2006-08-31 0 0.305 0.290 0.305 0.285 0.305 1,065,000 318,600 0.2992 25.90 24.63 25.90 24.21 25.90 12,539 25.408 5.17%
2006-08-30 0 0.290 0.285 0.290 0.280 0.300 3,229,000 941,155 0.2915 24.63 24.21 24.63 23.78 25.48 38,018 24.756 0.00%
2006-08-29 0 0.290 0.280 0.290 0.280 0.290 1,880,000 532,250 0.2831 24.63 23.78 24.63 23.78 24.63 22,135 24.046 1.75%
2006-08-28 0 0.285 0.280 0.285 0.275 0.300 3,870,000 1,110,185 0.2869 24.21 23.78 24.21 23.36 25.48 45,565 24.365 -1.72%
2006-08-25 0 0.290 0.285 0.290 0.285 0.295 2,026,000 588,015 0.2902 24.63 24.21 24.63 24.21 25.06 23,854 24.651 -1.69%
2006-08-24 0 0.295 0.295 0.300 0.290 0.300 1,315,000 392,440 0.2984 25.06 25.06 25.48 24.63 25.48 15,483 25.347 -1.67%
2006-08-23 0 0.300 0.295 0.300 0.290 0.315 4,624,000 1,390,320 0.3007 25.48 25.06 25.48 24.63 26.75 54,442 25.537 5.26%
2006-08-22 0 0.285 0.285 0.290 0.285 0.295 1,818,000 528,220 0.2906 24.21 24.21 24.63 24.21 25.06 21,405 24.678 -1.72%
2006-08-21 0 0.290 0.285 0.295 0.285 0.295 632,000 182,440 0.2887 24.63 24.21 25.06 24.21 25.06 7,441 24.518 -1.69%
2006-08-18 0 0.295 0.285 0.295 0.280 0.295 2,259,790 655,655 0.2901 25.06 24.21 25.06 23.78 25.06 26,607 24.643 3.51%
2006-08-17 0 0.285 0.285 0.290 0.280 0.300 3,074,000 889,985 0.2895 24.21 24.21 24.63 23.78 25.48 36,193 24.590 -1.72%
2006-08-16 0 0.290 0.290 0.295 0.290 0.305 3,409,000 1,010,065 0.2963 24.63 24.63 25.06 24.63 25.90 40,137 25.165 -4.92%
2006-08-15 0 0.305 0.300 0.310 0.295 0.315 2,790,000 850,450 0.3048 25.90 25.48 26.33 25.06 26.75 32,849 25.890 -3.17%
2006-08-14 0 0.315 0.310 0.315 0.315 0.320 302,000 95,640 0.3167 26.75 26.33 26.75 26.75 27.18 3,556 26.898 -1.56%
2006-08-11 0 0.320 0.315 0.320 0.310 0.320 374,000 119,150 0.3186 27.18 26.75 27.18 26.33 27.18 4,403 27.058 0.00%
2006-08-10 0 0.320 0.320 0.330 0.310 0.330 1,866,000 596,935 0.3199 27.18 27.18 28.03 26.33 28.03 21,970 27.170 0.00%
2006-08-09 0 0.320 0.310 0.320 0.310 0.325 1,352,000 429,920 0.3180 27.18 26.33 27.18 26.33 27.60 15,918 27.008 0.00%
2006-08-08 0 0.320 0.315 0.320 0.310 0.320 943,000 296,795 0.3147 27.18 26.75 27.18 26.33 27.18 11,103 26.732 -1.54%
2006-08-07 0 0.325 0.315 0.325 0.310 0.325 891,000 281,730 0.3162 27.60 26.75 27.60 26.33 27.60 10,491 26.856 4.84%
2006-08-04 0 0.310 0.310 0.325 0.310 0.340 1,895,000 615,010 0.3245 26.33 26.33 27.60 26.33 28.88 22,312 27.565 -7.46%
2006-08-03 0 0.335 0.335 0.345 0.335 0.345 158,000 53,815 0.3406 28.45 28.45 29.30 28.45 29.30 1,860 28.929 -2.90%
2006-08-02 0 0.345 0.335 0.345 0.340 0.350 1,251,000 432,445 0.3457 29.30 28.45 29.30 28.88 29.73 14,729 29.360 0.00%
2006-08-01 0 0.345 0.345 0.350 0.345 0.365 760,000 269,500 0.3546 29.30 29.30 29.73 29.30 31.00 8,948 30.118 -4.17%
2006-07-31 0 0.360 0.325 0.360 0.320 0.360 1,741,000 596,130 0.3424 30.58 27.60 30.58 27.18 30.58 20,498 29.082 5.88%
2006-07-28 0 0.340 0.320 0.340 0.320 0.340 1,900,262 636,398 0.3349 28.88 27.18 28.88 27.18 28.88 22,373 28.444 0.00%
2006-07-27 0 0.340 0.335 0.340 0.335 0.340 1,301,000 438,690 0.3372 28.88 28.45 28.88 28.45 28.88 15,318 28.639 1.49%
2006-07-26 0 0.335 0.330 0.335 0.335 0.340 965,000 326,350 0.3382 28.45 28.03 28.45 28.45 28.88 11,362 28.723 0.00%
2006-07-25 0 0.335 0.330 0.340 0.325 0.335 825,000 273,100 0.3310 28.45 28.03 28.88 27.60 28.45 9,713 28.116 0.00%
2006-07-24 0 0.335 0.335 0.340 0.335 0.335 309,000 103,515 0.3350 28.45 28.45 28.88 28.45 28.45 3,638 28.453 -1.47%
2006-07-21 0 0.340 0.330 0.340 0.330 0.350 2,070,000 695,900 0.3362 28.88 28.03 28.88 28.03 29.73 24,372 28.553 3.03%
2006-07-20 0 0.330 0.330 0.340 0.330 0.340 5,904,000 1,973,660 0.3343 28.03 28.03 28.88 28.03 28.88 69,513 28.393 0.00%
2006-07-19 0 0.330 0.325 0.335 0.325 0.345 2,870,000 955,100 0.3328 28.03 27.60 28.45 27.60 29.30 33,791 28.265 -5.71%
2006-07-18 0 0.350 0.345 0.360 0.335 0.350 1,620,000 554,200 0.3421 29.73 29.30 30.58 28.45 29.73 19,074 29.056 1.45%
2006-07-17 0 0.345 0.340 0.350 0.335 0.360 1,399,000 483,105 0.3453 29.30 28.88 29.73 28.45 30.58 16,472 29.329 -1.43%
2006-07-14 0 0.350 0.350 0.355 0.350 0.355 2,450,000 858,250 0.3503 29.73 29.73 30.15 29.73 30.15 28,846 29.753 -2.78%
2006-07-13 0 0.360 0.355 0.360 0.350 0.360 1,276,000 454,010 0.3558 30.58 30.15 30.58 29.73 30.58 15,023 30.220 1.41%
2006-07-12 0 0.355 0.355 0.360 0.355 0.365 2,120,000 763,800 0.3603 30.15 30.15 30.58 30.15 31.00 24,961 30.600 -1.39%
2006-07-11 0 0.360 0.355 0.360 0.350 0.365 3,497,000 1,245,800 0.3562 30.58 30.15 30.58 29.73 31.00 41,173 30.257 1.41%
2006-07-10 0 0.355 0.355 0.360 0.350 0.375 2,572,000 940,300 0.3656 30.15 30.15 30.58 29.73 31.85 30,282 31.051 -4.05%
2006-07-07 0 0.370 0.365 0.370 0.360 0.370 1,073,000 389,595 0.3631 31.43 31.00 31.43 30.58 31.43 12,633 30.839 2.78%
2006-07-06 0 0.360 0.355 0.360 0.360 0.360 180,000 64,800 0.3600 30.58 30.15 30.58 30.58 30.58 2,119 30.576 -1.37%
2006-07-05 0 0.365 0.355 0.365 0.355 0.365 880,000 317,725 0.3611 31.00 30.15 31.00 30.15 31.00 10,361 30.665 -1.35%
2006-07-04 0 0.370 0.355 0.365 0.355 0.375 1,020,000 371,285 0.3640 31.43 30.15 31.00 30.15 31.85 12,009 30.916 1.37%
2006-07-03 0 0.365 0.360 0.365 0.365 0.375 1,923,000 704,910 0.3666 31.00 30.58 31.00 31.00 31.85 22,641 31.134 -1.35%
2006-06-30 0 0.370 0.360 0.380 0.350 0.380 10,895,000 3,969,670 0.3644 31.43 30.58 32.27 29.73 32.27 128,276 30.946 1.37%
2006-06-29 0 0.365 0.360 0.365 0.345 0.380 6,790,375 2,422,387 0.3567 31.00 30.58 31.00 29.30 32.27 79,949 30.299 0.00%
2006-06-28 0 0.365 0.350 0.365 0.350 0.375 1,411,461 511,492 0.3624 31.00 29.73 31.00 29.73 31.85 16,618 30.779 1.39%
2006-06-27 0 0.360 0.345 0.370 0.345 0.370 5,380,000 1,888,780 0.3511 30.58 29.30 31.43 29.30 31.43 63,343 29.818 -4.00%
2006-06-26 0 0.375 0.350 0.375 0.360 0.375 694,000 253,870 0.3658 31.85 29.73 31.85 30.58 31.85 8,171 31.069 1.35%
2006-06-23 0 0.370 0.355 0.370 0.345 0.370 1,711,000 610,325 0.3567 31.43 30.15 31.43 29.30 31.43 20,145 30.296 0.00%
2006-06-22 0 0.370 0.365 0.370 0.360 0.395 3,597,000 1,352,905 0.3761 31.43 31.00 31.43 30.58 33.55 42,351 31.945 2.78%
2006-06-21 0 0.360 0.345 0.360 0.350 0.360 565,000 199,300 0.3527 30.58 29.30 30.58 29.73 30.58 6,652 29.960 2.86%
2006-06-20 0 0.350 0.345 0.355 0.345 0.355 408,000 142,110 0.3483 29.73 29.30 30.15 29.30 30.15 4,804 29.583 -2.78%
2006-06-19 0 0.360 0.345 0.360 0.340 0.360 1,002,000 349,775 0.3491 30.58 29.30 30.58 28.88 30.58 11,797 29.648 0.00%
2006-06-16 0 0.360 0.355 0.360 0.345 0.385 6,222,000 2,223,840 0.3574 30.58 30.15 30.58 29.30 32.70 73,257 30.357 2.86%
2006-06-15 0 0.350 0.340 0.350 0.330 0.360 794,000 274,130 0.3453 29.73 28.88 29.73 28.03 30.58 9,348 29.324 6.06%
2006-06-14 0 0.330 0.320 0.335 0.310 0.375 3,532,000 1,204,870 0.3411 28.03 27.18 28.45 26.33 31.85 41,585 28.973 -12.00%
2006-06-13 0 0.375 0.355 0.375 0.355 0.390 1,305,000 484,405 0.3712 31.85 30.15 31.85 30.15 33.12 15,365 31.527 -5.06%
2006-06-12 0 0.395 0.390 0.400 0.380 0.410 2,697,000 1,060,430 0.3932 33.55 33.12 33.97 32.27 34.82 31,754 33.395 -2.47%
2006-06-09 0 0.405 0.405 0.420 0.405 0.450 2,363,000 992,290 0.4199 34.40 34.40 35.67 34.40 38.22 27,822 35.666 0.00%
2006-06-08 0 0.405 0.405 0.410 0.370 0.445 1,810,000 735,025 0.4061 34.40 34.40 34.82 31.43 37.80 21,311 34.491 -8.99%
2006-06-07 0 0.445 0.445 0.450 0.435 0.450 286,000 126,975 0.4440 37.80 37.80 38.22 36.95 38.22 3,367 37.708 -1.11%
2006-06-06 0 0.450 0.440 0.450 0.420 0.475 5,375,000 2,366,465 0.4403 38.22 37.37 38.22 35.67 40.34 63,285 37.394 -5.26%
2006-06-05 0 0.475 0.470 0.475 0.460 0.500 4,487,000 2,124,320 0.4734 40.34 39.92 40.34 39.07 42.47 52,829 40.211 -5.00%
2006-06-02 0 0.500 0.495 0.510 0.475 0.560 6,309,000 3,292,575 0.5219 42.47 42.04 43.32 40.34 47.56 74,281 44.326 -7.41%
2006-06-01 0 0.540 0.540 0.550 0.530 0.560 2,735,000 1,497,670 0.5476 45.86 45.86 46.71 45.01 47.56 32,202 46.509 -3.57%
2006-05-30 0 0.560 0.560 0.570 0.520 0.570 2,667,000 1,464,700 0.5492 47.56 47.56 48.41 44.17 48.41 31,401 46.645 5.66%
2006-05-29 0 0.530 0.510 0.530 0.500 0.540 2,593,000 1,349,300 0.5204 45.01 43.32 45.01 42.47 45.86 30,530 44.196 3.92%
2006-05-26 0 0.510 0.510 0.520 0.480 0.510 2,409,000 1,211,520 0.5029 43.32 43.32 44.17 40.77 43.32 28,363 42.714 6.25%
2006-05-25 0 0.480 0.480 0.490 0.470 0.500 1,978,000 945,110 0.4778 40.77 40.77 41.62 39.92 42.47 23,289 40.582 -3.03%
2006-05-24 0 0.495 0.490 0.495 0.495 0.530 3,108,000 1,584,445 0.5098 42.04 41.62 42.04 42.04 45.01 36,593 43.299 -1.00%
2006-05-23 0 0.500 0.495 0.500 0.460 0.510 6,126,000 2,992,845 0.4885 42.47 42.04 42.47 39.07 43.32 72,127 41.494 6.38%
2006-05-22 0 0.470 0.470 0.475 0.465 0.590 8,857,000 4,633,390 0.5231 39.92 39.92 40.34 39.49 50.11 104,281 44.432 -14.55%
2006-05-19 0 0.550 0.540 0.560 0.530 0.590 5,695,000 3,127,070 0.5491 46.71 45.86 47.56 45.01 50.11 67,052 46.636 -6.78%
2006-05-18 0 0.590 0.580 0.590 0.560 0.610 7,347,000 4,287,140 0.5835 50.11 49.26 50.11 47.56 51.81 86,503 49.561 -4.84%
2006-05-17 0 0.620 0.620 0.630 0.570 0.630 5,450,000 3,311,730 0.6077 52.66 52.66 53.51 48.41 53.51 64,168 51.611 6.90%
2006-05-16 0 0.580 0.580 0.590 0.540 0.610 7,942,000 4,495,640 0.5661 49.26 49.26 50.11 45.86 51.81 93,508 48.077 -3.33%
2006-05-15 0 0.600 0.590 0.600 0.600 0.680 10,821,000 6,990,060 0.6460 50.96 50.11 50.96 50.96 57.75 127,405 54.865 -6.25%
2006-05-12 0 0.640 0.620 0.660 0.520 0.700 22,202,000 14,237,890 0.6413 54.36 52.66 56.06 44.17 59.45 261,404 54.467 12.28%
2006-05-11 0 0.570 0.570 0.580 0.550 0.600 10,553,000 6,156,360 0.5834 48.41 48.41 49.26 46.71 50.96 124,250 49.548 0.00%
2006-05-10 0 0.570 0.550 0.570 0.510 0.590 11,866,373 6,643,415 0.5599 48.41 46.71 48.41 43.32 50.11 139,713 47.550 -1.72%
2006-05-09 0 0.580 0.570 0.580 0.440 0.610 28,231,791 14,866,327 0.5266 49.26 48.41 49.26 37.37 51.81 332,398 44.724 26.09%
2006-05-08 0 0.460 0.460 0.470 0.375 0.470 13,537,000 5,588,125 0.4128 39.07 39.07 39.92 31.85 39.92 159,383 35.061 27.78%
2006-05-04 0 0.360 0.350 0.360 0.345 0.365 665,947 239,633 0.3598 30.58 29.73 30.58 29.30 31.00 7,841 30.562 -1.37%
2006-05-03 0 0.365 0.360 0.365 0.360 0.375 6,663,210 2,460,907 0.3693 31.00 30.58 31.00 30.58 31.85 78,452 31.368 1.39%
2006-05-02 0 0.360 0.355 0.360 0.345 0.370 4,915,000 1,731,705 0.3523 30.58 30.15 30.58 29.30 31.43 57,869 29.925 0.00%
2006-04-28 0 0.360 0.355 0.360 0.340 0.370 11,373,000 4,005,465 0.3522 30.58 30.15 30.58 28.88 31.43 133,904 29.913 4.35%
2006-04-27 0 0.345 0.340 0.345 0.340 0.360 3,721,000 1,300,075 0.3494 29.30 28.88 29.30 28.88 30.58 43,811 29.675 1.47%
2006-04-26 0 0.340 0.320 0.340 0.305 0.340 3,828,000 1,219,075 0.3185 28.88 27.18 28.88 25.90 28.88 45,070 27.048 11.48%
2006-04-25 0 0.305 0.305 0.310 0.280 0.320 4,526,000 1,362,800 0.3011 25.90 25.90 26.33 23.78 27.18 53,289 25.574 -4.69%
2006-04-24 0 0.320 0.320 0.335 0.320 0.335 852,000 282,040 0.3310 27.18 27.18 28.45 27.18 28.45 10,031 28.116 -4.48%
2006-04-21 0 0.335 0.335 0.340 0.330 0.345 1,627,000 548,245 0.3370 28.45 28.45 28.88 28.03 29.30 19,156 28.620 3.08%
2006-04-20 0 0.325 0.330 0.335 0.325 0.370 6,480,000 2,171,240 0.3351 27.60 28.03 28.45 27.60 31.43 76,295 28.459 -10.96%
2006-04-19 0 0.365 0.355 0.365 0.340 0.370 7,187,000 2,568,075 0.3573 31.00 30.15 31.00 28.88 31.43 84,619 30.349 8.96%
2006-04-18 0 0.335 0.335 0.340 0.330 0.370 4,587,000 1,574,025 0.3431 28.45 28.45 28.88 28.03 31.43 54,007 29.145 -6.94%
2006-04-13 0 0.360 0.360 0.365 0.355 0.370 3,576,895 1,295,405 0.3622 30.58 30.58 31.00 30.15 31.43 42,114 30.760 2.86%
2006-04-12 0 0.350 0.350 0.355 0.320 0.380 16,151,000 5,829,405 0.3609 29.73 29.73 30.15 27.18 32.27 190,160 30.655 4.48%
2006-04-11 0 0.335 0.335 0.340 0.305 0.340 6,510,370 2,070,630 0.3181 28.45 28.45 28.88 25.90 28.88 76,652 27.013 4.69%
2006-04-10 0 0.320 0.325 0.330 0.295 0.335 8,237,000 2,617,705 0.3178 27.18 27.60 28.03 25.06 28.45 96,981 26.992 0.00%
2006-04-07 0 0.320 0.320 0.325 0.305 0.340 13,631,000 4,530,215 0.3323 27.18 27.18 27.60 25.90 28.88 160,490 28.227 0.00%
2006-04-06 0 0.320 0.320 0.330 0.300 0.395 35,105,052 12,877,193 0.3668 27.18 27.18 28.03 25.48 33.55 413,323 31.155 6.67%
2006-04-04 0 0.300 0.290 0.300 0.242 0.320 47,369,444 13,082,043 0.2762 25.48 24.63 25.48 20.55 27.18 557,722 23.456 30.43%
2006-04-03 0 0.230 0.230 0.232 0.212 0.232 8,474,000 1,862,796 0.2198 19.53 19.53 19.70 18.01 19.70 99,772 18.671 6.48%
2006-03-31 0 0.216 0.215 0.216 0.215 0.219 819,000 177,288 0.2165 18.35 18.26 18.35 18.26 18.60 9,643 18.386 5.37%
2006-03-30 1 - - - - - 0 0 - 17.41 - - - - 0 - 0.00%
2006-03-29 0 0.205 0.199 0.205 0.195 0.205 550,000 108,750 0.1977 17.41 16.90 17.41 16.56 17.41 6,476 16.794 -0.49%
2006-03-28 0 0.206 0.201 0.206 - - 0 0 - 17.50 17.07 17.50 - - 0 - 0.00%
2006-03-27 0 0.206 0.205 0.206 0.196 0.220 1,720,000 362,040 0.2105 17.50 17.41 17.50 16.65 18.69 20,251 17.878 4.57%
2006-03-24 0 0.197 0.197 0.198 0.190 0.196 330,000 62,880 0.1905 16.73 16.73 16.82 16.14 16.65 3,885 16.184 1.03%
2006-03-23 0 0.195 0.197 0.198 0.188 0.197 150,000 29,380 0.1959 16.56 16.73 16.82 15.97 16.73 1,766 16.636 2.63%
2006-03-22 0 0.190 0.190 0.200 0.188 0.205 1,087,000 209,919 0.1931 16.14 16.14 16.99 15.97 17.41 12,798 16.402 -6.86%
2006-03-21 0 0.204 0.198 0.205 - - 0 0 - 17.33 16.82 17.41 - - 0 - 0.00%
2006-03-20 0 0.204 0.204 0.206 0.203 0.208 1,100,000 226,050 0.2055 17.33 17.33 17.50 17.24 17.67 12,951 17.454 -1.45%
2006-03-17 0 0.207 0.204 0.208 0.203 0.208 590,000 121,240 0.2055 17.58 17.33 17.67 17.24 17.67 6,947 17.453 -0.96%
2006-03-16 0 0.209 0.205 0.209 0.206 0.209 500,000 103,600 0.2072 17.75 17.41 17.75 17.50 17.75 5,887 17.598 1.46%
2006-03-15 0 0.206 0.204 0.212 0.203 0.208 1,295,000 266,340 0.2057 17.50 17.33 18.01 17.24 17.67 15,247 17.468 0.00%
2006-03-14 0 0.206 0.206 0.214 0.206 0.210 551,437 114,219 0.2071 17.50 17.50 18.18 17.50 17.84 6,493 17.592 -0.96%
2006-03-13 0 0.208 0.208 0.214 0.208 0.208 34,000 7,072 0.2080 17.67 17.67 18.18 17.67 17.67 400 17.666 -1.42%
2006-03-10 0 0.211 0.211 0.214 0.203 0.210 820,000 169,568 0.2068 17.92 17.92 18.18 17.24 17.84 9,655 17.563 0.96%
2006-03-09 0 0.209 0.209 0.215 0.204 0.210 981,372 204,323 0.2082 17.75 17.75 18.26 17.33 17.84 11,555 17.683 1.95%
2006-03-08 0 0.205 0.205 0.209 0.205 0.209 629,000 131,081 0.2084 17.41 17.41 17.75 17.41 17.75 7,406 17.700 -1.91%
2006-03-07 0 0.209 0.209 0.215 0.208 0.215 1,138,372 238,690 0.2097 17.75 17.75 18.26 17.67 18.26 13,403 17.809 -2.79%
2006-03-06 0 0.215 0.214 0.215 0.215 0.218 1,340,000 288,695 0.2154 18.26 18.18 18.26 18.26 18.52 15,777 18.298 0.94%
2006-03-03 0 0.213 0.213 0.215 0.210 0.215 909,837 195,099 0.2144 18.09 18.09 18.26 17.84 18.26 10,712 18.213 2.40%
2006-03-02 0 0.208 0.208 0.210 0.208 0.210 627,314 130,739 0.2084 17.67 17.67 17.84 17.67 17.84 7,386 17.701 -0.95%
2006-03-01 0 0.210 0.210 0.213 0.208 0.217 442,000 93,931 0.2125 17.84 17.84 18.09 17.67 18.43 5,204 18.050 -4.11%
2006-02-28 0 0.219 0.214 0.219 0.212 0.220 2,242,654 486,196 0.2168 18.60 18.18 18.60 18.01 18.69 26,405 18.413 0.00%
2006-02-27 0 0.219 0.215 0.219 0.215 0.219 501,000 108,045 0.2157 18.60 18.26 18.60 18.26 18.60 5,899 18.317 0.00%
2006-02-24 0 0.219 0.215 0.219 0.215 0.219 525,000 113,095 0.2154 18.60 18.26 18.60 18.26 18.60 6,181 18.296 -0.45%
2006-02-23 0 0.220 0.216 0.220 0.215 0.222 2,399,000 527,540 0.2199 18.69 18.35 18.69 18.26 18.86 28,246 18.677 0.00%
2006-02-22 0 0.220 0.216 0.220 0.215 0.220 182,000 39,930 0.2194 18.69 18.35 18.69 18.26 18.69 2,143 18.634 0.00%
2006-02-21 0 0.220 0.220 0.226 0.214 0.220 1,147,000 250,752 0.2186 18.69 18.69 19.20 18.18 18.69 13,505 18.568 -3.08%
2006-02-20 0 0.227 0.222 0.227 0.220 0.228 1,320,437 292,090 0.2212 19.28 18.86 19.28 18.69 19.36 15,547 18.788 0.00%
2006-02-17 0 0.227 0.220 0.227 0.227 0.227 450,000 102,150 0.2270 19.28 18.69 19.28 19.28 19.28 5,298 19.280 0.00%
2006-02-16 0 0.227 0.225 0.227 0.225 0.228 1,065,000 241,925 0.2272 19.28 19.11 19.28 19.11 19.36 12,539 19.294 2.71%
2006-02-15 0 0.221 0.221 0.225 0.220 0.220 140,000 30,800 0.2200 18.77 18.77 19.11 18.69 18.69 1,648 18.685 2.79%
2006-02-14 0 0.215 0.215 0.223 0.214 0.215 86,000 18,424 0.2142 18.26 18.26 18.94 18.18 18.26 1,013 18.196 -6.52%
2006-02-13 0 0.230 0.225 0.230 0.224 0.230 554,000 124,800 0.2253 19.53 19.11 19.53 19.03 19.53 6,523 19.133 2.22%
2006-02-10 0 0.225 0.220 0.225 0.218 0.225 1,081,777 240,293 0.2221 19.11 18.69 19.11 18.52 19.11 12,737 18.866 -1.32%
2006-02-09 0 0.228 0.228 0.230 0.228 0.234 561,000 129,018 0.2300 19.36 19.36 19.53 19.36 19.87 6,605 19.533 0.00%
2006-02-08 0 0.228 0.228 0.234 0.228 0.235 590,000 137,520 0.2331 19.36 19.36 19.87 19.36 19.96 6,947 19.797 -2.56%
2006-02-07 0 0.234 0.230 0.235 0.226 0.235 1,747,000 407,943 0.2335 19.87 19.53 19.96 19.20 19.96 20,569 19.833 -1.68%
2006-02-06 0 0.238 0.234 0.238 0.230 0.240 1,339,000 313,736 0.2343 20.21 19.87 20.21 19.53 20.38 15,765 19.901 3.48%
2006-02-03 0 0.230 0.226 0.230 0.220 0.230 999,000 225,503 0.2257 19.53 19.20 19.53 18.69 19.53 11,762 19.172 4.55%
2006-02-02 0 0.220 0.218 0.229 0.220 0.220 788,000 173,360 0.2200 18.69 18.52 19.45 18.69 18.69 9,278 18.685 0.00%
2006-02-01 0 0.220 0.217 0.220 0.220 0.230 1,857,000 420,850 0.2266 18.69 18.43 18.69 18.69 19.53 21,864 19.248 0.00%
2006-01-27 0 0.220 0.215 0.220 0.215 0.220 1,000,000 218,000 0.2180 18.69 18.26 18.69 18.26 18.69 11,774 18.516 4.76%
2006-01-26 0 0.210 0.210 0.220 0.210 0.220 825,000 180,600 0.2189 17.84 17.84 18.69 17.84 18.69 9,713 18.593 -4.55%
2006-01-25 0 0.220 0.210 0.227 0.210 0.220 1,481,000 322,948 0.2181 18.69 17.84 19.28 17.84 18.69 17,437 18.521 4.76%
2006-01-24 0 0.210 0.205 0.218 0.200 0.218 449,000 91,902 0.2047 17.84 17.41 18.52 16.99 18.52 5,286 17.384 0.00%
2006-01-23 0 0.210 0.200 0.215 0.200 0.210 850,000 173,090 0.2036 17.84 16.99 18.26 16.99 17.84 10,008 17.296 1.94%
2006-01-20 0 0.206 0.207 0.210 0.196 0.220 3,194,340 653,333 0.2045 17.50 17.58 17.84 16.65 18.69 37,610 17.371 -9.65%
2006-01-19 0 0.228 0.225 0.232 0.226 0.246 4,623,000 1,082,184 0.2341 19.36 19.11 19.70 19.20 20.89 54,431 19.882 -5.00%
2006-01-18 0 0.240 0.236 0.240 0.235 0.250 4,917,274 1,185,096 0.2410 20.38 20.04 20.38 19.96 21.23 57,895 20.470 3.00%
2006-01-17 0 0.233 0.233 0.235 0.210 0.250 11,662,000 2,684,162 0.2302 19.79 19.79 19.96 17.84 21.23 137,307 19.549 13.11%
2006-01-16 0 0.206 0.202 0.208 0.189 0.206 6,235,000 1,253,628 0.2011 17.50 17.16 17.67 16.05 17.50 73,410 17.077 8.99%
2006-01-13 0 0.189 0.184 0.189 0.179 0.189 3,238,000 588,444 0.1817 16.05 15.63 16.05 15.20 16.05 38,124 15.435 8.00%
2006-01-12 0 0.175 0.175 0.178 0.171 0.178 3,351,000 585,123 0.1746 14.86 14.86 15.12 14.52 15.12 39,454 14.830 2.94%
2006-01-11 0 0.170 0.170 0.175 0.169 0.175 356,895 60,816 0.1704 14.44 14.44 14.86 14.35 14.86 4,202 14.473 -2.86%
2006-01-10 0 0.175 0.170 0.175 0.170 0.176 1,429,000 245,622 0.1719 14.86 14.44 14.86 14.44 14.95 16,825 14.599 0.00%
2006-01-09 0 0.175 0.174 0.175 0.168 0.175 1,350,000 233,272 0.1728 14.86 14.78 14.86 14.27 14.86 15,895 14.676 5.42%
2006-01-06 0 0.166 0.166 0.168 0.166 0.168 556,000 93,260 0.1677 14.10 14.10 14.27 14.10 14.27 6,546 14.246 -1.78%
2006-01-05 0 0.169 0.168 0.169 0.167 0.172 6,240,770 1,049,625 0.1682 14.35 14.27 14.35 14.18 14.61 73,478 14.285 3.05%
2006-01-04 0 0.164 0.163 0.164 0.162 0.165 3,515,000 576,852 0.1641 13.93 13.84 13.93 13.76 14.01 41,385 13.939 1.86%
2006-01-03 0 0.161 0.160 0.161 0.158 0.171 4,856,000 789,578 0.1626 13.67 13.59 13.67 13.42 14.52 57,174 13.810 5.23%
2005-12-30 1 - - - - - 0 0 - 12.99 - - - - 0 - 0.00%
2005-12-29 1 - - - - - 0 0 - 12.99 - - - - 0 - 0.00%
2005-12-28 0 0.153 0.151 0.155 0.145 0.153 3,701,001 556,980 0.1505 12.99 12.82 13.16 12.32 12.99 43,575 12.782 5.52%
2005-12-23 0 0.145 0.145 0.147 0.145 0.151 1,278,000 190,196 0.1488 12.32 12.32 12.49 12.32 12.82 15,047 12.640 -2.03%
2005-12-22 0 0.148 0.147 0.148 0.140 0.148 702,000 102,751 0.1464 12.57 12.49 12.57 11.89 12.57 8,265 12.432 0.68%
2005-12-21 0 0.147 0.147 0.150 0.146 0.150 1,173,750 173,295 0.1476 12.49 12.49 12.74 12.40 12.74 13,820 12.540 -2.00%
2005-12-20 0 0.150 0.150 0.152 0.135 0.150 1,471,000 213,883 0.1454 12.74 12.74 12.91 11.47 12.74 17,319 12.349 11.94%
2005-12-19 0 0.134 0.130 0.141 0.126 0.134 2,011,000 264,141 0.1313 11.38 11.04 11.98 10.70 11.38 23,677 11.156 0.00%
2005-12-16 0 0.134 0.133 0.134 0.133 0.134 160,000 21,439 0.1340 11.38 11.30 11.38 11.30 11.38 1,884 11.381 -0.74%
2005-12-15 0 0.135 0.134 0.135 0.134 0.135 2,411,000 325,195 0.1349 11.47 11.38 11.47 11.38 11.47 28,387 11.456 -2.17%
2005-12-14 0 0.138 0.138 0.143 0.138 0.143 1,633,000 230,854 0.1414 11.72 11.72 12.15 11.72 12.15 19,227 12.007 -3.50%
2005-12-13 0 0.143 0.143 0.145 0.143 0.150 2,681,000 395,254 0.1474 12.15 12.15 12.32 12.15 12.74 31,566 12.522 -4.67%
2005-12-12 0 0.150 0.149 0.151 0.150 0.151 670,000 100,850 0.1505 12.74 12.66 12.82 12.74 12.82 7,889 12.784 0.00%
2005-12-09 0 0.150 0.149 0.151 0.148 0.150 712,000 106,636 0.1498 12.74 12.66 12.82 12.57 12.74 8,383 12.720 1.35%
2005-12-08 0 0.148 0.148 0.151 0.148 0.152 570,000 85,931 0.1508 12.57 12.57 12.82 12.57 12.91 6,711 12.804 -1.33%
2005-12-07 0 0.150 0.149 0.152 0.149 0.151 715,000 107,435 0.1503 12.74 12.66 12.91 12.66 12.82 8,418 12.762 0.00%
2005-12-06 0 0.150 0.148 0.150 0.150 0.155 1,560,000 236,409 0.1515 12.74 12.57 12.74 12.74 13.16 18,367 12.871 1.35%
2005-12-05 0 0.148 0.148 0.149 0.148 0.149 240,000 35,620 0.1484 12.57 12.57 12.66 12.57 12.66 2,826 12.606 -1.33%
2005-12-02 0 0.150 0.149 0.150 0.146 0.150 2,480,000 367,750 0.1483 12.74 12.66 12.74 12.40 12.74 29,199 12.595 0.00%
2005-12-01 0 0.150 0.149 0.150 0.149 0.150 411,000 61,600 0.1499 12.74 12.66 12.74 12.66 12.74 4,839 12.730 -1.32%
2005-11-30 0 0.152 0.149 0.152 0.149 0.152 2,273,000 340,560 0.1498 12.91 12.66 12.91 12.66 12.91 26,762 12.725 1.33%
2005-11-29 0 0.150 0.149 0.151 0.150 0.152 881,000 132,436 0.1503 12.74 12.66 12.82 12.74 12.91 10,373 12.768 -1.32%
2005-11-28 0 0.152 0.148 0.152 0.149 0.153 1,959,000 295,735 0.1510 12.91 12.57 12.91 12.66 12.99 23,065 12.822 0.66%
2005-11-25 0 0.151 0.148 0.151 0.146 0.153 1,351,000 202,807 0.1501 12.82 12.57 12.82 12.40 12.99 15,907 12.750 -1.31%
2005-11-24 0 0.153 0.151 0.153 0.150 0.156 3,687,000 560,962 0.1521 12.99 12.82 12.99 12.74 13.25 43,410 12.922 -1.29%
2005-11-23 0 0.155 0.154 0.156 0.145 0.160 12,910,000 1,963,559 0.1521 13.16 13.08 13.25 12.32 13.59 152,001 12.918 6.90%
2005-11-22 1 - - - - - 0 0 - 12.32 - - - - 0 - 0.00%
2005-11-21 1 - - - - - 0 0 - 12.32 - - - - 0 - 0.00%
2005-11-18 1 - - - - - 0 0 - 12.32 - - - - 0 - 0.00%
2005-11-17 1 - - - - - 0 0 - 12.32 - - - - 0 - 0.00%
2005-11-16 1 - - - - - 0 0 - 12.32 - - - - 0 - 0.00%
2005-11-15 1 - - - - - 0 0 - 12.32 - - - - 0 - 0.00%
2005-11-14 1 - - - - - 0 0 - 12.32 - - - - 0 - 0.00%
2005-11-11 1 - - - - - 0 0 - 12.32 - - - - 0 - 0.00%
2005-11-10 1 - - - - - 0 0 - 12.32 - - - - 0 - 0.00%
2005-11-09 1 - - - - - 0 0 - 12.32 - - - - 0 - 0.00%
2005-11-08 0 0.365 0.360 0.365 0.360 0.365 2,314,000 840,845 0.3634 12.32 12.15 12.32 12.15 12.32 68,582 12.260 1.39%
2005-11-07 0 0.360 0.360 0.365 0.360 0.370 1,637,000 596,005 0.3641 12.15 12.15 12.32 12.15 12.48 48,517 12.284 -1.37%
2005-11-04 0 0.365 0.360 0.365 0.360 0.370 4,669,000 1,704,010 0.3650 12.32 12.15 12.32 12.15 12.48 138,378 12.314 0.00%
2005-11-03 0 0.365 0.360 0.370 0.360 0.365 3,084,000 1,113,540 0.3611 12.32 12.15 12.48 12.15 12.32 91,403 12.183 1.39%
2005-11-02 0 0.360 0.355 0.360 0.355 0.360 2,478,750 886,320 0.3576 12.15 11.98 12.15 11.98 12.15 73,464 12.065 1.41%
2005-11-01 0 0.355 0.355 0.365 0.355 0.365 5,899,000 2,128,910 0.3609 11.98 11.98 12.32 11.98 12.32 174,833 12.177 -2.74%
2005-10-31 0 0.365 0.365 0.370 0.360 0.370 12,584,000 4,595,820 0.3652 12.32 12.32 12.48 12.15 12.48 372,961 12.323 -1.35%
2005-10-28 0 0.370 0.370 0.375 0.320 0.410 27,265,000 10,102,365 0.3705 12.48 12.48 12.65 10.80 13.83 808,072 12.502 13.85%
2005-10-27 0 0.325 0.310 0.325 0.305 0.325 2,170,000 680,750 0.3137 10.97 10.46 10.97 10.29 10.97 64,314 10.585 0.00%
2005-10-26 0 0.325 0.310 0.315 0.310 0.325 1,160,000 362,350 0.3124 10.97 10.46 10.63 10.46 10.97 34,380 10.540 -1.52%
2005-10-25 0 0.330 0.310 0.330 0.310 0.330 400,000 127,250 0.3181 11.13 10.46 11.13 10.46 11.13 11,855 10.734 0.00%
2005-10-24 0 0.330 0.320 0.330 0.310 0.330 920,000 288,150 0.3132 11.13 10.80 11.13 10.46 11.13 27,267 10.568 3.13%
2005-10-21 0 0.320 0.320 0.330 0.320 0.335 379,400 124,080 0.3270 10.80 10.80 11.13 10.80 11.30 11,245 11.035 -4.48%
2005-10-20 0 0.335 0.325 0.335 0.325 0.340 1,975,000 661,650 0.3350 11.30 10.97 11.30 10.97 11.47 58,534 11.304 -1.47%
2005-10-19 0 0.340 0.335 0.340 0.320 0.340 3,032,000 1,006,680 0.3320 11.47 11.30 11.47 10.80 11.47 89,862 11.203 6.25%
2005-10-18 0 0.320 0.310 0.320 0.300 0.320 779,000 245,550 0.3152 10.80 10.46 10.80 10.12 10.80 23,088 10.635 1.59%
2005-10-17 0 0.315 0.305 0.315 0.300 0.315 650,000 200,600 0.3086 10.63 10.29 10.63 10.12 10.63 19,265 10.413 0.00%
2005-10-14 0 0.315 0.305 0.315 0.305 0.315 468,000 145,090 0.3100 10.63 10.29 10.63 10.29 10.63 13,870 10.460 1.61%
2005-10-13 0 0.310 0.305 0.320 0.300 0.310 378,000 115,900 0.3066 10.46 10.29 10.80 10.12 10.46 11,203 10.345 3.33%
2005-10-12 0 0.300 0.300 0.310 0.300 0.305 450,000 136,250 0.3028 10.12 10.12 10.46 10.12 10.29 13,337 10.216 -6.25%
2005-10-10 0 0.320 0.315 0.320 - - 30,000 9,300 0.3100 10.80 10.63 10.80 - - 889 10.460 0.00%
2005-10-07 0 0.320 0.310 0.320 0.305 0.320 560,000 175,350 0.3131 10.80 10.46 10.80 10.29 10.80 16,597 10.565 3.23%
2005-10-06 0 0.310 0.310 0.320 0.310 0.325 210,000 66,600 0.3171 10.46 10.46 10.80 10.46 10.97 6,224 10.701 -4.62%
2005-10-05 0 0.325 0.320 0.325 0.315 0.325 752,000 242,590 0.3226 10.97 10.80 10.97 10.63 10.97 22,288 10.885 0.00%
2005-10-04 0 0.325 0.320 0.325 0.320 0.340 3,455,000 1,152,560 0.3336 10.97 10.80 10.97 10.80 11.47 102,398 11.256 -4.41%
2005-10-03 0 0.340 0.330 0.340 0.330 0.340 3,688,000 1,234,640 0.3348 11.47 11.13 11.47 11.13 11.47 109,304 11.295 0.00%
2005-09-30 0 0.340 0.335 0.340 0.330 0.345 5,527,000 1,866,595 0.3377 11.47 11.30 11.47 11.13 11.64 163,808 11.395 3.03%
2005-09-29 0 0.330 0.325 0.330 0.320 0.330 2,841,000 930,515 0.3275 11.13 10.97 11.13 10.80 11.13 84,201 11.051 3.13%
2005-09-28 0 0.320 0.315 0.320 0.300 0.320 2,691,000 842,455 0.3131 10.80 10.63 10.80 10.12 10.80 79,755 10.563 1.59%
2005-09-27 0 0.315 0.305 0.315 0.300 0.315 2,479,000 754,425 0.3043 10.63 10.29 10.63 10.12 10.63 73,472 10.268 1.61%
2005-09-26 0 0.310 0.300 0.315 0.310 0.310 100,000 31,000 0.3100 10.46 10.12 10.63 10.46 10.46 2,964 10.460 1.64%
2005-09-23 0 0.305 0.300 0.305 0.295 0.305 597,000 179,215 0.3002 10.29 10.12 10.29 9.954 10.29 17,694 10.129 1.67%
2005-09-22 0 0.300 0.300 0.310 0.300 0.320 2,500,000 759,850 0.3039 10.12 10.12 10.46 10.12 10.80 74,094 10.255 -3.23%
2005-09-21 0 0.310 0.305 0.315 0.300 0.310 1,555,000 476,575 0.3065 10.46 10.29 10.63 10.12 10.46 46,087 10.341 0.00%
2005-09-20 0 0.310 0.310 0.320 0.305 0.325 490,000 154,150 0.3146 10.46 10.46 10.80 10.29 10.97 14,522 10.615 0.00%
2005-09-16 0 0.310 0.310 0.315 0.305 0.310 185,000 56,925 0.3077 10.46 10.46 10.63 10.29 10.46 5,483 10.382 1.64%
2005-09-15 0 0.305 0.305 0.310 0.305 0.315 240,000 74,030 0.3085 10.29 10.29 10.46 10.29 10.63 7,113 10.408 -1.61%
2005-09-14 0 0.310 0.310 0.320 0.305 0.320 2,100,000 645,950 0.3076 10.46 10.46 10.80 10.29 10.80 62,239 10.379 1.64%
2005-09-13 0 0.305 0.310 0.315 0.305 0.315 1,154,000 358,825 0.3109 10.29 10.46 10.63 10.29 10.63 34,202 10.491 -4.69%
2005-09-12 0 0.320 0.320 0.325 0.315 0.325 208,000 66,560 0.3200 10.80 10.80 10.97 10.63 10.97 6,165 10.797 -1.54%
2005-09-09 0 0.325 0.315 0.325 0.320 0.325 1,019,000 327,500 0.3214 10.97 10.63 10.97 10.80 10.97 30,201 10.844 1.56%
2005-09-08 0 0.320 0.320 0.325 0.320 0.330 1,148,000 371,860 0.3239 10.80 10.80 10.97 10.80 11.13 34,024 10.929 -3.03%
2005-09-07 0 0.330 0.320 0.330 0.315 0.335 5,418,000 1,769,695 0.3266 11.13 10.80 11.13 10.63 11.30 160,577 11.021 4.76%
2005-09-06 0 0.315 0.310 0.320 0.315 0.325 747,000 239,190 0.3202 10.63 10.46 10.80 10.63 10.97 22,139 10.804 -1.56%
2005-09-05 0 0.320 0.315 0.325 0.315 0.325 1,350,000 430,450 0.3189 10.80 10.63 10.97 10.63 10.97 40,011 10.758 1.59%
2005-09-02 0 0.315 0.310 0.315 0.310 0.330 2,362,843 745,950 0.3157 10.63 10.46 10.63 10.46 11.13 70,029 10.652 3.28%
2005-09-01 0 0.305 0.305 0.325 0.305 0.310 1,700,000 526,270 0.3096 10.29 10.29 10.97 10.29 10.46 50,384 10.445 -6.15%
2005-08-31 0 0.325 0.310 0.325 0.315 0.325 780,000 247,430 0.3172 10.97 10.46 10.97 10.63 10.97 23,117 10.703 3.17%
2005-08-30 0 0.315 0.315 0.320 0.305 0.315 908,000 278,840 0.3071 10.63 10.63 10.80 10.29 10.63 26,911 10.362 1.61%
2005-08-29 0 0.310 0.295 0.300 0.300 0.325 2,607,000 813,065 0.3119 10.46 9.954 10.12 10.12 10.97 77,266 10.523 -4.62%
2005-08-26 0 0.325 0.320 0.325 0.315 0.325 3,148,000 1,007,140 0.3199 10.97 10.80 10.97 10.63 10.97 93,300 10.795 1.56%
2005-08-25 0 0.320 0.315 0.320 0.315 0.320 940,000 296,165 0.3151 10.80 10.63 10.80 10.63 10.80 27,859 10.631 3.23%
2005-08-24 0 0.310 0.305 0.310 0.305 0.320 230,500 71,235 0.3090 10.46 10.29 10.46 10.29 10.80 6,831 10.427 -1.59%
2005-08-23 0 0.315 0.310 0.315 0.305 0.325 805,000 249,685 0.3102 10.63 10.46 10.63 10.29 10.97 23,858 10.465 -4.55%
2005-08-22 0 0.330 0.325 0.335 0.310 0.350 8,272,000 2,708,645 0.3274 11.13 10.97 11.30 10.46 11.81 245,163 11.048 10.00%
2005-08-19 0 0.300 0.295 0.300 0.285 0.300 605,000 178,555 0.2951 10.12 9.954 10.12 9.616 10.12 17,931 9.9580 1.69%
2005-08-18 0 0.295 0.285 0.295 0.300 0.300 500,000 150,000 0.3000 9.954 9.616 9.954 10.12 10.12 14,819 10.122 3.51%
2005-08-17 0 0.285 0.285 0.290 0.285 0.285 300,000 85,500 0.2850 9.616 9.616 9.785 9.616 9.616 8,891 9.6161 0.00%
2005-08-16 0 0.285 0.285 0.290 0.285 0.295 514,000 148,310 0.2885 9.616 9.616 9.785 9.616 9.954 15,234 9.7356 -1.72%
2005-08-15 0 0.290 0.280 0.305 - - 0 0 - 9.785 9.447 10.29 - - 0 - 0.00%
2005-08-12 0 0.290 0.285 0.300 0.285 0.290 125,000 35,750 0.2860 9.785 9.616 10.12 9.616 9.785 3,705 9.6499 0.00%
2005-08-11 0 0.290 0.290 0.295 0.285 0.285 420,000 120,200 0.2862 9.785 9.785 9.954 9.616 9.616 12,448 9.6563 1.75%
2005-08-10 0 0.285 0.285 0.300 0.285 0.295 666,000 191,675 0.2878 9.616 9.616 10.12 9.616 9.954 19,739 9.7106 -3.39%
2005-08-09 0 0.295 0.295 0.305 0.290 0.300 1,000,000 299,050 0.2991 9.954 9.954 10.29 9.785 10.12 29,638 10.090 -1.67%
2005-08-08 0 0.300 0.295 0.305 0.295 0.310 454,000 135,680 0.2989 10.12 9.954 10.29 9.954 10.46 13,456 10.084 0.00%
2005-08-05 0 0.300 0.295 0.305 0.295 0.325 2,420,000 756,300 0.3125 10.12 9.954 10.29 9.954 10.97 71,723 10.545 -1.64%
2005-08-04 0 0.305 0.295 0.305 0.290 0.310 1,229,000 364,105 0.2963 10.29 9.954 10.29 9.785 10.46 36,425 9.9961 -1.61%
2005-08-03 0 0.310 0.290 0.310 0.285 0.310 2,415,000 720,620 0.2984 10.46 9.785 10.46 9.616 10.46 71,575 10.068 1.64%
2005-08-02 0 0.305 0.300 0.310 0.295 0.305 776,000 233,430 0.3008 10.29 10.12 10.46 9.954 10.29 22,999 10.150 -1.61%
2005-08-01 0 0.310 0.285 0.310 0.305 0.310 690,000 213,370 0.3092 10.46 9.616 10.46 10.29 10.46 20,450 10.434 0.00%
2005-07-29 0 0.310 0.305 0.310 0.280 0.310 2,315,000 679,685 0.2936 10.46 10.29 10.46 9.447 10.46 68,611 9.9063 3.33%
2005-07-28 0 0.300 0.290 0.300 0.290 0.300 391,000 114,790 0.2936 10.12 9.785 10.12 9.785 10.12 11,588 9.9056 3.45%
2005-07-27 0 0.290 0.290 0.300 0.290 0.295 1,070,000 311,950 0.2915 9.785 9.785 10.12 9.785 9.954 31,712 9.8369 -3.33%
2005-07-26 0 0.300 0.280 0.300 0.275 0.300 2,369,000 670,300 0.2829 10.12 9.447 10.12 9.279 10.12 70,212 9.5468 3.45%
2005-07-25 0 0.290 0.290 0.295 0.280 0.300 2,120,000 618,260 0.2916 9.785 9.785 9.954 9.447 10.12 62,832 9.8399 0.00%
2005-07-22 0 0.290 0.290 0.295 0.260 0.290 15,327,000 4,244,430 0.2769 9.785 9.785 9.954 8.773 9.785 454,257 9.3437 -10.77%
2005-07-21 0 0.325 0.320 0.325 0.310 0.335 4,499,000 1,448,855 0.3220 10.97 10.80 10.97 10.46 11.30 133,340 10.866 -4.41%
2005-07-20 0 0.340 0.335 0.340 0.335 0.340 1,171,000 395,990 0.3382 11.47 11.30 11.47 11.30 11.47 34,706 11.410 1.49%
2005-07-19 0 0.335 0.335 0.340 0.330 0.350 2,792,000 943,550 0.3379 11.30 11.30 11.47 11.13 11.81 82,748 11.403 -2.90%
2005-07-18 0 0.345 0.345 0.350 0.325 0.350 8,308,000 2,841,490 0.3420 11.64 11.64 11.81 10.97 11.81 246,230 11.540 9.52%
2005-07-15 0 0.315 0.315 0.320 0.305 0.315 2,281,000 709,170 0.3109 10.63 10.63 10.80 10.29 10.63 67,604 10.490 3.28%
2005-07-14 0 0.305 0.305 0.310 0.300 0.310 4,299,000 1,310,710 0.3049 10.29 10.29 10.46 10.12 10.46 127,413 10.287 3.39%
2005-07-13 0 0.295 0.295 0.300 0.290 0.300 791,000 233,490 0.2952 9.954 9.954 10.12 9.785 10.12 23,443 9.9597 -1.67%
2005-07-12 0 0.300 0.290 0.300 0.290 0.310 6,199,000 1,869,465 0.3016 10.12 9.785 10.12 9.785 10.46 183,724 10.175 -3.23%
2005-07-11 0 0.310 0.305 0.315 0.300 0.320 5,595,000 1,718,860 0.3072 10.46 10.29 10.63 10.12 10.80 165,823 10.366 12.73%
2005-07-08 0 0.275 0.275 0.280 0.275 0.290 2,175,000 616,225 0.2833 9.279 9.279 9.447 9.279 9.785 64,462 9.5595 0.00%
2005-07-07 0 0.275 0.265 0.280 0.270 0.290 2,944,000 815,270 0.2769 9.279 8.941 9.447 9.110 9.785 87,253 9.3437 -3.51%
2005-07-06 0 0.285 0.285 0.290 0.285 0.320 3,830,500 1,153,283 0.3011 9.616 9.616 9.785 9.616 10.80 113,527 10.159 -3.39%
2005-07-05 0 0.295 0.290 0.295 0.280 0.320 8,772,000 2,589,330 0.2952 9.954 9.785 9.954 9.447 10.80 259,982 9.9597 11.32%
2005-07-04 1 - - - - - 0 0 - 8.941 - - - - 0 - 0.00%
2005-06-30 1 - - - - - 0 0 - 8.941 - - - - 0 - 0.00%
2005-06-29 1 - - - - - 0 0 - 8.941 - - - - 0 - 0.00%
2005-06-28 1 - - - - - 0 0 - 8.941 - - - - 0 - 0.00%
2005-06-27 1 - - - - - 0 0 - 8.941 - - - - 0 - 0.00%
2005-06-24 1 - - - - - 0 0 - 8.941 - - - - 0 - 0.00%
2005-06-23 0 0.265 0.260 0.265 0.265 0.265 540,000 143,100 0.2650 8.941 8.773 8.941 8.941 8.941 16,004 8.9413 0.00%
2005-06-22 0 0.265 0.260 0.265 0.260 0.265 1,696,000 444,725 0.2622 8.941 8.773 8.941 8.773 8.941 50,266 8.8475 0.00%
2005-06-21 0 0.265 0.260 0.265 0.255 0.265 834,000 219,560 0.2633 8.941 8.773 8.941 8.604 8.941 24,718 8.8826 1.92%
2005-06-20 0 0.260 0.255 0.260 0.250 0.260 1,120,000 285,050 0.2545 8.773 8.604 8.773 8.435 8.773 33,194 8.5873 1.96%
2005-06-17 0 0.255 0.255 0.260 0.255 0.255 940,000 239,700 0.2550 8.604 8.604 8.773 8.604 8.604 27,859 8.6039 0.00%
2005-06-16 0 0.255 0.255 0.260 0.255 0.255 451,000 115,005 0.2550 8.604 8.604 8.773 8.604 8.604 13,367 8.6039 -1.92%
2005-06-15 0 0.260 0.250 0.260 0.249 0.265 1,657,000 425,210 0.2566 8.773 8.435 8.773 8.401 8.941 49,110 8.6584 0.00%
2005-06-14 0 0.260 0.255 0.260 0.250 0.260 930,000 236,975 0.2548 8.773 8.604 8.773 8.435 8.773 27,563 8.5976 4.00%
2005-06-13 0 0.250 0.247 0.250 0.248 0.250 758,000 188,986 0.2493 8.435 8.334 8.435 8.368 8.435 22,465 8.4123 0.00%
2005-06-10 0 0.250 0.247 0.250 0.244 0.250 768,000 188,642 0.2456 8.435 8.334 8.435 8.233 8.435 22,762 8.2877 0.00%
2005-06-09 0 0.250 0.248 0.250 0.248 0.250 734,000 183,260 0.2497 8.435 8.368 8.435 8.368 8.435 21,754 8.4242 -1.96%
2005-06-08 0 0.255 0.250 0.255 0.249 0.255 2,094,000 529,885 0.2530 8.604 8.435 8.604 8.401 8.604 62,061 8.5381 0.00%
2005-06-07 0 0.255 0.250 0.255 0.248 0.260 2,742,000 690,468 0.2518 8.604 8.435 8.604 8.368 8.773 81,267 8.4963 -3.77%
2005-06-06 0 0.265 0.260 0.265 0.249 0.270 8,602,000 2,230,945 0.2594 8.941 8.773 8.941 8.401 9.110 254,944 8.7507 10.42%
2005-06-03 0 0.240 0.239 0.240 0.233 0.250 7,716,000 1,863,539 0.2415 8.098 8.064 8.098 7.862 8.435 228,685 8.1489 -3.23%
2005-06-02 0 0.248 0.247 0.248 0.245 0.290 20,661,000 5,299,276 0.2565 8.368 8.334 8.368 8.266 9.785 612,345 8.6541 -29.14%
2005-06-01 1 - - - - - 0 0 - 11.81 - - - - 0 - 0.00%
2005-05-31 1 - - - - - 0 0 - 11.81 - - - - 0 - 0.00%
2005-05-30 1 - - - - - 0 0 - 11.81 - - - - 0 - 0.00%
2005-05-27 0 0.350 0.340 0.350 0.340 0.350 669,000 229,330 0.3428 11.81 11.47 11.81 11.47 11.81 19,828 11.566 1.45%
2005-05-26 0 0.345 0.340 0.345 0.340 0.345 680,000 233,150 0.3429 11.64 11.47 11.64 11.47 11.64 20,154 11.569 0.00%
2005-05-25 0 0.345 0.340 0.350 0.345 0.350 1,845,000 642,475 0.3482 11.64 11.47 11.81 11.64 11.81 54,682 11.749 0.00%
2005-05-24 0 0.345 0.340 0.350 0.335 0.350 1,817,000 631,075 0.3473 11.64 11.47 11.81 11.30 11.81 53,852 11.719 2.99%
2005-05-23 0 0.335 0.335 0.340 0.330 0.335 184,000 61,490 0.3342 11.30 11.30 11.47 11.13 11.30 5,453 11.276 1.52%
2005-05-20 0 0.330 0.325 0.330 0.320 0.330 250,000 81,100 0.3244 11.13 10.97 11.13 10.80 11.13 7,409 10.946 0.00%
2005-05-19 0 0.330 0.325 0.330 0.320 0.335 706,000 230,460 0.3264 11.13 10.97 11.13 10.80 11.30 20,924 11.014 3.13%
2005-05-18 0 0.320 0.320 0.335 0.320 0.335 605,000 199,200 0.3293 10.80 10.80 11.30 10.80 11.30 17,931 11.109 -3.03%
2005-05-17 0 0.330 0.330 0.335 0.315 0.325 765,000 246,125 0.3217 11.13 11.13 11.30 10.63 10.97 22,673 10.855 1.54%
2005-05-13 0 0.325 0.325 0.330 0.320 0.335 599,000 197,155 0.3291 10.97 10.97 11.13 10.80 11.30 17,753 11.105 -1.52%
2005-05-12 0 0.330 0.330 0.335 0.330 0.330 340,000 112,200 0.3300 11.13 11.13 11.30 11.13 11.13 10,077 11.134 0.00%
2005-05-11 0 0.330 0.325 0.330 0.325 0.335 1,340,000 439,300 0.3278 11.13 10.97 11.13 10.97 11.30 39,715 11.061 -2.94%
2005-05-10 0 0.340 0.335 0.340 0.325 0.340 2,258,000 749,900 0.3321 11.47 11.30 11.47 10.97 11.47 66,922 11.206 0.00%
2005-05-09 0 0.340 0.335 0.340 0.335 0.340 220,000 74,650 0.3393 11.47 11.30 11.47 11.30 11.47 6,520 11.449 -1.45%
2005-05-06 0 0.345 0.340 0.345 0.345 0.345 50,000 17,250 0.3450 11.64 11.47 11.64 11.64 11.64 1,482 11.641 0.00%
2005-05-05 0 0.345 0.340 0.350 0.335 0.345 843,000 289,335 0.3432 11.64 11.47 11.81 11.30 11.64 24,985 11.581 1.47%
2005-05-04 0 0.340 0.335 0.340 0.340 0.340 800,000 272,000 0.3400 11.47 11.30 11.47 11.47 11.47 23,710 11.472 0.00%
2005-05-03 0 0.340 0.340 0.345 0.340 0.345 870,000 297,895 0.3424 11.47 11.47 11.64 11.47 11.64 25,785 11.553 -1.45%
2005-04-29 0 0.345 0.345 0.350 0.335 0.350 1,100,000 378,000 0.3436 11.64 11.64 11.81 11.30 11.81 32,601 11.595 0.00%
2005-04-28 0 0.345 0.340 0.350 0.335 0.350 755,000 260,070 0.3445 11.64 11.47 11.81 11.30 11.81 22,376 11.622 0.00%
2005-04-27 0 0.345 0.335 0.345 0.335 0.345 595,000 201,185 0.3381 11.64 11.30 11.64 11.30 11.64 17,634 11.409 0.00%
2005-04-26 0 0.345 0.340 0.345 0.330 0.345 1,904,000 637,000 0.3346 11.64 11.47 11.64 11.13 11.64 56,430 11.288 1.47%
2005-04-25 0 0.340 0.335 0.340 0.340 0.350 978,000 337,360 0.3449 11.47 11.30 11.47 11.47 11.81 28,986 11.639 -1.45%
2005-04-22 0 0.345 0.345 0.350 0.345 0.355 6,123,000 2,138,715 0.3493 11.64 11.64 11.81 11.64 11.98 181,472 11.785 0.00%
2005-04-21 0 0.345 0.340 0.350 0.335 0.345 1,006,000 342,540 0.3405 11.64 11.47 11.81 11.30 11.64 29,816 11.489 1.47%
2005-04-20 0 0.340 0.340 0.345 0.335 0.345 2,090,000 716,000 0.3426 11.47 11.47 11.64 11.30 11.64 61,943 11.559 -1.45%
2005-04-19 0 0.345 0.340 0.345 0.335 0.345 1,548,000 528,520 0.3414 11.64 11.47 11.64 11.30 11.64 45,879 11.520 2.99%
2005-04-18 0 0.335 0.330 0.340 0.325 0.340 2,008,000 670,680 0.3340 11.30 11.13 11.47 10.97 11.47 59,513 11.270 -1.47%
2005-04-15 0 0.340 0.335 0.345 0.325 0.345 3,223,000 1,085,030 0.3367 11.47 11.30 11.64 10.97 11.64 95,522 11.359 0.00%
2005-04-14 0 0.340 0.335 0.340 0.330 0.350 4,530,000 1,536,300 0.3391 11.47 11.30 11.47 11.13 11.81 134,259 11.443 -2.86%
2005-04-13 0 0.350 0.340 0.350 0.330 0.365 10,978,000 3,837,370 0.3496 11.81 11.47 11.81 11.13 12.32 325,363 11.794 -6.67%
2005-04-12 1 - - - - - 0 0 - 12.65 - - - - 0 - 0.00%
2005-04-11 0 0.375 0.370 0.375 0.320 0.410 28,180,000 10,507,230 0.3729 12.65 12.48 12.65 10.80 13.83 835,191 12.581 20.97%
2005-04-08 0 0.310 0.310 0.315 0.310 0.315 420,000 130,800 0.3114 10.46 10.46 10.63 10.46 10.63 12,448 10.508 0.00%
2005-04-07 0 0.310 0.310 0.315 0.310 0.315 764,000 237,710 0.3111 10.46 10.46 10.63 10.46 10.63 22,643 10.498 0.00%
2005-04-06 0 0.310 0.310 0.315 0.310 0.320 909,000 286,260 0.3149 10.46 10.46 10.63 10.46 10.80 26,941 10.626 -1.59%
2005-04-04 0 0.315 0.315 0.320 0.310 0.340 3,104,000 1,001,660 0.3227 10.63 10.63 10.80 10.46 11.47 91,995 10.888 -1.56%
2005-04-01 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2005-03-31 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2005-03-30 0 0.320 0.320 0.325 0.300 0.320 1,978,000 624,180 0.3156 10.80 10.80 10.97 10.12 10.80 58,623 10.647 4.92%
2005-03-29 0 0.305 0.305 0.310 0.300 0.305 1,028,000 309,650 0.3012 10.29 10.29 10.46 10.12 10.29 30,468 10.163 1.67%
2005-03-24 0 0.300 0.295 0.310 0.300 0.315 2,225,000 677,700 0.3046 10.12 9.954 10.46 10.12 10.63 65,944 10.277 -3.23%
2005-03-23 0 0.310 0.305 0.315 0.310 0.310 680,000 210,800 0.3100 10.46 10.29 10.63 10.46 10.46 20,154 10.460 0.00%
2005-03-22 0 0.310 0.310 0.315 0.310 0.315 733,000 227,735 0.3107 10.46 10.46 10.63 10.46 10.63 21,724 10.483 0.00%
2005-03-21 0 0.310 0.310 0.315 0.310 0.315 491,000 152,460 0.3105 10.46 10.46 10.63 10.46 10.63 14,552 10.477 0.00%
2005-03-18 0 0.310 0.310 0.320 0.305 0.315 2,763,000 863,855 0.3127 10.46 10.46 10.80 10.29 10.63 81,889 10.549 -1.59%
2005-03-17 0 0.315 0.315 0.320 0.315 0.325 1,580,000 501,250 0.3172 10.63 10.63 10.80 10.63 10.97 46,828 10.704 0.00%
2005-03-16 0 0.315 0.315 0.320 0.315 0.325 812,000 258,060 0.3178 10.63 10.63 10.80 10.63 10.97 24,066 10.723 -3.08%
2005-03-15 0 0.325 0.315 0.325 0.325 0.325 200,000 65,000 0.3250 10.97 10.63 10.97 10.97 10.97 5,928 10.966 0.00%
2005-03-14 0 0.325 0.315 0.325 0.315 0.325 1,107,000 355,265 0.3209 10.97 10.63 10.97 10.63 10.97 32,809 10.828 0.00%
2005-03-11 0 0.325 0.325 0.330 0.320 0.330 1,235,000 403,110 0.3264 10.97 10.97 11.13 10.80 11.13 36,603 11.013 3.17%
2005-03-10 0 0.315 0.315 0.320 0.315 0.315 937,000 295,155 0.3150 10.63 10.63 10.80 10.63 10.63 27,771 10.628 -1.56%
2005-03-09 0 0.320 0.315 0.320 0.315 0.320 290,000 92,450 0.3188 10.80 10.63 10.80 10.63 10.80 8,595 10.756 1.59%
2005-03-08 0 0.315 0.310 0.315 0.310 0.315 1,122,000 353,215 0.3148 10.63 10.46 10.63 10.46 10.63 33,254 10.622 0.00%
2005-03-07 0 0.315 0.315 0.320 0.315 0.330 2,111,000 671,775 0.3182 10.63 10.63 10.80 10.63 11.13 62,565 10.737 -3.08%
2005-03-04 0 0.325 0.320 0.325 0.315 0.325 850,000 272,430 0.3205 10.97 10.80 10.97 10.63 10.97 25,192 10.814 -1.52%
2005-03-03 0 0.330 0.315 0.330 0.315 0.330 881,000 286,730 0.3255 11.13 10.63 11.13 10.63 11.13 26,111 10.981 4.76%
2005-03-02 0 0.315 0.315 0.320 0.310 0.320 345,000 109,750 0.3181 10.63 10.63 10.80 10.46 10.80 10,225 10.733 -1.56%
2005-03-01 0 0.320 0.315 0.320 0.315 0.335 1,232,000 398,290 0.3233 10.80 10.63 10.80 10.63 11.30 36,514 10.908 -1.54%
2005-02-28 0 0.325 0.320 0.325 0.315 0.325 1,432,981 458,884 0.3202 10.97 10.80 10.97 10.63 10.97 42,470 10.805 3.17%
2005-02-25 0 0.315 0.310 0.315 0.315 0.330 4,241,000 1,359,835 0.3206 10.63 10.46 10.63 10.63 11.13 125,694 10.819 -4.55%
2005-02-24 0 0.330 0.325 0.330 0.325 0.340 2,315,000 769,025 0.3322 11.13 10.97 11.13 10.97 11.47 68,611 11.208 0.00%
2005-02-23 0 0.330 0.325 0.330 0.325 0.340 1,635,000 542,125 0.3316 11.13 10.97 11.13 10.97 11.47 48,458 11.188 0.00%
2005-02-22 0 0.330 0.330 0.335 0.330 0.345 2,184,000 734,340 0.3362 11.13 11.13 11.30 11.13 11.64 64,729 11.345 -2.94%
2005-02-21 0 0.340 0.335 0.345 0.330 0.345 4,767,000 1,618,570 0.3395 11.47 11.30 11.64 11.13 11.64 141,283 11.456 1.49%
2005-02-18 0 0.335 0.335 0.340 0.325 0.340 4,341,000 1,434,570 0.3305 11.30 11.30 11.47 10.97 11.47 128,657 11.150 1.52%
2005-02-17 0 0.330 0.320 0.325 0.320 0.345 8,341,000 2,828,530 0.3391 11.13 10.80 10.97 10.80 11.64 247,208 11.442 -2.94%
2005-02-16 0 0.340 0.335 0.340 0.315 0.350 28,879,000 9,738,715 0.3372 11.47 11.30 11.47 10.63 11.81 855,907 11.378 4.62%
2005-02-15 1 - - - - - 0 0 - 10.97 - - - - 0 - 0.00%
2005-02-14 1 - - - - - 0 0 - 10.97 - - - - 0 - 0.00%
2005-02-08 0 0.325 0.325 0.330 0.310 0.330 1,771,000 571,555 0.3227 10.97 10.97 11.13 10.46 11.13 52,488 10.889 8.33%
2005-02-07 0 0.300 0.295 0.305 0.300 0.310 462,000 139,620 0.3022 10.12 9.954 10.29 10.12 10.46 13,693 10.197 0.00%
2005-02-04 0 0.300 0.300 0.305 0.290 0.310 606,000 182,770 0.3016 10.12 10.12 10.29 9.785 10.46 17,960 10.176 0.00%
2005-02-03 0 0.300 0.300 0.305 0.300 0.310 481,000 146,450 0.3045 10.12 10.12 10.29 10.12 10.46 14,256 10.273 1.69%
2005-02-02 0 0.295 0.295 0.300 0.295 0.305 665,000 200,275 0.3012 9.954 9.954 10.12 9.954 10.29 19,709 10.162 -3.28%
2005-02-01 0 0.305 0.305 0.310 0.295 0.315 1,580,000 479,005 0.3032 10.29 10.29 10.46 9.954 10.63 46,828 10.229 -3.17%
2005-01-31 0 0.315 0.310 0.315 0.295 0.315 1,938,000 589,640 0.3043 10.63 10.46 10.63 9.954 10.63 57,438 10.266 3.28%
2005-01-28 0 0.305 0.295 0.305 0.290 0.305 2,416,000 712,000 0.2947 10.29 9.954 10.29 9.785 10.29 71,605 9.9435 1.67%
2005-01-27 0 0.300 0.300 0.310 0.300 0.320 3,715,000 1,155,220 0.3110 10.12 10.12 10.46 10.12 10.80 110,104 10.492 -3.23%
2005-01-26 0 0.310 0.305 0.315 0.290 0.310 2,776,000 842,245 0.3034 10.46 10.29 10.63 9.785 10.46 82,274 10.237 3.33%
2005-01-25 0 0.300 0.300 0.305 0.285 0.310 2,726,000 818,720 0.3003 10.12 10.12 10.29 9.616 10.46 80,792 10.134 1.69%
2005-01-24 0 0.295 0.295 0.300 0.280 0.335 11,903,000 3,520,520 0.2958 9.954 9.954 10.12 9.447 11.30 352,778 9.9794 -10.61%
2005-01-21 1 - - - - - 0 0 - 11.13 - - - - 0 - 0.00%
2005-01-20 1 - - - - - 0 0 - 11.13 - - - - 0 - 0.00%
2005-01-19 1 - - - - - 0 0 - 11.13 - - - - 0 - 0.00%
2005-01-18 0 0.330 0.325 0.335 0.290 0.360 42,432,667 13,913,155 0.3279 11.13 10.97 11.30 9.785 12.15 1,257,607 11.063 13.79%
2005-01-17 0 0.290 0.285 0.290 0.280 0.290 8,568,000 2,449,020 0.2858 9.785 9.616 9.785 9.447 9.785 253,936 9.6442 5.45%
2005-01-14 0 0.275 0.270 0.275 - - 30,000 7,950 0.2650 9.279 9.110 9.279 - - 889 8.9413 0.00%
2005-01-13 0 0.275 0.265 0.285 0.260 0.275 130,000 34,250 0.2635 9.279 8.941 9.616 8.773 9.279 3,853 8.8894 0.00%
2005-01-12 0 0.275 0.275 0.280 0.270 0.285 489,000 134,710 0.2755 9.279 9.279 9.447 9.110 9.616 14,493 9.2949 -3.51%
2005-01-11 0 0.285 0.244 0.295 0.265 0.290 2,502,000 697,505 0.2788 9.616 8.233 9.954 8.941 9.785 74,154 9.4062 5.56%
2005-01-10 0 0.270 0.250 0.270 0.248 0.270 62,000 15,651 0.2524 9.110 8.435 9.110 8.368 9.110 1,838 8.5174 5.88%
2005-01-07 0 0.255 0.255 0.270 0.255 0.275 134,000 36,230 0.2704 8.604 8.604 9.110 8.604 9.279 3,971 9.1226 -1.92%
2005-01-06 0 0.260 0.260 0.275 0.260 0.265 220,000 57,230 0.2601 8.773 8.773 9.279 8.773 8.941 6,520 8.7772 1.96%
2005-01-05 0 0.255 0.255 0.275 0.255 0.280 354,000 93,260 0.2634 8.604 8.604 9.279 8.604 9.447 10,492 8.8889 -5.56%
2005-01-04 0 0.270 0.270 0.275 0.265 0.275 66,000 17,735 0.2687 9.110 9.110 9.279 8.941 9.279 1,956 9.0666 -1.82%
2005-01-03 0 0.275 0.275 0.280 0.270 0.275 670,000 182,965 0.2731 9.279 9.279 9.447 9.110 9.279 19,857 9.2140 -5.17%
2004-12-31 0 0.290 0.285 0.290 0.275 0.290 1,022,000 286,930 0.2808 9.785 9.616 9.785 9.279 9.785 30,290 9.4728 3.57%
2004-12-30 0 0.280 0.280 0.285 0.270 0.280 2,167,000 593,950 0.2741 9.447 9.447 9.616 9.110 9.447 64,225 9.2480 1.82%
2004-12-29 0 0.275 0.270 0.280 0.270 0.290 2,594,000 722,295 0.2784 9.279 9.110 9.447 9.110 9.785 76,880 9.3951 3.77%
2004-12-28 0 0.265 0.265 0.275 0.246 0.260 447,000 115,966 0.2594 8.941 8.941 9.279 8.300 8.773 13,248 8.7534 1.92%
2004-12-24 0 0.260 0.248 0.260 0.260 0.260 100,000 26,000 0.2600 8.773 8.368 8.773 8.773 8.773 2,964 8.7726 1.96%
2004-12-23 0 0.255 0.250 0.255 0.246 0.260 274,000 69,581 0.2539 8.604 8.435 8.604 8.300 8.773 8,121 8.5683 0.00%
2004-12-22 0 0.255 0.250 0.255 0.250 0.255 472,000 118,110 0.2502 8.604 8.435 8.604 8.435 8.604 13,989 8.4431 0.00%
2004-12-21 0 0.255 0.250 0.255 0.246 0.255 417,000 103,572 0.2484 8.604 8.435 8.604 8.300 8.604 12,359 8.3803 0.00%
2004-12-20 0 0.255 0.243 0.255 0.245 0.265 883,000 219,393 0.2485 8.604 8.199 8.604 8.266 8.941 26,170 8.3833 -1.92%
2004-12-17 0 0.260 0.260 0.265 0.255 0.265 1,872,000 479,610 0.2562 8.773 8.773 8.941 8.604 8.941 55,482 8.6445 1.96%
2004-12-16 0 0.255 0.248 0.260 0.245 0.260 2,216,000 552,658 0.2494 8.604 8.368 8.773 8.266 8.773 65,677 8.4148 4.08%
2004-12-15 0 0.245 0.245 0.250 0.222 0.260 7,155,850 1,723,980 0.2409 8.266 8.266 8.435 7.490 8.773 212,083 8.1288 -14.04%
2004-12-14 0 0.285 0.280 0.285 0.270 0.290 1,868,000 527,525 0.2824 9.616 9.447 9.616 9.110 9.785 55,363 9.5284 1.79%
2004-12-13 0 0.280 0.275 0.280 0.275 0.280 430,330 119,833 0.2785 9.447 9.279 9.447 9.279 9.447 12,754 9.3957 1.82%
2004-12-10 0 0.275 0.275 0.280 0.275 0.280 2,422,000 677,080 0.2796 9.279 9.279 9.447 9.279 9.447 71,783 9.4324 0.00%
2004-12-09 0 0.275 0.275 0.280 0.275 0.280 2,570,000 719,260 0.2799 9.279 9.279 9.447 9.279 9.447 76,169 9.4430 -1.79%
2004-12-08 0 0.280 0.275 0.280 0.275 0.280 173,000 48,240 0.2788 9.447 9.279 9.447 9.279 9.447 5,127 9.4084 0.00%
2004-12-07 0 0.280 0.275 0.280 0.275 0.280 300,000 83,000 0.2767 9.447 9.279 9.447 9.279 9.447 8,891 9.3350 0.00%
2004-12-06 0 0.280 0.275 0.280 0.280 0.280 8,000 2,240 0.2800 9.447 9.279 9.447 9.447 9.447 237 9.4474 0.00%
2004-12-03 0 0.280 0.275 0.280 0.275 0.280 800,000 223,100 0.2789 9.447 9.279 9.447 9.279 9.447 23,710 9.4095 -1.75%
2004-12-02 0 0.285 0.275 0.285 0.270 0.285 1,866,000 517,720 0.2774 9.616 9.279 9.616 9.110 9.616 55,304 9.3614 1.79%
2004-12-01 0 0.280 0.275 0.280 0.275 0.280 130,000 36,150 0.2781 9.447 9.279 9.447 9.279 9.447 3,853 9.3825 -1.75%
2004-11-30 0 0.285 0.280 0.285 0.275 0.285 870,000 243,300 0.2797 9.616 9.447 9.616 9.279 9.616 25,785 9.4358 0.00%
2004-11-29 0 0.285 0.280 0.290 0.285 0.285 535,000 152,475 0.2850 9.616 9.447 9.785 9.616 9.616 15,856 9.6161 0.00%
2004-11-26 0 0.285 0.275 0.290 0.275 0.290 1,148,000 323,795 0.2821 9.616 9.279 9.785 9.279 9.785 34,024 9.5166 3.64%
2004-11-25 0 0.275 0.275 0.285 0.275 0.285 980,000 274,265 0.2799 9.279 9.279 9.616 9.279 9.616 29,045 9.4428 -3.51%
2004-11-24 0 0.285 0.285 0.290 0.280 0.290 906,910 258,756 0.2853 9.616 9.616 9.785 9.447 9.785 26,879 9.6268 -1.72%
2004-11-23 0 0.290 0.285 0.290 0.285 0.295 1,137,000 329,280 0.2896 9.785 9.616 9.785 9.616 9.954 33,698 9.7715 1.75%
2004-11-22 0 0.285 0.280 0.290 0.275 0.285 1,114,000 312,550 0.2806 9.616 9.447 9.785 9.279 9.616 33,016 9.4665 0.00%
2004-11-19 0 0.285 0.280 0.285 0.280 0.285 2,240,000 635,640 0.2838 9.616 9.447 9.616 9.447 9.616 66,388 9.5746 1.79%
2004-11-18 0 0.280 0.275 0.280 0.275 0.285 1,816,000 507,600 0.2795 9.447 9.279 9.447 9.279 9.616 53,822 9.4311 1.82%
2004-11-17 0 0.275 0.275 0.280 0.270 0.280 3,051,000 839,360 0.2751 9.279 9.279 9.447 9.110 9.447 90,425 9.2824 -3.51%
2004-11-16 0 0.285 0.280 0.285 0.280 0.295 4,561,000 1,313,020 0.2879 9.616 9.447 9.616 9.447 9.954 135,178 9.7133 -3.39%
2004-11-15 0 0.295 0.295 0.300 0.260 0.320 26,482,000 7,777,620 0.2937 9.954 9.954 10.12 8.773 10.80 784,866 9.9095 18.00%
2004-11-12 0 0.250 0.247 0.255 0.245 0.255 1,140,000 284,450 0.2495 8.435 8.334 8.604 8.266 8.604 33,787 8.4189 0.00%
2004-11-11 0 0.250 0.250 0.255 0.250 0.250 50,000 12,500 0.2500 8.435 8.435 8.604 8.435 8.435 1,482 8.4352 1.21%
2004-11-10 0 0.247 0.246 0.250 0.247 0.250 1,780,000 440,930 0.2477 8.334 8.300 8.435 8.334 8.435 52,755 8.3581 -3.14%
2004-11-09 0 0.255 0.250 0.260 0.250 0.255 578,000 145,400 0.2516 8.604 8.435 8.773 8.435 8.604 17,131 8.4877 0.00%
2004-11-08 0 0.255 0.250 0.255 0.250 0.260 400,000 102,850 0.2571 8.604 8.435 8.604 8.435 8.773 11,855 8.6756 2.00%
2004-11-05 0 0.250 0.250 0.260 0.250 0.260 58,000 15,000 0.2586 8.435 8.435 8.773 8.435 8.773 1,719 8.7261 0.00%
2004-11-04 0 0.250 0.250 0.260 0.250 0.260 128,000 32,280 0.2522 8.435 8.435 8.773 8.435 8.773 3,794 8.5090 -3.85%
2004-11-03 0 0.260 0.248 0.260 0.250 0.260 170,000 42,690 0.2511 8.773 8.368 8.773 8.435 8.773 5,038 8.4729 4.00%
2004-11-02 0 0.250 0.250 0.260 0.250 0.250 450,000 112,500 0.2500 8.435 8.435 8.773 8.435 8.435 13,337 8.4352 -3.85%
2004-11-01 0 0.260 0.246 0.260 0.250 0.260 117,667 29,570 0.2513 8.773 8.300 8.773 8.435 8.773 3,487 8.4791 0.00%
2004-10-29 0 0.260 0.250 0.260 0.250 0.260 485,000 122,250 0.2521 8.773 8.435 8.773 8.435 8.773 14,374 8.5048 0.00%
2004-10-28 0 0.260 0.255 0.265 0.245 0.265 2,161,000 545,335 0.2524 8.773 8.604 8.941 8.266 8.941 64,047 8.5146 4.00%
2004-10-27 0 0.250 0.245 0.250 0.245 0.250 400,000 98,100 0.2453 8.435 8.266 8.435 8.266 8.435 11,855 8.2749 2.04%
2004-10-26 0 0.245 0.242 0.245 0.245 0.245 100,000 24,500 0.2450 8.266 8.165 8.266 8.266 8.266 2,964 8.2665 -2.00%
2004-10-25 0 0.250 0.244 0.250 0.242 0.250 110,000 26,800 0.2436 8.435 8.233 8.435 8.165 8.435 3,260 8.2205 0.00%
2004-10-21 0 0.250 0.244 0.250 0.244 0.250 271,000 66,700 0.2461 8.435 8.233 8.435 8.233 8.435 8,032 8.3045 -1.96%
2004-10-20 0 0.255 0.250 0.255 0.246 0.255 367,000 91,760 0.2500 8.604 8.435 8.604 8.300 8.604 10,877 8.4361 0.00%
2004-10-19 0 0.255 0.250 0.255 0.250 0.255 172,000 43,250 0.2515 8.604 8.435 8.604 8.435 8.604 5,098 8.4842 2.41%
2004-10-18 0 0.249 0.243 0.250 0.243 0.249 730,000 178,140 0.2440 8.401 8.199 8.435 8.199 8.401 21,636 8.2337 -0.40%
2004-10-15 0 0.250 0.245 0.250 0.240 0.250 253,200 62,602 0.2472 8.435 8.266 8.435 8.098 8.435 7,504 8.3422 0.00%
2004-10-14 0 0.250 0.243 0.250 0.250 0.250 221,000 55,250 0.2500 8.435 8.199 8.435 8.435 8.435 6,550 8.4352 -1.96%
2004-10-13 0 0.255 0.249 0.255 0.250 0.255 235,000 58,875 0.2505 8.604 8.401 8.604 8.435 8.604 6,965 8.4531 2.00%
2004-10-12 0 0.250 0.250 0.255 0.250 0.260 1,204,000 308,145 0.2559 8.435 8.435 8.604 8.435 8.773 35,684 8.6354 -1.96%
2004-10-11 0 0.255 0.250 0.255 0.245 0.255 1,630,000 403,276 0.2474 8.604 8.435 8.604 8.266 8.604 48,309 8.3478 0.00%
2004-10-08 0 0.255 0.250 0.255 0.250 0.255 971,000 243,060 0.2503 8.604 8.435 8.604 8.435 8.604 28,778 8.4460 0.00%
2004-10-07 0 0.255 0.250 0.255 0.250 0.260 1,433,000 365,355 0.2550 8.604 8.435 8.604 8.435 8.773 42,471 8.6025 -1.92%
2004-10-06 0 0.260 0.255 0.260 0.255 0.260 1,538,000 395,310 0.2570 8.773 8.604 8.773 8.604 8.773 45,583 8.6724 0.00%
2004-10-05 0 0.260 0.260 0.265 0.260 0.270 145,000 38,400 0.2648 8.773 8.773 8.941 8.773 9.110 4,297 8.9355 -3.70%
2004-10-04 0 0.270 0.265 0.270 0.260 0.270 506,670 132,834 0.2622 9.110 8.941 9.110 8.773 9.110 15,017 8.8458 0.00%
2004-09-30 0 0.270 0.265 0.270 0.260 0.270 1,867,000 493,815 0.2645 9.110 8.941 9.110 8.773 9.110 55,334 8.9243 0.00%
2004-09-28 0 0.270 0.265 0.270 0.255 0.270 563,000 147,770 0.2625 9.110 8.941 9.110 8.604 9.110 16,686 8.8559 3.85%
2004-09-27 0 0.260 0.255 0.260 0.250 0.260 379,000 96,290 0.2541 8.773 8.604 8.773 8.435 8.773 11,233 8.5723 4.00%
2004-09-24 0 0.250 0.250 0.255 0.250 0.260 410,000 102,800 0.2507 8.435 8.435 8.604 8.435 8.773 12,151 8.4599 -1.96%
2004-09-23 0 0.255 0.255 0.260 0.255 0.260 768,000 196,310 0.2556 8.604 8.604 8.773 8.604 8.773 22,762 8.6246 -1.92%
2004-09-22 0 0.260 0.255 0.260 0.250 0.260 1,176,000 301,670 0.2565 8.773 8.604 8.773 8.435 8.773 34,854 8.6553 1.96%
2004-09-21 0 0.255 0.250 0.260 0.249 0.255 878,000 222,971 0.2540 8.604 8.435 8.773 8.401 8.604 26,022 8.5686 2.00%
2004-09-20 0 0.250 0.250 0.255 0.250 0.255 325,000 82,750 0.2546 8.435 8.435 8.604 8.435 8.604 9,632 8.5909 -3.85%
2004-09-17 0 0.260 0.255 0.260 0.255 0.260 610,000 156,600 0.2567 8.773 8.604 8.773 8.604 8.773 18,079 8.6620 1.96%
2004-09-16 0 0.255 0.250 0.260 0.255 0.260 470,000 120,900 0.2572 8.604 8.435 8.773 8.604 8.773 13,930 8.6793 -1.92%
2004-09-15 0 0.260 0.255 0.260 0.250 0.260 201,000 52,080 0.2591 8.773 8.604 8.773 8.435 8.773 5,957 8.7424 1.96%
2004-09-14 0 0.255 0.250 0.260 0.250 0.260 803,000 203,600 0.2535 8.604 8.435 8.773 8.435 8.773 23,799 8.5550 0.00%
2004-09-13 0 0.255 0.255 0.265 0.255 0.260 515,000 131,825 0.2560 8.604 8.604 8.941 8.604 8.773 15,263 8.6367 0.00%
2004-09-10 0 0.255 0.255 0.260 0.255 0.265 860,000 222,400 0.2586 8.604 8.604 8.773 8.604 8.941 25,488 8.7255 0.00%
2004-09-09 0 0.255 0.255 0.265 0.255 0.265 176,000 45,880 0.2607 8.604 8.604 8.941 8.604 8.941 5,216 8.7956 -5.56%
2004-09-08 0 0.270 0.260 0.270 0.260 0.270 624,000 165,690 0.2655 9.110 8.773 9.110 8.773 9.110 18,494 8.9592 0.00%
2004-09-07 0 0.270 0.265 0.270 0.260 0.270 1,208,000 322,595 0.2670 9.110 8.941 9.110 8.773 9.110 35,802 9.0104 0.00%
2004-09-06 0 0.270 0.265 0.270 0.260 0.270 550,000 145,740 0.2650 9.110 8.941 9.110 8.773 9.110 16,301 8.9407 3.85%
2004-09-03 0 0.260 0.255 0.270 0.260 0.270 980,000 262,600 0.2680 8.773 8.604 9.110 8.773 9.110 29,045 9.0412 0.00%
2004-09-02 0 0.260 0.260 0.270 0.260 0.275 2,426,000 641,610 0.2645 8.773 8.773 9.110 8.773 9.279 71,901 8.9235 -5.45%
2004-09-01 0 0.275 0.275 0.280 0.265 0.275 1,689,000 454,660 0.2692 9.279 9.279 9.447 8.941 9.279 50,058 9.0826 1.85%
2004-08-31 0 0.270 0.270 0.275 0.245 0.270 1,270,000 329,800 0.2597 9.110 9.110 9.279 8.266 9.110 37,640 8.7620 3.85%
2004-08-30 0 0.260 0.255 0.260 0.255 0.260 1,795,000 465,390 0.2593 8.773 8.604 8.773 8.604 8.773 53,200 8.7480 6.12%
2004-08-27 0 0.245 0.245 0.250 0.245 0.255 305,000 75,155 0.2464 8.266 8.266 8.435 8.266 8.604 9,040 8.3141 -3.92%
2004-08-26 0 0.255 0.246 0.255 0.240 0.255 119,000 29,466 0.2476 8.604 8.300 8.604 8.098 8.604 3,527 8.3547 3.66%
2004-08-25 0 0.246 0.246 0.250 0.246 0.250 271,000 67,150 0.2478 8.300 8.300 8.435 8.300 8.435 8,032 8.3605 -3.53%
2004-08-24 0 0.255 0.255 0.260 0.255 0.260 719,000 183,595 0.2553 8.604 8.604 8.773 8.604 8.773 21,310 8.6156 -1.92%
2004-08-23 0 0.260 0.260 0.265 0.260 0.260 1,592,000 413,920 0.2600 8.773 8.773 8.941 8.773 8.773 47,183 8.7726 -1.89%
2004-08-20 0 0.265 0.255 0.265 0.240 0.270 1,469,000 376,935 0.2566 8.941 8.604 8.941 8.098 9.110 43,538 8.6577 6.43%
2004-08-19 0 0.249 0.243 0.249 0.235 0.250 1,893,000 461,790 0.2439 8.401 8.199 8.401 7.929 8.435 56,104 8.2309 2.53%
2004-08-18 0 0.455 0.450 0.455 0.450 0.460 2,055,000 933,910 0.4545 8.194 8.104 8.194 8.104 8.284 114,112 8.1841 -1.09%
2004-08-17 0 0.460 0.450 0.460 0.450 0.460 1,197,000 543,630 0.4542 8.284 8.104 8.284 8.104 8.284 66,468 8.1788 2.22%
2004-08-16 0 0.450 0.445 0.465 0.445 0.465 755,000 340,260 0.4507 8.104 8.014 8.374 8.014 8.374 41,925 8.1160 0.00%
2004-08-13 0 0.450 0.450 0.465 0.450 0.465 630,000 289,620 0.4597 8.104 8.104 8.374 8.104 8.374 34,983 8.2788 -3.23%
2004-08-12 0 0.465 0.455 0.465 0.445 0.465 908,000 415,580 0.4577 8.374 8.194 8.374 8.014 8.374 50,420 8.2423 4.49%
2004-08-11 0 0.445 0.445 0.455 0.445 0.460 1,260,000 571,555 0.4536 8.014 8.014 8.194 8.014 8.284 69,967 8.1690 -2.20%
2004-08-10 0 0.455 0.450 0.455 0.450 0.455 663,000 299,560 0.4518 8.194 8.104 8.194 8.104 8.194 36,816 8.1367 0.00%
2004-08-09 0 0.455 0.450 0.455 0.450 0.465 525,000 239,600 0.4564 8.194 8.104 8.194 8.104 8.374 29,153 8.2188 0.00%
2004-08-06 0 0.455 0.455 0.460 0.450 0.460 1,069,000 483,620 0.4524 8.194 8.194 8.284 8.104 8.284 59,361 8.1471 -2.15%
2004-08-05 0 0.465 0.455 0.465 0.450 0.475 2,302,000 1,066,195 0.4632 8.374 8.194 8.374 8.104 8.554 127,828 8.3408 4.49%
2004-08-04 0 0.445 0.440 0.445 0.430 0.445 1,966,500 867,640 0.4412 8.014 7.924 8.014 7.744 8.014 109,198 7.9456 1.14%
2004-08-03 0 0.440 0.435 0.440 0.430 0.450 4,058,000 1,795,085 0.4424 7.924 7.834 7.924 7.744 8.104 225,337 7.9662 -2.22%
2004-08-02 0 0.450 0.445 0.450 0.440 0.480 5,374,000 2,491,040 0.4635 8.104 8.014 8.104 7.924 8.644 298,414 8.3476 55.17%
2004-07-30 0 0.290 0.260 0.300 0.290 0.290 500,000 145,000 0.2900 5.222 4.682 5.403 5.222 5.222 27,765 5.2225 -40.82%
2004-07-29 0 0.490 0.490 0.495 0.485 0.495 2,951,000 1,445,065 0.4897 8.824 8.824 8.914 8.734 8.914 163,867 8.8185 1.03%
2004-07-28 0 0.485 0.485 0.490 0.480 0.490 6,735,000 3,288,495 0.4883 8.734 8.734 8.824 8.644 8.824 373,989 8.7930 1.04%
2004-07-27 0 0.480 0.475 0.480 0.475 0.490 3,795,000 1,842,115 0.4854 8.644 8.554 8.644 8.554 8.824 210,733 8.7415 -2.04%
2004-07-26 0 0.490 0.485 0.490 0.480 0.490 4,040,000 1,969,975 0.4876 8.824 8.734 8.824 8.644 8.824 224,338 8.7813 0.00%
2004-07-23 0 0.490 0.485 0.490 0.485 0.495 4,116,000 2,026,975 0.4925 8.824 8.734 8.824 8.734 8.914 228,558 8.8685 -1.01%
2004-07-22 0 0.495 0.495 0.500 0.485 0.495 3,825,000 1,883,705 0.4925 8.914 8.914 9.004 8.734 8.914 212,399 8.8687 1.02%
2004-07-21 0 0.490 0.490 0.495 0.475 0.500 9,790,000 4,792,525 0.4895 8.824 8.824 8.914 8.554 9.004 543,631 8.8158 -2.00%
2004-07-20 0 0.500 0.495 0.500 0.480 0.520 39,870,000 19,854,780 0.4980 9.004 8.914 9.004 8.644 9.364 2,213,948 8.9680 8.70%
2004-07-19 0 0.460 0.450 0.460 0.450 0.460 1,085,000 493,335 0.4547 8.284 8.104 8.284 8.104 8.284 60,249 8.1882 2.22%
2004-07-16 0 0.450 0.440 0.450 0.440 0.450 232,000 103,700 0.4470 8.104 7.924 8.104 7.924 8.104 12,883 8.0495 2.27%
2004-07-15 0 0.440 0.430 0.445 0.430 0.440 377,000 164,160 0.4354 7.924 7.744 8.014 7.744 7.924 20,934 7.8416 0.00%
2004-07-14 0 0.440 0.440 0.445 0.435 0.440 377,000 165,630 0.4393 7.924 7.924 8.014 7.834 7.924 20,934 7.9118 0.00%
2004-07-13 0 0.440 0.430 0.440 0.425 0.440 168,000 72,370 0.4308 7.924 7.744 7.924 7.654 7.924 9,329 7.7576 2.33%
2004-07-12 0 0.430 0.430 0.435 0.430 0.430 80,000 34,400 0.4300 7.744 7.744 7.834 7.744 7.744 4,442 7.7437 1.18%
2004-07-09 0 0.425 0.425 0.430 0.425 0.425 300,000 127,500 0.4250 7.654 7.654 7.744 7.654 7.654 16,659 7.6536 0.00%
2004-07-08 0 0.425 0.420 0.430 0.425 0.445 140,000 60,500 0.4321 7.654 7.564 7.744 7.654 8.014 7,774 7.7823 -2.30%
2004-07-07 0 0.435 0.435 0.440 0.420 0.435 685,000 293,225 0.4281 7.834 7.834 7.924 7.564 7.834 38,037 7.7088 3.57%
2004-07-06 0 0.420 0.415 0.430 0.405 0.430 856,000 356,160 0.4161 7.564 7.474 7.744 7.293 7.744 47,533 7.4929 2.44%
2004-07-05 0 0.410 0.410 0.415 0.410 0.415 622,000 255,630 0.4110 7.384 7.384 7.474 7.384 7.474 34,539 7.4012 -2.38%
2004-07-02 0 0.420 0.410 0.420 - - 0 0 - 7.564 7.384 7.564 - - 0 - -1.18%
2004-06-30 0 0.425 0.420 0.425 0.410 0.425 672,500 281,245 0.4182 7.654 7.564 7.654 7.384 7.654 37,343 7.5313 1.19%
2004-06-29 0 0.420 0.410 0.420 0.420 0.420 50,000 21,000 0.4200 7.564 7.384 7.564 7.564 7.564 2,776 7.5636 0.00%
2004-06-28 0 0.420 0.410 0.420 0.420 0.430 261,000 109,870 0.4210 7.564 7.384 7.564 7.564 7.744 14,493 7.5808 -1.18%
2004-06-25 0 0.425 0.415 0.425 0.415 0.425 130,000 54,500 0.4192 7.654 7.474 7.654 7.474 7.654 7,219 7.5497 0.00%
2004-06-24 0 0.425 0.420 0.425 0.405 0.425 144,000 58,975 0.4095 7.654 7.564 7.654 7.293 7.654 7,996 7.3754 1.19%
2004-06-23 0 0.420 0.405 0.430 0.420 0.430 210,000 88,800 0.4229 7.564 7.293 7.744 7.564 7.744 11,661 7.6150 -1.18%
2004-06-21 0 0.425 0.420 0.430 0.425 0.425 60,000 25,500 0.4250 7.654 7.564 7.744 7.654 7.654 3,332 7.6536 0.00%
2004-06-18 0 0.425 0.415 0.425 0.405 0.425 169,000 70,575 0.4176 7.654 7.474 7.654 7.293 7.654 9,384 7.5204 2.41%
2004-06-17 0 0.415 0.415 0.425 0.410 0.425 326,000 136,460 0.4186 7.474 7.474 7.654 7.384 7.654 18,103 7.5382 0.00%
2004-06-16 0 0.415 0.415 0.430 0.410 0.415 50,000 20,700 0.4140 7.474 7.474 7.744 7.384 7.474 2,776 7.4555 -3.49%
2004-06-15 0 0.430 0.415 0.435 0.415 0.430 448,000 189,625 0.4233 7.744 7.474 7.834 7.474 7.744 24,877 7.6225 2.38%
2004-06-14 0 0.420 0.420 0.435 0.420 0.440 468,000 201,970 0.4316 7.564 7.564 7.834 7.564 7.924 25,988 7.7718 1.20%
2004-06-11 0 0.415 0.415 0.420 0.390 0.415 587,000 240,710 0.4101 7.474 7.474 7.564 7.023 7.474 32,596 7.3847 2.47%
2004-06-10 0 0.405 0.400 0.405 0.405 0.410 98,000 39,940 0.4076 7.293 7.203 7.293 7.293 7.384 5,442 7.3394 1.25%
2004-06-09 0 0.400 0.400 0.410 0.400 0.405 320,000 128,750 0.4023 7.203 7.203 7.384 7.203 7.293 17,769 7.2456 0.00%
2004-06-08 0 0.400 0.400 0.410 0.400 0.410 528,000 212,960 0.4033 7.203 7.203 7.384 7.203 7.384 29,319 7.2634 0.00%
2004-06-07 0 0.400 0.400 0.415 0.400 0.410 430,000 172,750 0.4017 7.203 7.203 7.474 7.203 7.384 23,878 7.2348 0.00%
2004-06-04 0 0.400 0.395 0.410 0.400 0.400 130,000 52,000 0.4000 7.203 7.113 7.384 7.203 7.203 7,219 7.2034 -3.61%
2004-06-03 0 0.415 0.400 0.415 0.380 0.415 771,000 315,725 0.4095 7.474 7.203 7.474 6.843 7.474 42,813 7.3745 0.00%
2004-06-02 0 0.415 0.415 0.430 0.415 0.415 214,000 88,810 0.4150 7.474 7.474 7.744 7.474 7.474 11,883 7.4735 -1.19%
2004-06-01 0 0.420 0.420 0.425 0.420 0.440 785,000 339,615 0.4326 7.564 7.564 7.654 7.564 7.924 43,590 7.7910 -3.45%
2004-05-31 0 0.435 0.430 0.440 0.420 0.435 2,043,000 872,045 0.4268 7.834 7.744 7.924 7.564 7.834 113,446 7.6869 4.82%
2004-05-28 0 0.415 0.415 0.420 0.410 0.450 2,631,000 1,113,525 0.4232 7.474 7.474 7.564 7.384 8.104 146,097 7.6218 12.16%
2004-05-27 1 - - - - - 0 0 - 6.663 - - - - 0 - 0.00%
2004-05-25 1 - - - - - 0 0 - 6.663 - - - - 0 - 0.00%
2004-05-24 0 0.370 0.365 0.370 0.345 0.370 425,000 152,325 0.3584 6.663 6.573 6.663 6.213 6.663 23,600 6.4545 2.78%
2004-05-21 0 0.360 0.360 0.365 0.360 0.360 160,000 57,600 0.3600 6.483 6.483 6.573 6.483 6.483 8,885 6.4831 2.86%
2004-05-20 0 0.350 0.340 0.350 0.330 0.350 1,726,000 587,330 0.3403 6.303 6.123 6.303 5.943 6.303 95,843 6.1280 0.00%
2004-05-19 0 0.350 0.330 0.350 0.335 0.350 159,000 53,545 0.3368 6.303 5.943 6.303 6.033 6.303 8,829 6.0646 2.94%
2004-05-18 0 0.340 0.330 0.340 0.330 0.340 460,000 154,100 0.3350 6.123 5.943 6.123 5.943 6.123 25,543 6.0329 3.03%
2004-05-17 0 0.330 0.330 0.355 0.330 0.360 1,016,000 352,680 0.3471 5.943 5.943 6.393 5.943 6.483 56,418 6.2512 -7.04%
2004-05-14 0 0.355 0.335 0.355 0.335 0.370 1,845,000 649,535 0.3521 6.393 6.033 6.393 6.033 6.663 102,451 6.3399 -1.39%
2004-05-13 0 0.360 0.340 0.360 0.350 0.365 935,000 335,420 0.3587 6.483 6.123 6.483 6.303 6.573 51,920 6.4604 0.00%
2004-05-12 0 0.360 0.360 0.370 0.360 0.360 172,000 61,920 0.3600 6.483 6.483 6.663 6.483 6.483 9,551 6.4831 -2.70%
2004-05-11 0 0.370 0.360 0.370 0.365 0.370 312,000 114,940 0.3684 6.663 6.483 6.663 6.573 6.663 17,325 6.6343 0.00%
2004-05-10 0 0.370 0.365 0.370 0.365 0.370 750,000 274,825 0.3664 6.663 6.573 6.663 6.573 6.663 41,647 6.5989 -1.33%
2004-05-07 0 0.375 0.365 0.375 - - 0 0 - 6.753 6.573 6.753 - - 0 - 0.00%
2004-05-06 0 0.375 0.370 0.375 0.370 0.375 80,000 29,800 0.3725 6.753 6.663 6.753 6.663 6.753 4,442 6.7082 1.35%
2004-05-05 0 0.370 0.370 0.375 0.365 0.370 202,000 74,730 0.3700 6.663 6.663 6.753 6.573 6.663 11,217 6.6623 0.00%
2004-05-04 0 0.370 0.370 0.375 0.370 0.370 140,000 51,800 0.3700 6.663 6.663 6.753 6.663 6.663 7,774 6.6632 -1.33%
2004-05-03 0 0.375 0.370 0.375 0.370 0.375 140,000 51,850 0.3704 6.753 6.663 6.753 6.663 6.753 7,774 6.6696 0.00%
2004-04-30 0 0.375 0.370 0.375 0.360 0.375 230,000 83,950 0.3650 6.753 6.663 6.753 6.483 6.753 12,772 6.5731 0.00%
2004-04-29 0 0.375 0.365 0.375 0.370 0.375 746,000 276,170 0.3702 6.753 6.573 6.753 6.663 6.753 41,425 6.6668 0.00%
2004-04-28 0 0.375 0.370 0.375 0.365 0.375 1,070,000 396,450 0.3705 6.753 6.663 6.753 6.573 6.753 59,416 6.6724 0.00%
2004-04-27 0 0.375 0.365 0.375 0.360 0.375 530,000 192,375 0.3630 6.753 6.573 6.753 6.483 6.753 29,430 6.5366 1.35%
2004-04-26 0 0.370 0.365 0.370 0.350 0.370 603,000 216,430 0.3589 6.663 6.573 6.663 6.303 6.663 33,484 6.4637 0.00%
2004-04-23 0 0.370 0.365 0.370 0.365 0.375 261,000 95,865 0.3673 6.663 6.573 6.663 6.573 6.753 14,493 6.6145 -1.33%
2004-04-22 0 0.375 0.365 0.375 0.365 0.375 70,000 25,650 0.3664 6.753 6.573 6.753 6.573 6.753 3,887 6.5988 0.00%
2004-04-21 0 0.375 0.360 0.375 0.360 0.375 897,000 329,340 0.3672 6.753 6.483 6.753 6.483 6.753 49,810 6.6120 -1.32%
2004-04-20 0 0.380 0.360 0.380 0.370 0.380 215,000 79,700 0.3707 6.843 6.483 6.843 6.663 6.843 11,939 6.6757 0.00%
2004-04-19 0 0.380 0.360 0.380 0.360 0.380 126,000 45,720 0.3629 6.843 6.483 6.843 6.483 6.843 6,997 6.5345 2.70%
2004-04-16 0 0.370 0.365 0.375 0.360 0.370 498,000 182,960 0.3674 6.663 6.573 6.753 6.483 6.663 27,654 6.6162 0.00%
2004-04-15 0 0.370 0.355 0.370 - - 0 0 - 6.663 6.393 6.663 - - 0 - -2.63%
2004-04-14 0 0.380 0.350 0.380 0.350 0.380 477,000 167,960 0.3521 6.843 6.303 6.843 6.303 6.843 26,487 6.3411 5.56%
2004-04-13 0 0.360 0.360 0.380 0.360 0.360 130,000 46,800 0.3600 6.483 6.483 6.843 6.483 6.483 7,219 6.4831 -1.37%
2004-04-08 0 0.365 0.360 0.380 - - 0 0 - 6.573 6.483 6.843 - - 0 - 0.00%
2004-04-07 0 0.365 0.365 0.375 0.365 0.370 961,000 355,495 0.3699 6.573 6.573 6.753 6.573 6.663 53,364 6.6618 -1.35%
2004-04-06 0 0.370 0.370 0.385 0.370 0.375 370,000 138,465 0.3742 6.663 6.663 6.933 6.663 6.753 20,546 6.7393 -3.90%
2004-04-02 0 0.385 0.375 0.385 0.370 0.385 84,000 31,390 0.3737 6.933 6.753 6.933 6.663 6.933 4,664 6.7296 -2.53%
2004-04-01 0 0.395 0.375 0.395 0.395 0.395 10,000 3,950 0.3950 7.113 6.753 7.113 7.113 7.113 555 7.1134 -1.25%
2004-03-31 0 0.400 0.395 0.400 0.370 0.400 701,500 266,170 0.3794 7.203 7.113 7.203 6.663 7.203 38,954 6.8330 3.90%
2004-03-30 0 0.385 0.370 0.385 0.370 0.395 214,000 79,300 0.3706 6.933 6.663 6.933 6.663 7.113 11,883 6.6733 4.05%
2004-03-29 0 0.370 0.360 0.370 0.360 0.370 162,000 58,340 0.3601 6.663 6.483 6.663 6.483 6.663 8,996 6.4853 0.00%
2004-03-26 0 0.370 0.360 0.380 - - 0 0 - 6.663 6.483 6.843 - - 0 - 0.00%
2004-03-25 0 0.370 0.370 0.380 0.370 0.370 200,000 74,000 0.3700 6.663 6.663 6.843 6.663 6.663 11,106 6.6632 -2.63%
2004-03-24 0 0.380 0.360 0.380 0.380 0.380 2,000 760 0.3800 6.843 6.483 6.843 6.843 6.843 111 6.8432 4.11%
2004-03-23 0 0.365 0.365 0.375 - - 0 0 - 6.573 6.573 6.753 - - 0 - 1.39%
2004-03-22 0 0.360 0.360 0.380 0.360 0.380 170,000 62,210 0.3659 6.483 6.483 6.843 6.483 6.843 9,440 6.5901 -5.26%
2004-03-19 0 0.380 0.365 0.390 0.380 0.380 130,000 49,400 0.3800 6.843 6.573 7.023 6.843 6.843 7,219 6.8432 -2.56%
2004-03-18 0 0.390 0.365 0.390 0.410 0.410 35,000 14,350 0.4100 7.023 6.573 7.023 7.384 7.384 1,944 7.3835 2.63%
2004-03-17 0 0.380 0.375 0.385 0.370 0.380 125,000 47,100 0.3768 6.843 6.753 6.933 6.663 6.843 6,941 6.7856 1.33%
2004-03-16 0 0.375 0.360 0.375 0.350 0.400 204,000 72,545 0.3556 6.753 6.483 6.753 6.303 7.203 11,328 6.4041 1.35%
2004-03-15 0 0.370 0.360 0.380 0.350 0.370 70,000 25,300 0.3614 6.663 6.483 6.843 6.303 6.663 3,887 6.5088 0.00%
2004-03-12 0 0.370 0.370 0.375 0.355 0.375 510,000 185,500 0.3637 6.663 6.663 6.753 6.393 6.753 28,320 6.5502 -1.33%
2004-03-11 0 0.375 0.355 0.375 0.360 0.380 945,000 349,150 0.3695 6.753 6.393 6.753 6.483 6.843 52,475 6.6536 -1.32%
2004-03-10 0 0.380 0.370 0.405 0.380 0.380 660,000 250,800 0.3800 6.843 6.663 7.293 6.843 6.843 36,649 6.8432 -1.30%
2004-03-09 0 0.385 0.385 0.395 0.385 0.385 110,000 42,350 0.3850 6.933 6.933 7.113 6.933 6.933 6,108 6.9333 -2.53%
2004-03-08 0 0.395 0.395 0.400 0.395 0.395 155,000 61,225 0.3950 7.113 7.113 7.203 7.113 7.113 8,607 7.1134 -3.66%
2004-03-05 0 0.410 0.395 0.410 0.395 0.410 657,000 262,200 0.3991 7.384 7.113 7.384 7.113 7.384 36,483 7.1870 6.49%
2004-03-04 0 0.385 0.385 0.390 0.385 0.385 665,000 256,025 0.3850 6.933 6.933 7.023 6.933 6.933 36,927 6.9333 0.00%
2004-03-03 0 0.385 0.385 0.395 0.385 0.390 220,000 84,950 0.3861 6.933 6.933 7.113 6.933 7.023 12,216 6.9538 0.00%
2004-03-02 0 0.385 0.385 0.395 0.385 0.385 1,566,000 602,910 0.3850 6.933 6.933 7.113 6.933 6.933 86,959 6.9333 -1.28%
2004-03-01 0 0.390 0.385 0.400 0.385 0.390 150,000 58,250 0.3883 7.023 6.933 7.203 6.933 7.023 8,329 6.9933 -3.70%
2004-02-27 0 0.405 0.400 0.405 0.385 0.405 761,000 298,495 0.3922 7.293 7.203 7.293 6.933 7.293 42,258 7.0637 3.85%
2004-02-26 0 0.390 0.385 0.400 0.380 0.390 161,000 61,785 0.3838 7.023 6.933 7.203 6.843 7.023 8,940 6.9109 2.63%
2004-02-25 0 0.380 0.380 0.385 0.380 0.390 508,000 193,620 0.3811 6.843 6.843 6.933 6.843 7.023 28,209 6.8638 1.33%
2004-02-24 0 0.375 0.375 0.390 0.375 0.385 370,000 138,950 0.3755 6.753 6.753 7.023 6.753 6.933 20,546 6.7629 -1.32%
2004-02-23 0 0.380 0.375 0.385 0.375 0.400 291,000 111,150 0.3820 6.843 6.753 6.933 6.753 7.203 16,159 6.8785 -2.56%
2004-02-20 0 0.390 0.385 0.390 0.375 0.390 400,000 151,620 0.3791 7.023 6.933 7.023 6.753 7.023 22,212 6.8261 -2.50%
2004-02-19 0 0.400 0.385 0.400 0.385 0.400 636,000 247,935 0.3898 7.203 6.933 7.203 6.933 7.203 35,317 7.0204 -1.23%
2004-02-18 0 0.405 0.390 0.405 0.395 0.410 593,000 238,165 0.4016 7.293 7.023 7.293 7.113 7.384 32,929 7.2327 5.19%
2004-02-17 0 0.385 0.385 0.395 0.380 0.400 1,956,000 754,765 0.3859 6.933 6.933 7.113 6.843 7.203 108,615 6.9490 -4.94%
2004-02-16 0 0.405 0.390 0.405 0.370 0.405 2,416,000 927,670 0.3840 7.293 7.023 7.293 6.663 7.293 134,158 6.9147 5.19%
2004-02-13 0 0.385 0.375 0.385 0.375 0.395 1,951,000 750,685 0.3848 6.933 6.753 6.933 6.753 7.113 108,337 6.9291 -2.53%
2004-02-12 0 0.395 0.390 0.395 0.390 0.415 950,000 380,300 0.4003 7.113 7.023 7.113 7.023 7.474 52,753 7.2091 -1.25%
2004-02-11 0 0.400 0.395 0.405 0.400 0.420 1,202,000 492,910 0.4101 7.203 7.113 7.293 7.203 7.564 66,746 7.3849 1.27%
2004-02-10 0 0.395 0.395 0.405 0.395 0.400 1,408,000 560,335 0.3980 7.113 7.113 7.293 7.113 7.203 78,185 7.1668 -1.25%
2004-02-09 0 0.400 0.400 0.410 0.385 0.430 6,801,000 2,723,800 0.4005 7.203 7.203 7.384 6.933 7.744 377,654 7.2124 -12.09%
2004-02-06 0 0.455 0.445 0.455 0.430 0.455 3,522,000 1,574,595 0.4471 8.194 8.014 8.194 7.744 8.194 195,574 8.0512 0.00%
2004-02-05 0 0.455 0.445 0.455 0.395 0.480 8,141,000 3,747,070 0.4603 8.194 8.014 8.194 7.113 8.644 452,063 8.2888 10.98%
2004-02-04 0 0.410 0.395 0.415 0.385 0.435 6,037,000 2,451,730 0.4061 7.384 7.113 7.474 6.933 7.834 335,230 7.3136 -5.75%
2004-02-03 0 0.435 0.435 0.440 0.360 0.460 15,006,000 6,423,880 0.4281 7.834 7.834 7.924 6.483 8.284 833,271 7.7092 17.57%
2004-02-02 0 0.370 0.370 0.380 0.345 0.380 2,332,000 849,095 0.3641 6.663 6.663 6.843 6.213 6.843 129,494 6.5570 1.37%
2004-01-30 0 0.365 0.365 0.370 0.350 0.365 2,195,000 787,275 0.3587 6.573 6.573 6.663 6.303 6.573 121,887 6.4591 1.39%
2004-01-29 0 0.360 0.355 0.360 0.340 0.370 2,773,000 987,390 0.3561 6.483 6.393 6.483 6.123 6.663 153,982 6.4124 2.86%
2004-01-28 0 0.350 0.340 0.350 0.340 0.350 1,331,000 456,200 0.3427 6.303 6.123 6.303 6.123 6.303 73,909 6.1724 -1.41%
2004-01-27 0 0.355 0.355 0.360 0.335 0.360 3,915,000 1,382,480 0.3531 6.393 6.393 6.483 6.033 6.483 217,397 6.3592 7.58%
2004-01-26 0 0.330 0.330 0.340 0.315 0.335 891,000 288,005 0.3232 5.943 5.943 6.123 5.673 6.033 49,476 5.8210 4.76%
2004-01-21 0 0.315 0.315 0.320 0.310 0.325 723,000 231,460 0.3201 5.673 5.673 5.763 5.583 5.853 40,148 5.7652 3.28%
2004-01-20 0 0.305 0.305 0.310 0.305 0.305 400,000 122,000 0.3050 5.493 5.493 5.583 5.493 5.493 22,212 5.4926 -1.61%
2004-01-19 0 0.310 0.305 0.310 0.300 0.310 300,000 91,400 0.3047 5.583 5.493 5.583 5.403 5.583 16,659 5.4866 1.64%
2004-01-16 0 0.305 0.300 0.315 0.305 0.305 80,000 24,400 0.3050 5.493 5.403 5.673 5.493 5.493 4,442 5.4926 0.00%
2004-01-15 0 0.305 0.305 0.310 0.300 0.305 471,000 142,800 0.3032 5.493 5.493 5.583 5.403 5.493 26,154 5.4599 -1.61%
2004-01-14 0 0.310 0.305 0.310 0.305 0.310 380,000 117,150 0.3083 5.583 5.493 5.583 5.493 5.583 21,101 5.5518 1.64%
2004-01-13 0 0.305 0.300 0.310 0.305 0.320 740,000 225,715 0.3050 5.493 5.403 5.583 5.493 5.763 41,092 5.4930 -1.61%
2004-01-12 0 0.310 0.305 0.315 0.310 0.320 417,000 129,440 0.3104 5.583 5.493 5.673 5.583 5.763 23,156 5.5900 -1.59%
2004-01-09 0 0.315 0.315 0.325 0.310 0.325 917,000 292,540 0.3190 5.673 5.673 5.853 5.583 5.853 50,920 5.7451 6.78%
2004-01-08 0 0.295 0.295 0.310 0.290 0.310 110,000 33,100 0.3009 5.313 5.313 5.583 5.222 5.583 6,108 5.4189 -6.35%
2004-01-07 0 0.315 0.310 0.320 0.310 0.315 160,000 49,900 0.3119 5.673 5.583 5.763 5.583 5.673 8,885 5.6164 1.61%
2004-01-06 0 0.310 0.310 0.320 0.310 0.315 604,000 187,315 0.3101 5.583 5.583 5.763 5.583 5.673 33,540 5.5849 -3.12%
2004-01-05 0 0.320 0.315 0.320 0.320 0.320 180,000 57,350 0.3186 5.763 5.673 5.763 5.763 5.763 9,995 5.7377 -3.03%
2004-01-02 0 0.330 0.320 0.330 - - 0 0 - 5.943 5.763 5.943 - - 0 - 0.00%
2003-12-31 0 0.330 0.315 0.330 0.330 0.330 1,400,000 462,000 0.3300 5.943 5.673 5.943 5.943 5.943 77,741 5.9428 0.00%
2003-12-30 0 0.330 0.325 0.330 0.315 0.335 833,000 272,445 0.3271 5.943 5.853 5.943 5.673 6.033 46,256 5.8900 -1.49%
2003-12-29 0 0.335 0.325 0.335 0.320 0.335 370,000 119,280 0.3224 6.033 5.853 6.033 5.763 6.033 20,546 5.8056 0.00%
2003-12-24 0 0.335 0.325 0.340 0.315 0.335 1,631,000 524,465 0.3216 6.033 5.853 6.123 5.673 6.033 90,568 5.7908 9.84%
2003-12-23 0 0.305 0.305 0.315 0.305 0.310 750,000 232,300 0.3097 5.493 5.493 5.673 5.493 5.583 41,647 5.5778 -3.17%
2003-12-22 0 0.315 0.310 0.315 0.310 0.330 1,010,000 319,495 0.3163 5.673 5.583 5.673 5.583 5.943 56,084 5.6967 -4.55%
2003-12-19 0 0.330 0.325 0.330 - - 0 0 - 5.943 5.853 5.943 - - 0 - 0.00%
2003-12-18 0 0.330 0.325 0.330 0.315 0.330 70,000 22,750 0.3250 5.943 5.853 5.943 5.673 5.943 3,887 5.8528 4.76%
2003-12-17 0 0.315 0.315 0.320 0.310 0.320 534,000 167,990 0.3146 5.673 5.673 5.763 5.583 5.763 29,653 5.6653 -7.35%
2003-12-16 0 0.340 0.340 0.345 0.330 0.340 900,000 304,000 0.3378 6.123 6.123 6.213 5.943 6.123 49,976 6.0829 1.49%
2003-12-15 0 0.335 0.335 0.345 0.325 0.340 3,041,000 1,011,190 0.3325 6.033 6.033 6.213 5.853 6.123 168,864 5.9882 1.52%
2003-12-12 0 0.330 0.325 0.330 0.300 0.340 3,437,000 1,055,725 0.3072 5.943 5.853 5.943 5.403 6.123 190,854 5.5316 1.54%
2003-12-11 0 0.325 0.315 0.325 - - 0 0 - 5.853 5.673 5.853 - - 0 - -1.52%
2003-12-10 0 0.330 0.320 0.330 0.315 0.335 494,000 161,180 0.3263 5.943 5.763 5.943 5.673 6.033 27,431 5.8757 -1.49%
2003-12-09 0 0.335 0.330 0.340 0.330 0.335 378,000 126,240 0.3340 6.033 5.943 6.123 5.943 6.033 20,990 6.0143 1.52%
2003-12-08 0 0.330 0.325 0.340 - - 0 0 - 5.943 5.853 6.123 - - 0 - 0.00%
2003-12-05 0 0.330 0.330 0.345 0.325 0.345 1,561,000 521,405 0.3340 5.943 5.943 6.213 5.853 6.213 86,681 6.0152 -7.04%
2003-12-04 0 0.355 0.335 0.355 0.335 0.355 300,000 104,750 0.3492 6.393 6.033 6.393 6.033 6.393 16,659 6.2880 4.41%
2003-12-03 0 0.340 0.330 0.345 0.340 0.340 350,000 119,000 0.3400 6.123 5.943 6.213 6.123 6.123 19,435 6.1229 0.00%
2003-12-02 0 0.340 0.335 0.350 0.340 0.350 1,210,000 412,525 0.3409 6.123 6.033 6.303 6.123 6.303 67,190 6.1397 -2.86%
2003-12-01 0 0.350 0.350 0.355 0.340 0.350 1,041,000 362,590 0.3483 6.303 6.303 6.393 6.123 6.303 57,806 6.2725 -2.78%
2003-11-28 0 0.360 0.350 0.360 0.340 0.360 940,000 325,400 0.3462 6.483 6.303 6.483 6.123 6.483 52,197 6.2340 4.35%
2003-11-27 0 0.345 0.340 0.345 0.325 0.345 2,426,049 819,145 0.3376 6.213 6.123 6.213 5.853 6.213 134,716 6.0805 1.47%
2003-11-26 0 0.340 0.330 0.340 0.330 0.340 200,000 66,100 0.3305 6.123 5.943 6.123 5.943 6.123 11,106 5.9518 0.00%
2003-11-25 0 0.340 0.325 0.340 0.325 0.340 422,000 141,315 0.3349 6.123 5.853 6.123 5.853 6.123 23,433 6.0305 1.49%
2003-11-24 0 0.335 0.330 0.335 0.335 0.335 50,000 16,750 0.3350 6.033 5.943 6.033 6.033 6.033 2,776 6.0329 3.08%
2003-11-21 0 0.325 0.325 0.330 0.320 0.320 13,000 4,160 0.3200 5.853 5.853 5.943 5.763 5.763 722 5.7627 -4.41%
2003-11-20 0 0.340 0.335 0.340 0.325 0.340 1,057,000 349,460 0.3306 6.123 6.033 6.123 5.853 6.123 58,694 5.9539 4.62%
2003-11-19 0 0.325 0.325 0.340 0.325 0.335 1,150,000 381,850 0.3320 5.853 5.853 6.123 5.853 6.033 63,859 5.9796 -5.80%
2003-11-18 0 0.345 0.335 0.340 0.330 0.345 1,340,000 453,550 0.3385 6.213 6.033 6.123 5.943 6.213 74,409 6.0954 2.99%
2003-11-17 0 0.335 0.330 0.335 0.330 0.340 430,000 145,400 0.3381 6.033 5.943 6.033 5.943 6.123 23,878 6.0894 -2.90%
2003-11-14 0 0.345 0.340 0.345 0.340 0.350 3,287,000 1,129,860 0.3437 6.213 6.123 6.213 6.123 6.303 182,524 6.1902 2.99%
2003-11-13 0 0.335 0.335 0.340 0.325 0.345 4,705,000 1,570,185 0.3337 6.033 6.033 6.123 5.853 6.213 261,265 6.0099 -0.63%
2003-11-12 0 0.360 0.360 0.365 0.350 0.365 5,299,000 1,887,770 0.3563 6.071 6.071 6.155 5.902 6.155 314,219 6.0078 2.86%
2003-11-11 0 0.350 0.350 0.355 0.340 0.350 3,918,800 1,361,351 0.3474 5.902 5.902 5.987 5.734 5.902 232,376 5.8584 1.45%
2003-11-10 0 0.345 0.345 0.350 0.340 0.350 4,411,000 1,523,585 0.3454 5.818 5.818 5.902 5.734 5.902 261,563 5.8249 1.47%
2003-11-07 0 0.340 0.340 0.350 0.335 0.350 1,591,000 542,375 0.3409 5.734 5.734 5.902 5.649 5.902 94,343 5.7490 0.00%
2003-11-06 0 0.340 0.340 0.350 0.335 0.350 2,699,000 926,350 0.3432 5.734 5.734 5.902 5.649 5.902 160,045 5.7881 0.00%
2003-11-05 0 0.340 0.335 0.340 0.330 0.350 2,563,000 873,155 0.3407 5.734 5.649 5.734 5.565 5.902 151,980 5.7452 0.00%
2003-11-04 0 0.340 0.335 0.340 0.330 0.350 8,479,610 2,905,448 0.3426 5.734 5.649 5.734 5.565 5.902 502,823 5.7783 -4.23%
2003-11-03 0 0.355 0.350 0.355 0.345 0.365 3,420,000 1,198,275 0.3504 5.987 5.902 5.987 5.818 6.155 202,799 5.9087 -5.33%
2003-10-31 0 0.375 0.360 0.375 0.320 0.380 8,019,000 2,837,060 0.3538 6.324 6.071 6.324 5.396 6.408 475,510 5.9664 15.38%
2003-10-30 0 0.325 0.325 0.330 0.315 0.330 8,760,000 2,819,045 0.3218 5.481 5.481 5.565 5.312 5.565 519,449 5.4270 -2.99%
2003-10-29 0 0.335 0.335 0.345 0.335 0.365 18,251,000 6,332,885 0.3470 5.649 5.649 5.818 5.649 6.155 1,082,245 5.8516 -6.94%
2003-10-28 0 0.360 0.365 0.370 0.320 0.425 43,112,000 16,346,885 0.3792 6.071 6.155 6.240 5.396 7.167 2,556,450 6.3944 60.00%
2003-10-27 0 0.225 0.225 0.240 0.220 0.225 454,000 102,130 0.2250 3.794 3.794 4.047 3.710 3.794 26,921 3.7937 2.27%
2003-10-24 0 0.220 0.220 0.224 0.220 0.230 572,000 125,955 0.2202 3.710 3.710 3.778 3.710 3.879 33,918 3.7135 0.00%
2003-10-23 0 0.220 0.220 0.250 0.219 0.225 224,000 49,430 0.2207 3.710 3.710 4.216 3.693 3.794 13,283 3.7214 -4.35%
2003-10-22 0 0.230 0.222 0.230 0.230 0.230 1,000,000 230,000 0.2300 3.879 3.744 3.879 3.879 3.879 59,298 3.8787 0.00%
2003-10-21 0 0.230 0.218 0.230 0.230 0.230 30,000 6,900 0.2300 3.879 3.676 3.879 3.879 3.879 1,779 3.8787 2.22%
2003-10-20 0 0.225 0.210 0.225 0.225 0.230 165,000 37,300 0.2261 3.794 3.541 3.794 3.794 3.879 9,784 3.8123 0.00%
2003-10-17 0 0.225 0.221 0.240 0.215 0.230 270,000 61,300 0.2270 3.794 3.727 4.047 3.626 3.879 16,010 3.8288 -6.25%
2003-10-16 0 0.240 0.216 0.240 0.240 0.240 100,000 24,000 0.2400 4.047 3.643 4.047 4.047 4.047 5,930 4.0474 0.84%
2003-10-15 0 0.238 0.215 0.240 - - 0 0 - 4.014 3.626 4.047 - - 0 - 0.00%
2003-10-14 0 0.238 0.230 0.238 0.245 0.246 150,000 36,850 0.2457 4.014 3.879 4.014 4.132 4.149 8,895 4.1429 0.00%
2003-10-13 0 0.238 - 0.239 0.230 0.239 120,000 28,408 0.2367 4.014 - 4.030 3.879 4.030 7,116 3.9923 0.00%
2003-10-10 0 0.238 - 0.238 0.238 0.238 500,000 119,000 0.2380 4.014 - 4.014 4.014 4.014 29,649 4.0136 -1.24%
2003-10-09 0 0.241 - 0.241 0.241 0.241 100,000 24,100 0.2410 4.064 - 4.064 4.064 4.064 5,930 4.0642 -3.60%
2003-10-08 0 0.250 0.239 0.250 0.225 0.250 310,000 69,912 0.2255 4.216 4.030 4.216 3.794 4.216 18,382 3.8032 4.60%
2003-10-07 0 0.239 0.213 0.239 - - 0 0 - 4.030 3.592 4.030 - - 0 - 0.00%
2003-10-06 0 0.239 0.213 0.239 - - 0 0 - 4.030 3.592 4.030 - - 0 - 0.00%
2003-10-03 0 0.239 0.235 0.239 - - 0 0 - 4.030 3.963 4.030 - - 0 - 0.00%
2003-10-02 0 0.239 0.235 0.239 0.239 0.240 500,000 119,800 0.2396 4.030 3.963 4.030 4.030 4.047 29,649 4.0406 -2.45%
2003-09-30 0 0.245 0.235 0.245 0.245 0.245 1,150,000 281,750 0.2450 4.132 3.963 4.132 4.132 4.132 68,193 4.1317 0.00%
2003-09-29 0 0.245 0.245 0.250 0.245 0.245 250,000 61,250 0.2450 4.132 4.132 4.216 4.132 4.132 14,824 4.1317 0.00%
2003-09-26 0 0.245 0.245 0.250 0.245 0.245 350,000 85,750 0.2450 4.132 4.132 4.216 4.132 4.132 20,754 4.1317 0.00%
2003-09-25 0 0.245 0.245 0.250 0.245 0.250 362,000 90,490 0.2500 4.132 4.132 4.216 4.132 4.216 21,466 4.2155 -2.00%
2003-09-24 0 0.250 0.250 0.255 0.250 0.250 640,000 160,000 0.2500 4.216 4.216 4.300 4.216 4.216 37,951 4.2160 0.00%
2003-09-23 0 0.250 0.232 0.250 0.250 0.260 1,102,000 276,020 0.2505 4.216 3.912 4.216 4.216 4.385 65,346 4.2240 -5.66%
2003-09-22 0 0.265 0.255 0.265 0.260 0.275 834,000 221,430 0.2655 4.469 4.300 4.469 4.385 4.638 49,454 4.4775 7.29%
2003-09-19 0 0.247 0.247 0.250 0.245 0.255 1,554,000 387,250 0.2492 4.165 4.165 4.216 4.132 4.300 92,149 4.2024 2.92%
2003-09-18 0 0.240 0.237 0.248 0.215 0.240 683,000 155,940 0.2283 4.047 3.997 4.182 3.626 4.047 40,500 3.8503 4.35%
2003-09-17 0 0.230 0.210 0.230 0.230 0.230 200,000 46,000 0.2300 3.879 3.541 3.879 3.879 3.879 11,860 3.8787 -2.95%
2003-09-16 0 0.237 0.212 0.237 - - 0 0 - 3.997 3.575 3.997 - - 0 - -0.42%
2003-09-15 0 0.238 0.210 0.255 0.238 0.238 1,100,000 261,800 0.2380 4.014 3.541 4.300 4.014 4.014 65,228 4.0136 1.28%
2003-09-11 0 0.235 0.227 0.240 0.235 0.236 1,100,000 258,600 0.2351 3.963 3.828 4.047 3.963 3.980 65,228 3.9646 0.00%
2003-09-10 0 0.235 0.222 0.235 0.227 0.237 990,000 232,580 0.2349 3.963 3.744 3.963 3.828 3.997 58,705 3.9619 -0.42%
2003-09-09 0 0.236 0.235 0.236 0.235 0.265 2,365,000 574,584 0.2430 3.980 3.963 3.980 3.963 4.469 140,239 4.0972 2.61%
2003-09-08 0 0.230 0.203 0.230 0.230 0.230 95,000 21,850 0.2300 3.879 3.423 3.879 3.879 3.879 5,633 3.8787 -2.13%
2003-09-05 0 0.235 - 0.235 0.235 0.235 500,000 117,500 0.2350 3.963 - 3.963 3.963 3.963 29,649 3.9630 -0.42%
2003-09-04 0 0.236 0.221 0.236 0.228 0.245 1,830,000 437,430 0.2390 3.980 3.727 3.980 3.845 4.132 108,515 4.0311 -3.28%
2003-09-03 0 0.244 0.219 0.244 0.210 0.244 965,000 219,964 0.2279 4.115 3.693 4.115 3.541 4.115 57,222 3.8440 15.09%
2003-09-02 0 0.212 0.212 0.218 0.210 0.210 250,000 52,500 0.2100 3.575 3.575 3.676 3.541 3.541 14,824 3.5414 0.95%
2003-09-01 0 0.210 0.206 0.210 0.206 0.216 441,000 92,216 0.2091 3.541 3.474 3.541 3.474 3.643 26,150 3.5264 -1.87%
2003-08-29 0 0.214 0.202 0.214 0.201 0.224 48,000 9,730 0.2027 3.609 3.407 3.609 3.390 3.778 2,846 3.4185 5.94%
2003-08-28 0 0.202 0.201 0.213 0.201 0.213 857,000 173,241 0.2021 3.407 3.390 3.592 3.390 3.592 50,818 3.4090 0.50%
2003-08-27 0 0.201 0.200 0.205 0.200 0.220 2,950,000 601,414 0.2039 3.390 3.373 3.457 3.373 3.710 174,929 3.4381 -10.67%
2003-08-26 0 0.225 0.210 0.225 0.225 0.225 66,000 14,850 0.2250 3.794 3.541 3.794 3.794 3.794 3,914 3.7944 0.00%
2003-08-25 0 0.225 0.223 0.225 0.225 0.235 423,000 96,405 0.2279 3.794 3.761 3.794 3.794 3.963 25,083 3.8434 0.00%
2003-08-22 0 0.225 0.225 0.232 0.225 0.235 300,000 69,500 0.2317 3.794 3.794 3.912 3.794 3.963 17,789 3.9068 7.14%
2003-08-21 0 0.210 0.210 0.230 0.206 0.230 600,000 131,200 0.2187 3.541 3.541 3.879 3.474 3.879 35,579 3.6876 -8.70%
2003-08-20 0 0.230 0.210 0.230 0.220 0.235 2,370,000 544,870 0.2299 3.879 3.541 3.879 3.710 3.963 140,536 3.8771 4.55%
2003-08-19 0 0.220 0.215 0.225 0.215 0.230 2,335,000 515,875 0.2209 3.710 3.626 3.794 3.626 3.879 138,461 3.7258 2.33%
2003-08-18 0 0.215 0.210 0.215 0.208 0.215 130,000 27,585 0.2122 3.626 3.541 3.626 3.508 3.626 7,709 3.5784 7.50%
2003-08-15 0 0.200 0.199 0.220 0.200 0.202 1,080,000 216,100 0.2001 3.373 3.356 3.710 3.373 3.407 64,042 3.3744 -6.54%
2003-08-14 0 0.214 0.204 0.215 0.203 0.214 100,000 21,180 0.2118 3.609 3.440 3.626 3.423 3.609 5,930 3.5718 4.39%
2003-08-13 0 0.205 0.205 0.214 0.205 0.205 149,000 30,545 0.2050 3.457 3.457 3.609 3.457 3.457 8,835 3.4571 -2.84%
2003-08-12 0 0.211 0.206 0.211 0.210 0.220 655,000 137,951 0.2106 3.558 3.474 3.558 3.541 3.710 38,840 3.5518 -4.09%
2003-08-11 0 0.220 0.210 0.220 0.210 0.230 862,000 190,526 0.2210 3.710 3.541 3.710 3.541 3.879 51,115 3.7274 0.00%
2003-08-08 0 0.220 0.212 - - - 0 0 - 3.710 3.575 - - - 0 - 0.00%
2003-08-07 0 0.220 0.215 - - - 0 0 - 3.710 3.626 - - - 0 - 0.00%
2003-08-06 0 0.220 0.215 - - - 0 0 - 3.710 3.626 - - - 0 - 0.00%
2003-08-05 0 0.220 0.220 0.230 0.218 0.218 40,000 8,720 0.2180 3.710 3.710 3.879 3.676 3.676 2,372 3.6764 -4.35%
2003-08-04 0 0.230 0.217 0.280 - - 0 0 - 3.879 3.659 4.722 - - 0 - 0.00%
2003-08-01 0 0.230 0.220 0.240 0.228 0.240 532,000 126,036 0.2369 3.879 3.710 4.047 3.845 4.047 31,546 3.9952 -3.36%
2003-07-31 0 0.238 0.216 0.238 0.216 0.238 81,000 18,528 0.2287 4.014 3.643 4.014 3.643 4.014 4,803 3.8575 -0.83%
2003-07-30 0 0.240 0.216 0.240 0.216 0.248 31,000 6,728 0.2170 4.047 3.643 4.047 3.643 4.182 1,838 3.6600 0.00%
2003-07-29 0 0.240 0.218 0.248 - - 0 0 - 4.047 3.676 4.182 - - 0 - 0.00%
2003-07-28 0 0.240 0.232 0.240 0.226 0.240 42,000 10,052 0.2393 4.047 3.912 4.047 3.811 4.047 2,491 4.0361 0.00%
2003-07-25 0 0.240 0.232 0.240 0.215 0.240 3,470,000 782,471 0.2255 4.047 3.912 4.047 3.626 4.047 205,764 3.8028 6.67%
2003-07-24 0 0.225 0.210 0.225 - - 0 0 - 3.794 3.541 3.794 - - 0 - 0.00%
2003-07-23 0 0.225 0.220 0.225 0.225 0.225 100,000 22,500 0.2250 3.794 3.710 3.794 3.794 3.794 5,930 3.7944 -2.17%
2003-07-22 0 0.230 0.220 0.230 0.220 0.230 3,280,000 723,640 0.2206 3.879 3.710 3.879 3.710 3.879 194,497 3.7206 -5.74%
2003-07-21 0 0.244 0.244 0.245 0.237 0.237 10,000 2,370 0.2370 4.115 4.115 4.132 3.997 3.997 593 3.9968 6.55%
2003-07-18 0 0.229 0.229 0.235 0.220 0.226 760,000 168,400 0.2216 3.862 3.862 3.963 3.710 3.811 45,066 3.7367 2.69%
2003-07-17 0 0.223 0.215 0.223 0.201 0.223 301,000 62,314 0.2070 3.761 3.626 3.761 3.390 3.761 17,849 3.4912 -10.44%
2003-07-16 0 0.249 0.220 0.249 0.250 0.250 100,000 25,000 0.2500 4.199 3.710 4.199 4.216 4.216 5,930 4.2160 -0.40%
2003-07-15 0 0.250 0.221 0.250 0.220 0.250 4,000 910 0.2275 4.216 3.727 4.216 3.710 4.216 237 3.8366 0.00%
2003-07-14 0 0.250 0.230 0.250 0.230 0.250 273,000 65,550 0.2401 4.216 3.879 4.216 3.879 4.216 16,188 4.0492 -1.96%
2003-07-11 0 0.255 0.245 0.255 0.245 0.255 434,000 107,356 0.2474 4.300 4.132 4.300 4.132 4.300 25,735 4.1716 2.00%
2003-07-10 0 0.250 0.230 0.250 - - 0 0 - 4.216 3.879 4.216 - - 0 - 0.00%
2003-07-09 0 0.250 0.243 0.250 0.201 0.250 326,000 79,050 0.2425 4.216 4.098 4.216 3.390 4.216 19,331 4.0893 25.00%
2003-07-08 0 0.200 - 0.200 - - 0 0 - 3.373 - 3.373 - - 0 - -25.93%
2003-07-07 0 0.270 - 0.275 - - 0 0 - 4.553 - 4.638 - - 0 - 0.00%
2003-07-04 0 0.270 - 0.270 0.244 0.270 762,000 198,770 0.2609 4.553 - 4.553 4.115 4.553 45,185 4.3990 3.85%
2003-07-03 0 0.260 0.250 0.270 0.250 0.260 462,000 117,000 0.2532 4.385 4.216 4.553 4.216 4.385 27,396 4.2708 4.00%
2003-07-02 0 0.250 - 0.250 0.250 0.250 2,010,000 502,500 0.2500 4.216 - 4.216 4.216 4.216 119,189 4.2160 0.00%
2003-06-30 0 0.250 - 0.275 0.250 0.250 110,000 27,500 0.2500 4.216 - 4.638 4.216 4.216 6,523 4.2160 0.00%
2003-06-27 0 0.250 0.250 0.275 0.250 0.270 167,000 41,830 0.2505 4.216 4.216 4.638 4.216 4.553 9,903 4.2241 -7.41%
2003-06-26 0 0.270 - 0.270 - - 0 0 - 4.553 - 4.553 - - 0 - -1.82%
2003-06-25 0 0.275 - 0.200 - - 0 0 - 4.638 - 3.373 - - 0 - 0.00%
2003-06-24 0 0.275 - 0.275 - - 0 0 - 4.638 - 4.638 - - 0 - 0.00%
2003-06-23 0 0.275 0.246 0.280 - - 0 0 - 4.638 4.149 4.722 - - 0 - 0.00%
2003-06-20 0 0.275 0.250 0.275 0.250 0.275 354,000 88,600 0.2503 4.638 4.216 4.638 4.216 4.638 20,991 4.2208 1.85%
2003-06-19 0 0.270 0.250 0.270 0.270 0.270 1,665,000 449,550 0.2700 4.553 4.216 4.553 4.553 4.553 98,731 4.5533 1.89%
2003-06-18 0 0.265 0.260 0.275 0.260 0.280 362,000 95,895 0.2649 4.469 4.385 4.638 4.385 4.722 21,466 4.4673 0.00%
2003-06-17 0 0.265 0.265 0.275 0.265 0.265 272,000 72,080 0.2650 4.469 4.469 4.638 4.469 4.469 16,129 4.4690 -5.36%
2003-06-16 0 0.280 0.275 0.285 0.280 0.285 1,300,000 367,600 0.2828 4.722 4.638 4.806 4.722 4.806 77,087 4.7686 0.00%
2003-06-13 0 0.280 0.275 0.280 0.260 0.285 1,392,000 378,635 0.2720 4.722 4.638 4.722 4.385 4.806 82,543 4.5871 9.80%
2003-06-12 0 0.255 0.275 0.280 0.255 0.255 35,000 8,925 0.2550 4.300 4.638 4.722 4.300 4.300 2,075 4.3003 -3.77%
2003-06-11 0 0.265 0.250 0.265 0.250 0.270 1,234,000 316,435 0.2564 4.469 4.216 4.469 4.216 4.553 73,174 4.3244 3.92%
2003-06-10 0 0.255 0.248 0.260 0.255 0.260 328,000 84,280 0.2570 4.300 4.182 4.385 4.300 4.385 19,450 4.3332 -1.92%
2003-06-09 0 0.260 0.250 0.260 0.255 0.270 650,250 170,349 0.2620 4.385 4.216 4.385 4.300 4.553 38,558 4.4179 -10.34%
2003-06-06 0 0.290 0.260 0.290 0.246 0.290 1,039,000 271,228 0.2610 4.891 4.385 4.891 4.149 4.891 61,610 4.4023 20.83%
2003-06-05 0 0.240 0.240 0.248 0.235 0.255 1,729,000 420,222 0.2430 4.047 4.047 4.182 3.963 4.300 102,526 4.0987 4.35%
2003-06-03 0 0.230 0.225 0.235 0.222 0.230 30,000 6,892 0.2297 3.879 3.794 3.963 3.744 3.879 1,779 3.8742 0.00%
2003-06-02 0 0.230 0.225 0.230 - - 0 0 - 3.879 3.794 3.879 - - 0 - 0.00%
2003-05-30 0 0.230 0.222 0.230 - - 50,000 11,500 0.2300 3.879 3.744 3.879 - - 2,965 3.8787 0.00%
2003-05-29 0 0.230 0.225 0.230 0.221 0.230 623,860 139,084 0.2229 3.879 3.794 3.879 3.727 3.879 36,994 3.7597 0.88%
2003-05-28 0 0.228 0.225 0.238 0.220 0.243 1,401,000 317,401 0.2266 3.845 3.794 4.014 3.710 4.098 83,076 3.8206 3.17%
2003-05-27 0 0.221 0.200 0.229 0.221 0.221 150,000 33,150 0.2210 3.727 3.373 3.862 3.727 3.727 8,895 3.7269 -0.45%
2003-05-26 0 0.222 0.222 0.229 - - 0 0 - 3.744 3.744 3.862 - - 0 - 0.45%
2003-05-23 0 0.221 0.218 0.225 0.221 0.221 100,000 22,100 0.2210 3.727 3.676 3.794 3.727 3.727 5,930 3.7269 -2.21%
2003-05-22 0 0.226 0.226 0.228 0.225 0.227 1,120,000 253,170 0.2260 3.811 3.811 3.845 3.794 3.828 66,414 3.8120 0.44%
2003-05-21 0 0.225 0.225 0.226 0.215 0.230 2,753,000 601,940 0.2186 3.794 3.794 3.811 3.626 3.879 163,247 3.6873 0.90%
2003-05-20 0 0.223 0.219 0.225 0.212 0.229 2,139,000 474,262 0.2217 3.761 3.693 3.794 3.575 3.862 126,838 3.7391 8.78%
2003-05-19 0 0.205 0.205 0.215 0.205 0.215 100,000 21,000 0.2100 3.457 3.457 3.626 3.457 3.626 5,930 3.5414 -2.38%
2003-05-16 0 0.210 0.202 0.210 0.202 0.210 711,500 147,317 0.2071 3.541 3.407 3.541 3.407 3.541 42,190 3.4917 0.00%
2003-05-15 0 0.210 0.205 0.226 0.200 0.210 2,459,000 498,172 0.2026 3.541 3.457 3.811 3.373 3.541 145,813 3.4165 2.44%
2003-05-14 0 0.205 0.203 0.206 0.201 0.205 533,000 108,013 0.2027 3.457 3.423 3.474 3.390 3.457 31,606 3.4175 2.50%
2003-05-13 0 0.200 0.200 0.210 0.200 0.205 1,856,000 373,230 0.2011 3.373 3.373 3.541 3.373 3.457 110,057 3.3912 -0.99%
2003-05-12 0 0.202 0.200 0.202 0.200 0.208 650,000 131,730 0.2027 3.407 3.373 3.407 3.373 3.508 38,544 3.4177 0.00%
2003-05-09 0 0.202 0.199 0.202 0.199 0.202 3,168,000 634,478 0.2003 3.407 3.356 3.407 3.356 3.407 187,856 3.3775 0.00%
2003-05-07 0 0.202 0.199 0.202 0.200 0.206 3,752,000 751,704 0.2003 3.407 3.356 3.407 3.373 3.474 222,486 3.3787 2.02%
2003-05-06 0 0.198 0.198 0.200 0.192 0.203 1,383,000 274,515 0.1985 3.339 3.339 3.373 3.238 3.423 82,009 3.3474 3.12%
2003-05-05 0 0.192 0.192 0.199 0.191 0.191 53,000 10,073 0.1901 3.238 3.238 3.356 3.221 3.221 3,143 3.2051 0.52%
2003-05-02 0 0.191 0.191 0.192 0.190 0.191 2,950,000 561,500 0.1903 3.221 3.221 3.238 3.204 3.221 174,929 3.2099 1.06%
2003-04-30 0 0.189 0.180 0.189 0.189 0.189 100,000 18,900 0.1890 3.187 3.036 3.187 3.187 3.187 5,930 3.1873 3.85%
2003-04-29 0 0.182 0.177 0.185 0.182 0.182 50,000 9,100 0.1820 3.069 2.985 3.120 3.069 3.069 2,965 3.0693 5.20%
2003-04-28 0 0.173 0.173 0.175 0.172 0.173 350,000 60,450 0.1727 2.917 2.917 2.951 2.901 2.917 20,754 2.9127 0.00%
2003-04-25 0 0.173 0.173 0.180 0.166 0.168 997,000 166,862 0.1674 2.917 2.917 3.036 2.799 2.833 59,120 2.8224 2.98%
2003-04-24 0 0.168 0.168 0.170 0.168 0.175 910,000 154,782 0.1701 2.833 2.833 2.867 2.833 2.951 53,961 2.8684 -1.18%
2003-04-23 0 0.170 0.169 0.170 0.170 0.170 223,000 37,910 0.1700 2.867 2.850 2.867 2.867 2.867 13,223 2.8669 -5.56%
2003-04-22 0 0.180 0.172 0.186 - - 0 0 - 3.036 2.901 3.137 - - 0 - 0.00%
2003-04-17 0 0.180 0.170 0.181 0.168 0.180 512,000 87,490 0.1709 3.036 2.867 3.052 2.833 3.036 30,361 2.8817 5.88%
2003-04-16 0 0.170 0.170 0.174 0.170 0.175 350,000 59,750 0.1707 2.867 2.867 2.934 2.867 2.951 20,754 2.8789 -1.73%
2003-04-15 0 0.173 0.172 0.174 0.173 0.176 550,000 95,724 0.1740 2.917 2.901 2.934 2.917 2.968 32,614 2.9351 -1.70%
2003-04-14 0 0.176 0.176 0.180 0.176 0.180 860,000 153,000 0.1779 2.968 2.968 3.036 2.968 3.036 50,996 3.0002 -2.22%
2003-04-11 0 0.180 0.176 0.180 0.178 0.180 1,750,000 313,800 0.1793 3.036 2.968 3.036 3.002 3.036 103,771 3.0240 -1.10%
2003-04-10 0 0.182 0.181 0.182 0.182 0.184 1,500,000 274,740 0.1832 3.069 3.052 3.069 3.069 3.103 88,947 3.0888 -2.15%
2003-04-09 0 0.186 0.180 0.186 0.186 0.190 1,750,000 327,200 0.1870 3.137 3.036 3.137 3.137 3.204 103,771 3.1531 -3.12%
2003-04-08 0 0.192 0.191 0.193 0.192 0.195 710,000 137,450 0.1936 3.238 3.221 3.255 3.238 3.288 42,101 3.2647 -7.69%
2003-04-07 0 0.208 0.199 0.208 0.208 0.208 70,000 14,560 0.2080 3.508 3.356 3.508 3.508 3.508 4,151 3.5077 4.00%
2003-04-04 0 0.200 0.195 0.200 0.190 0.200 370,000 73,500 0.1986 3.373 3.288 3.373 3.204 3.373 21,940 3.3500 2.56%
2003-04-03 0 0.195 0.195 0.200 0.188 0.190 90,000 17,020 0.1891 3.288 3.288 3.373 3.170 3.204 5,337 3.1892 -2.01%
2003-04-02 0 0.199 0.198 0.199 0.199 0.200 1,400,000 279,100 0.1994 3.356 3.339 3.356 3.356 3.373 83,017 3.3620 -1.97%
2003-04-01 0 0.203 0.201 0.203 0.202 0.205 1,128,000 229,642 0.2036 3.423 3.390 3.423 3.407 3.457 66,888 3.4332 -0.98%
2003-03-31 0 0.205 0.205 0.210 0.205 0.215 550,000 114,978 0.2091 3.457 3.457 3.541 3.457 3.626 32,614 3.5254 -4.65%
2003-03-28 0 0.215 0.215 - 0.210 0.215 434,000 91,840 0.2116 3.626 3.626 - 3.541 3.626 25,735 3.5686 1.42%
2003-03-27 0 0.212 0.210 0.215 0.212 0.213 300,000 63,800 0.2127 3.575 3.541 3.626 3.575 3.592 17,789 3.5864 -1.40%
2003-03-26 0 0.215 0.210 0.220 0.215 0.220 400,000 86,500 0.2163 3.626 3.541 3.710 3.626 3.710 23,719 3.6468 -4.44%
2003-03-25 0 0.225 0.215 0.225 0.225 0.225 30,000 6,750 0.2250 3.794 3.626 3.794 3.794 3.794 1,779 3.7944 2.27%
2003-03-24 0 0.220 0.220 - - - 0 0 - 3.710 3.710 - - - 0 - 0.00%
2003-03-21 0 0.220 0.220 - - - 0 0 - 3.710 3.710 - - - 0 - 0.00%
2003-03-20 0 0.220 0.220 - - - 0 0 - 3.710 3.710 - - - 0 - 0.00%
2003-03-19 0 0.220 0.220 - - - 0 0 - 3.710 3.710 - - - 0 - 0.00%
2003-03-18 0 0.220 0.217 0.220 0.220 0.220 1,042,000 229,240 0.2200 3.710 3.659 3.710 3.710 3.710 61,788 3.7101 -0.90%
2003-03-17 0 0.222 0.218 - - - 0 0 - 3.744 3.676 - - - 0 - 0.00%
2003-03-14 0 0.222 0.220 - - - 0 0 - 3.744 3.710 - - - 0 - 0.00%
2003-03-13 0 0.222 0.222 - 0.220 0.222 270,000 59,480 0.2203 3.744 3.744 - 3.710 3.744 16,010 3.7151 0.91%
2003-03-12 0 0.220 0.220 - - - 0 0 - 3.710 3.710 - - - 0 - 0.00%
2003-03-11 0 0.220 0.220 - 0.220 0.220 1,833,000 403,260 0.2200 3.710 3.710 - 3.710 3.710 108,693 3.7101 0.92%
2003-03-10 0 0.218 0.218 0.220 0.218 0.220 447,000 97,950 0.2191 3.676 3.676 3.710 3.676 3.710 26,506 3.6954 -3.11%
2003-03-07 0 0.225 - 0.233 0.225 0.225 24,000 5,400 0.2250 3.794 - 3.929 3.794 3.794 1,423 3.7944 -2.17%
2003-03-06 0 0.230 0.230 0.235 0.230 0.235 120,000 27,700 0.2308 3.879 3.879 3.963 3.879 3.963 7,116 3.8928 -1.71%
2003-03-05 0 0.234 0.230 0.235 - - 0 0 - 3.946 3.879 3.963 - - 0 - 0.00%
2003-03-04 0 0.234 0.234 0.235 0.230 0.238 1,070,000 248,270 0.2320 3.946 3.946 3.963 3.879 4.014 63,449 3.9129 -4.49%
2003-03-03 0 0.245 0.230 0.260 0.245 0.245 20,000 4,900 0.2450 4.132 3.879 4.385 4.132 4.132 1,186 4.1317 2.08%
2003-02-28 0 0.240 0.231 0.240 0.220 0.240 1,170,000 276,060 0.2359 4.047 3.896 4.047 3.710 4.047 69,379 3.9790 6.67%
2003-02-27 0 0.225 0.225 - 0.225 0.225 1,600,000 360,000 0.2250 3.794 3.794 - 3.794 3.794 94,877 3.7944 4.65%
2003-02-26 0 0.215 0.215 0.225 - - 0 0 - 3.626 3.626 3.794 - - 0 - 0.00%
2003-02-25 0 0.215 0.215 0.224 0.213 0.213 250,000 53,250 0.2130 3.626 3.626 3.778 3.592 3.592 14,824 3.5920 0.94%
2003-02-24 0 0.213 0.213 0.220 - - 0 0 - 3.592 3.592 3.710 - - 0 - 0.00%
2003-02-21 0 0.213 0.213 0.220 0.213 0.213 63,000 13,419 0.2130 3.592 3.592 3.710 3.592 3.592 3,736 3.5920 0.00%
2003-02-20 0 0.213 0.213 0.225 0.213 0.213 30,000 6,390 0.2130 3.592 3.592 3.794 3.592 3.592 1,779 3.5920 0.47%
2003-02-19 0 0.212 0.212 0.220 - - 0 0 - 3.575 3.575 3.710 - - 0 - 0.00%
2003-02-18 0 0.212 0.212 0.225 - - 0 0 - 3.575 3.575 3.794 - - 0 - 0.95%
2003-02-17 0 0.210 0.210 0.225 0.210 0.215 5,100,000 1,086,100 0.2130 3.541 3.541 3.794 3.541 3.626 302,419 3.5914 -4.55%
2003-02-14 0 0.220 0.215 0.220 - - 0 0 - 3.710 3.626 3.710 - - 0 - 0.00%
2003-02-13 0 0.220 0.216 0.220 - - 0 0 - 3.710 3.643 3.710 - - 0 - 0.00%
2003-02-12 0 0.220 0.220 - - - 0 0 - 3.710 3.710 - - - 0 - 1.85%
2003-02-11 0 0.216 0.216 0.228 0.216 0.216 13,000 2,808 0.2160 3.643 3.643 3.845 3.643 3.643 771 3.6426 -1.82%
2003-02-10 0 0.220 0.220 - - - 0 0 - 3.710 3.710 - - - 0 - 1.85%
2003-02-07 0 0.216 0.216 - 0.216 0.216 263,250 56,860 0.2160 3.643 3.643 - 3.643 3.643 15,610 3.6425 0.00%
2003-02-06 0 0.216 0.215 - - - 0 0 - 3.643 3.626 - - - 0 - 0.00%
2003-02-05 0 0.216 0.216 - 0.210 0.216 201,000 43,410 0.2160 3.643 3.643 - 3.541 3.643 11,919 3.6421 0.00%
2003-02-04 0 0.216 0.216 0.230 0.210 0.220 727,000 156,222 0.2149 3.643 3.643 3.879 3.541 3.710 43,110 3.6238 -1.82%
2003-01-30 0 0.220 0.220 - 0.220 0.220 20,000 4,400 0.2200 3.710 3.710 - 3.710 3.710 1,186 3.7101 -2.22%
2003-01-29 0 0.225 0.220 - - - 0 0 - 3.794 3.710 - - - 0 - 0.00%
2003-01-28 0 0.225 0.225 0.233 - - 0 0 - 3.794 3.794 3.929 - - 0 - 0.00%
2003-01-27 0 0.225 0.225 0.233 0.225 0.225 14,000 3,150 0.2250 3.794 3.794 3.929 3.794 3.794 830 3.7944 -5.46%
2003-01-24 0 0.238 0.212 - - - 0 0 - 4.014 3.575 - - - 0 - 0.00%
2003-01-23 0 0.238 0.220 - - - 0 0 - 4.014 3.710 - - - 0 - 0.00%
2003-01-22 0 0.238 0.226 0.238 0.230 0.238 791,000 181,973 0.2301 4.014 3.811 4.014 3.879 4.014 46,905 3.8796 3.48%
2003-01-21 0 0.230 0.230 0.238 0.230 0.230 2,891,000 664,930 0.2300 3.879 3.879 4.014 3.879 3.879 171,430 3.8787 2.22%
2003-01-20 0 0.225 0.225 0.230 0.225 0.225 400,000 90,000 0.2250 3.794 3.794 3.879 3.794 3.794 23,719 3.7944 0.00%
2003-01-17 0 0.225 0.225 0.229 0.225 0.225 300,000 67,500 0.2250 3.794 3.794 3.862 3.794 3.794 17,789 3.7944 -1.75%
2003-01-16 0 0.229 0.225 0.229 0.220 0.229 860,000 191,600 0.2228 3.862 3.794 3.862 3.710 3.862 50,996 3.7571 0.44%
2003-01-15 0 0.228 0.216 0.228 0.220 0.230 896,000 197,553 0.2205 3.845 3.643 3.845 3.710 3.879 53,131 3.7182 -0.87%
2003-01-14 0 0.230 - 0.230 0.230 0.231 2,436,000 560,580 0.2301 3.879 - 3.879 3.879 3.896 144,450 3.8808 -0.86%
2003-01-13 0 0.232 0.230 0.235 0.230 0.235 2,100,000 487,200 0.2320 3.912 3.879 3.963 3.879 3.963 124,526 3.9125 0.87%
2003-01-10 0 0.230 0.230 0.235 0.230 0.233 1,914,000 441,280 0.2306 3.879 3.879 3.963 3.879 3.929 113,496 3.8881 -0.86%
2003-01-09 0 0.232 0.232 0.235 0.230 0.230 4,000 920 0.2300 3.912 3.912 3.963 3.879 3.879 237 3.8787 0.43%
2003-01-08 0 0.231 0.231 - 0.231 0.231 40,000 9,240 0.2310 3.896 3.896 - 3.896 3.896 2,372 3.8956 0.43%
2003-01-07 0 0.230 0.230 0.238 0.230 0.232 528,000 121,696 0.2305 3.879 3.879 4.014 3.879 3.912 31,309 3.8869 0.00%
2003-01-06 0 0.230 0.230 0.236 0.230 0.230 130,000 29,900 0.2300 3.879 3.879 3.980 3.879 3.879 7,709 3.8787 0.00%
2003-01-03 0 0.230 - 0.230 0.230 0.230 220,000 50,600 0.2300 3.879 - 3.879 3.879 3.879 13,046 3.8787 0.00%
2003-01-02 0 0.230 0.225 - - - 0 0 - 3.879 3.794 - - - 0 - 0.00%
2002-12-31 0 0.230 0.230 - 0.230 0.235 71,500 16,518 0.2310 3.879 3.879 - 3.879 3.963 4,240 3.8959 3.60%
2002-12-30 0 0.222 0.222 0.230 0.222 0.223 309,000 68,648 0.2222 3.744 3.744 3.879 3.744 3.761 18,323 3.7465 -1.33%
2002-12-27 0 0.225 0.225 - - - 6,000 1,200 0.2000 3.794 3.794 - - - 356 3.3728 2.27%
2002-12-24 0 0.220 0.220 - 0.220 0.220 100,000 22,000 0.2200 3.710 3.710 - 3.710 3.710 5,930 3.7101 -4.35%
2002-12-23 0 0.230 0.222 0.230 0.230 0.230 600,000 138,000 0.2300 3.879 3.744 3.879 3.879 3.879 35,579 3.8787 -4.17%
2002-12-20 0 0.240 0.236 - 0.230 0.240 575,000 132,602 0.2306 4.047 3.980 - 3.879 4.047 34,096 3.8890 3.45%
2002-12-19 0 0.232 0.232 0.245 0.232 0.245 435,000 103,260 0.2374 3.912 3.912 4.132 3.912 4.132 25,795 4.0032 -3.33%
2002-12-18 0 0.240 0.238 0.240 0.239 0.245 130,000 31,310 0.2408 4.047 4.014 4.047 4.030 4.132 7,709 4.0616 -4.00%
2002-12-17 0 0.250 0.250 0.270 0.245 0.250 151,000 37,625 0.2492 4.216 4.216 4.553 4.132 4.216 8,954 4.2020 2.04%
2002-12-16 0 0.245 0.232 0.250 0.245 0.245 18,000 4,410 0.2450 4.132 3.912 4.216 4.132 4.132 1,067 4.1317 1.24%
2002-12-13 0 0.242 0.242 0.250 0.240 0.240 32,000 7,680 0.2400 4.081 4.081 4.216 4.047 4.047 1,898 4.0474 0.83%
2002-12-12 0 0.240 0.240 0.248 - - 0 0 - 4.047 4.047 4.182 - - 0 - 2.13%
2002-12-11 0 0.235 0.235 - - - 0 0 - 3.963 3.963 - - - 0 - 0.86%
2002-12-10 0 0.233 0.231 - - - 0 0 - 3.929 3.896 - - - 0 - 0.00%
2002-12-09 0 0.233 0.233 0.249 0.230 0.235 338,000 79,270 0.2345 3.929 3.929 4.199 3.879 3.963 20,043 3.9551 -3.32%
2002-12-06 0 0.241 0.233 - 0.231 0.241 125,000 29,877 0.2390 4.064 3.929 - 3.896 4.064 7,412 4.0308 1.26%
2002-12-05 0 0.238 0.238 0.246 - - 0 0 - 4.014 4.014 4.149 - - 0 - 2.59%
2002-12-04 0 0.232 0.232 0.250 0.232 0.232 196,000 45,472 0.2320 3.912 3.912 4.216 3.912 3.912 11,622 3.9125 -0.85%
2002-12-03 0 0.234 0.234 0.255 0.234 0.242 450,000 108,500 0.2411 3.946 3.946 4.300 3.946 4.081 26,684 4.0661 -6.40%
2002-12-02 0 0.250 0.240 0.255 0.230 0.250 500,000 119,000 0.2380 4.216 4.047 4.300 3.879 4.216 29,649 4.0136 8.70%
2002-11-29 0 0.230 0.230 0.250 0.230 0.250 500,000 120,000 0.2400 3.879 3.879 4.216 3.879 4.216 29,649 4.0474 -8.00%
2002-11-28 0 0.250 0.250 0.260 0.250 0.250 280,000 70,000 0.2500 4.216 4.216 4.385 4.216 4.216 16,603 4.2160 4.17%
2002-11-27 0 0.240 0.230 0.250 0.230 0.240 764,000 177,760 0.2327 4.047 3.879 4.216 3.879 4.047 45,304 3.9238 0.00%
2002-11-26 0 0.240 0.231 0.240 0.240 0.240 1,000 240 0.2400 4.047 3.896 4.047 4.047 4.047 59 4.0474 0.00%
2002-11-25 0 0.240 0.235 0.240 0.240 0.240 40,000 9,600 0.2400 4.047 3.963 4.047 4.047 4.047 2,372 4.0474 0.00%
2002-11-22 0 0.240 0.240 - 0.233 0.235 250,000 58,550 0.2342 4.047 4.047 - 3.929 3.963 14,824 3.9496 2.13%
2002-11-21 0 0.235 0.235 0.240 0.235 0.235 200,000 47,000 0.2350 3.963 3.963 4.047 3.963 3.963 11,860 3.9630 0.00%
2002-11-20 0 0.235 0.235 0.245 0.230 0.235 526,000 121,410 0.2308 3.963 3.963 4.132 3.879 3.963 31,191 3.8925 -1.26%
2002-11-19 0 0.238 0.235 - - - 0 0 - 4.014 3.963 - - - 0 - 0.00%
2002-11-18 0 0.238 0.238 0.250 0.238 0.238 20,000 4,760 0.2380 4.014 4.014 4.216 4.014 4.014 1,186 4.0136 -4.80%
2002-11-15 0 0.250 0.236 0.260 0.250 0.250 110,000 27,500 0.2500 4.216 3.980 4.385 4.216 4.216 6,523 4.2160 6.38%
2002-11-14 0 0.235 0.234 0.250 - - 0 0 - 3.963 3.946 4.216 - - 0 - 0.00%
2002-11-13 0 0.235 0.235 0.250 0.231 0.235 355,077 82,740 0.2330 3.963 3.963 4.216 3.896 3.963 21,055 3.9297 1.73%
2002-11-12 0 0.231 0.231 0.250 0.231 0.231 208,000 48,048 0.2310 3.896 3.896 4.216 3.896 3.896 12,334 3.8956 0.00%
2002-11-11 0 0.231 0.231 0.250 0.230 0.231 150,000 34,600 0.2307 3.896 3.896 4.216 3.879 3.896 8,895 3.8900 0.00%
2002-11-08 0 0.231 0.231 0.250 0.231 0.231 267,000 61,677 0.2310 3.896 3.896 4.216 3.896 3.896 15,833 3.8956 0.43%
2002-11-07 0 0.230 0.230 0.250 0.230 0.230 500,000 115,000 0.2300 3.879 3.879 4.216 3.879 3.879 29,649 3.8787 -8.00%
2002-11-06 0 0.250 0.230 0.250 - - 0 0 - 4.216 3.879 4.216 - - 0 - 0.00%
2002-11-05 0 0.250 0.235 0.250 - - 0 0 - 4.216 3.963 4.216 - - 0 - 0.00%
2002-11-04 0 0.250 0.242 0.270 0.250 0.250 200,000 50,000 0.2500 4.216 4.081 4.553 4.216 4.216 11,860 4.2160 -1.96%
2002-11-01 0 0.255 0.265 0.270 - - 0 0 - 4.300 4.469 4.553 - - 0 - 0.00%
2002-10-31 0 0.255 0.231 0.270 - - 0 0 - 4.300 3.896 4.553 - - 0 - 0.00%
2002-10-30 0 0.255 0.255 0.260 0.230 0.230 300,000 69,000 0.2300 4.300 4.300 4.385 3.879 3.879 17,789 3.8787 2.00%
2002-10-29 0 0.250 - 0.250 - - 0 0 - 4.216 - 4.216 - - 0 - 0.00%
2002-10-28 0 0.250 0.250 0.260 0.250 0.260 270,000 68,600 0.2541 4.216 4.216 4.385 4.216 4.385 16,010 4.2847 1.63%
2002-10-25 0 0.246 0.240 0.260 - - 0 0 - 4.149 4.047 4.385 - - 0 - 0.00%
2002-10-24 0 0.246 0.255 0.260 - - 0 0 - 4.149 4.300 4.385 - - 0 - 0.00%
2002-10-23 0 0.246 0.255 0.260 0.246 0.246 80,000 19,680 0.2460 4.149 4.300 4.385 4.149 4.149 4,744 4.1485 -5.38%
2002-10-22 0 0.260 0.255 0.260 0.230 0.270 2,363,000 595,897 0.2522 4.385 4.300 4.385 3.879 4.553 140,121 4.2527 13.04%
2002-10-21 0 0.230 0.230 0.235 0.229 0.230 358,000 82,102 0.2293 3.879 3.879 3.963 3.862 3.879 21,229 3.8675 0.00%
2002-10-18 0 0.230 0.225 0.232 0.225 0.230 218,000 50,050 0.2296 3.879 3.794 3.912 3.794 3.879 12,927 3.8718 0.44%
2002-10-17 0 0.229 0.225 - 0.220 0.229 481,000 108,678 0.2259 3.862 3.794 - 3.710 3.862 28,522 3.8103 0.44%
2002-10-16 0 0.228 0.223 0.228 0.225 0.230 762,000 173,356 0.2275 3.845 3.761 3.845 3.794 3.879 45,185 3.8366 1.33%
2002-10-15 0 0.225 0.224 0.228 0.225 0.229 4,245,000 960,765 0.2263 3.794 3.778 3.845 3.794 3.862 251,719 3.8168 -1.32%
2002-10-11 0 0.228 0.228 0.230 0.228 0.228 248,000 56,544 0.2280 3.845 3.845 3.879 3.845 3.845 14,706 3.8450 0.44%
2002-10-10 0 0.227 0.227 0.230 0.227 0.228 150,000 34,100 0.2273 3.828 3.828 3.879 3.828 3.845 8,895 3.8338 -0.44%
2002-10-09 0 0.228 0.228 0.241 0.228 0.229 426,000 97,234 0.2282 3.845 3.845 4.064 3.845 3.862 25,261 3.8492 1.79%
2002-10-08 0 0.224 0.216 0.232 0.224 0.224 30,000 6,720 0.2240 3.778 3.643 3.912 3.778 3.778 1,779 3.7775 0.00%
2002-10-07 0 0.224 0.216 - - - 0 0 - 3.778 3.643 - - - 0 - 0.00%
2002-10-04 0 0.224 0.224 0.245 0.223 0.224 351,000 78,403 0.2234 3.778 3.778 4.132 3.761 3.778 20,814 3.7669 0.45%
2002-10-03 0 0.223 0.223 0.245 0.223 0.230 308,000 68,754 0.2232 3.761 3.761 4.132 3.761 3.879 18,264 3.7645 0.00%
2002-10-02 0 0.223 0.223 0.245 0.220 0.224 799,000 177,980 0.2228 3.761 3.761 4.132 3.710 3.778 47,379 3.7565 -5.11%
2002-09-30 0 0.235 0.220 0.235 0.220 0.235 61,000 13,435 0.2202 3.963 3.710 3.963 3.710 3.963 3,617 3.7142 0.86%
2002-09-27 0 0.233 0.220 0.233 - - 0 0 - 3.929 3.710 3.929 - - 0 - -0.85%
2002-09-26 0 0.235 0.220 0.235 0.242 0.242 4,000 968 0.2420 3.963 3.710 3.963 4.081 4.081 237 4.0811 5.38%
2002-09-25 0 0.223 0.220 0.223 0.220 0.230 216,000 47,873 0.2216 3.761 3.710 3.761 3.710 3.879 12,808 3.7376 -8.98%
2002-09-24 0 0.245 0.227 0.245 0.227 0.245 461,000 105,498 0.2288 4.132 3.828 4.132 3.828 4.132 27,336 3.8593 4.26%
2002-09-23 0 0.235 0.234 0.243 0.235 0.240 3,247,000 777,085 0.2393 3.963 3.946 4.098 3.963 4.047 192,540 4.0360 -3.29%
2002-09-20 0 0.243 0.238 0.243 0.238 0.250 2,917,000 722,758 0.2478 4.098 4.014 4.098 4.014 4.216 172,972 4.1785 -2.41%
2002-09-19 0 0.249 - 0.249 - - 2,000,000 500,000 0.2500 4.199 - 4.199 - - 118,596 4.2160 -0.40%
2002-09-18 0 0.250 - 0.250 - - 0 0 - 4.216 - 4.216 - - 0 - 0.00%
2002-09-17 0 0.250 - 0.255 - - 0 0 - 4.216 - 4.300 - - 0 - 0.00%
2002-09-16 0 0.250 - 0.260 - - 0 0 - 4.216 - 4.385 - - 0 - 0.00%
2002-09-13 0 0.250 0.250 0.260 0.245 0.250 731,000 182,745 0.2500 4.216 4.216 4.385 4.132 4.216 43,347 4.2159 0.00%
2002-09-12 0 0.250 0.250 0.255 0.250 0.250 120,000 30,000 0.2500 4.216 4.216 4.300 4.216 4.216 7,116 4.2160 0.00%
2002-09-11 0 0.250 0.250 0.260 0.250 0.255 764,000 193,500 0.2533 4.216 4.216 4.385 4.216 4.300 45,304 4.2712 0.00%
2002-09-10 0 0.250 0.250 0.255 0.250 0.250 950,000 237,500 0.2500 4.216 4.216 4.300 4.216 4.216 56,333 4.2160 0.00%
2002-09-09 0 0.250 0.248 0.255 0.246 0.250 2,350,000 584,442 0.2487 4.216 4.182 4.300 4.149 4.216 139,350 4.1941 0.40%
2002-09-06 0 0.249 - - - - 0 0 - 4.199 - - - - 0 - 0.00%
2002-09-05 0 0.249 - 0.250 - - 0 0 - 4.199 - 4.216 - - 0 - 0.00%
2002-09-04 0 0.249 - 0.249 0.245 0.250 7,500 1,839 0.2452 4.199 - 4.199 4.132 4.216 445 4.1351 -4.23%
2002-09-03 0 0.260 - 0.260 - - 0 0 - 4.385 - 4.385 - - 0 - 0.00%
2002-09-02 0 0.260 - 0.270 - - 0 0 - 4.385 - 4.553 - - 0 - 0.00%
2002-08-30 0 0.260 0.260 0.265 0.250 0.250 200,000 50,000 0.2500 4.385 4.385 4.469 4.216 4.216 11,860 4.2160 0.00%
2002-08-29 0 0.260 0.250 0.260 - - 0 0 - 4.385 4.216 4.385 - - 0 - 0.00%
2002-08-28 0 0.260 0.250 0.270 - - 0 0 - 4.385 4.216 4.553 - - 0 - 0.00%
2002-08-27 0 0.260 0.260 0.265 0.249 0.260 154,000 39,370 0.2556 4.385 4.385 4.469 4.199 4.385 9,132 4.3113 4.00%
2002-08-26 0 0.250 0.245 0.280 - - 0 0 - 4.216 4.132 4.722 - - 0 - 0.00%
2002-08-23 0 0.250 0.270 0.280 - - 0 0 - 4.216 4.553 4.722 - - 0 - 0.00%
2002-08-22 0 0.250 0.250 0.280 0.250 0.260 84,074 21,678 0.2578 4.216 4.216 4.722 4.216 4.385 4,985 4.3483 -7.41%
2002-08-21 0 0.270 0.250 0.270 0.260 0.270 191,000 50,870 0.2663 4.553 4.216 4.553 4.385 4.553 11,326 4.4915 5.88%
2002-08-20 0 0.255 0.255 0.275 0.250 0.255 340,000 86,550 0.2546 4.300 4.300 4.638 4.216 4.300 20,161 4.2929 -1.92%
2002-08-19 0 0.260 0.250 0.270 0.260 0.260 300,000 78,000 0.2600 4.385 4.216 4.553 4.385 4.385 17,789 4.3846 -5.45%
2002-08-16 0 0.275 0.260 0.275 - - 0 0 - 4.638 4.385 4.638 - - 0 - -1.79%
2002-08-15 0 0.280 - 0.280 0.260 0.280 7,000 1,860 0.2657 4.722 - 4.722 4.385 4.722 415 4.4810 3.70%
2002-08-14 0 0.270 0.260 0.275 0.270 0.270 110,000 29,700 0.2700 4.553 4.385 4.638 4.553 4.553 6,523 4.5533 -1.82%
2002-08-13 0 0.275 0.275 0.280 0.275 0.280 1,114,000 310,320 0.2786 4.638 4.638 4.722 4.638 4.722 66,058 4.6977 0.00%
2002-08-12 0 0.275 0.275 0.280 0.275 0.280 1,150,000 321,500 0.2796 4.638 4.638 4.722 4.638 4.722 68,193 4.7146 -1.79%
2002-08-09 0 0.280 0.275 0.285 0.275 0.290 1,401,000 390,995 0.2791 4.722 4.638 4.806 4.638 4.891 83,076 4.7065 0.00%
2002-08-08 0 0.280 0.270 0.290 0.280 0.280 3,100,000 868,000 0.2800 4.722 4.553 4.891 4.722 4.722 183,823 4.7219 3.70%
2002-08-07 0 0.270 0.265 0.275 0.270 0.280 1,700,000 475,000 0.2794 4.553 4.469 4.638 4.553 4.722 100,806 4.7120 -1.82%
2002-08-06 0 0.275 0.255 0.275 0.270 0.275 266,000 72,320 0.2719 4.638 4.300 4.638 4.553 4.638 15,773 4.5850 -5.17%
2002-08-05 0 0.290 0.270 0.290 0.275 0.290 260,000 72,170 0.2776 4.891 4.553 4.891 4.638 4.891 15,417 4.6811 -3.33%
2002-08-02 0 0.300 0.275 0.300 0.275 0.300 343,000 94,800 0.2764 5.059 4.638 5.059 4.638 5.059 20,339 4.6610 0.00%
2002-08-01 0 0.300 0.275 0.300 0.280 0.300 121,000 34,415 0.2844 5.059 4.638 5.059 4.722 5.059 7,175 4.7965 1.69%
2002-07-31 0 0.295 0.280 0.295 0.285 0.310 601,000 172,875 0.2876 4.975 4.722 4.975 4.806 5.228 35,638 4.8509 -3.28%
2002-07-30 0 0.305 0.295 0.305 0.295 0.315 1,088,000 332,020 0.3052 5.144 4.975 5.144 4.975 5.312 64,516 5.1463 0.00%
2002-07-29 0 0.305 0.305 0.310 0.270 0.315 2,819,000 831,730 0.2950 5.144 5.144 5.228 4.553 5.312 167,161 4.9756 8.93%
2002-07-26 0 0.280 0.275 0.285 0.275 0.320 3,021,000 881,980 0.2919 4.722 4.638 4.806 4.638 5.396 179,139 4.9234 -9.68%
2002-07-25 0 0.310 0.305 0.310 0.275 0.310 5,436,000 1,630,785 0.3000 5.228 5.144 5.228 4.638 5.228 322,343 5.0592 14.81%
2002-07-24 0 0.270 0.260 0.275 0.270 0.270 1,000,000 270,000 0.2700 4.553 4.385 4.638 4.553 4.553 59,298 4.5533 -1.82%
2002-07-23 0 0.275 0.265 0.285 0.275 0.275 1,000,000 275,000 0.2750 4.638 4.469 4.806 4.638 4.638 59,298 4.6376 0.00%
2002-07-22 0 0.275 0.260 0.275 0.260 0.290 1,326,000 378,520 0.2855 4.638 4.385 4.638 4.385 4.891 78,629 4.8140 -6.78%
2002-07-19 0 0.295 0.290 0.295 0.295 0.300 631,000 186,900 0.2962 4.975 4.891 4.975 4.975 5.059 37,417 4.9951 -1.67%
2002-07-18 0 0.300 0.295 0.300 0.290 0.300 1,504,000 439,585 0.2923 5.059 4.975 5.059 4.891 5.059 89,184 4.9290 5.26%
2002-07-17 0 0.285 0.285 0.300 0.280 0.300 960,000 285,825 0.2977 4.806 4.806 5.059 4.722 5.059 56,926 5.0210 -5.00%
2002-07-16 0 0.300 0.280 0.300 0.275 0.300 1,274,000 379,180 0.2976 5.059 4.722 5.059 4.638 5.059 75,545 5.0192 9.09%
2002-07-15 0 0.275 0.275 0.295 0.275 0.295 10,000 2,910 0.2910 4.638 4.638 4.975 4.638 4.975 593 4.9074 -5.17%
2002-07-12 0 0.290 0.280 0.290 0.275 0.290 424,000 118,270 0.2789 4.891 4.722 4.891 4.638 4.891 25,142 4.7040 -1.69%
2002-07-11 0 0.295 0.295 0.300 0.280 0.290 381,000 109,680 0.2879 4.975 4.975 5.059 4.722 4.891 22,592 4.8547 -1.67%
2002-07-10 0 0.300 0.275 0.300 0.270 0.300 545,500 159,815 0.2930 5.059 4.638 5.059 4.553 5.059 32,347 4.9406 13.21%
2002-07-09 0 0.265 0.265 0.295 0.265 0.270 351,000 93,515 0.2664 4.469 4.469 4.975 4.469 4.553 20,814 4.4930 -3.64%
2002-07-08 0 0.275 0.270 0.295 0.270 0.275 525,000 143,340 0.2730 4.638 4.553 4.975 4.553 4.638 31,131 4.6044 -8.33%
2002-07-05 0 0.300 0.275 0.300 0.255 0.300 1,415,000 393,170 0.2779 5.059 4.638 5.059 4.300 5.059 83,906 4.6858 5.26%
2002-07-04 0 0.285 0.285 0.300 0.285 0.295 432,000 124,620 0.2885 4.806 4.806 5.059 4.806 4.975 25,617 4.8648 -3.39%
2002-07-03 0 0.295 0.295 0.300 0.290 0.310 1,018,000 304,230 0.2989 4.975 4.975 5.059 4.891 5.228 60,365 5.0398 -3.28%
2002-07-02 0 0.305 0.300 0.320 - - 0 0 - 5.144 5.059 5.396 - - 0 - 0.00%
2002-06-28 0 0.305 0.300 0.310 0.300 0.320 300,000 92,050 0.3068 5.144 5.059 5.228 5.059 5.396 17,789 5.1744 -3.17%
2002-06-27 0 0.315 0.305 0.315 0.295 0.320 1,689,000 521,370 0.3087 5.312 5.144 5.312 4.975 5.396 100,154 5.2057 8.62%
2002-06-26 0 0.290 0.290 0.300 0.290 0.300 1,747,000 510,100 0.2920 4.891 4.891 5.059 4.891 5.059 103,593 4.9241 0.00%
2002-06-25 0 0.290 0.285 0.290 0.290 0.305 1,157,000 347,135 0.3000 4.891 4.806 4.891 4.891 5.144 68,608 5.0597 -3.33%
2002-06-24 0 0.300 0.300 0.305 0.300 0.310 1,575,000 477,500 0.3032 5.059 5.059 5.144 5.059 5.228 93,394 5.1127 3.45%
2002-06-21 0 0.290 0.280 0.290 0.275 0.295 837,000 236,220 0.2822 4.891 4.722 4.891 4.638 4.975 49,632 4.7594 5.45%
2002-06-20 0 0.275 0.270 0.285 0.265 0.280 1,480,000 403,110 0.2724 4.638 4.553 4.806 4.469 4.722 87,761 4.5933 -3.51%
2002-06-19 0 0.285 0.285 0.290 0.250 0.300 6,778,000 1,892,080 0.2792 4.806 4.806 4.891 4.216 5.059 401,921 4.7076 16.33%
2002-06-18 0 0.245 0.242 0.245 0.240 0.246 1,034,000 252,295 0.2440 4.132 4.081 4.132 4.047 4.149 61,314 4.1148 2.08%
2002-06-17 0 0.240 0.236 0.240 0.233 0.240 411,000 96,588 0.2350 4.047 3.980 4.047 3.929 4.047 24,371 3.9632 0.00%
2002-06-14 0 0.240 0.235 0.240 0.229 0.240 74,000 17,215 0.2326 4.047 3.963 4.047 3.862 4.047 4,388 3.9232 1.27%
2002-06-13 0 0.237 0.230 0.237 0.230 0.237 595,000 137,209 0.2306 3.997 3.879 3.997 3.879 3.997 35,282 3.8889 -0.84%
2002-06-12 0 0.239 0.231 0.239 0.231 0.240 415,000 97,335 0.2345 4.030 3.896 4.030 3.896 4.047 24,609 3.9553 1.70%
2002-06-11 0 0.235 0.231 0.238 0.230 0.235 520,000 122,100 0.2348 3.963 3.896 4.014 3.879 3.963 30,835 3.9598 -0.42%
2002-06-10 0 0.236 0.236 0.238 0.227 0.236 383,000 89,762 0.2344 3.980 3.980 4.014 3.828 3.980 22,711 3.9523 -0.84%
2002-06-07 0 0.238 - 0.238 - - 0 0 - 4.014 - 4.014 - - 0 - 0.00%
2002-06-06 0 0.238 0.232 0.238 0.235 0.239 255,000 60,765 0.2383 4.014 3.912 4.014 3.963 4.030 15,121 4.0186 0.85%
2002-06-05 0 0.236 0.234 0.240 0.234 0.242 210,000 50,140 0.2388 3.980 3.946 4.047 3.946 4.081 12,453 4.0265 -0.42%
2002-06-04 0 0.237 0.237 0.240 0.234 0.239 170,000 39,990 0.2352 3.997 3.997 4.047 3.946 4.030 10,081 3.9670 -1.25%
2002-06-03 0 0.240 0.240 0.245 0.240 0.240 277,000 66,480 0.2400 4.047 4.047 4.132 4.047 4.047 16,426 4.0474 0.00%
2002-05-31 0 0.240 0.232 0.240 0.230 0.250 3,262,000 794,609 0.2436 4.047 3.912 4.047 3.879 4.216 193,430 4.1080 0.00%
2002-05-30 0 0.240 0.234 0.240 0.227 0.240 1,080,000 250,706 0.2321 4.047 3.946 4.047 3.828 4.047 64,042 3.9147 2.13%
2002-05-29 0 0.235 0.228 0.237 0.228 0.242 4,531,610 1,049,243 0.2315 3.963 3.845 3.997 3.845 4.081 268,715 3.9047 -2.89%
2002-05-28 0 0.242 0.236 0.243 0.240 0.255 1,021,000 250,724 0.2456 4.081 3.980 4.098 4.047 4.300 60,543 4.1412 -2.81%
2002-05-27 0 0.249 0.249 0.250 0.246 0.265 5,588,000 1,416,763 0.2535 4.199 4.199 4.216 4.149 4.469 331,356 4.2756 1.22%
2002-05-24 0 0.246 0.247 0.249 0.245 0.249 1,533,000 377,224 0.2461 4.149 4.165 4.199 4.132 4.199 90,904 4.1497 0.82%
2002-05-23 0 0.244 0.244 0.245 0.234 0.244 2,318,000 560,747 0.2419 4.115 4.115 4.132 3.946 4.115 137,452 4.0796 0.00%
2002-05-22 0 0.244 0.236 0.244 0.237 0.255 2,902,000 702,277 0.2420 4.115 3.980 4.115 3.997 4.300 172,082 4.0811 -2.40%
2002-05-21 0 0.250 0.245 0.255 0.247 0.295 2,467,000 632,867 0.2565 4.216 4.132 4.300 4.165 4.975 146,288 4.3262 -1.96%
2002-05-17 0 0.255 0.243 0.255 0.245 0.290 5,342,000 1,391,665 0.2605 4.300 4.098 4.300 4.132 4.891 316,769 4.3933 -8.93%
2002-05-16 1 0.280 - - - - 0 0 - 4.722 - - - - 0 - 0.00%
2002-05-15 1 0.280 - - - - 0 0 - 4.722 - - - - 0 - 0.00%
2002-05-14 1 0.280 - - - - 0 0 - 4.722 - - - - 0 - 0.00%
2002-05-13 1 0.280 - - - - 0 0 - 4.722 - - - - 0 - 0.00%
2002-05-10 0 0.280 0.280 0.295 0.280 0.305 210,000 61,800 0.2943 4.722 4.722 4.975 4.722 5.144 12,453 4.9628 -5.08%
2002-05-09 0 0.295 0.295 0.300 0.295 0.310 1,558,000 472,040 0.3030 4.975 4.975 5.059 4.975 5.228 92,386 5.1094 3.51%
2002-05-08 0 0.285 0.285 0.300 0.280 0.300 1,624,000 467,520 0.2879 4.806 4.806 5.059 4.722 5.059 96,300 4.8548 0.00%
2002-05-07 0 0.285 0.285 0.290 0.280 0.300 2,704,000 775,660 0.2869 4.806 4.806 4.891 4.722 5.059 160,341 4.8376 -8.06%
2002-05-06 1 0.310 - - - - 0 0 - 5.228 - - - - 0 - 0.00%
2002-05-03 0 0.310 0.310 0.320 0.300 0.320 90,000 27,700 0.3078 5.228 5.228 5.396 5.059 5.396 5,337 5.1904 -3.12%
2002-05-02 0 0.320 0.320 0.330 0.320 0.345 1,160,000 385,350 0.3322 5.396 5.396 5.565 5.396 5.818 68,786 5.6022 -1.54%
2002-04-30 0 0.325 0.320 0.330 0.320 0.430 5,232,250 1,908,748 0.3648 5.481 5.396 5.565 5.396 7.252 310,261 6.1521 -8.45%
2002-04-29 1 0.355 - - - - 0 0 - 5.987 - - - - 0 - 0.00%
2002-04-26 1 0.355 - - - - 0 0 - 5.987 - - - - 0 - 0.00%
2002-04-25 0 0.355 0.350 0.360 0.270 0.370 6,284,000 2,193,275 0.3490 5.987 5.902 6.071 4.553 6.240 372,628 5.8860 22.41%
2002-04-24 0 0.290 0.280 0.295 0.270 0.290 1,260,000 349,150 0.2771 4.891 4.722 4.975 4.553 4.891 74,715 4.6731 0.00%
2002-04-23 0 0.290 0.290 0.305 0.270 0.315 1,298,000 382,890 0.2950 4.891 4.891 5.144 4.553 5.312 76,969 4.9746 -7.94%
2002-04-22 0 0.315 0.315 0.325 0.315 0.330 950,000 307,990 0.3242 5.312 5.312 5.481 5.312 5.565 56,333 5.4673 -1.56%
2002-04-19 0 0.320 0.320 0.335 0.300 0.335 1,367,900 437,232 0.3196 5.396 5.396 5.649 5.059 5.649 81,114 5.3904 0.00%
2002-04-18 0 0.320 0.320 0.340 0.320 0.325 1,400,000 448,765 0.3205 5.396 5.396 5.734 5.396 5.481 83,017 5.4057 -3.03%
2002-04-17 0 0.330 0.330 0.335 0.325 0.335 1,433,000 473,885 0.3307 5.565 5.565 5.649 5.481 5.649 84,974 5.5768 -2.94%
2002-04-16 0 0.340 0.340 0.345 0.320 0.355 4,969,400 1,699,973 0.3421 5.734 5.734 5.818 5.396 5.987 294,675 5.7690 6.25%
2002-04-15 0 0.320 0.320 0.330 0.315 0.360 6,264,000 2,102,835 0.3357 5.396 5.396 5.565 5.312 6.071 371,442 5.6613 -8.57%
2002-04-12 0 0.350 0.350 0.355 0.300 0.400 20,721,750 7,483,988 0.3612 5.902 5.902 5.987 5.059 6.746 1,228,756 6.0907 16.67%
2002-04-11 1 0.300 - - - - 0 0 - 5.059 - - - - 0 - 0.00%
2002-04-10 1 0.300 - - - - 0 0 - 5.059 - - - - 0 - 0.00%
2002-04-09 1 0.300 - - - - 0 0 - 5.059 - - - - 0 - 0.00%
2002-04-08 0 0.300 0.295 0.300 0.232 0.300 11,475,000 3,208,980 0.2796 5.059 4.975 5.059 3.912 5.059 680,443 4.7160 27.12%
2002-04-04 0 0.236 0.235 0.239 0.221 0.244 6,849,000 1,609,089 0.2349 3.980 3.963 4.030 3.727 4.115 406,131 3.9620 10.80%
2002-04-03 0 0.213 0.208 0.220 0.210 0.214 275,000 58,175 0.2115 3.592 3.508 3.710 3.541 3.609 16,307 3.5675 -4.05%
2002-04-02 0 0.222 0.218 0.228 0.222 0.240 2,316,000 539,778 0.2331 3.744 3.676 3.845 3.744 4.047 137,334 3.9304 -3.48%
2002-03-28 0 0.230 0.227 0.230 0.196 0.230 2,592,000 540,182 0.2084 3.879 3.828 3.879 3.305 3.879 153,700 3.5145 17.35%
2002-03-27 0 0.196 0.188 0.196 0.167 0.196 924,000 171,738 0.1859 3.305 3.170 3.305 2.816 3.305 54,791 3.1344 15.29%
2002-03-26 0 0.170 0.168 0.180 0.165 0.175 1,857,000 309,556 0.1667 2.867 2.833 3.036 2.783 2.951 110,116 2.8112 6.25%
2002-03-25 0 0.160 0.160 0.167 0.160 0.160 146,000 23,360 0.1600 2.698 2.698 2.816 2.698 2.698 8,657 2.6982 0.63%
2002-03-22 0 0.159 0.158 0.159 0.155 0.160 1,005,000 160,345 0.1595 2.681 2.665 2.681 2.614 2.698 59,594 2.6906 0.63%
2002-03-21 0 0.158 0.158 0.170 0.154 0.158 200,000 31,200 0.1560 2.665 2.665 2.867 2.597 2.665 11,860 2.6308 -1.25%
2002-03-20 0 0.160 0.160 0.170 0.150 0.160 384,000 60,400 0.1573 2.698 2.698 2.867 2.530 2.698 22,770 2.6526 5.26%
2002-03-19 0 0.152 0.150 0.158 0.152 0.155 495,000 76,035 0.1536 2.563 2.530 2.665 2.563 2.614 29,352 2.5904 -3.80%
2002-03-18 0 0.158 0.156 0.158 0.157 0.158 470,000 74,190 0.1579 2.665 2.631 2.665 2.648 2.665 27,870 2.6620 0.00%
2002-03-15 0 0.158 0.137 0.158 0.152 0.158 66,000 10,128 0.1535 2.665 2.310 2.665 2.563 2.665 3,914 2.5879 9.72%
2002-03-14 0 0.144 0.142 0.150 - - 0 0 - 2.428 2.395 2.530 - - 0 - 0.00%
2002-03-13 0 0.144 0.144 0.150 0.143 0.153 250,000 36,150 0.1446 2.428 2.428 2.530 2.412 2.580 14,824 2.4385 -0.69%
2002-03-12 0 0.145 0.143 0.150 0.145 0.145 100,000 14,500 0.1450 2.445 2.412 2.530 2.445 2.445 5,930 2.4453 -0.68%
2002-03-11 0 0.146 0.146 0.153 0.146 0.153 160,000 24,060 0.1504 2.462 2.462 2.580 2.462 2.580 9,488 2.5359 -5.81%
2002-03-08 0 0.155 0.141 0.155 0.150 0.155 100,000 15,250 0.1525 2.614 2.378 2.614 2.530 2.614 5,930 2.5718 11.51%
2002-03-07 0 0.139 0.139 0.155 0.138 0.155 950,000 137,450 0.1447 2.344 2.344 2.614 2.327 2.614 56,333 2.4400 -5.44%
2002-03-06 0 0.147 0.147 0.155 0.147 0.155 150,000 22,450 0.1497 2.479 2.479 2.614 2.479 2.614 8,895 2.5240 -1.34%
2002-03-05 0 0.149 0.149 0.152 0.145 0.152 260,000 38,369 0.1476 2.513 2.513 2.563 2.445 2.563 15,417 2.4887 -3.87%
2002-03-04 0 0.155 0.151 0.155 0.149 0.155 446,000 66,816 0.1498 2.614 2.546 2.614 2.513 2.614 26,447 2.5264 4.73%
2002-03-01 0 0.148 0.141 0.148 0.140 0.149 231,000 33,887 0.1467 2.496 2.378 2.496 2.361 2.513 13,698 2.4739 4.23%
2002-02-28 0 0.142 0.140 0.152 0.142 0.147 2,022,700 296,837 0.1468 2.395 2.361 2.563 2.395 2.479 119,942 2.4748 -8.39%
2002-02-27 0 0.155 0.153 0.155 0.136 0.155 8,325,500 1,165,781 0.1400 2.614 2.580 2.614 2.294 2.614 493,684 2.3614 13.97%
2002-02-26 0 0.136 0.136 0.139 - - 0 0 - 2.294 2.294 2.344 - - 0 - 0.00%
2002-02-25 0 0.136 0.133 0.135 0.135 0.137 2,530,000 343,480 0.1358 2.294 2.243 2.277 2.277 2.310 150,024 2.2895 -2.16%
2002-02-22 0 0.139 0.136 0.139 0.139 0.146 2,170,000 307,900 0.1419 2.344 2.294 2.344 2.344 2.462 128,676 2.3928 -0.71%
2002-02-21 0 0.140 0.138 0.140 0.138 0.142 2,046,000 286,080 0.1398 2.361 2.327 2.361 2.327 2.395 121,323 2.3580 1.45%
2002-02-20 0 0.138 0.138 0.141 0.138 0.150 2,617,000 370,464 0.1416 2.327 2.327 2.378 2.327 2.530 155,183 2.3873 -10.97%
2002-02-19 0 0.155 0.150 0.158 0.150 0.155 311,000 48,150 0.1548 2.614 2.530 2.665 2.530 2.614 18,442 2.6109 3.33%
2002-02-18 0 0.150 0.140 0.150 0.145 0.155 100,000 15,195 0.1520 2.530 2.361 2.530 2.445 2.614 5,930 2.5625 0.00%
2002-02-15 0 0.150 - 0.150 - - 0 0 - 2.530 - 2.530 - - 0 - -3.23%
2002-02-11 0 0.155 0.143 0.155 0.142 0.155 100,000 14,908 0.1491 2.614 2.412 2.614 2.395 2.614 5,930 2.5141 6.90%
2002-02-08 0 0.145 0.135 0.150 0.145 0.145 100,000 14,500 0.1450 2.445 2.277 2.530 2.445 2.445 5,930 2.4453 3.57%
2002-02-07 0 0.140 0.136 0.149 0.140 0.140 123,000 17,220 0.1400 2.361 2.294 2.513 2.361 2.361 7,294 2.3610 -6.67%
2002-02-06 0 0.150 0.140 0.150 - - 0 0 - 2.530 2.361 2.530 - - 0 - 0.00%
2002-02-05 0 0.150 0.140 0.150 - - 0 0 - 2.530 2.361 2.530 - - 0 - 0.00%
2002-02-04 0 0.150 0.145 0.150 0.150 0.150 80,000 12,000 0.1500 2.530 2.445 2.530 2.530 2.530 4,744 2.5296 0.00%
2002-02-01 0 0.150 0.140 0.150 0.145 0.150 220,000 32,300 0.1468 2.530 2.361 2.530 2.445 2.530 13,046 2.4759 1.35%
2002-01-31 0 0.148 0.142 0.150 0.140 0.148 510,000 73,750 0.1446 2.496 2.395 2.530 2.361 2.496 30,242 2.4387 5.71%
2002-01-30 0 0.140 0.140 - 0.139 0.141 529,000 74,051 0.1400 2.361 2.361 - 2.344 2.378 31,369 2.3607 -2.78%
2002-01-29 0 0.144 0.144 0.150 0.144 0.150 800,000 116,600 0.1458 2.428 2.428 2.530 2.428 2.530 47,438 2.4579 -8.86%
2002-01-28 0 0.158 0.154 0.158 0.146 0.158 1,781,000 265,122 0.1489 2.665 2.597 2.665 2.462 2.665 105,610 2.5104 6.76%
2002-01-25 0 0.148 0.148 0.155 0.148 0.157 1,450,000 218,620 0.1508 2.496 2.496 2.614 2.496 2.648 85,982 2.5426 -1.99%
2002-01-24 0 0.151 0.151 0.160 0.151 0.163 1,072,000 168,555 0.1572 2.546 2.546 2.698 2.546 2.749 63,567 2.6516 2.03%
2002-01-23 0 0.148 0.143 0.166 0.148 0.148 30,000 4,440 0.1480 2.496 2.412 2.799 2.496 2.496 1,779 2.4959 -7.50%
2002-01-22 0 0.160 - 0.160 - - 0 0 - 2.698 - 2.698 - - 0 - 0.00%
2002-01-21 0 0.160 0.150 0.160 0.155 0.168 354,000 56,354 0.1592 2.698 2.530 2.698 2.614 2.833 20,991 2.6846 3.23%
2002-01-18 0 0.155 - 0.155 0.155 0.160 226,200 35,167 0.1555 2.614 - 2.614 2.614 2.698 13,413 2.6218 0.00%
2002-01-17 0 0.155 0.140 0.155 0.140 0.155 585,000 87,601 0.1497 2.614 2.361 2.614 2.361 2.614 34,689 2.5253 4.73%
2002-01-16 0 0.148 0.148 0.155 0.130 0.140 409,200 54,474 0.1331 2.496 2.496 2.614 2.192 2.361 24,265 2.2450 0.00%
2002-01-15 0 0.148 0.139 0.149 0.130 0.148 136,000 18,708 0.1376 2.496 2.344 2.513 2.192 2.496 8,065 2.3198 9.63%
2002-01-14 0 0.135 0.135 - - - 0 0 - 2.277 2.277 - - - 0 - 1.50%
2002-01-11 0 0.133 0.135 0.148 0.130 0.145 941,000 130,152 0.1383 2.243 2.277 2.496 2.192 2.445 55,799 2.3325 -5.67%
2002-01-10 0 0.141 0.141 0.153 0.141 0.145 410,000 59,010 0.1439 2.378 2.378 2.580 2.378 2.445 24,312 2.4272 0.00%
2002-01-09 0 0.141 0.141 0.156 0.130 0.160 828,000 120,329 0.1453 2.378 2.378 2.631 2.192 2.698 49,099 2.4508 -11.87%
2002-01-08 0 0.160 0.160 0.165 0.147 0.160 259,000 41,169 0.1590 2.698 2.698 2.783 2.479 2.698 15,358 2.6806 3.23%
2002-01-07 0 0.155 0.147 0.164 0.155 0.155 50,000 7,750 0.1550 2.614 2.479 2.766 2.614 2.614 2,965 2.6139 -3.12%
2002-01-04 0 0.160 - 0.171 0.160 0.172 650,000 110,531 0.1700 2.698 - 2.884 2.698 2.901 38,544 2.8677 -5.33%
2002-01-03 0 0.169 - 0.169 0.165 0.172 375,000 64,020 0.1707 2.850 - 2.850 2.783 2.901 22,237 2.8790 2.42%
2002-01-02 0 0.165 0.157 0.170 0.165 0.173 110,000 18,650 0.1695 2.783 2.648 2.867 2.783 2.917 6,523 2.8592 -4.62%
2001-12-31 0 0.173 0.146 0.174 0.142 0.173 1,146,000 187,117 0.1633 2.917 2.462 2.934 2.395 2.917 67,955 2.7535 23.57%
2001-12-28 0 0.140 0.140 - 0.131 0.140 209,000 28,444 0.1361 2.361 2.361 - 2.209 2.361 12,393 2.2951 14.75%
2001-12-27 0 0.122 0.122 0.130 0.120 0.130 493,000 59,450 0.1206 2.057 2.057 2.192 2.024 2.192 29,234 2.0336 4.27%
2001-12-24 0 0.117 0.117 0.130 0.117 0.118 150,000 17,650 0.1177 1.973 1.973 2.192 1.973 1.990 8,895 1.9843 -4.88%
2001-12-21 0 0.123 0.119 0.124 0.120 0.124 376,000 46,174 0.1228 2.074 2.007 2.091 2.024 2.091 22,296 2.0710 -5.38%
2001-12-20 0 0.130 0.124 0.131 0.130 0.130 100,000 13,000 0.1300 2.192 2.091 2.209 2.192 2.192 5,930 2.1923 -0.76%
2001-12-19 0 0.131 0.124 0.139 0.131 0.139 220,000 28,980 0.1317 2.209 2.091 2.344 2.209 2.344 13,046 2.2215 -6.43%
2001-12-18 0 0.140 0.132 0.140 0.130 0.140 18,025,000 2,424,529 0.1345 2.361 2.226 2.361 2.192 2.361 1,068,844 2.2684 -3.45%
2001-12-17 0 0.145 0.141 0.147 0.140 0.155 2,243,000 334,314 0.1490 2.445 2.378 2.479 2.361 2.614 133,005 2.5135 9.85%
2001-12-14 0 0.132 0.132 0.140 0.132 0.138 122,000 16,614 0.1362 2.226 2.226 2.361 2.226 2.327 7,234 2.2965 -5.71%
2001-12-13 0 0.140 0.140 0.142 0.140 0.143 950,000 133,960 0.1410 2.361 2.361 2.395 2.361 2.412 56,333 2.3780 -1.41%
2001-12-12 0 0.142 0.140 0.148 0.138 0.148 1,057,000 151,838 0.1436 2.395 2.361 2.496 2.327 2.496 62,678 2.4225 -6.58%
2001-12-11 0 0.152 0.142 0.154 0.140 0.156 506,000 77,468 0.1531 2.563 2.395 2.597 2.361 2.631 30,005 2.5819 -6.75%
2001-12-10 0 0.163 - 0.163 0.163 0.164 230,000 37,520 0.1631 2.749 - 2.749 2.749 2.766 13,639 2.7510 -1.21%
2001-12-07 0 0.165 0.165 0.170 0.150 0.160 144,000 22,350 0.1552 2.783 2.783 2.867 2.530 2.698 8,539 2.6174 0.00%
2001-12-06 0 0.165 - 0.165 0.165 0.172 825,000 137,140 0.1662 2.783 - 2.783 2.783 2.901 48,921 2.8033 1.85%
2001-12-05 0 0.162 0.154 0.162 0.152 0.162 1,267,750 186,582 0.1472 2.732 2.597 2.732 2.563 2.732 75,175 2.4820 11.72%
2001-12-04 0 0.145 - 0.145 0.145 0.145 46,000 6,670 0.1450 2.445 - 2.445 2.445 2.445 2,728 2.4453 0.69%
2001-12-03 0 0.144 - - - - 0 0 - 2.428 - - - - 0 - 0.00%
2001-11-30 0 0.144 - 0.144 - - 0 0 - 2.428 - 2.428 - - 0 - 0.00%
2001-11-29 0 0.144 0.138 0.144 0.138 0.144 76,000 10,668 0.1404 2.428 2.327 2.428 2.327 2.428 4,507 2.3672 5.88%
2001-11-28 0 0.136 0.136 - 0.136 0.136 100,000 13,600 0.1360 2.294 2.294 - 2.294 2.294 5,930 2.2935 0.00%
2001-11-27 0 0.136 0.132 - 0.136 0.140 600,000 83,200 0.1387 2.294 2.226 - 2.294 2.361 35,579 2.3385 -6.85%
2001-11-26 0 0.146 0.145 0.156 0.140 0.150 365,000 53,175 0.1457 2.462 2.445 2.631 2.361 2.530 21,644 2.4568 4.29%
2001-11-23 0 0.140 0.140 - 0.140 0.140 40,000 5,600 0.1400 2.361 2.361 - 2.361 2.361 2,372 2.3610 -1.41%
2001-11-22 0 0.142 0.134 0.152 - - 0 0 - 2.395 2.260 2.563 - - 0 - 0.00%
2001-11-21 0 0.142 0.132 0.150 0.142 0.142 50,000 7,100 0.1420 2.395 2.226 2.530 2.395 2.395 2,965 2.3947 1.43%
2001-11-20 0 0.140 0.140 - 0.140 0.143 316,000 44,748 0.1416 2.361 2.361 - 2.361 2.412 18,738 2.3881 -2.10%
2001-11-19 0 0.143 0.142 0.143 0.130 0.143 220,000 30,160 0.1371 2.412 2.395 2.412 2.192 2.412 13,046 2.3119 9.16%
2001-11-16 0 0.131 0.131 0.150 0.130 0.160 1,421,899 200,431 0.1410 2.209 2.209 2.530 2.192 2.698 84,316 2.3772 -20.61%
2001-11-15 0 0.165 0.160 - 0.160 0.165 100,000 16,250 0.1625 2.783 2.698 - 2.698 2.783 5,930 2.7404 0.00%
2001-11-14 0 0.165 - 0.165 0.165 0.165 20,000 3,300 0.1650 2.783 - 2.783 2.783 2.783 1,186 2.7826 0.00%
2001-11-13 0 0.165 - 0.165 - - 0 0 - 2.783 - 2.783 - - 0 - 0.00%
2001-11-12 0 0.165 - 0.170 - - 0 0 - 2.783 - 2.867 - - 0 - 0.00%
2001-11-09 0 0.165 - 0.165 - - 0 0 - 2.783 - 2.783 - - 0 - -2.94%
2001-11-08 0 0.170 - 0.176 - - 0 0 - 2.867 - 2.968 - - 0 - 0.00%
2001-11-07 0 0.170 - 0.176 - - 0 0 - 2.867 - 2.968 - - 0 - 0.00%
2001-11-06 0 0.170 - 0.175 - - 0 0 - 2.867 - 2.951 - - 0 - 0.00%
2001-11-05 0 0.170 0.165 0.170 0.165 0.170 271,000 44,800 0.1653 2.867 2.783 2.867 2.783 2.867 16,070 2.7879 0.00%
2001-11-02 0 0.170 - 0.175 - - 0 0 - 2.867 - 2.951 - - 0 - 0.00%
2001-11-01 0 0.170 0.160 0.175 0.168 0.170 200,000 33,720 0.1686 2.867 2.698 2.951 2.833 2.867 11,860 2.8433 -2.86%
2001-10-31 0 0.175 - 0.184 - - 0 0 - 2.951 - 3.103 - - 0 - 0.00%
2001-10-30 0 0.175 - 0.175 - - 0 0 - 2.951 - 2.951 - - 0 - 0.00%
2001-10-29 0 0.175 0.155 0.175 0.159 0.175 302,000 49,609 0.1643 2.951 2.614 2.951 2.681 2.951 17,908 2.7702 0.00%
2001-10-26 0 0.175 0.170 0.180 0.165 0.180 90,000 15,420 0.1713 2.951 2.867 3.036 2.783 3.036 5,337 2.8894 0.00%
2001-10-24 0 0.175 - 0.175 - - 0 0 - 2.951 - 2.951 - - 0 - 0.00%
2001-10-23 0 0.175 0.175 0.178 0.158 0.170 276,000 46,111 0.1671 2.951 2.951 3.002 2.665 2.867 16,366 2.8175 -2.78%
2001-10-22 0 0.180 0.166 0.180 0.160 0.190 320,000 56,740 0.1773 3.036 2.799 3.036 2.698 3.204 18,975 2.9902 -5.26%
2001-10-19 0 0.190 - 0.197 - - 0 0 - 3.204 - 3.322 - - 0 - 0.00%
2001-10-18 0 0.190 0.165 0.190 0.160 0.190 652,000 110,944 0.1702 3.204 2.783 3.204 2.698 3.204 38,662 2.8696 -5.00%
2001-10-17 0 0.200 0.182 0.200 0.190 0.218 519,000 104,320 0.2010 3.373 3.069 3.373 3.204 3.676 30,776 3.3897 -8.26%
2001-10-16 0 0.218 0.200 0.220 0.180 0.218 500,000 96,960 0.1939 3.676 3.373 3.710 3.036 3.676 29,649 3.2703 26.01%
2001-10-15 1 0.173 - - - - 0 0 - 2.917 - - - - 0 - 0.00%
2001-10-12 1 0.173 - - - - 0 0 - 2.917 - - - - 0 - 0.00%
2001-10-11 1 0.173 - - - - 0 0 - 2.917 - - - - 0 - 0.00%
2001-10-10 1 0.173 - - - - 0 0 - 2.917 - - - - 0 - 0.00%
2001-10-09 1 0.173 - - - - 0 0 - 2.917 - - - - 0 - 0.00%
2001-10-08 1 0.173 - - - - 0 0 - 2.917 - - - - 0 - 0.00%
2001-10-05 0 0.173 0.163 0.173 0.140 0.173 636,000 101,138 0.1590 2.917 2.749 2.917 2.361 2.917 37,713 2.6817 28.15%
2001-10-04 0 0.135 0.135 - 0.134 0.135 226,000 30,410 0.1346 2.277 2.277 - 2.260 2.277 13,401 2.2692 2.27%
2001-10-03 0 0.132 0.132 0.135 0.120 0.125 3,568,000 430,766 0.1207 2.226 2.226 2.277 2.024 2.108 211,575 2.0360 10.00%
2001-09-28 0 0.120 0.118 0.120 0.120 0.120 1,192,000 143,040 0.1200 2.024 1.990 2.024 2.024 2.024 70,683 2.0237 0.00%
2001-09-27 0 0.120 0.118 0.120 0.118 0.120 487,000 57,940 0.1190 2.024 1.990 2.024 1.990 2.024 28,878 2.0064 0.84%
2001-09-26 0 0.119 0.118 0.123 0.115 0.120 2,540,000 301,360 0.1186 2.007 1.990 2.074 1.939 2.024 150,617 2.0008 1.71%
2001-09-25 0 0.117 0.115 0.117 0.115 0.120 2,240,000 261,880 0.1169 1.973 1.939 1.973 1.939 2.024 132,827 1.9716 0.86%
2001-09-24 0 0.116 0.116 - - - 0 0 - 1.956 1.956 - - - 0 - 0.87%
2001-09-21 0 0.115 0.115 - 0.113 0.115 150,000 17,110 0.1141 1.939 1.939 - 1.906 1.939 8,895 1.9236 -4.17%
2001-09-20 0 0.120 0.115 - 0.112 0.120 357,000 41,024 0.1149 2.024 1.939 - 1.889 2.024 21,169 1.9379 7.14%
2001-09-19 0 0.112 0.110 0.112 0.112 0.120 170,000 19,650 0.1156 1.889 1.855 1.889 1.889 2.024 10,081 1.9493 -12.50%
2001-09-18 0 0.128 0.120 0.143 0.128 0.150 211,250 28,966 0.1371 2.159 2.024 2.412 2.159 2.530 12,527 2.3123 -16.34%
2001-09-17 0 0.153 0.150 0.159 0.153 0.160 200,000 31,030 0.1552 2.580 2.530 2.681 2.580 2.698 11,860 2.6165 -7.27%
2001-09-14 0 0.165 0.165 - - - 0 0 - 2.783 2.783 - - - 0 - 1.85%
2001-09-13 0 0.162 0.154 - 0.162 0.162 100,000 16,200 0.1620 2.732 2.597 - 2.732 2.732 5,930 2.7320 -4.71%
2001-09-12 0 0.170 - 0.170 - - 0 0 - 2.867 - 2.867 - - 0 - -1.73%
2001-09-11 0 0.173 0.165 0.173 0.172 0.173 232,000 39,936 0.1721 2.917 2.783 2.917 2.901 2.917 13,757 2.9029 0.58%
2001-09-10 0 0.172 0.172 0.176 - - 0 0 - 2.901 2.901 2.968 - - 0 - 0.00%
2001-09-07 0 0.172 - 0.179 0.172 0.172 236,341 40,646 0.1720 2.901 - 3.019 2.901 2.901 14,015 2.9003 0.00%
2001-09-06 0 0.172 0.170 0.180 - - 0 0 - 2.901 2.867 3.036 - - 0 - 0.00%
2001-09-05 0 0.172 0.172 - 0.172 0.172 310,000 53,320 0.1720 2.901 2.901 - 2.901 2.901 18,382 2.9006 0.00%
2001-09-04 0 0.172 0.172 0.180 0.168 0.168 20,000 3,480 0.1740 2.901 2.901 3.036 2.833 2.833 1,186 2.9343 -2.27%
2001-09-03 0 0.176 0.176 0.180 0.176 0.185 320,000 57,530 0.1798 2.968 2.968 3.036 2.968 3.120 18,975 3.0318 -2.22%
2001-08-31 0 0.180 0.180 0.190 0.175 0.202 324,000 58,690 0.1811 3.036 3.036 3.204 2.951 3.407 19,213 3.0548 -18.18%
2001-08-30 0 0.220 - 0.224 0.220 0.220 30,000 6,600 0.2200 3.710 - 3.778 3.710 3.710 1,779 3.7101 4.76%
2001-08-29 0 0.210 - - - - 0 0 - 3.541 - - - - 0 - 0.00%
2001-08-28 0 0.210 - - - - 0 0 - 3.541 - - - - 0 - 0.00%
2001-08-27 0 0.210 0.200 0.225 - - 0 0 - 3.541 3.373 3.794 - - 0 - 0.00%
2001-08-24 0 0.210 - 0.210 - - 0 0 - 3.541 - 3.541 - - 0 - 0.00%
2001-08-23 0 0.210 0.200 0.220 0.210 0.210 130,000 27,300 0.2100 3.541 3.373 3.710 3.541 3.541 7,709 3.5414 2.44%
2001-08-22 0 0.205 0.205 0.212 0.205 0.212 460,000 95,270 0.2071 3.457 3.457 3.575 3.457 3.575 27,277 3.4927 -3.30%
2001-08-21 0 0.212 0.212 0.225 0.212 0.220 444,000 95,728 0.2156 3.575 3.575 3.794 3.575 3.710 26,328 3.6359 -3.64%
2001-08-20 0 0.220 - 0.220 - - 0 0 - 3.710 - 3.710 - - 0 - 0.00%
2001-08-17 0 0.220 0.211 0.220 - - 0 0 - 3.710 3.558 3.710 - - 0 - 0.00%
2001-08-16 0 0.220 0.210 0.225 0.210 0.220 90,000 19,700 0.2189 3.710 3.541 3.794 3.541 3.710 5,337 3.6913 4.76%
2001-08-15 0 0.210 0.210 - 0.205 0.205 3,000 615 0.2050 3.541 3.541 - 3.457 3.457 178 3.4571 2.44%
2001-08-14 0 0.205 0.205 - 0.205 0.205 80,000 16,400 0.2050 3.457 3.457 - 3.457 3.457 4,744 3.4571 -2.38%
2001-08-13 0 0.210 0.205 0.225 0.210 0.210 30,000 6,300 0.2100 3.541 3.457 3.794 3.541 3.541 1,779 3.5414 -3.67%
2001-08-10 0 0.218 0.210 0.218 - - 0 0 - 3.676 3.541 3.676 - - 0 - 0.00%
2001-08-09 0 0.218 0.213 0.225 0.218 0.218 100,000 21,800 0.2180 3.676 3.592 3.794 3.676 3.676 5,930 3.6764 -3.54%
2001-08-08 0 0.226 0.226 0.238 0.226 0.226 30,000 6,780 0.2260 3.811 3.811 4.014 3.811 3.811 1,779 3.8113 -5.44%
2001-08-07 0 0.239 - 0.239 0.239 0.239 17,000 4,063 0.2390 4.030 - 4.030 4.030 4.030 1,008 4.0305 0.00%
2001-08-06 0 0.239 0.239 0.247 0.225 0.235 170,000 38,990 0.2294 4.030 4.030 4.165 3.794 3.963 10,081 3.8678 6.22%
2001-08-03 0 0.225 0.222 0.230 0.220 0.225 71,000 15,870 0.2235 3.794 3.744 3.879 3.710 3.794 4,210 3.7695 2.27%
2001-08-02 0 0.220 0.220 0.230 0.220 0.220 30,000 6,600 0.2200 3.710 3.710 3.879 3.710 3.710 1,779 3.7101 0.00%
2001-08-01 0 0.220 0.220 0.230 0.220 0.240 153,000 35,210 0.2301 3.710 3.710 3.879 3.710 4.047 9,073 3.8809 -4.35%
2001-07-31 0 0.230 0.225 0.240 0.230 0.230 20,000 4,600 0.2300 3.879 3.794 4.047 3.879 3.879 1,186 3.8787 2.22%
2001-07-30 0 0.225 0.220 - 0.225 0.225 50,000 11,250 0.2250 3.794 3.710 - 3.794 3.794 2,965 3.7944 2.27%
2001-07-27 0 0.220 0.220 0.242 0.220 0.230 591,000 131,080 0.2218 3.710 3.710 4.081 3.710 3.879 35,045 3.7403 -8.33%
2001-07-26 0 0.240 0.240 - 0.240 0.240 179,000 42,960 0.2400 4.047 4.047 - 4.047 4.047 10,614 4.0474 4.35%
2001-07-24 0 0.230 0.220 0.230 0.220 0.230 166,000 37,780 0.2276 3.879 3.710 3.879 3.710 3.879 9,843 3.8381 2.22%
2001-07-23 0 0.225 0.218 - - - 0 0 - 3.794 3.676 - - - 0 - 0.00%
2001-07-20 0 0.225 0.217 - 0.225 0.225 670,000 150,750 0.2250 3.794 3.659 - 3.794 3.794 39,730 3.7944 2.27%
2001-07-19 0 0.220 0.220 0.230 0.220 0.220 15,371 3,378 0.2198 3.710 3.710 3.879 3.710 3.710 911 3.7061 -4.35%
2001-07-18 0 0.230 0.225 0.235 0.230 0.235 83,000 19,200 0.2313 3.879 3.794 3.963 3.879 3.963 4,922 3.9011 0.00%
2001-07-17 0 0.230 0.225 0.235 0.230 0.230 14,000 3,220 0.2300 3.879 3.794 3.963 3.879 3.879 830 3.8787 -4.17%
2001-07-16 0 0.240 0.220 0.240 0.240 0.240 70,000 16,800 0.2400 4.047 3.710 4.047 4.047 4.047 4,151 4.0474 2.13%
2001-07-13 0 0.235 0.235 - 0.220 0.228 450,000 99,240 0.2205 3.963 3.963 - 3.710 3.845 26,684 3.7191 6.82%
2001-07-12 0 0.220 0.220 - 0.220 0.220 100,000 22,000 0.2200 3.710 3.710 - 3.710 3.710 5,930 3.7101 0.00%
2001-07-11 0 0.220 0.220 - 0.219 0.225 420,000 92,930 0.2213 3.710 3.710 - 3.693 3.794 24,905 3.7314 0.00%
2001-07-10 0 0.220 0.220 0.235 0.220 0.220 30,000 6,600 0.2200 3.710 3.710 3.963 3.710 3.710 1,779 3.7101 -6.38%
2001-07-09 0 0.235 - 0.235 0.232 0.235 60,000 14,010 0.2335 3.963 - 3.963 3.912 3.963 3,558 3.9377 2.17%
2001-07-05 0 0.230 0.230 0.239 0.230 0.237 95,000 22,200 0.2337 3.879 3.879 4.030 3.879 3.997 5,633 3.9409 -4.56%
2001-07-04 0 0.241 0.241 0.250 0.240 0.250 159,000 39,660 0.2494 4.064 4.064 4.216 4.047 4.216 9,428 4.2065 -1.23%
2001-07-03 0 0.244 - 0.250 0.244 0.265 245,000 62,490 0.2551 4.115 - 4.216 4.115 4.469 14,528 4.3014 -6.15%
2001-06-29 0 0.260 0.260 0.265 0.250 0.260 169,000 42,940 0.2541 4.385 4.385 4.469 4.216 4.385 10,021 4.2849 6.12%
2001-06-28 0 0.245 0.242 0.245 0.244 0.245 290,000 71,550 0.2467 4.132 4.081 4.132 4.115 4.132 17,196 4.1608 -2.00%
2001-06-27 0 0.250 0.250 0.265 0.250 0.265 195,000 50,250 0.2577 4.216 4.216 4.469 4.216 4.469 11,563 4.3457 -7.41%
2001-06-26 0 0.270 0.255 0.280 0.260 0.280 318,800 86,482 0.2713 4.553 4.300 4.722 4.385 4.722 18,904 4.5748 -3.57%
2001-06-22 0 0.280 0.265 0.280 0.280 0.280 120,000 33,600 0.2800 4.722 4.469 4.722 4.722 4.722 7,116 4.7219 0.00%
2001-06-21 0 0.280 0.260 0.280 0.280 0.280 30,000 8,400 0.2800 4.722 4.385 4.722 4.722 4.722 1,779 4.7219 0.00%
2001-06-20 0 0.280 0.260 0.280 0.280 0.285 100,000 28,350 0.2835 4.722 4.385 4.722 4.722 4.806 5,930 4.7809 1.82%
2001-06-19 0 0.275 0.260 0.280 0.260 0.275 160,000 43,250 0.2703 4.638 4.385 4.722 4.385 4.638 9,488 4.5586 10.00%
2001-06-18 0 0.250 0.248 0.255 0.248 0.255 530,000 132,780 0.2505 4.216 4.182 4.300 4.182 4.300 31,428 4.2249 -1.96%
2001-06-15 0 0.255 0.250 0.280 0.250 0.260 190,000 48,350 0.2545 4.300 4.216 4.722 4.216 4.385 11,267 4.2914 -7.27%
2001-06-14 0 0.275 0.270 0.275 0.275 0.280 654,000 181,600 0.2777 4.638 4.553 4.638 4.638 4.722 38,781 4.6827 -1.79%
2001-06-13 0 0.280 0.280 0.290 0.270 0.290 603,000 170,940 0.2835 4.722 4.722 4.891 4.553 4.891 35,757 4.7807 -3.45%
2001-06-12 0 0.290 0.280 0.290 0.290 0.305 839,000 246,095 0.2933 4.891 4.722 4.891 4.891 5.144 49,751 4.9465 -1.69%
2001-06-11 0 0.295 0.295 0.300 0.290 0.300 571,000 169,240 0.2964 4.975 4.975 5.059 4.891 5.059 33,859 4.9984 -1.67%
2001-06-08 0 0.300 0.295 0.300 0.280 0.330 606,000 176,830 0.2918 5.059 4.975 5.059 4.722 5.565 35,935 4.9209 7.14%
2001-06-07 0 0.280 0.280 0.300 0.280 0.300 260,000 77,600 0.2985 4.722 4.722 5.059 4.722 5.059 15,417 5.0333 -3.45%
2001-06-06 0 0.290 0.280 0.290 0.270 0.295 327,701 91,282 0.2786 4.891 4.722 4.891 4.553 4.975 19,432 4.6975 7.41%
2001-06-05 0 0.270 0.270 0.280 0.270 0.300 455,000 126,920 0.2789 4.553 4.553 4.722 4.553 5.059 26,981 4.7041 -5.26%
2001-06-04 0 0.285 0.285 0.300 - - 0 0 - 4.806 4.806 5.059 - - 0 - 1.79%
2001-06-01 0 0.280 0.280 0.300 0.280 0.320 739,000 223,370 0.3023 4.722 4.722 5.059 4.722 5.396 43,821 5.0973 -6.67%
2001-05-31 0 0.300 0.300 0.320 0.280 0.300 913,000 267,950 0.2935 5.059 5.059 5.396 4.722 5.059 54,139 4.9493 0.00%
2001-05-30 0 0.300 0.280 0.300 0.290 0.325 900,000 274,150 0.3046 5.059 4.722 5.059 4.891 5.481 53,368 5.1370 3.45%
2001-05-29 0 0.290 0.280 0.300 0.260 0.290 1,428,000 401,420 0.2811 4.891 4.722 5.059 4.385 4.891 84,677 4.7406 3.57%
2001-05-28 0 0.280 0.270 0.280 0.260 0.280 174,000 46,780 0.2689 4.722 4.553 4.722 4.385 4.722 10,318 4.5339 7.69%
2001-05-25 0 0.260 0.260 0.270 0.245 0.270 1,027,000 261,115 0.2543 4.385 4.385 4.553 4.132 4.553 60,899 4.2877 -1.89%
2001-05-24 0 0.265 0.250 0.285 0.244 0.265 913,000 238,332 0.2610 4.469 4.216 4.806 4.115 4.469 54,139 4.4022 1.92%
2001-05-23 0 0.260 0.260 0.300 0.240 0.260 491,000 121,340 0.2471 4.385 4.385 5.059 4.047 4.385 29,115 4.1676 8.33%
2001-05-22 0 0.240 0.236 - - - 0 0 - 4.047 3.980 - - - 0 - 0.00%
2001-05-21 0 0.240 0.232 - 0.228 0.240 196,000 45,490 0.2321 4.047 3.912 - 3.845 4.047 11,622 3.9140 3.45%
2001-05-18 0 0.232 0.232 - - - 0 0 - 3.912 3.912 - - - 0 - 0.00%
2001-05-17 0 0.232 0.228 0.232 0.232 0.245 106,000 24,670 0.2327 3.912 3.845 3.912 3.912 4.132 6,286 3.9249 -3.33%
2001-05-16 0 0.240 - 0.250 - - 0 0 - 4.047 - 4.216 - - 0 - 0.00%
2001-05-15 0 0.240 - 0.240 0.250 0.250 10,000 2,500 0.2500 4.047 - 4.047 4.216 4.216 593 4.2160 -4.00%
2001-05-14 0 0.250 0.242 0.250 0.242 0.250 50,000 12,340 0.2468 4.216 4.081 4.216 4.081 4.216 2,965 4.1620 3.31%
2001-05-11 0 0.242 0.242 0.250 0.242 0.250 140,000 34,680 0.2477 4.081 4.081 4.216 4.081 4.216 8,302 4.1775 -3.20%
2001-05-10 0 0.250 - 0.250 0.245 0.260 450,000 113,730 0.2527 4.216 - 4.216 4.132 4.385 26,684 4.2621 0.00%
2001-05-09 0 0.250 - 0.250 0.240 0.250 100,000 24,400 0.2440 4.216 - 4.216 4.047 4.216 5,930 4.1148 4.17%
2001-05-08 0 0.240 - 0.247 0.240 0.250 610,000 149,670 0.2454 4.047 - 4.165 4.047 4.216 36,172 4.1378 -2.83%
2001-05-07 0 0.247 0.247 0.250 0.243 0.250 963,000 239,398 0.2486 4.165 4.165 4.216 4.098 4.216 57,104 4.1923 3.35%
2001-05-04 0 0.239 - 0.243 0.239 0.243 200,000 48,050 0.2403 4.030 - 4.098 4.030 4.098 11,860 4.0516 1.27%
2001-05-03 0 0.236 0.226 0.236 0.235 0.244 160,000 37,890 0.2368 3.980 3.811 3.980 3.963 4.115 9,488 3.9936 3.96%
2001-05-02 0 0.227 - 0.227 0.216 0.227 150,000 33,177 0.2212 3.828 - 3.828 3.643 3.828 8,895 3.7300 5.09%
2001-04-27 0 0.216 0.200 0.216 0.195 0.216 1,170,000 230,520 0.1970 3.643 3.373 3.643 3.288 3.643 69,379 3.3226 10.20%
2001-04-26 0 0.196 0.193 - - - 0 0 - 3.305 3.255 - - - 0 - 0.00%
2001-04-25 0 0.196 0.196 - 0.185 0.190 260,000 48,900 0.1881 3.305 3.305 - 3.120 3.204 15,417 3.1717 5.95%
2001-04-24 0 0.185 0.185 - 0.185 0.193 291,000 54,219 0.1863 3.120 3.120 - 3.120 3.255 17,256 3.1421 -3.65%
2001-04-23 0 0.192 0.192 - - - 0 0 - 3.238 3.238 - - - 0 - 0.00%
2001-04-20 0 0.192 0.192 0.208 0.192 0.192 18,000 3,456 0.1920 3.238 3.238 3.508 3.238 3.238 1,067 3.2379 -4.00%
2001-04-19 0 0.200 0.200 - 0.200 0.200 20,000 4,000 0.2000 3.373 3.373 - 3.373 3.373 1,186 3.3728 0.00%
2001-04-18 0 0.200 0.196 - 0.196 0.200 1,030,000 204,280 0.1983 3.373 3.305 - 3.305 3.373 61,077 3.3446 2.04%
2001-04-17 0 0.196 0.196 0.200 0.196 0.203 390,000 77,900 0.1997 3.305 3.305 3.373 3.305 3.423 23,126 3.3685 2.08%
2001-04-12 0 0.192 0.191 0.200 - - 0 0 - 3.238 3.221 3.373 - - 0 - 0.00%
2001-04-11 0 0.192 0.191 0.200 0.192 0.201 450,000 89,350 0.1986 3.238 3.221 3.373 3.238 3.390 26,684 3.3484 -1.54%
2001-04-10 0 0.195 0.191 0.195 0.195 0.195 150,000 29,250 0.1950 3.288 3.221 3.288 3.288 3.288 8,895 3.2885 0.00%
2001-04-09 0 0.195 - 0.195 0.195 0.205 350,000 69,850 0.1996 3.288 - 3.288 3.288 3.457 20,754 3.3656 2.09%
2001-04-06 0 0.191 - 0.191 0.191 0.191 180,000 34,380 0.1910 3.221 - 3.221 3.221 3.221 10,674 3.2210 2.69%
2001-04-04 0 0.186 0.170 0.190 0.168 0.186 343,000 60,660 0.1769 3.137 2.867 3.204 2.833 3.137 20,339 2.9824 9.41%
2001-04-03 0 0.170 0.170 - 0.159 0.165 417,000 66,938 0.1605 2.867 2.867 - 2.681 2.783 24,727 2.7071 0.00%
2001-04-02 0 0.170 0.161 0.170 0.180 0.180 50,000 9,000 0.1800 2.867 2.715 2.867 3.036 3.036 2,965 3.0355 -5.56%
2001-03-30 0 0.180 0.173 0.180 0.170 0.180 645,000 113,290 0.1756 3.036 2.917 3.036 2.867 3.036 38,247 2.9621 -10.00%
2001-03-29 0 0.200 - 0.200 0.200 0.200 10,000 2,000 0.2000 3.373 - 3.373 3.373 3.373 593 3.3728 -4.76%
2001-03-28 0 0.210 - 0.210 - - 0 0 - 3.541 - 3.541 - - 0 - 0.00%
2001-03-27 0 0.210 0.200 0.210 0.200 0.215 185,000 38,950 0.2105 3.541 3.373 3.541 3.373 3.626 10,970 3.5506 0.00%
2001-03-26 0 0.210 0.200 0.220 0.200 0.230 410,000 85,704 0.2090 3.541 3.373 3.710 3.373 3.879 24,312 3.5252 -9.87%
2001-03-23 0 0.233 0.228 0.236 0.208 0.250 842,000 194,256 0.2307 3.929 3.845 3.980 3.508 4.216 49,929 3.8907 16.50%
2001-03-22 0 0.200 0.200 0.210 0.191 0.207 1,765,000 347,378 0.1968 3.373 3.373 3.541 3.221 3.491 104,661 3.3191 2.56%
2001-03-21 0 0.195 0.190 0.195 0.160 0.195 1,370,000 237,170 0.1731 3.288 3.204 3.288 2.698 3.288 81,238 2.9194 2.63%
2001-03-20 0 0.190 0.187 0.193 0.180 0.222 1,496,000 292,660 0.1956 3.204 3.154 3.255 3.036 3.744 88,710 3.2991 -20.83%
2001-03-19 0 0.240 0.227 0.240 - - 0 0 - 4.047 3.828 4.047 - - 0 - -0.83%
2001-03-16 0 0.242 0.240 0.242 0.239 0.243 290,000 69,800 0.2407 4.081 4.047 4.081 4.030 4.098 17,196 4.0590 -1.22%
2001-03-15 0 0.245 0.244 0.245 0.245 0.248 1,960,000 482,816 0.2463 4.132 4.115 4.132 4.132 4.182 116,224 4.1542 -1.61%
2001-03-14 0 0.249 0.245 0.250 0.245 0.250 415,000 103,375 0.2491 4.199 4.132 4.216 4.132 4.216 24,609 4.2008 -0.40%
2001-03-13 0 0.250 0.245 0.250 0.243 0.255 3,535,000 880,040 0.2490 4.216 4.132 4.216 4.098 4.300 209,618 4.1983 -1.96%
2001-03-12 0 0.255 0.255 0.280 0.250 0.260 573,629 146,235 0.2549 4.300 4.300 4.722 4.216 4.385 34,015 4.2991 -1.92%
2001-03-09 0 0.260 0.255 0.265 0.255 0.260 689,000 178,140 0.2585 4.385 4.300 4.469 4.300 4.385 40,856 4.3602 0.00%
2001-03-08 0 0.260 0.255 0.265 0.255 0.260 730,000 188,500 0.2582 4.385 4.300 4.469 4.300 4.385 43,287 4.3546 -3.70%
2001-03-07 0 0.270 0.270 0.275 0.270 0.285 663,000 182,010 0.2745 4.553 4.553 4.638 4.553 4.806 39,314 4.6296 -6.90%
2001-03-06 0 0.290 0.280 0.290 0.260 0.295 1,840,000 514,790 0.2798 4.891 4.722 4.891 4.385 4.975 109,108 4.7182 13.73%
2001-03-05 0 0.255 0.250 0.255 0.250 0.255 754,000 189,600 0.2515 4.300 4.216 4.300 4.216 4.300 44,711 4.2406 2.00%
2001-03-02 0 0.250 0.245 0.250 0.250 0.255 370,000 92,740 0.2506 4.216 4.132 4.216 4.216 4.300 21,940 4.2269 0.00%
2001-03-01 0 0.250 0.249 0.250 0.248 0.255 685,000 171,926 0.2510 4.216 4.199 4.216 4.182 4.300 40,619 4.2326 0.81%
2001-02-28 0 0.248 0.248 0.255 0.248 0.255 1,069,000 269,348 0.2520 4.182 4.182 4.300 4.182 4.300 63,389 4.2491 -4.62%
2001-02-27 0 0.260 0.260 0.265 0.260 0.280 1,521,000 417,385 0.2744 4.385 4.385 4.469 4.385 4.722 90,192 4.6277 -7.14%
2001-02-26 0 0.280 0.280 0.285 0.280 0.310 740,000 221,275 0.2990 4.722 4.722 4.806 4.722 5.228 43,880 5.0427 -8.20%
2001-02-23 0 0.305 0.300 0.310 0.285 0.320 2,226,000 664,865 0.2987 5.144 5.059 5.228 4.806 5.396 131,997 5.0370 5.17%
2001-02-22 0 0.290 0.265 0.295 0.260 0.290 349,560 95,636 0.2736 4.891 4.469 4.975 4.385 4.891 20,728 4.6138 11.54%
2001-02-21 0 0.260 0.260 0.280 0.260 0.280 380,000 102,600 0.2700 4.385 4.385 4.722 4.385 4.722 22,533 4.5533 -5.45%
2001-02-20 0 0.275 0.275 0.285 0.275 0.310 1,136,560 327,520 0.2882 4.638 4.638 4.806 4.638 5.228 67,396 4.8597 1.85%
2001-02-19 0 0.270 0.265 0.270 0.260 0.275 800,000 215,700 0.2696 4.553 4.469 4.553 4.385 4.638 47,438 4.5470 0.00%
2001-02-16 0 0.270 0.270 0.280 0.250 0.260 130,000 33,500 0.2577 4.553 4.553 4.722 4.216 4.385 7,709 4.3457 0.00%
2001-02-15 0 0.270 0.260 0.280 0.270 0.290 1,130,000 322,350 0.2853 4.553 4.385 4.722 4.553 4.891 67,007 4.8107 -6.90%
2001-02-14 0 0.290 0.285 0.290 0.280 0.290 240,000 69,250 0.2885 4.891 4.806 4.891 4.722 4.891 14,231 4.8660 3.57%
2001-02-13 0 0.280 0.280 0.290 0.275 0.300 500,000 145,380 0.2908 4.722 4.722 4.891 4.638 5.059 29,649 4.9034 12.00%
2001-02-12 0 0.250 0.250 0.295 0.250 0.310 2,386,000 720,755 0.3021 4.216 4.216 4.975 4.216 5.228 141,485 5.0942 -18.03%
2001-02-09 0 0.305 0.300 0.305 0.300 0.305 526,000 159,175 0.3026 5.144 5.059 5.144 5.059 5.144 31,191 5.1033 1.67%
2001-02-08 0 0.300 0.295 0.300 0.295 0.300 230,000 68,700 0.2987 5.059 4.975 5.059 4.975 5.059 13,639 5.0372 0.00%
2001-02-07 0 0.300 0.300 0.305 0.295 0.305 1,373,000 412,460 0.3004 5.059 5.059 5.144 4.975 5.144 81,416 5.0661 1.69%
2001-02-06 0 0.295 0.295 0.300 0.295 0.310 1,225,000 368,050 0.3004 4.975 4.975 5.059 4.975 5.228 72,640 5.0668 -1.67%
2001-02-05 0 0.300 0.300 0.315 0.300 0.320 1,215,000 371,000 0.3053 5.059 5.059 5.312 5.059 5.396 72,047 5.1494 0.00%
2001-02-02 0 0.300 0.295 0.300 0.300 0.305 1,672,299 502,681 0.3006 5.059 4.975 5.059 5.059 5.144 99,164 5.0692 3.45%
2001-02-01 0 0.290 0.300 - 0.270 0.300 2,625,000 770,100 0.2934 4.891 5.059 - 4.553 5.059 155,657 4.9474 -3.33%
2001-01-31 0 0.300 0.295 0.300 0.300 0.300 160,000 48,000 0.3000 5.059 4.975 5.059 5.059 5.059 9,488 5.0592 0.00%
2001-01-30 0 0.300 0.290 0.300 0.300 0.310 110,000 33,550 0.3050 5.059 4.891 5.059 5.059 5.228 6,523 5.1435 -3.23%
2001-01-29 0 0.310 0.310 0.315 0.310 0.335 1,187,000 382,720 0.3224 5.228 5.228 5.312 5.228 5.649 70,387 5.4374 -10.14%
2001-01-23 0 0.345 0.345 - - - 0 0 - 5.818 5.818 - - - 0 - 2.99%
2001-01-22 0 0.335 0.320 0.335 0.320 0.350 403,000 133,145 0.3304 5.649 5.396 5.649 5.396 5.902 23,897 5.5716 -4.29%
2001-01-19 0 0.350 0.330 0.350 0.350 0.350 20,000 7,000 0.3500 5.902 5.565 5.902 5.902 5.902 1,186 5.9024 -2.78%
2001-01-18 0 0.360 0.350 0.360 0.360 0.395 230,000 87,500 0.3804 6.071 5.902 6.071 6.071 6.661 13,639 6.4157 2.86%
2001-01-17 0 0.350 0.350 0.365 0.350 0.350 70,000 24,500 0.3500 5.902 5.902 6.155 5.902 5.902 4,151 5.9024 -6.67%
2001-01-16 0 0.375 - 0.375 0.375 0.375 500,000 187,500 0.3750 6.324 - 6.324 6.324 6.324 29,649 6.3240 0.00%
2001-01-15 0 0.375 0.330 0.375 0.320 0.400 243,000 93,460 0.3846 6.324 5.565 6.324 5.396 6.746 14,409 6.4861 -5.06%
2001-01-12 0 0.395 - 0.400 0.390 0.410 1,330,000 535,400 0.4026 6.661 - 6.746 6.577 6.914 78,866 6.7887 1.28%
2001-01-11 0 0.390 0.370 0.390 0.380 0.400 56,000 21,930 0.3916 6.577 6.240 6.577 6.408 6.746 3,321 6.6041 2.63%
2001-01-10 0 0.380 0.380 0.400 0.380 0.440 673,000 267,260 0.3971 6.408 6.408 6.746 6.408 7.420 39,907 6.6970 -13.64%
2001-01-09 0 0.440 0.405 0.420 0.400 0.440 2,504,000 1,050,475 0.4195 7.420 6.830 7.083 6.746 7.420 148,482 7.0748 8.64%
2001-01-08 0 0.405 0.400 0.410 0.330 0.450 2,164,000 911,145 0.4210 6.830 6.746 6.914 5.565 7.589 128,321 7.1005 39.66%
2001-01-05 1 0.290 - - - - 0 0 - 4.891 - - - - 0 - 0.00%
2001-01-04 1 0.290 - - - - 0 0 - 4.891 - - - - 0 - 0.00%
2001-01-03 1 0.290 - - - - 0 0 - 4.891 - - - - 0 - 0.00%
2001-01-02 1 0.290 - - - - 0 0 - 4.891 - - - - 0 - 0.00%
2000-12-29 1 0.290 - - - - 0 0 - 4.891 - - - - 0 - 0.00%
2000-12-28 1 0.290 - - - - 0 0 - 4.891 - - - - 0 - 0.00%
2000-12-27 1 0.290 - - - - 0 0 - 4.891 - - - - 0 - 0.00%
2000-12-22 1 0.290 - - - - 0 0 - 4.891 - - - - 0 - 0.00%
2000-12-21 0 0.290 0.290 0.300 0.280 0.340 490,000 146,470 0.2989 4.891 4.891 5.059 4.722 5.734 29,056 5.0410 -19.44%
2000-12-20 0 0.360 0.360 0.380 0.330 0.400 1,802,000 649,125 0.3602 6.071 6.071 6.408 5.565 6.746 106,855 6.0748 9.09%
2000-12-19 0 0.330 0.320 0.330 0.310 0.340 583,200 190,526 0.3267 5.565 5.396 5.565 5.228 5.734 34,583 5.5093 -8.33%
2000-12-18 0 0.360 0.350 0.360 0.350 0.430 918,000 350,205 0.3815 6.071 5.902 6.071 5.902 7.252 54,435 6.4334 -18.18%
2000-12-15 0 0.440 0.430 0.450 0.440 0.510 891,000 414,800 0.4655 7.420 7.252 7.589 7.420 8.601 52,834 7.8509 -13.73%
2000-12-14 0 0.510 0.510 0.520 0.500 0.520 1,676,000 851,460 0.5080 8.601 8.601 8.769 8.432 8.769 99,383 8.5674 -3.77%
2000-12-13 0 0.530 0.520 0.530 0.520 0.540 1,901,000 1,008,380 0.5304 8.938 8.769 8.938 8.769 9.107 112,725 8.9455 0.00%
2000-12-12 0 0.530 0.530 0.540 0.530 0.590 3,783,000 2,057,970 0.5440 8.938 8.938 9.107 8.938 9.950 224,324 9.1741 0.00%
2000-12-11 0 0.530 0.510 0.530 0.500 0.530 774,000 401,670 0.5190 8.938 8.601 8.938 8.432 8.938 45,897 8.7516 -1.85%
2000-12-08 0 0.540 0.520 0.540 0.520 0.540 913,000 480,520 0.5263 9.107 8.769 9.107 8.769 9.107 54,139 8.8757 0.00%
2000-12-07 0 0.540 0.520 0.540 0.520 0.540 192,000 101,280 0.5275 9.107 8.769 9.107 8.769 9.107 11,385 8.8958 0.00%
2000-12-06 0 0.540 0.530 0.540 0.530 0.570 326,000 176,560 0.5416 9.107 8.938 9.107 8.938 9.612 19,331 9.1335 3.85%
2000-12-05 0 0.520 0.510 0.520 0.500 0.520 971,000 499,710 0.5146 8.769 8.601 8.769 8.432 8.769 57,578 8.6788 1.96%
2000-12-04 0 0.510 0.510 0.540 0.510 0.550 300,000 161,050 0.5368 8.601 8.601 9.107 8.601 9.275 17,789 9.0532 -3.77%
2000-12-01 0 0.530 0.530 0.570 0.530 0.630 1,513,000 859,630 0.5682 8.938 8.938 9.612 8.938 10.62 89,718 9.5815 -8.62%
2000-11-30 0 0.580 0.570 0.590 0.500 0.600 2,992,000 1,633,160 0.5458 9.781 9.612 9.950 8.432 10.12 177,419 9.2051 11.54%
2000-11-29 0 0.520 0.510 0.520 0.500 0.650 4,274,000 2,357,620 0.5516 8.769 8.601 8.769 8.432 10.96 253,439 9.3025 -27.78%
2000-11-28 1 0.720 0.710 0.740 0.670 0.890 1,077,000 784,830 0.7287 12.14 11.97 12.48 11.30 15.01 63,864 12.289 -19.10%
2000-11-27 0 0.890 0.890 0.930 0.890 0.900 181,000 162,240 0.8964 15.01 15.01 15.68 15.01 15.18 10,733 15.116 0.00%
2000-11-24 0 0.890 0.890 0.900 0.890 0.890 23,000 20,470 0.8900 15.01 15.01 15.18 15.01 15.01 1,364 15.009 -1.11%
2000-11-23 0 0.900 0.880 0.900 0.900 0.910 70,000 63,300 0.9043 15.18 14.84 15.18 15.18 15.35 4,151 15.250 1.12%
2000-11-22 0 0.890 0.870 0.900 0.880 0.900 826,000 735,260 0.8901 15.01 14.67 15.18 14.84 15.18 48,980 15.011 -5.32%
2000-11-21 0 0.940 0.920 0.940 0.940 0.940 541,000 508,540 0.9400 15.85 15.51 15.85 15.85 15.85 32,080 15.852 0.00%
2000-11-20 0 0.940 0.900 0.940 0.910 0.940 101,000 92,140 0.9123 15.85 15.18 15.85 15.35 15.85 5,989 15.385 1.08%
2000-11-17 0 0.930 0.920 0.940 0.900 0.930 300,000 275,600 0.9187 15.68 15.51 15.85 15.18 15.68 17,789 15.492 0.00%
2000-11-16 0 0.930 0.920 0.940 0.930 0.980 667,000 633,680 0.9500 15.68 15.51 15.85 15.68 16.53 39,552 16.022 -5.10%
2000-11-15 0 0.980 0.970 0.990 0.970 1.000 373,000 365,690 0.9804 16.53 16.36 16.70 16.36 16.86 22,118 16.534 -2.00%
2000-11-14 0 1.000 1.000 1.050 1.000 1.030 110,000 111,200 1.0109 16.86 16.86 17.71 16.86 17.37 6,523 17.048 -0.99%
2000-11-13 0 1.010 1.010 1.100 0.990 1.060 242,000 245,870 1.0160 17.03 17.03 18.55 16.70 17.88 14,350 17.134 -8.18%
2000-11-10 0 1.100 1.100 1.120 1.050 1.130 161,000 176,430 1.0958 18.55 18.55 18.89 17.71 19.06 9,547 18.480 -2.65%
2000-11-09 0 1.130 1.130 1.170 1.040 1.240 680,000 797,860 1.1733 19.06 19.06 19.73 17.54 20.91 40,323 19.787 -8.13%
2000-11-08 0 1.230 1.230 1.250 1.200 1.250 17,000 21,160 1.2447 20.74 20.74 21.08 20.24 21.08 1,008 20.991 0.82%
2000-11-07 0 1.220 1.220 1.250 1.200 1.250 68,000 83,760 1.2318 20.57 20.57 21.08 20.24 21.08 4,032 20.772 -2.40%
2000-11-06 0 1.250 1.250 1.260 1.250 1.270 1,422,000 1,777,900 1.2503 21.08 21.08 21.25 21.08 21.42 84,322 21.085 0.00%
2000-11-03 0 1.250 1.250 1.300 1.230 1.260 632,000 790,660 1.2510 21.08 21.08 21.92 20.74 21.25 37,476 21.098 2.46%
2000-11-02 0 1.220 1.210 1.250 1.180 1.250 2,046,000 2,482,110 1.2132 20.57 20.41 21.08 19.90 21.08 121,323 20.459 -1.61%
2000-11-01 0 1.240 1.230 1.240 1.200 1.240 1,371,000 1,649,980 1.2035 20.91 20.74 20.91 20.24 20.91 81,297 20.296 3.33%
2000-10-31 0 1.200 1.190 1.220 1.180 1.200 2,042,000 2,435,660 1.1928 20.24 20.07 20.57 19.90 20.24 121,086 20.115 3.45%
2000-10-30 0 1.160 1.160 1.200 1.150 1.200 705,000 821,950 1.1659 19.56 19.56 20.24 19.39 20.24 41,805 19.662 0.00%
2000-10-27 0 1.160 1.150 1.170 1.150 1.170 279,500 323,570 1.1577 19.56 19.39 19.73 19.39 19.73 16,574 19.523 0.87%
2000-10-26 0 1.150 1.150 1.180 1.150 1.150 81,000 93,150 1.1500 19.39 19.39 19.90 19.39 19.39 4,803 19.394 0.00%
2000-10-25 0 1.150 1.150 1.190 1.140 1.200 907,000 1,050,820 1.1586 19.39 19.39 20.07 19.22 20.24 53,783 19.538 0.00%
2000-10-24 0 1.150 1.150 1.180 1.150 1.190 649,000 754,450 1.1625 19.39 19.39 19.90 19.39 20.07 38,484 19.604 3.60%
2000-10-23 0 1.110 1.110 1.150 1.070 1.130 417,000 461,620 1.1070 18.72 18.72 19.39 18.04 19.06 24,727 18.669 0.00%
2000-10-20 0 1.110 1.110 1.160 1.110 1.180 843,000 970,340 1.1511 18.72 18.72 19.56 18.72 19.90 49,988 19.411 -0.89%
2000-10-19 0 1.120 1.120 1.170 1.110 1.160 458,000 525,160 1.1466 18.89 18.89 19.73 18.72 19.56 27,158 19.337 -5.08%
2000-10-18 0 1.180 1.150 1.180 1.140 1.200 1,242,000 1,461,930 1.1771 19.90 19.39 19.90 19.22 20.24 73,648 19.850 -2.48%
2000-10-17 0 1.210 1.190 1.210 1.200 1.210 145,000 175,220 1.2084 20.41 20.07 20.41 20.24 20.41 8,598 20.379 0.83%
2000-10-16 0 1.200 1.170 1.220 1.200 1.200 192,000 230,400 1.2000 20.24 19.73 20.57 20.24 20.24 11,385 20.237 3.45%
2000-10-13 0 1.160 1.160 1.180 1.150 1.160 168,000 193,400 1.1512 19.56 19.56 19.90 19.39 19.56 9,962 19.414 0.00%
2000-10-12 0 1.160 1.160 1.230 1.160 1.200 768,000 920,420 1.1985 19.56 19.56 20.74 19.56 20.24 45,541 20.211 -3.33%
2000-10-11 0 1.200 1.110 1.240 1.110 1.240 142,000 163,580 1.1520 20.24 18.72 20.91 18.72 20.91 8,420 19.427 7.14%
2000-10-10 0 1.120 1.110 1.160 1.100 1.120 32,000 35,400 1.1063 18.89 18.72 19.56 18.55 18.89 1,898 18.656 1.82%
2000-10-09 0 1.100 1.100 1.160 1.100 1.110 38,000 42,000 1.1053 18.55 18.55 19.56 18.55 18.72 2,253 18.639 -4.35%
2000-10-05 0 1.150 1.130 - 1.130 1.150 42,000 48,180 1.1471 19.39 19.06 - 19.06 19.39 2,491 19.345 1.77%
2000-10-04 0 1.130 1.130 1.150 1.130 1.130 120,000 135,600 1.1300 19.06 19.06 19.39 19.06 19.06 7,116 19.056 0.00%
2000-10-03 0 1.130 1.120 1.130 1.130 1.160 404,000 460,140 1.1390 19.06 18.89 19.06 19.06 19.56 23,956 19.207 -3.42%
2000-09-29 0 1.170 1.170 1.200 1.130 1.170 256,000 295,480 1.1542 19.73 19.73 20.24 19.06 19.73 15,180 19.465 4.46%
2000-09-28 0 1.120 1.120 1.190 1.120 1.200 387,000 447,210 1.1556 18.89 18.89 20.07 18.89 20.24 22,948 19.488 -2.61%
2000-09-27 0 1.150 1.140 1.150 1.080 1.170 597,000 685,010 1.1474 19.39 19.22 19.39 18.21 19.73 35,401 19.350 7.48%
2000-09-26 0 1.070 1.070 1.080 1.060 1.060 70,000 74,200 1.0600 18.04 18.04 18.21 17.88 17.88 4,151 17.876 0.94%
2000-09-25 0 1.060 1.060 1.100 1.030 1.060 130,000 135,520 1.0425 17.88 17.88 18.55 17.37 17.88 7,709 17.580 2.91%
2000-09-22 0 1.030 1.030 1.060 1.030 1.060 90,299 94,879 1.0507 17.37 17.37 17.88 17.37 17.88 5,355 17.719 -2.83%
2000-09-21 0 1.060 1.060 1.110 1.030 1.150 491,000 529,780 1.0790 17.88 17.88 18.72 17.37 19.39 29,115 18.196 -7.02%
2000-09-20 0 1.140 1.140 1.150 1.140 1.160 885,000 1,010,250 1.1415 19.22 19.22 19.39 19.22 19.56 52,479 19.251 -0.87%
2000-09-19 0 1.150 1.130 1.150 1.060 1.150 860,000 961,500 1.1180 19.39 19.06 19.39 17.88 19.39 50,996 18.854 7.48%
2000-09-18 0 1.070 1.060 1.070 1.060 1.160 167,000 186,010 1.1138 18.04 17.88 18.04 17.88 19.56 9,903 18.784 -10.83%
2000-09-15 0 1.200 1.190 1.250 1.170 1.270 590,000 717,180 1.2156 20.24 20.07 21.08 19.73 21.42 34,986 20.499 -6.98%
2000-09-14 0 1.290 1.270 1.300 1.280 1.340 646,000 835,610 1.2935 21.75 21.42 21.92 21.59 22.60 38,306 21.814 -3.73%
2000-09-12 0 1.340 1.330 1.350 1.340 1.350 70,000 94,300 1.3471 22.60 22.43 22.77 22.60 22.77 4,151 22.718 -2.90%
2000-09-11 0 1.380 1.340 1.380 1.380 1.390 52,000 72,100 1.3865 23.27 22.60 23.27 23.27 23.44 3,083 23.383 -3.50%
2000-09-08 0 1.430 1.420 1.430 1.420 1.430 230,000 327,780 1.4251 24.12 23.95 24.12 23.95 24.12 13,639 24.033 0.00%
2000-09-07 0 1.430 1.430 1.470 1.430 1.490 352,000 520,340 1.4782 24.12 24.12 24.79 24.12 25.13 20,873 24.929 -3.38%
2000-09-06 0 1.480 1.480 1.500 1.480 1.480 20,000 29,600 1.4800 24.96 24.96 25.30 24.96 24.96 1,186 24.959 0.00%
2000-09-05 0 1.480 1.480 1.500 1.480 1.500 126,000 187,520 1.4883 24.96 24.96 25.30 24.96 25.30 7,472 25.098 0.00%
2000-09-04 0 1.480 1.450 1.500 - - 0 0 - 24.96 24.45 25.30 - - 0 - 0.00%
2000-09-01 0 1.480 1.480 1.500 1.480 1.500 600,330 900,252 1.4996 24.96 24.96 25.30 24.96 25.30 35,598 25.289 -1.33%
2000-08-31 0 1.500 1.420 1.500 1.470 1.500 994,000 1,484,860 1.4938 25.30 23.95 25.30 24.79 25.30 58,942 25.192 0.00%
2000-08-30 0 1.500 1.500 1.540 1.500 1.510 550,000 825,200 1.5004 25.30 25.30 25.97 25.30 25.46 32,614 25.302 2.04%
2000-08-29 0 1.470 1.460 1.540 1.470 1.470 306,000 449,820 1.4700 24.79 24.62 25.97 24.79 24.79 18,145 24.790 0.00%
2000-08-28 0 1.470 1.440 1.500 1.450 1.510 974,000 1,441,220 1.4797 24.79 24.28 25.30 24.45 25.46 57,756 24.954 -0.68%
2000-08-25 0 1.480 1.480 1.520 1.480 1.480 39,000 57,720 1.4800 24.96 24.96 25.63 24.96 24.96 2,313 24.959 0.00%
2000-08-24 0 1.480 1.480 1.560 1.480 1.570 78,000 118,400 1.5179 24.96 24.96 26.31 24.96 26.48 4,625 25.599 -5.73%
2000-08-23 0 1.570 1.570 1.580 1.570 1.570 63,000 98,910 1.5700 26.48 26.48 26.65 26.48 26.48 3,736 26.477 0.00%
2000-08-22 0 1.570 1.570 1.590 1.570 1.600 435,000 689,650 1.5854 26.48 26.48 26.81 26.48 26.98 25,795 26.736 -0.63%
2000-08-21 0 1.580 1.570 1.580 1.570 1.590 200,000 316,300 1.5815 26.65 26.48 26.65 26.48 26.81 11,860 26.670 1.28%
2000-08-18 0 1.560 1.560 1.600 1.530 1.560 61,000 94,160 1.5436 26.31 26.31 26.98 25.80 26.31 3,617 26.031 2.63%
2000-08-17 0 1.520 1.520 1.550 1.500 1.540 739,589 1,122,274 1.5174 25.63 25.63 26.14 25.30 25.97 43,856 25.590 1.33%
2000-08-16 0 1.500 1.500 1.550 - - 0 0 - 25.30 25.30 26.14 - - 0 - 0.00%
2000-08-15 0 1.500 1.500 1.540 1.500 1.520 434,000 657,880 1.5159 25.30 25.30 25.97 25.30 25.63 25,735 25.563 0.00%
2000-08-14 0 1.500 1.500 1.530 1.490 1.540 2,095,000 3,333,850 1.5913 25.30 25.30 25.80 25.13 25.97 124,229 26.836 -2.60%
2000-08-11 0 1.540 - 1.540 1.550 1.550 19,000 29,450 1.5500 25.97 - 25.97 26.14 26.14 1,127 26.139 -1.91%
2000-08-10 0 1.570 1.550 1.570 - - 0 0 - 26.48 26.14 26.48 - - 0 - -1.87%
2000-08-09 0 1.600 1.560 1.600 - - 0 0 - 26.98 26.31 26.98 - - 0 - 0.00%
2000-08-08 0 1.600 1.550 1.600 1.590 1.600 142,000 227,000 1.5986 26.98 26.14 26.98 26.81 26.98 8,420 26.959 -0.62%
2000-08-07 0 1.610 1.550 1.610 1.580 1.610 1,204,000 1,927,190 1.6007 27.15 26.14 27.15 26.65 27.15 71,395 26.993 0.62%
2000-08-04 0 1.600 1.600 1.620 1.590 1.610 1,271,000 2,036,680 1.6024 26.98 26.98 27.32 26.81 27.15 75,368 27.023 0.00%
2000-08-03 0 1.600 1.600 1.610 1.550 1.610 1,064,000 1,692,200 1.5904 26.98 26.98 27.15 26.14 27.15 63,093 26.821 3.23%
2000-08-02 0 1.550 1.520 1.550 1.440 1.620 800,000 1,234,360 1.5430 26.14 25.63 26.14 24.28 27.32 47,438 26.020 10.71%
2000-08-01 0 1.400 1.400 1.490 - - 0 0 - 23.61 23.61 25.13 - - 0 - 4.48%
2000-07-31 0 1.340 1.340 1.440 1.340 1.340 50,000 67,000 1.3400 22.60 22.60 24.28 22.60 22.60 2,965 22.598 -2.19%
2000-07-28 0 1.370 1.350 1.500 1.300 1.440 477,000 651,610 1.3661 23.10 22.77 25.30 21.92 24.28 28,285 23.037 -6.87%
2000-07-27 0 1.510 1.490 1.510 1.500 1.530 2,723,000 4,132,950 1.5178 24.81 24.48 24.81 24.64 25.14 165,748 24.935 -2.58%
2000-07-26 0 1.550 1.550 1.580 1.550 1.610 259,000 410,890 1.5864 25.46 25.46 25.96 25.46 26.45 15,765 26.063 -3.73%
2000-07-25 0 1.610 1.590 1.610 1.570 1.620 3,907,860 6,249,356 1.5992 26.45 26.12 26.45 25.79 26.61 237,870 26.272 -1.23%
2000-07-24 0 1.630 1.630 1.650 1.630 1.640 718,270 1,173,364 1.6336 26.78 26.78 27.11 26.78 26.94 43,721 26.838 -1.21%
2000-07-21 0 1.650 1.640 1.670 1.600 1.680 3,973,000 6,392,290 1.6089 27.11 26.94 27.44 26.29 27.60 241,835 26.432 3.12%
2000-07-20 0 1.600 1.600 1.610 1.600 1.610 433,000 696,530 1.6086 26.29 26.29 26.45 26.29 26.45 26,357 26.427 -0.62%
2000-07-19 0 1.610 1.600 1.610 1.600 1.650 3,719,000 5,934,450 1.5957 26.45 26.29 26.45 26.29 27.11 226,374 26.215 -0.62%
2000-07-18 0 1.620 1.620 1.650 1.620 1.700 596,000 992,770 1.6657 26.61 26.61 27.11 26.61 27.93 36,278 27.365 -4.14%
2000-07-17 0 1.690 1.690 1.710 1.690 1.870 1,960,330 3,474,944 1.7726 27.76 27.76 28.09 27.76 30.72 119,324 29.122 -7.65%
2000-07-14 0 1.830 1.780 - 1.700 1.830 912,000 1,612,930 1.7686 30.06 29.24 - 27.93 30.06 55,513 29.055 7.65%
2000-07-13 0 1.700 1.680 1.700 1.700 1.740 334,000 573,540 1.7172 27.93 27.60 27.93 27.93 28.59 20,330 28.211 -1.16%
2000-07-12 0 1.720 1.700 1.720 1.720 1.750 334,000 580,780 1.7389 28.26 27.93 28.26 28.26 28.75 20,330 28.567 -2.82%
2000-07-11 0 1.770 1.770 1.780 1.750 1.770 232,000 409,340 1.7644 29.08 29.08 29.24 28.75 29.08 14,122 28.987 0.57%
2000-07-10 0 1.760 1.760 1.770 1.710 1.770 249,000 433,870 1.7424 28.91 28.91 29.08 28.09 29.08 15,157 28.626 2.33%
2000-07-07 0 1.720 1.720 1.790 1.700 1.720 318,000 543,850 1.7102 28.26 28.26 29.41 27.93 28.26 19,357 28.096 0.00%
2000-07-06 0 1.720 1.720 1.770 1.700 1.790 374,000 653,390 1.7470 28.26 28.26 29.08 27.93 29.41 22,765 28.701 0.00%
2000-07-05 0 1.720 1.720 1.730 1.650 1.730 532,000 913,050 1.7163 28.26 28.26 28.42 27.11 28.42 32,383 28.196 4.24%
2000-07-04 0 1.650 1.650 1.690 1.640 1.700 200,000 332,400 1.6620 27.11 27.11 27.76 26.94 27.93 12,174 27.304 -3.51%
2000-07-03 0 1.710 - 1.710 1.700 1.740 46,000 78,640 1.7096 28.09 - 28.09 27.93 28.59 2,800 28.086 -0.58%
2000-06-30 0 1.720 1.690 1.720 1.700 1.800 316,000 550,760 1.7429 28.26 27.76 28.26 27.93 29.57 19,235 28.634 -7.03%
2000-06-29 0 1.850 1.800 1.880 1.700 1.850 660,500 1,144,990 1.7335 30.39 29.57 30.89 27.93 30.39 40,204 28.479 7.56%
2000-06-28 0 1.720 1.700 - 1.700 1.720 745,000 1,273,010 1.7087 28.26 27.93 - 27.93 28.26 45,348 28.072 0.00%
2000-06-27 0 1.720 1.700 1.770 1.720 1.810 130,000 225,700 1.7362 28.26 27.93 29.08 28.26 29.74 7,913 28.523 -4.44%
2000-06-26 0 1.800 1.720 1.800 1.660 1.800 326,000 556,660 1.7075 29.57 28.26 29.57 27.27 29.57 19,843 28.053 5.88%
2000-06-23 0 1.700 1.650 1.720 1.530 1.700 217,000 347,580 1.6018 27.93 27.11 28.26 25.14 27.93 13,209 26.314 11.11%
2000-06-22 0 1.530 1.530 - 1.530 1.530 90,000 137,700 1.5300 25.14 25.14 - 25.14 25.14 5,478 25.136 0.00%
2000-06-21 0 1.530 1.520 1.560 1.520 1.530 100,000 152,800 1.5280 25.14 24.97 25.63 24.97 25.14 6,087 25.103 0.66%
2000-06-20 0 1.520 1.520 1.560 1.520 1.530 66,000 100,920 1.5291 24.97 24.97 25.63 24.97 25.14 4,017 25.121 0.00%
2000-06-19 0 1.520 1.520 1.550 1.500 1.530 150,000 228,000 1.5200 24.97 24.97 25.46 24.64 25.14 9,130 24.971 -0.65%
2000-06-16 0 1.530 1.530 1.540 1.530 1.530 30,000 45,900 1.5300 25.14 25.14 25.30 25.14 25.14 1,826 25.136 2.00%
2000-06-15 0 1.500 1.500 1.530 1.500 1.510 67,000 100,750 1.5037 24.64 24.64 25.14 24.64 24.81 4,078 24.704 0.00%
2000-06-14 0 1.500 1.500 1.530 1.500 1.570 637,000 983,200 1.5435 24.64 24.64 25.14 24.64 25.79 38,774 25.357 -1.96%
2000-06-13 0 1.530 1.500 1.530 1.530 1.550 163,000 250,020 1.5339 25.14 24.64 25.14 25.14 25.46 9,922 25.199 -3.16%
2000-06-12 0 1.580 1.560 1.600 1.560 1.630 217,000 344,670 1.5883 25.96 25.63 26.29 25.63 26.78 13,209 26.094 -3.07%
2000-06-09 0 1.630 1.600 1.630 1.600 1.630 300,000 484,200 1.6140 26.78 26.29 26.78 26.29 26.78 18,261 26.516 1.87%
2000-06-08 0 1.600 1.600 1.640 1.600 1.620 42,000 67,900 1.6167 26.29 26.29 26.94 26.29 26.61 2,557 26.560 -2.44%
2000-06-07 0 1.640 1.620 1.640 1.590 1.640 123,000 197,590 1.6064 26.94 26.61 26.94 26.12 26.94 7,487 26.391 2.50%
2000-06-05 0 1.600 1.600 1.650 1.570 1.590 296,000 469,580 1.5864 26.29 26.29 27.11 25.79 26.12 18,017 26.063 1.91%
2000-06-02 0 1.570 1.570 1.580 1.560 1.580 336,000 527,000 1.5685 25.79 25.79 25.96 25.63 25.96 20,452 25.767 1.29%
2000-06-01 0 1.550 1.540 1.550 1.550 1.560 104,000 161,840 1.5562 25.46 25.30 25.46 25.46 25.63 6,330 25.565 0.00%
2000-05-31 0 1.550 1.550 1.560 1.480 1.560 1,167,000 1,782,300 1.5272 25.46 25.46 25.63 24.31 25.63 71,035 25.091 4.73%
2000-05-30 0 1.480 1.400 1.480 1.400 1.480 242,000 356,340 1.4725 24.31 23.00 24.31 23.00 24.31 14,730 24.191 5.71%
2000-05-29 0 1.400 1.400 1.480 1.400 1.440 50,000 71,200 1.4240 23.00 23.00 24.31 23.00 23.66 3,043 23.394 -6.04%
2000-05-26 0 1.490 1.490 1.500 1.470 1.490 205,000 303,900 1.4824 24.48 24.48 24.64 24.15 24.48 12,478 24.354 0.00%
2000-05-25 0 1.490 1.420 1.500 1.400 1.490 784,000 1,151,160 1.4683 24.48 23.33 24.64 23.00 24.48 47,722 24.122 4.93%
2000-05-24 0 1.420 1.380 1.450 1.370 1.420 701,000 980,920 1.3993 23.33 22.67 23.82 22.51 23.33 42,670 22.989 0.00%
2000-05-23 0 1.420 1.410 1.500 1.400 1.540 268,000 385,030 1.4367 23.33 23.16 24.64 23.00 25.30 16,313 23.603 -7.79%
2000-05-22 0 1.540 1.540 1.580 1.540 1.590 223,000 344,240 1.5437 25.30 25.30 25.96 25.30 26.12 13,574 25.360 -3.75%
2000-05-19 0 1.600 1.590 1.600 1.600 1.600 100,000 160,000 1.6000 26.29 26.12 26.29 26.29 26.29 6,087 26.286 -0.62%
2000-05-18 0 1.610 1.610 1.620 1.590 1.610 308,000 494,300 1.6049 26.45 26.45 26.61 26.12 26.45 18,748 26.366 -0.62%
2000-05-17 0 1.620 1.600 1.650 1.620 1.670 205,000 341,850 1.6676 26.61 26.29 27.11 26.61 27.44 12,478 27.396 1.25%
2000-05-16 0 1.600 1.600 1.610 1.590 1.600 241,000 385,290 1.5987 26.29 26.29 26.45 26.12 26.29 14,670 26.265 0.00%
2000-05-15 0 1.600 1.600 1.610 1.560 1.620 1,087,305 1,742,210 1.6023 26.29 26.29 26.45 25.63 26.61 66,184 26.324 2.56%
2000-05-12 0 1.560 1.560 1.600 1.520 1.610 774,000 1,220,800 1.5773 25.63 25.63 26.29 24.97 26.45 47,113 25.912 -2.50%
2000-05-10 0 1.600 1.580 1.600 1.590 1.650 246,000 394,660 1.6043 26.29 25.96 26.29 26.12 27.11 14,974 26.357 -4.19%
2000-05-09 0 1.670 1.670 1.750 1.670 1.780 348,000 593,890 1.7066 27.44 27.44 28.75 27.44 29.24 21,183 28.037 -4.29%
2000-05-08 0 1.900 1.890 1.910 1.890 1.910 650,000 1,235,750 1.9012 28.66 28.51 28.82 28.51 28.82 43,085 28.682 0.00%
2000-05-05 0 1.900 1.900 1.920 1.900 1.920 1,326,000 2,521,480 1.9016 28.66 28.66 28.97 28.66 28.97 87,892 28.688 -0.52%
2000-05-04 0 1.910 1.900 1.910 1.900 1.960 1,813,000 3,480,690 1.9199 28.82 28.66 28.82 28.66 29.57 120,173 28.964 -3.05%
2000-05-03 0 1.970 1.960 1.970 1.940 1.980 4,664,320 9,029,668 1.9359 29.72 29.57 29.72 29.27 29.87 309,169 29.206 2.07%
2000-05-02 0 1.930 1.920 1.930 1.910 1.930 483,000 926,140 1.9175 29.12 28.97 29.12 28.82 29.12 32,015 28.928 0.52%
2000-04-28 0 1.920 1.920 1.940 1.920 1.950 920,000 1,772,660 1.9268 28.97 28.97 29.27 28.97 29.42 60,981 29.069 0.00%
2000-04-27 0 1.920 1.920 1.940 1.920 1.930 335,000 643,300 1.9203 28.97 28.97 29.27 28.97 29.12 22,205 28.971 0.00%
2000-04-26 0 1.920 1.920 1.930 1.920 1.930 488,000 939,410 1.9250 28.97 28.97 29.12 28.97 29.12 32,347 29.042 0.00%
2000-04-25 0 1.920 1.900 1.920 1.900 1.920 1,008,000 1,918,700 1.9035 28.97 28.66 28.97 28.66 28.97 66,814 28.717 1.05%
2000-04-20 0 1.900 1.900 1.910 1.880 1.900 1,440,000 2,727,000 1.8938 28.66 28.66 28.82 28.36 28.66 95,449 28.570 2.70%
2000-04-19 0 1.850 1.850 1.900 1.830 2.025 1,801,000 3,544,750 1.9682 27.91 27.91 28.66 27.61 30.55 119,377 29.694 3.93%
2000-04-18 0 1.780 1.780 1.800 1.770 1.800 310,000 551,600 1.7794 26.85 26.85 27.16 26.70 27.16 20,548 26.844 1.14%
2000-04-17 0 1.760 1.760 1.800 1.700 1.930 194,000 341,300 1.7593 26.55 26.55 27.16 25.65 29.12 12,859 26.542 -9.74%
2000-04-14 0 1.950 1.920 1.950 1.900 1.950 2,311,000 4,425,680 1.9150 29.42 28.97 29.42 28.66 29.42 153,182 28.892 -1.02%
2000-04-13 0 1.970 1.950 1.980 1.910 1.970 203,000 394,370 1.9427 29.72 29.42 29.87 28.82 29.72 13,456 29.309 0.00%
2000-04-12 0 1.970 1.930 1.980 1.900 1.970 186,000 364,390 1.9591 29.72 29.12 29.87 28.66 29.72 12,329 29.556 1.03%
2000-04-11 0 1.950 1.920 1.950 1.880 1.990 650,000 1,276,210 1.9634 29.42 28.97 29.42 28.36 30.02 43,085 29.621 -2.01%
2000-04-10 0 1.990 1.950 1.990 1.980 1.990 340,000 678,850 1.9966 30.02 29.42 30.02 29.87 30.02 22,537 30.122 0.00%
2000-04-07 0 1.990 1.990 2.000 1.960 2.100 1,886,000 3,793,495 2.0114 30.02 30.02 30.17 29.57 31.68 125,011 30.345 -0.50%
2000-04-06 0 2.000 1.970 2.000 1.950 2.000 1,171,000 2,336,120 1.9950 30.17 29.72 30.17 29.42 30.17 77,618 30.097 5.26%
2000-04-05 0 1.900 1.900 1.990 1.880 2.375 2,510,000 5,058,340 2.0153 28.66 28.66 30.02 28.36 35.83 166,373 30.404 -20.00%
2000-04-03 0 2.375 2.325 2.375 2.350 2.450 370,000 885,500 2.3932 35.83 35.08 35.83 35.45 36.96 24,525 36.106 -3.06%
2000-03-31 0 2.450 2.400 2.525 2.450 2.600 432,000 1,090,150 2.5235 36.96 36.21 38.09 36.96 39.23 28,635 38.071 -5.77%
2000-03-30 0 2.600 2.575 2.600 2.550 2.650 1,750,000 4,523,400 2.5848 39.23 38.85 39.23 38.47 39.98 115,997 38.996 -1.89%
2000-03-29 0 2.650 2.550 2.650 2.550 2.700 863,000 2,269,550 2.6298 39.98 38.47 39.98 38.47 40.73 57,203 39.675 0.00%
2000-03-28 0 2.650 2.650 2.700 2.650 2.725 630,000 1,702,800 2.7029 39.98 39.98 40.73 39.98 41.11 41,759 40.777 -0.93%
2000-03-27 0 2.675 2.675 2.700 2.575 2.750 373,000 1,005,750 2.6964 40.36 40.36 40.73 38.85 41.49 24,724 40.679 3.88%
2000-03-24 0 2.575 2.575 2.600 2.550 2.750 786,000 2,060,350 2.6213 38.85 38.85 39.23 38.47 41.49 52,099 39.547 1.98%
2000-03-23 0 2.525 2.525 2.600 2.525 2.800 365,000 967,800 2.6515 38.09 38.09 39.23 38.09 42.24 24,194 40.002 -6.48%
2000-03-22 0 2.700 2.650 2.700 2.575 2.800 1,294,500 3,488,581 2.6949 40.73 39.98 40.73 38.85 42.24 85,805 40.657 -3.57%
2000-03-21 0 2.800 2.800 2.825 2.800 3.200 2,152,941 6,223,710 2.8908 42.24 42.24 42.62 42.24 48.28 142,705 43.612 -11.81%
2000-03-20 1 3.175 - - - - 0 0 - 47.90 - - - - 0 - 0.00%
2000-03-17 0 3.175 3.100 3.175 2.650 3.175 5,512,286 16,117,222 2.9239 47.90 46.77 47.90 39.98 47.90 365,376 44.111 27.00%
2000-03-16 0 2.500 2.550 2.575 2.400 2.950 6,657,000 17,345,300 2.6056 37.72 38.47 38.85 36.21 44.51 441,252 39.309 -2.91%
2000-03-15 0 2.575 2.500 2.575 2.325 2.700 1,196,479 2,985,601 2.4953 38.85 37.72 38.85 35.08 40.73 79,307 37.646 7.29%
2000-03-14 0 2.400 2.400 2.425 2.325 2.525 1,144,450 2,806,673 2.4524 36.21 36.21 36.59 35.08 38.09 75,859 36.999 -2.04%
2000-03-13 0 2.450 2.400 2.450 2.400 2.500 914,000 2,228,275 2.4379 36.96 36.21 36.96 36.21 37.72 60,584 36.780 -1.01%
2000-03-10 0 2.475 2.450 2.500 2.150 2.500 2,317,000 5,528,800 2.3862 37.34 36.96 37.72 32.44 37.72 153,580 36.000 10.00%
2000-03-09 0 2.250 2.150 2.250 2.150 2.425 1,007,000 2,250,925 2.2353 33.94 32.44 33.94 32.44 36.59 66,748 33.723 4.65%
2000-03-08 0 2.150 2.150 2.175 2.150 2.400 2,004,000 4,539,175 2.2651 32.44 32.44 32.81 32.44 36.21 132,833 34.172 -6.52%
2000-03-07 0 2.300 2.300 2.325 2.300 2.475 1,015,510 2,427,048 2.3900 34.70 34.70 35.08 34.70 37.34 67,312 36.057 -5.15%
2000-03-06 0 2.425 2.350 2.425 2.400 2.550 1,299,000 3,192,225 2.4574 36.59 35.45 36.59 36.21 38.47 86,103 37.075 -1.02%
2000-03-03 0 2.450 2.425 2.450 2.450 2.500 1,378,000 3,414,625 2.4780 36.96 36.59 36.96 36.96 37.72 91,339 37.384 -1.01%
2000-03-02 0 2.475 2.450 2.475 2.425 2.575 1,343,000 3,325,525 2.4762 37.34 36.96 37.34 36.59 38.85 89,019 37.357 2.06%
2000-03-01 0 2.425 2.325 2.425 2.300 2.600 1,093,000 2,712,800 2.4820 36.59 35.08 36.59 34.70 39.23 72,448 37.445 7.78%
2000-02-29 0 2.250 2.200 2.250 2.250 2.350 1,115,200 2,561,370 2.2968 33.94 33.19 33.94 33.94 35.45 73,920 34.651 -2.17%
2000-02-28 0 2.300 2.300 2.325 2.300 2.500 496,000 1,164,200 2.3472 34.70 34.70 35.08 34.70 37.72 32,877 35.411 -8.00%
2000-02-25 0 2.500 2.450 2.500 2.325 2.525 691,000 1,646,825 2.3832 37.72 36.96 37.72 35.08 38.09 45,802 35.955 4.17%
2000-02-24 0 2.400 2.325 2.400 2.350 2.700 766,000 1,950,050 2.5458 36.21 35.08 36.21 35.45 40.73 50,773 38.407 5.49%
2000-02-23 0 2.275 2.275 2.500 2.275 2.500 315,000 751,675 2.3863 34.32 34.32 37.72 34.32 37.72 20,879 36.001 -5.21%
2000-02-22 0 2.400 2.275 2.400 2.300 2.650 969,000 2,362,925 2.4385 36.21 34.32 36.21 34.70 39.98 64,229 36.789 -7.69%
2000-02-21 0 2.600 2.500 2.625 2.450 3.100 2,550,000 7,044,555 2.7626 39.23 37.72 39.60 36.96 46.77 169,024 41.678 -5.45%
2000-02-18 0 2.750 2.625 2.700 2.375 2.875 4,868,000 13,272,975 2.7266 41.49 39.60 40.73 35.83 43.37 322,670 41.135 17.02%
2000-02-17 0 2.350 2.300 2.350 2.300 2.450 4,123,000 9,831,850 2.3846 35.45 34.70 35.45 34.70 36.96 273,289 35.976 2.17%
2000-02-16 0 2.300 2.300 2.350 2.150 2.350 706,000 1,581,850 2.2406 34.70 34.70 35.45 32.44 35.45 46,796 33.803 6.98%
2000-02-15 0 2.150 2.075 2.150 2.025 2.150 1,822,800 3,795,459 2.0822 32.44 31.30 32.44 30.55 32.44 120,822 31.414 2.38%
2000-02-14 0 2.100 2.100 2.150 2.100 2.200 1,257,000 2,703,150 2.1505 31.68 31.68 32.44 31.68 33.19 83,319 32.443 -3.45%
2000-02-11 0 2.175 2.125 2.175 2.175 2.250 1,333,000 2,930,100 2.1981 32.81 32.06 32.81 32.81 33.94 88,356 33.162 -1.14%
2000-02-10 0 2.200 2.200 2.225 2.200 2.275 376,000 835,650 2.2225 33.19 33.19 33.57 33.19 34.32 24,923 33.530 -3.30%
2000-02-09 0 2.275 2.275 2.300 2.275 2.475 949,000 2,216,200 2.3353 34.32 34.32 34.70 34.32 37.34 62,903 35.232 0.00%
2000-02-08 0 2.275 2.250 2.275 2.225 2.350 869,000 1,981,075 2.2797 34.32 33.94 34.32 33.57 35.45 57,601 34.393 1.11%
2000-02-03 0 2.250 2.225 2.300 2.200 2.375 3,334,000 7,697,175 2.3087 33.94 33.57 34.70 33.19 35.83 220,991 34.830 -2.17%
2000-02-02 0 2.300 2.200 2.300 2.175 2.300 1,190,000 2,724,900 2.2898 34.70 33.19 34.70 32.81 34.70 78,878 34.546 5.75%
2000-02-01 0 2.175 2.125 2.175 2.175 2.225 408,000 897,875 2.2007 32.81 32.06 32.81 32.81 33.57 27,044 33.201 -5.43%
2000-01-31 0 2.300 2.225 2.300 2.225 2.325 371,000 844,200 2.2755 34.70 33.57 34.70 33.57 35.08 24,591 34.329 -2.13%
2000-01-28 0 2.350 2.350 2.375 2.250 2.450 1,456,000 3,479,650 2.3899 35.45 35.45 35.83 33.94 36.96 96,509 36.055 -1.05%
2000-01-27 0 2.375 2.375 2.400 2.250 2.475 1,203,750 2,857,363 2.3737 35.83 35.83 36.21 33.94 37.34 79,789 35.811 -3.06%
2000-01-26 0 2.450 2.425 2.475 2.425 3.000 2,445,000 6,533,000 2.6720 36.96 36.59 37.34 36.59 45.26 162,064 40.311 12.64%
2000-01-25 0 2.175 2.150 2.200 2.050 2.200 947,000 2,051,500 2.1663 32.81 32.44 33.19 30.93 33.19 62,771 32.682 6.10%
2000-01-24 0 2.050 2.050 2.100 2.000 2.600 3,095,000 7,217,575 2.3320 30.93 30.93 31.68 30.17 39.23 205,149 35.182 -6.82%
2000-01-21 1 2.200 2.150 2.325 1.580 2.600 3,620,788 7,023,529 1.9398 33.19 32.44 35.08 23.84 39.23 240,000 29.265 37.50%
2000-01-20 0 1.600 1.600 1.660 1.600 1.660 842,000 1,369,100 1.6260 24.14 24.14 25.04 24.14 25.04 55,811 24.531 -1.23%
2000-01-19 0 1.620 1.620 1.630 1.620 1.640 1,584,000 2,588,170 1.6339 24.44 24.44 24.59 24.44 24.74 104,994 24.651 -0.61%
2000-01-18 0 1.630 - 1.630 1.620 1.650 490,000 799,370 1.6314 24.59 - 24.59 24.44 24.89 32,479 24.612 0.62%
2000-01-17 0 1.620 1.600 1.620 1.600 1.620 325,000 524,950 1.6152 24.44 24.14 24.44 24.14 24.44 21,542 24.368 1.25%
2000-01-14 0 1.600 1.600 1.610 1.550 1.670 162,000 261,200 1.6123 24.14 24.14 24.29 23.38 25.19 10,738 24.325 0.00%
2000-01-13 0 1.600 1.600 1.610 1.510 1.600 170,000 267,300 1.5724 24.14 24.14 24.29 22.78 24.14 11,268 23.721 5.26%
2000-01-12 0 1.520 1.520 1.550 1.520 1.600 170,000 263,000 1.5471 22.93 22.93 23.38 22.93 24.14 11,268 23.340 -5.00%
2000-01-11 0 1.600 1.600 1.630 1.600 1.640 75,000 120,800 1.6107 24.14 24.14 24.59 24.14 24.74 4,971 24.300 0.00%
2000-01-10 0 1.600 1.600 1.640 1.590 1.650 350,000 566,830 1.6195 24.14 24.14 24.74 23.99 24.89 23,199 24.433 0.00%
2000-01-07 0 1.600 1.590 1.620 1.590 1.630 561,000 902,480 1.6087 24.14 23.99 24.44 23.99 24.59 37,185 24.270 -1.84%
2000-01-06 0 1.630 1.630 1.650 1.610 1.650 365,100 593,546 1.6257 24.59 24.59 24.89 24.29 24.89 24,200 24.526 -1.21%
2000-01-05 0 1.650 1.620 1.650 1.610 1.660 820,000 1,338,030 1.6317 24.89 24.44 24.89 24.29 25.04 54,353 24.617 -3.51%
2000-01-04 0 1.710 1.700 1.720 1.680 1.720 857,000 1,460,300 1.7040 25.80 25.65 25.95 25.35 25.95 56,805 25.707 0.59%
2000-01-03 0 1.700 1.680 1.710 1.700 1.710 307,000 523,970 1.7067 25.65 25.35 25.80 25.65 25.80 20,349 25.749 1.80%
1999-12-30 0 1.670 1.650 1.710 1.670 1.750 267,500 452,930 1.6932 25.19 24.89 25.80 25.19 26.40 17,731 25.545 -3.47%
1999-12-29 0 1.730 - 1.730 1.680 1.750 490,000 832,300 1.6986 26.10 - 26.10 25.35 26.40 32,479 25.626 -2.26%
1999-12-28 0 1.770 1.770 1.780 1.750 1.820 305,000 540,550 1.7723 26.70 26.70 26.85 26.40 27.46 20,217 26.738 2.91%
1999-12-24 0 1.720 1.680 1.790 1.570 1.830 839,000 1,482,310 1.7668 25.95 25.35 27.01 23.69 27.61 55,612 26.654 12.42%
1999-12-23 0 1.530 1.530 1.550 1.510 1.530 297,000 451,150 1.5190 23.08 23.08 23.38 22.78 23.08 19,686 22.917 2.00%
1999-12-22 0 1.500 - 1.530 1.500 1.530 235,000 356,000 1.5149 22.63 - 23.08 22.63 23.08 15,577 22.855 -1.96%
1999-12-21 0 1.530 1.530 1.550 1.530 1.550 120,000 185,600 1.5467 23.08 23.08 23.38 23.08 23.38 7,954 23.334 -1.29%
1999-12-20 0 1.550 1.550 - 1.550 1.550 1,583,000 2,453,650 1.5500 23.38 23.38 - 23.38 23.38 104,927 23.384 0.00%
1999-12-17 0 1.550 1.540 1.590 1.530 1.570 1,132,000 1,754,240 1.5497 23.38 23.23 23.99 23.08 23.69 75,033 23.379 0.65%
1999-12-16 0 1.540 1.540 1.560 1.510 1.550 884,000 1,368,544 1.5481 23.23 23.23 23.54 22.78 23.38 58,595 23.356 1.32%
1999-12-15 0 1.520 1.520 1.540 1.500 1.540 209,000 318,860 1.5256 22.93 22.93 23.23 22.63 23.23 13,853 23.017 -1.94%
1999-12-14 0 1.550 1.540 1.560 1.540 1.560 311,000 481,940 1.5496 23.38 23.23 23.54 23.23 23.54 20,614 23.379 0.00%
1999-12-13 0 1.550 1.540 1.560 1.530 1.610 650,000 1,016,520 1.5639 23.38 23.23 23.54 23.08 24.29 43,085 23.594 -3.13%
1999-12-10 0 1.600 1.590 1.620 1.600 1.660 80,000 130,000 1.6250 24.14 23.99 24.44 24.14 25.04 5,303 24.516 -4.19%
1999-12-09 0 1.670 1.650 1.690 1.670 1.690 574,500 964,680 1.6792 25.19 24.89 25.50 25.19 25.50 38,080 25.333 -1.18%
1999-12-08 0 1.690 1.690 1.740 1.690 1.720 168,000 285,370 1.6986 25.50 25.50 26.25 25.50 25.95 11,136 25.627 0.00%
1999-12-07 0 1.690 1.690 1.740 1.690 1.730 1,280,100 2,193,567 1.7136 25.50 25.50 26.25 25.50 26.10 84,850 25.852 -3.43%
1999-12-06 0 1.750 1.730 1.760 1.700 1.780 1,282,000 2,245,000 1.7512 26.40 26.10 26.55 25.65 26.85 84,976 26.419 4.17%
1999-12-03 0 1.680 1.680 1.700 1.680 1.730 404,000 688,520 1.7043 25.35 25.35 25.65 25.35 26.10 26,779 25.711 -3.45%
1999-12-02 0 1.820 1.780 1.820 1.770 1.840 1,216,000 2,209,500 1.8170 26.25 25.67 26.25 25.53 26.54 84,308 26.208 1.11%
1999-12-01 0 1.800 1.790 1.800 1.760 1.850 962,390 1,735,785 1.8036 25.96 25.82 25.96 25.39 26.68 66,724 26.014 -1.10%
1999-11-30 0 1.820 1.820 1.830 1.820 1.860 850,000 1,566,970 1.8435 26.25 26.25 26.39 26.25 26.83 58,932 26.589 -1.62%
1999-11-29 0 1.850 1.850 1.880 1.780 1.900 3,323,000 6,177,930 1.8591 26.68 26.68 27.12 25.67 27.40 230,390 26.815 5.71%
1999-11-26 0 1.750 1.730 1.750 1.680 1.820 2,644,000 4,653,270 1.7599 25.24 24.95 25.24 24.23 26.25 183,314 25.384 5.42%
1999-11-25 0 1.660 1.660 1.680 1.600 1.800 1,866,000 3,242,100 1.7375 23.94 23.94 24.23 23.08 25.96 129,373 25.060 -6.74%
1999-11-24 0 1.780 1.780 1.800 1.780 1.950 3,064,000 5,706,450 1.8624 25.67 25.67 25.96 25.67 28.13 212,433 26.862 -6.32%
1999-11-23 0 1.900 1.860 1.920 1.680 1.960 5,910,150 11,261,835 1.9055 27.40 26.83 27.69 24.23 28.27 409,762 27.484 17.28%
1999-11-22 0 1.620 1.560 1.620 1.500 1.720 1,467,000 2,405,440 1.6397 23.37 22.50 23.37 21.64 24.81 101,710 23.650 8.72%
1999-11-19 0 1.490 1.470 1.500 1.470 1.500 510,000 757,700 1.4857 21.49 21.20 21.64 21.20 21.64 35,359 21.429 0.00%
1999-11-18 0 1.490 1.490 1.500 1.490 1.540 384,000 583,420 1.5193 21.49 21.49 21.64 21.49 22.21 26,623 21.914 -1.97%
1999-11-17 0 1.520 1.490 1.520 1.500 1.520 2,089,000 3,149,370 1.5076 21.92 21.49 21.92 21.64 21.92 144,835 21.745 2.01%
1999-11-16 0 1.490 1.480 1.490 1.480 1.490 256,000 380,380 1.4859 21.49 21.35 21.49 21.35 21.49 17,749 21.431 0.68%
1999-11-15 0 1.480 1.470 1.480 1.470 1.480 2,084,000 3,104,140 1.4895 21.35 21.20 21.35 21.20 21.35 144,488 21.484 0.00%
1999-11-12 0 1.480 1.450 1.480 - - 0 0 - 21.35 20.91 21.35 - - 0 - -0.67%
1999-11-11 0 1.490 1.490 1.500 1.490 1.510 1,070,000 1,597,500 1.4930 21.49 21.49 21.64 21.49 21.78 74,185 21.534 -1.32%
1999-11-10 0 1.510 1.480 1.520 1.500 1.510 350,000 527,500 1.5071 21.78 21.35 21.92 21.64 21.78 24,266 21.738 1.34%
1999-11-09 0 1.490 1.490 1.520 1.490 1.500 414,000 617,460 1.4914 21.49 21.49 21.92 21.49 21.64 28,703 21.512 -0.67%
1999-11-08 0 1.500 1.480 1.510 1.500 1.520 100,000 150,400 1.5040 21.64 21.35 21.78 21.64 21.92 6,933 21.693 0.00%
1999-11-05 0 1.500 1.480 1.500 - - 0 0 - 21.64 21.35 21.64 - - 0 - 0.00%
1999-11-04 0 1.500 1.480 1.510 1.500 1.500 90,000 135,000 1.5000 21.64 21.35 21.78 21.64 21.64 6,240 21.635 2.74%
1999-11-03 0 1.460 1.460 1.480 1.450 1.450 50,000 72,500 1.4500 21.06 21.06 21.35 20.91 20.91 3,467 20.914 0.69%
1999-11-02 0 1.450 1.450 1.500 - - 0 0 - 20.91 20.91 21.64 - - 0 - 0.00%
1999-11-01 0 1.450 1.450 1.490 1.440 1.450 310,000 449,400 1.4497 20.91 20.91 21.49 20.77 20.91 21,493 20.909 0.00%
1999-10-29 0 1.450 1.450 1.480 1.440 1.450 210,000 304,400 1.4495 20.91 20.91 21.35 20.77 20.91 14,560 20.907 -2.03%
1999-10-28 0 1.480 - 1.480 1.480 1.480 530,000 784,400 1.4800 21.35 - 21.35 21.35 21.35 36,746 21.347 0.00%
1999-10-27 0 1.480 1.470 1.480 1.480 1.480 804,000 1,189,920 1.4800 21.35 21.20 21.35 21.35 21.35 55,743 21.347 -0.67%
1999-10-26 0 1.490 1.480 - 1.490 1.490 523,000 779,270 1.4900 21.49 21.35 - 21.49 21.49 36,261 21.491 -0.67%
1999-10-25 0 1.500 1.490 1.500 1.500 1.500 91,000 136,500 1.5000 21.64 21.49 21.64 21.64 21.64 6,309 21.635 0.00%
1999-10-22 0 1.500 1.490 1.500 1.500 1.500 429,000 643,500 1.5000 21.64 21.49 21.64 21.64 21.64 29,743 21.635 0.67%
1999-10-21 0 1.490 1.490 1.510 1.490 1.510 106,000 158,940 1.4994 21.49 21.49 21.78 21.49 21.78 7,349 21.627 -1.32%
1999-10-20 0 1.510 1.500 1.510 1.490 1.510 336,000 503,660 1.4990 21.78 21.64 21.78 21.49 21.78 23,296 21.620 2.72%
1999-10-19 0 1.470 1.450 1.490 1.450 1.470 369,000 541,570 1.4677 21.20 20.91 21.49 20.91 21.20 25,584 21.169 -1.34%
1999-10-15 0 1.490 1.490 1.520 1.430 1.520 658,000 971,700 1.4767 21.49 21.49 21.92 20.63 21.92 45,620 21.300 4.93%
1999-10-14 0 1.420 1.420 1.430 1.400 1.420 130,000 183,900 1.4146 20.48 20.48 20.63 20.19 20.48 9,013 20.404 0.00%
1999-10-13 0 1.420 1.410 1.420 1.420 1.420 200,000 284,000 1.4200 20.48 20.34 20.48 20.48 20.48 13,866 20.481 -0.70%
1999-10-12 0 1.430 1.430 1.440 1.420 1.500 121,000 178,020 1.4712 20.63 20.63 20.77 20.48 21.64 8,389 21.220 -5.92%
1999-10-11 0 1.520 1.510 1.530 1.500 1.530 363,000 553,500 1.5248 21.92 21.78 22.07 21.64 22.07 25,168 21.993 -1.30%
1999-10-08 0 1.540 1.530 1.540 1.530 1.540 800,500 1,232,525 1.5397 22.21 22.07 22.21 22.07 22.21 55,500 22.208 1.99%
1999-10-07 0 1.510 1.510 1.560 1.500 1.510 530,000 799,300 1.5081 21.78 21.78 22.50 21.64 21.78 36,746 21.752 2.03%
1999-10-06 0 1.480 1.480 1.500 1.480 1.520 153,000 228,500 1.4935 21.35 21.35 21.64 21.35 21.92 10,608 21.541 -2.63%
1999-10-05 0 1.520 1.510 1.530 1.510 1.520 242,000 365,820 1.5117 21.92 21.78 22.07 21.78 21.92 16,778 21.803 -2.56%
1999-10-04 0 1.560 1.550 1.570 1.560 1.570 240,000 375,600 1.5650 22.50 22.36 22.64 22.50 22.64 16,640 22.573 0.00%
1999-09-30 0 1.560 1.550 1.560 1.550 1.560 10,100,000 16,155,800 1.5996 22.50 22.36 22.50 22.36 22.50 700,253 23.071 -1.27%
1999-09-29 0 1.580 1.580 1.600 1.580 1.600 38,000 60,320 1.5874 22.79 22.79 23.08 22.79 23.08 2,635 22.895 -5.95%
1999-09-28 0 1.680 1.630 1.690 1.500 1.700 10,659,000 16,039,230 1.5048 24.23 23.51 24.38 21.64 24.52 739,010 21.704 12.00%
1999-09-27 0 1.500 1.500 1.540 1.500 1.500 331,000 496,500 1.5000 21.64 21.64 22.21 21.64 21.64 22,949 21.635 0.00%
1999-09-24 0 1.500 1.480 1.500 1.480 1.500 850,000 1,272,500 1.4971 21.64 21.35 21.64 21.35 21.64 58,932 21.593 0.00%
1999-09-23 0 1.500 1.500 1.530 1.500 1.520 6,275,000 9,460,350 1.5076 21.64 21.64 22.07 21.64 21.92 435,058 21.745 0.00%
1999-09-22 0 1.500 1.460 1.500 1.450 1.500 3,143,000 4,710,900 1.4989 21.64 21.06 21.64 20.91 21.64 217,910 21.619 0.67%
1999-09-21 0 1.490 1.450 1.490 1.470 1.500 1,045,000 1,549,810 1.4831 21.49 20.91 21.49 21.20 21.64 72,452 21.391 1.36%
1999-09-20 0 1.470 1.460 1.480 1.470 1.480 692,000 1,019,710 1.4736 21.20 21.06 21.35 21.20 21.35 47,978 21.254 0.00%
1999-09-17 0 1.470 1.460 1.480 1.460 1.470 281,000 412,930 1.4695 21.20 21.06 21.35 21.06 21.20 19,482 21.195 0.00%
1999-09-15 0 1.470 1.460 - 1.460 1.470 329,000 483,540 1.4697 21.20 21.06 - 21.06 21.20 22,810 21.198 0.68%
1999-09-14 0 1.460 1.460 1.470 1.460 1.470 129,000 189,340 1.4678 21.06 21.06 21.20 21.06 21.20 8,944 21.170 0.69%
1999-09-13 0 1.450 1.450 1.550 1.450 1.460 1,190,000 1,726,400 1.4508 20.91 20.91 22.36 20.91 21.06 82,505 20.925 -3.33%
1999-09-10 0 1.500 1.450 1.500 1.500 1.500 23,000 34,500 1.5000 21.64 20.91 21.64 21.64 21.64 1,595 21.635 2.74%
1999-09-09 0 1.460 1.460 1.500 1.450 1.490 191,000 282,350 1.4783 21.06 21.06 21.64 20.91 21.49 13,242 21.322 2.10%
1999-09-08 0 1.430 1.430 1.480 1.400 1.470 202,630 292,046 1.4413 20.63 20.63 21.35 20.19 21.20 14,049 20.788 -1.38%
1999-09-07 0 1.450 1.420 1.450 1.400 1.450 655,400 921,180 1.4055 20.91 20.48 20.91 20.19 20.91 45,440 20.272 3.57%
1999-09-06 0 1.400 1.400 1.450 1.400 1.410 15,000 21,050 1.4033 20.19 20.19 20.91 20.19 20.34 1,040 20.241 0.00%
1999-09-03 0 1.400 1.400 - 1.390 1.400 268,000 374,020 1.3956 20.19 20.19 - 20.05 20.19 18,581 20.129 0.00%
1999-09-02 0 1.400 1.400 - 1.370 1.400 194,100 270,636 1.3943 20.19 20.19 - 19.76 20.19 13,457 20.111 2.19%
1999-09-01 0 1.370 1.370 1.400 1.370 1.400 42,000 58,590 1.3950 19.76 19.76 20.19 19.76 20.19 2,912 20.121 -2.84%
1999-08-31 0 1.410 1.370 1.410 - - 0 0 - 20.34 19.76 20.34 - - 0 - -2.08%
1999-08-30 0 1.440 1.440 1.450 1.440 1.440 10,000 14,400 1.4400 20.77 20.77 20.91 20.77 20.77 693 20.770 -0.69%
1999-08-27 0 1.450 1.410 1.450 1.430 1.450 158,000 228,520 1.4463 20.91 20.34 20.91 20.63 20.91 10,954 20.861 0.00%
1999-08-26 0 1.450 1.450 1.480 1.450 1.450 100,000 145,000 1.4500 20.91 20.91 21.35 20.91 20.91 6,933 20.914 0.00%
1999-08-25 0 1.450 1.400 1.490 1.450 1.450 100,000 145,000 1.4500 20.91 20.19 21.49 20.91 20.91 6,933 20.914 0.00%
1999-08-24 0 1.450 1.450 1.490 - - 0 0 - 20.91 20.91 21.49 - - 0 - 0.00%
1999-08-23 0 1.450 1.450 1.480 1.450 1.450 10,000 14,500 1.4500 20.91 20.91 21.35 20.91 20.91 693 20.914 2.11%
1999-08-20 0 1.420 1.420 1.440 - - 0 0 - 20.48 20.48 20.77 - - 0 - 1.43%
1999-08-19 0 1.400 1.400 1.440 1.400 1.400 34,000 47,600 1.4000 20.19 20.19 20.77 20.19 20.19 2,357 20.193 0.00%
1999-08-18 0 1.400 1.400 - - - 0 0 - 20.19 20.19 - - - 0 - 0.00%
1999-08-17 0 1.400 1.400 - - - 0 0 - 20.19 20.19 - - - 0 - 0.72%
1999-08-16 0 1.390 1.390 - 1.390 1.400 56,000 78,340 1.3989 20.05 20.05 - 20.05 20.19 3,883 20.177 -0.71%
1999-08-13 0 1.400 1.400 1.420 1.400 1.400 40,450 56,603 1.3993 20.19 20.19 20.48 20.19 20.19 2,804 20.183 -0.71%
1999-08-12 0 1.410 1.400 - 1.400 1.410 267,320 374,532 1.4011 20.34 20.19 - 20.19 20.34 18,534 20.208 0.71%
1999-08-11 0 1.400 1.400 - 1.400 1.400 65,000 91,000 1.4000 20.19 20.19 - 20.19 20.19 4,507 20.193 0.00%
1999-08-10 0 1.400 1.400 1.440 1.400 1.420 162,000 227,800 1.4062 20.19 20.19 20.77 20.19 20.48 11,232 20.282 1.45%
1999-08-09 0 1.380 1.380 - 1.350 1.400 441,000 605,310 1.3726 19.90 19.90 - 19.47 20.19 30,575 19.797 -4.83%
1999-08-06 0 1.450 1.450 1.470 - - 0 0 - 20.91 20.91 21.20 - - 0 - 0.00%
1999-08-05 0 1.450 1.400 1.450 1.400 1.450 88,000 125,600 1.4273 20.91 20.19 20.91 20.19 20.91 6,101 20.586 2.84%
1999-08-04 0 1.410 1.410 1.440 1.380 1.410 92,000 128,520 1.3970 20.34 20.34 20.77 19.90 20.34 6,379 20.149 0.71%
1999-08-03 1 1.400 - - - - 0 0 - 20.19 - - - - 0 - 0.00%
1999-08-02 0 1.400 1.400 - 1.400 1.410 220,000 308,200 1.4009 20.19 20.19 - 20.19 20.34 15,253 20.206 0.72%
1999-07-30 0 1.390 1.370 1.390 1.370 1.390 118,000 163,020 1.3815 20.05 19.76 20.05 19.76 20.05 8,181 19.926 1.46%
1999-07-29 0 1.370 1.370 1.390 - - 0 0 - 19.76 19.76 20.05 - - 0 - 1.48%
1999-07-28 0 1.350 1.350 1.400 1.350 1.380 310,000 424,700 1.3700 19.47 19.47 20.19 19.47 19.90 21,493 19.760 0.75%
1999-07-27 0 1.340 1.340 1.350 1.340 1.360 106,300 143,464 1.3496 19.33 19.33 19.47 19.33 19.62 7,370 19.466 -1.47%
1999-07-26 0 1.360 1.360 1.380 1.360 1.380 176,000 241,660 1.3731 19.62 19.62 19.90 19.62 19.90 12,202 19.804 -1.45%
1999-07-23 0 1.380 1.370 1.390 1.370 1.390 480,000 662,650 1.3805 19.90 19.76 20.05 19.76 20.05 33,279 19.912 -1.43%
1999-07-22 0 1.400 1.400 1.420 1.400 1.400 120,000 168,000 1.4000 20.19 20.19 20.48 20.19 20.19 8,320 20.193 0.00%
1999-07-21 0 1.400 1.400 1.430 1.400 1.400 291,597 408,206 1.3999 20.19 20.19 20.63 20.19 20.19 20,217 20.191 -1.41%
1999-07-20 0 1.420 1.420 1.430 1.420 1.440 326,000 466,000 1.4294 20.48 20.48 20.63 20.48 20.77 22,602 20.617 2.16%
1999-07-19 0 1.390 1.380 1.400 1.360 1.390 77,000 105,920 1.3756 20.05 19.90 20.19 19.62 20.05 5,339 19.841 -0.71%
1999-07-16 0 1.400 1.390 1.400 1.390 1.400 290,000 405,700 1.3990 20.19 20.05 20.19 20.05 20.19 20,106 20.178 0.00%
1999-07-15 0 1.400 - 1.400 1.390 1.420 158,000 221,260 1.4004 20.19 - 20.19 20.05 20.48 10,954 20.198 -1.41%
1999-07-14 0 1.420 1.420 1.440 1.420 1.420 7,000 9,940 1.4200 20.48 20.48 20.77 20.48 20.48 485 20.481 0.00%
1999-07-13 0 1.420 1.420 1.450 1.380 1.420 100,000 140,600 1.4060 20.48 20.48 20.91 19.90 20.48 6,933 20.279 -2.07%
1999-07-12 0 1.450 1.440 1.450 1.440 1.450 206,000 298,680 1.4499 20.91 20.77 20.91 20.77 20.91 14,282 20.912 0.69%
1999-07-09 0 1.440 1.440 1.450 1.410 1.440 213,000 305,290 1.4333 20.77 20.77 20.91 20.34 20.77 14,768 20.673 5.12%
1999-07-08 0 1.420 1.420 1.450 1.420 1.450 233,000 336,560 1.4445 19.76 19.76 20.18 19.76 20.18 16,745 20.099 -0.70%
1999-07-07 0 1.430 1.450 1.480 1.390 1.450 401,000 565,700 1.4107 19.90 20.18 20.59 19.34 20.18 28,819 19.629 -1.38%
1999-07-06 0 1.450 1.440 1.450 1.360 1.470 322,000 463,470 1.4393 20.18 20.04 20.18 18.92 20.45 23,142 20.027 1.40%
1999-07-05 0 1.430 1.430 1.440 1.390 1.450 431,000 616,010 1.4293 19.90 19.90 20.04 19.34 20.18 30,975 19.887 4.38%
1999-07-02 0 1.370 1.350 1.380 1.370 1.400 644,000 895,080 1.3899 19.06 18.78 19.20 19.06 19.48 46,284 19.339 1.48%
1999-06-30 0 1.350 1.330 1.350 1.300 1.380 586,000 783,630 1.3373 18.78 18.51 18.78 18.09 19.20 42,115 18.607 -2.17%
1999-06-29 0 1.380 1.380 1.450 1.380 1.490 768,900 1,111,070 1.4450 19.20 19.20 20.18 19.20 20.73 55,260 20.106 -8.00%
1999-06-28 0 1.500 1.500 1.510 1.500 1.560 216,100 327,940 1.5175 20.87 20.87 21.01 20.87 21.71 15,531 21.115 -0.66%
1999-06-25 0 1.510 1.470 1.510 1.430 1.510 368,000 541,680 1.4720 21.01 20.45 21.01 19.90 21.01 26,448 20.481 5.59%
1999-06-24 0 1.430 1.430 1.440 1.420 1.440 225,000 323,170 1.4363 19.90 19.90 20.04 19.76 20.04 16,170 19.985 -2.05%
1999-06-23 0 1.460 1.430 1.460 1.410 1.460 280,000 404,400 1.4443 20.31 19.90 20.31 19.62 20.31 20,123 20.096 1.39%
1999-06-22 0 1.440 1.420 1.440 1.430 1.440 200,000 287,900 1.4395 20.04 19.76 20.04 19.90 20.04 14,374 20.030 0.00%
1999-06-21 0 1.440 1.420 1.440 1.390 1.440 298,000 424,550 1.4247 20.04 19.76 20.04 19.34 20.04 21,417 19.823 0.70%
1999-06-17 0 1.430 1.380 1.430 1.380 1.430 220,000 306,600 1.3936 19.90 19.20 19.90 19.20 19.90 15,811 19.391 4.38%
1999-06-16 0 1.370 1.370 1.380 1.360 1.430 300,000 411,900 1.3730 19.06 19.06 19.20 18.92 19.90 21,561 19.104 -2.14%
1999-06-15 0 1.400 1.370 1.400 1.360 1.400 310,000 423,900 1.3674 19.48 19.06 19.48 18.92 19.48 22,279 19.027 2.19%
1999-06-14 0 1.370 1.360 1.370 1.360 1.370 300,000 409,800 1.3660 19.06 18.92 19.06 18.92 19.06 21,561 19.007 1.48%
1999-06-11 0 1.350 1.340 1.350 1.330 1.350 954,000 1,287,230 1.3493 18.78 18.65 18.78 18.51 18.78 68,563 18.774 0.00%
1999-06-10 0 1.350 1.340 1.370 1.340 1.400 441,000 597,670 1.3553 18.78 18.65 19.06 18.65 19.48 31,694 18.857 -3.57%
1999-06-09 0 1.400 1.390 1.410 1.400 1.420 186,000 261,740 1.4072 19.48 19.34 19.62 19.48 19.76 13,368 19.580 -4.11%
1999-06-08 0 1.460 1.450 1.460 1.450 1.460 2,000 2,910 1.4550 20.31 20.18 20.31 20.18 20.31 144 20.245 0.69%
1999-06-07 0 1.450 1.450 1.480 1.450 1.450 30,000 43,500 1.4500 20.18 20.18 20.59 20.18 20.18 2,156 20.176 0.00%
1999-06-04 0 1.450 1.450 1.470 1.400 1.480 341,000 493,510 1.4472 20.18 20.18 20.45 19.48 20.59 24,507 20.137 3.57%
1999-06-03 0 1.400 1.370 1.400 1.370 1.400 290,000 402,300 1.3872 19.48 19.06 19.48 19.06 19.48 20,842 19.302 1.45%
1999-06-02 0 1.380 1.380 1.410 - - 0 0 - 19.20 19.20 19.62 - - 0 - 0.73%
1999-06-01 0 1.370 1.370 1.420 1.370 1.370 64,000 87,680 1.3700 19.06 19.06 19.76 19.06 19.06 4,600 19.062 -0.72%
1999-05-31 1 1.380 - - - - 0 0 - 19.20 - - - - 0 - 0.00%
1999-05-28 0 1.380 1.350 - 1.350 1.380 52,000 71,640 1.3777 19.20 18.78 - 18.78 19.20 3,737 19.170 0.00%
1999-05-27 0 1.380 1.350 1.400 1.350 1.400 152,000 210,730 1.3864 19.20 18.78 19.48 18.78 19.48 10,924 19.290 -4.17%
1999-05-26 0 1.440 - 1.440 - - 0 0 - 20.04 - 20.04 - - 0 - -0.69%
1999-05-25 0 1.450 - 1.450 1.450 1.470 72,000 105,010 1.4585 20.18 - 20.18 20.18 20.45 5,175 20.294 -0.68%
1999-05-24 0 1.460 - 1.460 1.460 1.470 153,000 223,910 1.4635 20.31 - 20.31 20.31 20.45 10,996 20.363 0.69%
1999-05-21 0 1.450 1.450 1.480 1.450 1.480 215,000 314,650 1.4635 20.18 20.18 20.59 20.18 20.59 15,452 20.363 0.00%
1999-05-20 0 1.450 - 1.450 1.450 1.460 151,000 218,960 1.4501 20.18 - 20.18 20.18 20.31 10,852 20.177 0.00%
1999-05-19 0 1.450 1.430 1.450 1.420 1.480 130,000 188,200 1.4477 20.18 19.90 20.18 19.76 20.59 9,343 20.144 0.00%
1999-05-18 0 1.450 1.450 1.490 1.450 1.450 30,000 43,500 1.4500 20.18 20.18 20.73 20.18 20.18 2,156 20.176 0.00%
1999-05-17 0 1.450 - 1.450 - - 0 0 - 20.18 - 20.18 - - 0 - -1.36%
1999-05-14 0 1.470 1.450 1.470 1.470 1.470 90,000 132,300 1.4700 20.45 20.18 20.45 20.45 20.45 6,468 20.454 0.00%
1999-05-13 0 1.470 1.440 1.490 1.470 1.500 88,000 131,170 1.4906 20.45 20.04 20.73 20.45 20.87 6,324 20.740 -8.12%
1999-05-12 0 1.600 1.520 1.600 1.480 1.600 296,000 445,940 1.5066 22.26 21.15 22.26 20.59 22.26 21,273 20.963 11.11%
1999-05-11 0 1.440 1.440 1.480 1.360 1.450 222,000 317,040 1.4281 20.04 20.04 20.59 18.92 20.18 15,955 19.871 4.35%
1999-05-10 0 1.380 1.380 1.400 1.340 1.380 832,000 1,128,700 1.3566 19.20 19.20 19.48 18.65 19.20 59,795 18.876 0.00%
1999-05-07 0 1.380 1.380 1.400 1.360 1.440 218,000 305,040 1.3993 19.20 19.20 19.48 18.92 20.04 15,667 19.470 1.47%
1999-05-06 0 1.360 1.360 1.410 1.300 1.430 374,000 510,490 1.3649 18.92 18.92 19.62 18.09 19.90 26,879 18.992 4.62%
1999-05-05 0 1.300 1.220 1.320 1.270 1.320 372,000 481,690 1.2949 18.09 16.98 18.37 17.67 18.37 26,735 18.017 2.36%
1999-05-04 0 1.270 1.270 1.320 1.180 1.320 1,249,000 1,530,450 1.2253 17.67 17.67 18.37 16.42 18.37 89,764 17.050 6.72%
1999-05-03 0 1.190 1.180 1.200 1.100 1.190 1,261,000 1,436,090 1.1389 16.56 16.42 16.70 15.31 16.56 90,627 15.846 10.19%
1999-04-30 0 1.080 1.080 1.100 1.080 1.110 300,000 326,100 1.0870 15.03 15.03 15.31 15.03 15.44 21,561 15.125 -1.82%
1999-04-29 0 1.100 1.100 1.110 1.090 1.120 1,100,000 1,214,300 1.1039 15.31 15.31 15.44 15.17 15.58 79,056 15.360 -1.79%
1999-04-28 0 1.120 1.110 1.120 1.100 1.130 982,000 1,097,330 1.1174 15.58 15.44 15.58 15.31 15.72 70,575 15.548 0.00%
1999-04-27 0 1.120 1.100 1.130 1.100 1.140 346,000 387,650 1.1204 15.58 15.31 15.72 15.31 15.86 24,867 15.589 -1.75%
1999-04-26 0 1.140 1.150 1.160 1.140 1.160 613,500 706,250 1.1512 15.86 16.00 16.14 15.86 16.14 44,092 16.018 0.88%
1999-04-23 0 1.130 1.110 1.130 1.130 1.150 216,000 247,400 1.1454 15.72 15.44 15.72 15.72 16.00 15,524 15.937 -1.74%
1999-04-22 0 1.150 1.150 1.180 1.150 1.170 785,000 906,450 1.1547 16.00 16.00 16.42 16.00 16.28 56,417 16.067 2.68%
1999-04-21 0 1.120 1.120 1.140 1.090 1.140 295,000 328,420 1.1133 15.58 15.58 15.86 15.17 15.86 21,201 15.491 0.90%
1999-04-20 0 1.110 1.110 1.130 1.100 1.290 499,000 602,630 1.2077 15.44 15.44 15.72 15.31 17.95 35,863 16.804 -11.20%
1999-04-19 0 1.250 1.250 1.280 1.150 1.250 310,000 379,190 1.2232 17.39 17.39 17.81 16.00 17.39 22,279 17.020 11.61%
1999-04-16 0 1.120 1.150 1.160 1.120 1.140 424,000 479,820 1.1317 15.58 16.00 16.14 15.58 15.86 30,472 15.746 1.82%
1999-04-15 0 1.100 1.090 1.100 1.100 1.120 250,000 276,600 1.1064 15.31 15.17 15.31 15.31 15.58 17,967 15.395 4.76%
1999-04-14 0 1.050 1.050 1.080 1.030 1.050 190,000 197,900 1.0416 14.61 14.61 15.03 14.33 14.61 13,655 14.493 2.94%
1999-04-13 0 1.020 0.990 1.020 1.030 1.030 20,000 20,600 1.0300 14.19 13.78 14.19 14.33 14.33 1,437 14.332 3.03%
1999-04-12 0 0.990 0.990 1.030 0.990 1.040 138,000 140,270 1.0164 13.78 13.78 14.33 13.78 14.47 9,918 14.143 -4.81%
1999-04-09 0 1.040 1.020 1.040 0.990 1.040 226,000 231,150 1.0228 14.47 14.19 14.47 13.78 14.47 16,242 14.231 6.12%
1999-04-08 0 0.980 0.960 1.000 0.960 1.000 410,000 401,000 0.9780 13.64 13.36 13.91 13.36 13.91 29,466 13.609 4.26%
1999-04-07 0 0.940 0.940 0.960 0.890 0.940 300,000 278,400 0.9280 13.08 13.08 13.36 12.38 13.08 21,561 12.912 5.62%
1999-04-01 0 0.890 0.860 0.890 0.870 0.890 244,865 217,758 0.8893 12.38 11.97 12.38 12.11 12.38 17,598 12.374 2.30%
1999-03-31 0 0.870 0.870 0.890 - - 3,334,767 2,837,856 0.8510 12.11 12.11 12.38 - - 239,666 11.841 0.00%
1999-03-30 0 0.870 0.870 0.900 0.850 0.850 40,000 34,000 0.8500 12.11 12.11 12.52 11.83 11.83 2,875 11.827 -1.14%
1999-03-29 0 0.880 0.870 0.900 0.870 0.890 106,000 93,320 0.8804 12.24 12.11 12.52 12.11 12.38 7,618 12.250 -2.22%
1999-03-26 0 0.900 0.860 0.900 0.900 0.900 84,000 75,600 0.9000 12.52 11.97 12.52 12.52 12.52 6,037 12.523 0.00%
1999-03-25 0 0.900 0.860 0.900 0.890 0.900 150,000 134,470 0.8965 12.52 11.97 12.52 12.38 12.52 10,780 12.474 0.00%
1999-03-24 0 0.900 0.860 0.900 0.850 0.900 120,000 104,500 0.8708 12.52 11.97 12.52 11.83 12.52 8,624 12.117 1.12%
1999-03-23 0 0.890 0.890 0.910 0.870 0.890 678,000 595,260 0.8780 12.38 12.38 12.66 12.11 12.38 48,727 12.216 2.30%
1999-03-22 0 0.870 0.850 0.870 0.870 0.870 306,000 266,220 0.8700 12.11 11.83 12.11 12.11 12.11 21,992 12.105 0.00%
1999-03-19 0 0.870 0.850 0.870 0.850 0.870 98,000 83,980 0.8569 12.11 11.83 12.11 11.83 12.11 7,043 11.924 2.35%
1999-03-18 0 0.850 0.850 0.870 0.850 0.850 80,000 68,000 0.8500 11.83 11.83 12.11 11.83 11.83 5,750 11.827 0.00%
1999-03-17 0 0.850 0.850 0.870 0.840 0.850 11,929,000 10,139,350 0.8500 11.83 11.83 12.11 11.69 11.83 857,324 11.827 0.00%
1999-03-16 0 0.850 0.850 0.870 0.850 0.850 1,438,000 1,222,480 0.8501 11.83 11.83 12.11 11.83 11.83 103,347 11.829 -1.16%
1999-03-15 0 0.860 0.850 0.870 0.850 0.880 395,000 341,590 0.8648 11.97 11.83 12.11 11.83 12.24 28,388 12.033 0.00%
1999-03-12 0 0.860 0.860 0.870 0.850 0.860 335,000 285,700 0.8528 11.97 11.97 12.11 11.83 11.97 24,076 11.867 -1.15%
1999-03-11 0 0.870 0.860 0.880 0.870 0.870 415,000 361,050 0.8700 12.11 11.97 12.24 12.11 12.11 29,826 12.105 0.00%
1999-03-10 0 0.870 0.850 0.870 - - 0 0 - 12.11 11.83 12.11 - - 0 - 0.00%
1999-03-09 0 0.870 0.870 - 0.850 0.850 51,000 43,350 0.8500 12.11 12.11 - 11.83 11.83 3,665 11.827 0.00%
1999-03-08 0 0.870 - 0.900 - - 0 0 - 12.11 - 12.52 - - 0 - 0.00%
1999-03-05 0 0.870 0.850 0.880 0.870 0.870 168,000 146,160 0.8700 12.11 11.83 12.24 12.11 12.11 12,074 12.105 1.16%
1999-03-04 0 0.860 0.860 0.870 0.850 0.860 150,000 128,500 0.8567 11.97 11.97 12.11 11.83 11.97 10,780 11.920 2.38%
1999-03-03 0 0.840 0.840 0.860 0.830 0.860 620,000 521,000 0.8403 11.69 11.69 11.97 11.55 11.97 44,559 11.692 2.44%
1999-03-02 0 0.820 0.820 0.830 0.810 0.830 2,352,000 1,945,320 0.8271 11.41 11.41 11.55 11.27 11.55 169,036 11.508 -1.20%
1999-03-01 0 0.830 0.810 0.830 0.810 0.830 1,102,000 893,820 0.8111 11.55 11.27 11.55 11.27 11.55 79,200 11.286 3.75%
1999-02-26 0 0.800 0.800 0.810 0.800 0.810 209,000 168,130 0.8044 11.13 11.13 11.27 11.13 11.27 15,021 11.193 -1.23%
1999-02-25 0 0.810 0.800 0.810 0.800 0.810 310,000 250,000 0.8065 11.27 11.13 11.27 11.13 11.27 22,279 11.221 0.00%
1999-02-24 0 0.810 0.800 0.830 0.810 0.810 810,000 662,100 0.8174 11.27 11.13 11.55 11.27 11.27 58,214 11.374 -2.41%
1999-02-23 0 0.830 0.820 0.830 0.830 0.830 1,190,000 987,700 0.8300 11.55 11.41 11.55 11.55 11.55 85,524 11.549 0.00%
1999-02-22 0 0.830 0.800 0.830 0.810 0.830 768,000 631,840 0.8227 11.55 11.13 11.55 11.27 11.55 55,195 11.447 1.22%
1999-02-19 0 0.820 0.820 0.840 0.810 0.840 513,000 423,640 0.8258 11.41 11.41 11.69 11.27 11.69 36,869 11.490 -2.38%
1999-02-15 0 0.840 0.840 0.860 0.820 0.830 750,000 619,500 0.8260 11.69 11.69 11.97 11.41 11.55 53,902 11.493 2.44%
1999-02-12 0 0.820 0.820 0.860 0.800 0.820 870,000 710,500 0.8167 11.41 11.41 11.97 11.13 11.41 62,526 11.363 0.00%
1999-02-11 0 0.820 0.810 0.820 0.800 0.820 355,000 289,900 0.8166 11.41 11.27 11.41 11.13 11.41 25,513 11.363 2.50%
1999-02-10 0 0.800 0.800 0.820 0.800 0.810 620,000 498,000 0.8032 11.13 11.13 11.41 11.13 11.27 44,559 11.176 -2.44%
1999-02-09 0 0.820 0.800 0.820 0.800 0.820 610,000 493,140 0.8084 11.41 11.13 11.41 11.13 11.41 43,840 11.249 2.50%
1999-02-08 0 0.800 0.760 0.820 0.760 0.800 510,000 397,500 0.7794 11.13 10.57 11.41 10.57 11.13 36,653 10.845 3.90%
1999-02-05 0 0.770 0.770 0.800 0.760 0.790 690,000 537,520 0.7790 10.71 10.71 11.13 10.57 10.99 49,590 10.839 -1.28%
1999-02-04 0 0.780 0.740 0.800 0.760 0.780 2,879,000 2,230,020 0.7746 10.85 10.30 11.13 10.57 10.85 206,911 10.778 0.00%
1999-02-03 0 0.780 0.760 0.780 0.780 0.780 69,000 53,820 0.7800 10.85 10.57 10.85 10.85 10.85 4,959 10.853 1.30%
1999-02-02 0 0.770 0.770 - 0.750 0.770 1,576,000 1,207,220 0.7660 10.71 10.71 - 10.44 10.71 113,265 10.658 1.32%
1999-02-01 0 0.760 0.760 - 0.750 0.760 320,000 243,000 0.7594 10.57 10.57 - 10.44 10.57 22,998 10.566 1.33%
1999-01-29 0 0.750 0.740 - 0.720 0.780 720,000 535,600 0.7439 10.44 10.30 - 10.02 10.85 51,746 10.351 1.35%
1999-01-28 0 0.740 0.710 0.740 0.710 0.740 210,000 149,400 0.7114 10.30 9.879 10.30 9.879 10.30 15,092 9.8990 4.23%
1999-01-27 0 0.710 0.710 0.740 0.710 0.720 118,000 84,080 0.7125 9.879 9.879 10.30 9.879 10.02 8,481 9.9145 1.43%
1999-01-26 0 0.700 0.700 0.750 0.700 0.710 101,000 71,500 0.7079 9.740 9.740 10.44 9.740 9.879 7,259 9.8502 0.00%
1999-01-25 0 0.700 0.700 0.730 0.700 0.700 100,000 70,000 0.7000 9.740 9.740 10.16 9.740 9.740 7,187 9.7400 0.00%
1999-01-22 0 0.700 0.700 0.750 0.700 0.700 248,000 173,600 0.7000 9.740 9.740 10.44 9.740 9.740 17,823 9.7400 -4.11%
1999-01-21 0 0.730 0.720 0.740 0.730 0.750 752,000 558,980 0.7433 10.16 10.02 10.30 10.16 10.44 54,045 10.343 -5.19%
1999-01-20 0 0.770 0.760 0.780 0.770 0.780 450,000 351,000 0.7800 10.71 10.57 10.85 10.71 10.85 32,341 10.853 -2.53%
1999-01-19 0 0.790 0.780 0.800 - - 24,000 18,960 0.7900 10.99 10.85 11.13 - - 1,725 10.992 0.00%
1999-01-18 0 0.790 0.790 0.810 0.790 0.810 920,000 739,000 0.8033 10.99 10.99 11.27 10.99 11.27 66,119 11.177 -2.47%
1999-01-15 0 0.810 0.810 0.820 0.800 0.810 728,000 587,200 0.8066 11.27 11.27 11.41 11.13 11.27 52,321 11.223 1.25%
1999-01-14 0 0.800 0.790 0.800 0.790 0.800 1,624,300 1,297,059 0.7985 11.13 10.99 11.13 10.99 11.13 116,737 11.111 -2.44%
1999-01-13 0 0.820 0.820 0.830 0.820 0.840 1,456,000 1,211,210 0.8319 11.41 11.41 11.55 11.41 11.69 104,641 11.575 -2.38%
1999-01-12 0 0.840 0.840 0.860 0.840 0.850 2,152,000 1,810,310 0.8412 11.69 11.69 11.97 11.69 11.83 154,662 11.705 1.20%
1999-01-11 0 0.830 0.830 0.840 0.830 0.850 5,112,330 4,294,661 0.8401 11.55 11.55 11.69 11.55 11.83 367,417 11.689 0.00%
1999-01-08 0 0.830 0.830 0.840 0.820 0.840 3,860,000 3,198,700 0.8287 11.55 11.55 11.69 11.41 11.69 277,414 11.530 0.00%
1999-01-07 0 0.830 0.830 0.840 0.830 0.850 940,000 788,800 0.8391 11.55 11.55 11.69 11.55 11.83 67,557 11.676 0.00%
1999-01-06 0 0.830 0.830 0.850 0.820 0.830 1,046,000 861,920 0.8240 11.55 11.55 11.83 11.41 11.55 75,175 11.466 1.22%
1999-01-05 0 0.820 0.780 0.820 0.820 0.820 10,000 8,200 0.8200 11.41 10.85 11.41 11.41 11.41 719 11.410 1.23%
1999-01-04 0 0.810 0.780 0.810 - - 0 0 - 11.27 10.85 11.27 - - 0 - 0.00%
1998-12-31 0 0.810 0.780 0.820 - - 0 0 - 11.27 10.85 11.41 - - 0 - 0.00%
1998-12-30 0 0.810 0.780 0.810 0.800 0.810 155,000 124,430 0.8028 11.27 10.85 11.27 11.13 11.27 11,140 11.170 -1.22%
1998-12-29 0 0.820 0.820 0.840 0.810 0.820 902,300 739,842 0.8200 11.41 11.41 11.69 11.27 11.41 64,847 11.409 0.00%
1998-12-28 0 0.820 0.800 0.840 0.800 0.820 501,000 410,800 0.8200 11.41 11.13 11.69 11.13 11.41 36,006 11.409 0.00%
1998-12-24 0 0.820 0.810 0.820 0.820 0.820 2,302,000 1,887,640 0.8200 11.41 11.27 11.41 11.41 11.41 165,442 11.410 0.00%
1998-12-23 0 0.820 0.820 0.830 0.810 0.820 2,220,000 1,830,300 0.8245 11.41 11.41 11.55 11.27 11.41 159,549 11.472 0.00%
1998-12-22 0 0.820 0.820 0.830 0.820 0.860 1,980,000 1,661,400 0.8391 11.41 11.41 11.55 11.41 11.97 142,300 11.675 -4.65%
1998-12-21 0 0.860 0.850 0.870 0.840 0.870 2,224,000 1,895,710 0.8524 11.97 11.83 12.11 11.69 12.11 159,836 11.860 4.88%
1998-12-18 0 0.820 0.810 0.820 0.800 0.820 2,319,613 1,896,480 0.8176 11.41 11.27 11.41 11.13 11.41 166,708 11.376 2.50%
1998-12-17 0 0.800 0.800 0.810 0.800 0.800 550,000 440,000 0.8000 11.13 11.13 11.27 11.13 11.13 39,528 11.131 -2.44%
1998-12-16 0 0.820 0.800 0.820 0.800 0.820 790,000 633,000 0.8013 11.41 11.13 11.41 11.13 11.41 56,776 11.149 2.50%
1998-12-15 0 0.800 0.790 0.820 0.790 0.820 781,000 630,880 0.8078 11.13 10.99 11.41 10.99 11.41 56,130 11.240 1.27%
1998-12-14 0 0.790 0.790 0.800 0.780 0.800 238,000 187,790 0.7890 10.99 10.99 11.13 10.85 11.13 17,105 10.979 1.28%
1998-12-11 0 0.780 0.780 0.800 0.780 0.780 690,000 538,200 0.7800 10.85 10.85 11.13 10.85 10.85 49,590 10.853 0.00%
1998-12-10 0 0.780 0.780 0.800 0.740 0.780 425,000 323,200 0.7605 10.85 10.85 11.13 10.30 10.85 30,544 10.581 5.41%
1998-12-09 0 0.740 0.710 0.740 0.740 0.740 118,000 87,320 0.7400 10.30 9.879 10.30 10.30 10.30 8,481 10.297 -9.76%
1998-12-08 0 0.820 - 0.820 0.820 0.820 160,000 131,200 0.8200 11.41 - 11.41 11.41 11.41 11,499 11.410 -1.20%
1998-12-07 0 0.830 0.770 0.830 0.810 0.850 134,000 110,100 0.8216 11.55 10.71 11.55 11.27 11.83 9,630 11.433 1.22%
1998-12-04 0 0.820 0.800 0.840 0.770 0.820 223,000 176,600 0.7919 11.41 11.13 11.69 10.71 11.41 16,027 11.019 0.00%
1998-12-03 0 0.820 0.800 0.820 0.770 0.820 59,000 47,880 0.8115 11.41 11.13 11.41 10.71 11.41 4,240 11.292 -1.20%
1998-12-02 0 0.830 0.830 0.840 0.800 0.840 115,000 94,850 0.8248 11.55 11.55 11.69 11.13 11.69 8,265 11.476 -2.35%
1998-12-01 0 0.850 0.800 0.850 0.820 0.850 399,000 331,090 0.8298 11.83 11.13 11.83 11.41 11.83 28,676 11.546 2.41%
1998-11-30 0 0.830 0.830 0.850 0.820 0.850 690,000 575,780 0.8345 11.55 11.55 11.83 11.41 11.83 49,590 11.611 -2.35%
1998-11-27 0 0.850 0.840 0.850 0.830 0.880 610,000 516,400 0.8466 11.83 11.69 11.83 11.55 12.24 43,840 11.779 -4.49%
1998-11-26 0 0.890 0.880 0.890 0.890 0.910 2,591,000 2,334,750 0.9011 12.38 12.24 12.38 12.38 12.66 186,212 12.538 -3.26%
1998-11-25 0 0.920 0.920 0.940 0.880 0.940 1,030,040 942,414 0.9149 12.80 12.80 13.08 12.24 13.08 74,028 12.731 4.55%
1998-11-24 0 0.880 0.870 0.900 0.800 0.900 1,365,300 1,129,763 0.8275 12.24 12.11 12.52 11.13 12.52 98,123 11.514 10.00%
1998-11-23 0 0.800 - 0.800 0.780 0.810 1,179,000 941,600 0.7986 11.13 - 11.13 10.85 11.27 84,733 11.112 0.00%
1998-11-20 0 0.800 0.790 0.800 0.790 0.800 145,000 115,500 0.7966 11.13 10.99 11.13 10.99 11.13 10,421 11.083 3.90%
1998-11-19 0 0.770 0.770 0.790 0.770 0.830 1,256,300 996,136 0.7929 10.71 10.71 10.99 10.71 11.55 90,289 11.033 -3.75%
1998-11-18 0 0.800 0.790 0.800 0.790 0.810 2,381,000 1,905,460 0.8003 11.13 10.99 11.13 10.99 11.27 171,120 11.135 1.27%
1998-11-17 0 0.790 0.780 0.790 0.780 0.790 91,000 71,160 0.7820 10.99 10.85 10.99 10.85 10.99 6,540 10.881 1.28%
1998-11-16 0 0.780 0.760 0.780 0.780 0.790 90,000 70,800 0.7867 10.85 10.57 10.85 10.85 10.99 6,468 10.946 4.00%
1998-11-13 0 0.750 0.750 0.780 0.750 0.750 130,000 97,500 0.7500 10.44 10.44 10.85 10.44 10.44 9,343 10.436 0.00%
1998-11-12 0 0.750 0.740 0.750 0.750 0.750 206,000 154,500 0.7500 10.44 10.30 10.44 10.44 10.44 14,805 10.436 -3.85%
1998-11-11 0 0.780 0.770 0.790 0.770 0.780 365,816 284,826 0.7786 10.85 10.71 10.99 10.71 10.85 26,291 10.834 4.00%
1998-11-10 0 0.750 0.750 0.780 0.730 0.780 726,900 540,000 0.7429 10.44 10.44 10.85 10.16 10.85 52,241 10.337 2.74%
1998-11-09 0 0.730 0.710 0.740 0.730 0.740 130,000 95,200 0.7323 10.16 9.879 10.30 10.16 10.30 9,343 10.189 0.00%
1998-11-06 0 0.730 0.730 0.750 0.720 0.730 150,000 108,100 0.7207 10.16 10.16 10.44 10.02 10.16 10,780 10.028 4.29%
1998-11-05 0 0.700 0.700 0.750 0.700 0.700 111,000 77,650 0.6995 9.740 9.740 10.44 9.740 9.740 7,977 9.7337 -6.67%
1998-11-04 0 0.750 0.740 0.760 0.690 0.760 673,000 498,390 0.7405 10.44 10.30 10.57 9.601 10.57 48,368 10.304 10.29%
1998-11-03 0 0.680 - 0.700 0.680 0.720 60,000 41,200 0.6867 9.462 - 9.740 9.462 10.02 4,312 9.5544 -8.11%
1998-11-02 0 0.740 - 0.740 - - 0 0 - 10.30 - 10.30 - - 0 - 0.00%
1998-10-30 0 0.740 - 0.740 0.740 0.750 744,000 551,200 0.7409 10.30 - 10.30 10.30 10.44 53,470 10.308 -1.33%
1998-10-29 0 0.750 0.650 0.750 0.700 0.750 206,000 148,400 0.7204 10.44 9.044 10.44 9.740 10.44 14,805 10.024 5.63%
1998-10-27 0 0.710 0.710 0.730 0.710 0.730 90,000 64,600 0.7178 9.879 9.879 10.16 9.879 10.16 6,468 9.9873 -5.33%
1998-10-26 0 0.750 0.730 0.750 0.760 0.760 30,000 22,800 0.7600 10.44 10.16 10.44 10.57 10.57 2,156 10.575 0.00%
1998-10-23 0 0.750 0.750 0.760 0.740 0.760 500,000 374,240 0.7485 10.44 10.44 10.57 10.30 10.57 35,934 10.415 0.00%
1998-10-22 0 0.750 0.710 0.750 0.730 0.750 648,000 473,600 0.7309 10.44 9.879 10.44 10.16 10.44 46,571 10.169 4.17%
1998-10-21 0 0.720 - 0.720 0.720 0.740 2,788,000 2,039,120 0.7314 10.02 - 10.02 10.02 10.30 200,370 10.177 0.00%
1998-10-20 0 0.720 0.710 0.720 0.720 0.730 736,000 530,420 0.7207 10.02 9.879 10.02 10.02 10.16 52,895 10.028 0.00%
1998-10-19 0 0.720 - 0.720 0.720 0.770 1,999,000 1,489,450 0.7451 10.02 - 10.02 10.02 10.71 143,666 10.367 -1.37%
1998-10-16 0 0.730 0.750 - 0.700 0.750 1,060,000 779,900 0.7358 10.16 10.44 - 9.740 10.44 76,181 10.237 0.00%
1998-10-15 0 0.730 0.710 0.750 0.700 0.730 587,000 413,460 0.7044 10.16 9.879 10.44 9.740 10.16 42,187 9.8006 7.35%
1998-10-14 0 0.680 0.680 0.700 0.650 0.670 50,000 32,900 0.6580 9.462 9.462 9.740 9.044 9.323 3,593 9.1556 7.94%
1998-10-13 0 0.630 0.600 0.650 0.630 0.700 180,000 115,700 0.6428 8.766 8.349 9.044 8.766 9.740 12,936 8.9438 -12.50%
1998-10-12 0 0.720 0.700 0.720 0.710 0.730 314,000 225,880 0.7194 10.02 9.740 10.02 9.879 10.16 22,567 10.009 7.46%
1998-10-09 0 0.670 0.620 0.670 0.630 0.700 1,994,000 1,316,230 0.6601 9.323 8.627 9.323 8.766 9.740 143,307 9.1847 1.52%
1998-10-08 0 0.660 0.660 0.740 0.660 0.690 261,000 176,270 0.6754 9.183 9.183 10.30 9.183 9.601 18,758 9.3972 -10.81%
1998-10-07 0 0.740 - 0.740 - - 2,000,000 1,480,000 0.7400 10.30 - 10.30 - - 143,738 10.297 -6.33%
1998-10-05 0 0.790 0.700 0.790 0.780 0.790 49,000 38,610 0.7880 10.99 9.740 10.99 10.85 10.99 3,522 10.964 -1.25%
1998-09-30 0 0.800 0.800 1.000 0.800 0.800 1,112,000 839,600 0.7550 11.13 11.13 13.91 11.13 11.13 79,918 10.506 0.00%
1998-09-29 0 0.800 - 0.840 - - 0 0 - 11.13 - 11.69 - - 0 - 0.00%
1998-09-28 0 0.800 - 0.810 0.800 0.810 50,000 40,200 0.8040 11.13 - 11.27 11.13 11.27 3,593 11.187 -5.88%
1998-09-25 0 0.850 0.830 0.870 0.850 0.850 115,000 97,750 0.8500 11.83 11.55 12.11 11.83 11.83 8,265 11.827 -2.30%
1998-09-24 0 0.870 - 0.900 0.870 0.910 114,000 100,090 0.8780 12.11 - 12.52 12.11 12.66 8,193 12.216 -4.40%
1998-09-23 0 0.910 0.910 0.940 0.910 0.920 51,000 46,460 0.9110 12.66 12.66 13.08 12.66 12.80 3,665 12.676 -3.19%
1998-09-22 0 0.940 - 0.940 0.970 0.970 15,000 14,550 0.9700 13.08 - 13.08 13.50 13.50 1,078 13.497 -5.05%
1998-09-21 0 0.990 0.950 0.990 0.990 1.000 21,000 20,840 0.9924 13.78 13.22 13.78 13.78 13.91 1,509 13.808 -1.00%
1998-09-18 0 1.000 1.000 1.030 1.000 1.000 2,000 2,000 1.0000 13.91 13.91 14.33 13.91 13.91 144 13.914 -2.91%
1998-09-17 0 1.030 1.030 - 0.940 1.030 802,000 800,330 0.9979 14.33 14.33 - 13.08 14.33 57,639 13.885 8.42%
1998-09-16 0 0.950 0.940 0.950 0.940 0.980 297,000 284,380 0.9575 13.22 13.08 13.22 13.08 13.64 21,345 13.323 3.26%
1998-09-15 0 0.920 0.920 0.950 - - 0 0 - 12.80 12.80 13.22 - - 0 - 1.10%
1998-09-14 0 0.910 0.910 - 0.900 0.900 97,000 87,300 0.9000 12.66 12.66 - 12.52 12.52 6,971 12.523 0.00%
1998-09-11 0 0.910 0.910 1.000 0.910 0.930 1,035,000 944,070 0.9121 12.66 12.66 13.91 12.66 12.94 74,384 12.692 -9.00%
1998-09-10 0 1.000 0.960 1.000 - - 0 0 - 13.91 13.36 13.91 - - 0 - 0.00%
1998-09-09 0 1.000 1.000 1.050 0.980 1.000 1,353,910 1,351,657 0.9983 13.91 13.91 14.61 13.64 13.91 97,304 13.891 -2.91%
1998-09-08 0 1.030 1.000 1.050 0.960 1.030 1,065,000 1,064,820 0.9998 14.33 13.91 14.61 13.36 14.33 76,540 13.912 3.00%
1998-09-07 0 1.000 1.000 1.020 0.970 1.020 1,109,000 1,115,380 1.0058 13.91 13.91 14.19 13.50 14.19 79,703 13.994 4.17%
1998-09-04 0 0.960 0.960 - 0.900 0.980 2,019,000 1,929,400 0.9556 13.36 13.36 - 12.52 13.64 145,103 13.297 2.13%
1998-09-03 0 0.940 0.940 0.970 0.900 0.970 873,000 821,710 0.9412 13.08 13.08 13.50 12.52 13.50 62,742 13.097 4.44%
1998-09-02 0 0.900 0.900 0.910 0.840 0.910 2,635,207 2,297,556 0.8719 12.52 12.52 12.66 11.69 12.66 189,389 12.131 4.65%
1998-09-01 0 0.860 0.860 - 0.850 0.940 2,199,000 1,933,620 0.8793 11.97 11.97 - 11.83 13.08 158,040 12.235 -10.42%
1998-08-31 0 0.960 0.960 1.000 0.960 1.160 471,000 486,550 1.0330 13.36 13.36 13.91 13.36 16.14 33,850 14.374 -22.58%
1998-08-28 0 1.240 1.130 1.330 1.120 1.300 409,000 469,310 1.1475 17.25 15.72 18.51 15.58 18.09 29,394 15.966 -11.43%
1998-08-27 0 1.400 1.350 1.400 1.400 1.400 244,000 362,950 1.4875 19.48 18.78 19.48 19.48 19.48 17,536 20.697 -6.67%
1998-08-26 0 1.500 1.500 1.600 1.290 1.510 4,970,000 7,571,300 1.5234 20.87 20.87 22.26 17.95 21.01 357,188 21.197 0.67%
1998-08-25 0 1.490 1.420 1.550 1.460 1.740 2,495,000 3,930,000 1.5752 20.73 19.76 21.57 20.31 24.21 179,313 21.917 -17.22%
1998-08-24 0 1.800 1.750 1.800 1.780 1.970 2,352,500 4,405,665 1.8728 25.05 24.35 25.05 24.77 27.41 169,072 26.058 -10.00%
1998-08-21 0 2.000 1.990 2.000 1.990 2.000 778,000 1,563,220 2.0093 27.83 27.69 27.83 27.69 27.83 55,914 27.958 -5.88%
1998-08-20 0 2.125 2.100 2.125 2.125 2.250 426,000 924,700 2.1707 29.57 29.22 29.57 29.57 31.31 30,616 30.203 -3.41%
1998-08-19 0 2.200 2.200 2.250 2.100 2.250 3,061,000 6,813,950 2.2261 30.61 30.61 31.31 29.22 31.31 219,991 30.974 4.76%
1998-08-18 0 2.100 2.100 - 2.025 2.100 300,000 617,700 2.0590 29.22 29.22 - 28.18 29.22 21,561 28.649 3.70%
1998-08-14 0 2.025 2.025 2.100 2.000 2.050 350,000 708,500 2.0243 28.18 28.18 29.22 27.83 28.52 25,154 28.166 1.25%
1998-08-13 0 2.000 2.000 2.200 2.000 2.150 992,500 2,050,260 2.0658 27.83 27.83 30.61 27.83 29.92 71,330 28.743 -3.61%
1998-08-12 0 2.075 2.075 2.125 1.980 2.125 2,557,000 5,252,600 2.0542 28.87 28.87 29.57 27.55 29.57 183,769 28.583 4.27%
1998-08-11 0 1.990 1.980 1.990 1.970 2.050 1,442,000 2,875,560 1.9941 27.69 27.55 27.69 27.41 28.52 103,635 27.747 -4.10%
1998-08-10 0 2.075 2.050 2.075 2.050 2.175 721,000 1,520,925 2.1095 28.87 28.52 28.87 28.52 30.26 51,817 29.352 -4.60%
1998-08-07 0 2.175 2.150 2.175 2.150 2.250 668,000 1,448,950 2.1691 30.26 29.92 30.26 29.92 31.31 48,008 30.181 -3.33%
1998-08-06 0 2.250 2.250 2.275 2.225 2.400 680,000 1,568,875 2.3072 31.31 31.31 31.65 30.96 33.39 48,871 32.102 -6.25%
1998-08-05 0 2.400 2.375 2.425 2.375 2.400 1,550,000 3,717,500 2.3984 33.39 33.05 33.74 33.05 33.39 111,397 33.372 0.00%
1998-08-04 0 2.400 2.400 2.425 2.375 2.400 839,000 2,011,750 2.3978 33.39 33.39 33.74 33.05 33.39 60,298 33.363 1.05%
1998-08-03 0 2.375 2.350 2.375 2.350 2.400 851,000 2,029,050 2.3843 33.05 32.70 33.05 32.70 33.39 61,160 33.176 -1.04%
1998-07-31 0 2.400 2.400 2.425 2.375 2.450 1,148,000 2,756,450 2.4011 33.39 33.39 33.74 33.05 34.09 82,505 33.409 -1.03%
1998-07-30 0 2.425 2.400 2.425 2.400 2.450 1,708,000 4,147,900 2.4285 33.74 33.39 33.74 33.39 34.09 122,752 33.791 -1.02%
1998-07-29 0 2.450 2.425 2.450 2.450 2.475 130,000 319,500 2.4577 34.09 33.74 34.09 34.09 34.44 9,343 34.197 -1.01%
1998-07-28 0 2.475 2.475 2.500 2.475 2.500 649,000 1,606,525 2.4754 34.44 34.44 34.79 34.44 34.79 46,643 34.443 0.00%
1998-07-27 0 2.475 2.450 2.475 2.450 2.475 152,000 378,175 2.4880 34.44 34.09 34.44 34.09 34.44 10,924 34.619 -1.00%
1998-07-24 0 2.500 2.475 2.500 2.500 2.500 230,000 575,000 2.5000 34.79 34.44 34.79 34.79 34.79 16,530 34.786 0.00%
1998-07-23 0 2.500 2.500 2.525 2.400 2.500 813,000 2,027,950 2.4944 34.79 34.79 35.13 33.39 34.79 58,429 34.708 0.00%
1998-07-22 0 2.500 2.475 2.500 2.500 2.500 701,000 1,752,300 2.4997 34.79 34.44 34.79 34.79 34.79 50,380 34.782 -0.99%
1998-07-21 0 2.525 2.500 2.525 2.500 2.550 746,000 1,866,800 2.5024 35.13 34.79 35.13 34.79 35.48 53,614 34.819 -0.98%
1998-07-20 0 2.550 2.500 2.550 2.525 2.550 615,000 1,559,750 2.5362 35.48 34.79 35.48 35.13 35.48 44,199 35.289 0.99%
1998-07-17 0 2.525 2.500 2.525 2.500 2.525 586,000 1,473,525 2.5145 35.13 34.79 35.13 34.79 35.13 42,115 34.988 1.00%
1998-07-16 0 2.500 2.475 2.500 2.450 2.500 179,000 446,200 2.4927 34.79 34.44 34.79 34.09 34.79 12,865 34.685 4.17%
1998-07-15 0 2.400 2.400 2.500 2.400 2.500 250,000 621,575 2.4863 33.39 33.39 34.79 33.39 34.79 17,967 34.595 -5.88%
1998-07-14 0 2.550 2.525 2.550 2.500 2.550 1,792,000 4,563,500 2.5466 35.48 35.13 35.48 34.79 35.48 128,789 35.434 0.00%
1998-07-13 0 2.550 2.450 2.550 2.375 2.550 548,000 1,389,400 2.5354 35.48 34.09 35.48 33.05 35.48 39,384 35.278 0.00%
1998-07-10 0 2.550 2.500 2.575 2.525 2.550 452,000 1,152,300 2.5493 35.48 34.79 35.83 35.13 35.48 32,485 35.472 -0.97%
1998-07-09 0 2.575 2.550 2.575 2.550 2.600 1,801,000 4,632,600 2.5722 35.83 35.48 35.83 35.48 36.18 129,436 35.791 -0.96%
1998-07-08 0 2.600 2.575 2.600 2.575 2.600 1,860,000 4,829,275 2.5964 36.18 35.83 36.18 35.83 36.18 133,676 36.127 0.00%
1998-07-07 0 2.600 2.575 2.600 2.575 2.625 1,289,500 3,351,825 2.5993 36.18 35.83 36.18 35.83 36.52 92,675 36.168 -0.95%
1998-07-06 0 2.625 2.600 2.625 2.600 2.625 712,000 1,853,700 2.6035 36.52 36.18 36.52 36.18 36.52 51,171 36.226 0.96%
1998-07-03 0 2.600 2.600 2.625 2.575 2.625 2,669,000 6,957,950 2.6070 36.18 36.18 36.52 35.83 36.52 191,818 36.274 0.97%
1998-07-02 0 2.575 2.575 2.600 2.575 2.625 1,890,000 4,908,000 2.5968 35.83 35.83 36.18 35.83 36.52 135,832 36.133 0.98%
1998-06-30 0 2.550 2.550 2.600 2.525 2.600 1,003,000 2,577,000 2.5693 35.48 35.48 36.18 35.13 36.18 72,084 35.750 2.42%
1998-06-29 0 2.600 2.600 2.625 2.600 2.625 313,000 817,875 2.6130 34.64 34.64 34.98 34.64 34.98 23,490 34.817 -0.95%
1998-06-26 0 2.625 2.600 2.625 2.600 2.650 708,930 1,851,977 2.6124 34.98 34.64 34.98 34.64 35.31 53,205 34.809 0.00%
1998-06-25 0 2.625 2.600 2.625 2.600 2.625 990,000 2,579,125 2.6052 34.98 34.64 34.98 34.64 34.98 74,299 34.713 0.96%
1998-06-24 0 2.600 2.600 2.625 2.600 2.600 489,000 1,271,580 2.6004 34.64 34.64 34.98 34.64 34.64 36,699 34.649 0.00%
1998-06-23 0 2.600 2.600 2.625 2.600 2.625 320,000 836,750 2.6148 34.64 34.64 34.98 34.64 34.98 24,016 34.842 0.00%
1998-06-22 0 2.600 2.600 2.625 2.550 2.600 1,312,000 3,384,550 2.5797 34.64 34.64 34.98 33.98 34.64 98,465 34.373 1.96%
1998-06-19 0 2.550 2.550 2.575 2.550 2.600 1,539,000 3,956,350 2.5707 33.98 33.98 34.31 33.98 34.64 115,501 34.254 -0.97%
1998-06-18 0 2.575 2.500 2.575 2.550 2.625 1,387,000 3,573,700 2.5766 34.31 33.31 34.31 33.98 34.98 104,093 34.332 0.00%
1998-06-17 0 2.575 2.550 2.575 2.525 2.575 3,544,000 8,922,925 2.5178 34.31 33.98 34.31 33.64 34.31 265,975 33.548 3.00%
1998-06-16 0 2.500 2.475 2.500 2.475 2.500 3,298,000 8,243,725 2.4996 33.31 32.98 33.31 32.98 33.31 247,513 33.306 -0.99%
1998-06-15 0 2.525 2.500 2.550 2.500 2.525 28,870,940 73,601,597 2.5493 33.64 33.31 33.98 33.31 33.64 2,166,745 33.969 -0.98%
1998-06-12 0 2.550 2.550 2.575 2.400 2.575 728,000 1,852,900 2.5452 33.98 33.98 34.31 31.98 34.31 54,636 33.914 0.00%
1998-06-11 0 2.550 2.500 2.550 2.500 2.550 255,000 642,300 2.5188 33.98 33.31 33.98 33.31 33.98 19,138 33.562 -1.92%
1998-06-10 0 2.600 2.500 2.600 2.550 2.600 2,738,226 7,090,910 2.5896 34.64 33.31 34.64 33.98 34.64 205,502 34.505 0.97%
1998-06-09 0 2.575 2.500 2.575 2.525 2.575 1,200,000 3,074,900 2.5624 34.31 33.31 34.31 33.64 34.31 90,059 34.143 0.00%
1998-06-08 0 2.575 2.500 2.575 2.500 2.575 2,026,000 5,182,550 2.5580 34.31 33.31 34.31 33.31 34.31 152,050 34.085 5.10%
1998-06-05 0 2.450 2.425 2.450 2.400 2.450 1,065,000 2,574,000 2.4169 32.65 32.31 32.65 31.98 32.65 79,928 32.204 3.16%
1998-06-04 0 2.375 2.300 2.375 2.350 2.525 716,000 1,736,700 2.4256 31.65 30.65 31.65 31.31 33.64 53,735 32.320 -7.77%
1998-06-03 0 2.575 2.500 2.575 2.550 2.600 1,481,000 3,823,325 2.5816 34.31 33.31 34.31 33.98 34.64 111,148 34.398 -0.96%
1998-06-02 0 2.600 2.600 2.625 2.575 2.600 2,140,000 5,570,258 2.6029 34.64 34.64 34.98 34.31 34.64 160,606 34.683 -1.89%
1998-06-01 0 2.650 2.625 2.650 2.600 2.650 955,000 2,500,925 2.6188 35.31 34.98 35.31 34.64 35.31 71,672 34.894 1.92%
1998-05-29 0 2.600 2.600 2.650 2.600 2.625 826,000 2,159,050 2.6139 34.64 34.64 35.31 34.64 34.98 61,991 34.829 0.00%
1998-05-28 0 2.600 2.600 2.650 2.575 2.600 1,142,000 2,966,125 2.5973 34.64 34.64 35.31 34.31 34.64 85,706 34.608 -3.70%
1998-05-27 0 2.700 2.650 2.700 2.600 2.700 395,000 1,049,675 2.6574 35.98 35.31 35.98 34.64 35.98 29,644 35.409 0.00%
1998-05-26 0 2.700 2.675 2.700 2.600 2.700 647,000 1,734,300 2.6805 35.98 35.64 35.98 34.64 35.98 48,557 35.717 0.93%
1998-05-25 0 2.675 2.675 2.700 2.675 2.700 376,000 1,011,650 2.6906 35.64 35.64 35.98 35.64 35.98 28,219 35.851 0.00%
1998-05-22 0 2.675 2.675 2.700 2.650 2.675 160,000 427,600 2.6725 35.64 35.64 35.98 35.31 35.64 12,008 35.610 1.90%
1998-05-21 0 2.625 2.625 2.700 2.625 2.700 216,000 574,750 2.6609 34.98 34.98 35.98 34.98 35.98 16,211 35.455 -2.78%
1998-05-20 0 2.700 2.675 2.700 2.700 2.750 524,000 1,420,175 2.7103 35.98 35.64 35.98 35.98 36.64 39,326 36.113 -1.82%
1998-05-19 0 2.750 2.725 2.750 2.725 2.750 750,000 2,058,950 2.7453 36.64 36.31 36.64 36.31 36.64 56,287 36.579 0.00%
1998-05-18 0 2.750 2.750 2.775 2.750 2.775 137,000 378,000 2.7591 36.64 36.64 36.98 36.64 36.98 10,282 36.764 0.00%
1998-05-15 0 2.750 2.750 2.775 2.750 2.800 193,000 532,250 2.7578 36.64 36.64 36.98 36.64 37.31 14,485 36.746 0.00%
1998-05-14 0 2.750 2.750 2.800 2.700 2.750 287,000 781,500 2.7230 36.64 36.64 37.31 35.98 36.64 21,539 36.283 1.85%
1998-05-13 0 2.700 2.700 2.725 2.700 2.700 332,000 896,400 2.7000 35.98 35.98 36.31 35.98 35.98 24,916 35.976 0.00%
1998-05-12 0 2.700 2.700 2.750 2.700 2.700 147,000 396,900 2.7000 35.98 35.98 36.64 35.98 35.98 11,032 35.976 0.00%
1998-05-11 0 2.700 2.700 2.725 2.700 2.725 597,000 1,612,200 2.7005 35.98 35.98 36.31 35.98 36.31 44,804 35.983 -0.92%
1998-05-08 0 2.725 2.700 2.725 2.700 2.725 201,000 544,700 2.7100 36.31 35.98 36.31 35.98 36.31 15,085 36.109 0.93%
1998-05-07 0 2.700 2.700 2.725 2.675 2.700 175,000 474,300 2.7103 35.98 35.98 36.31 35.64 35.98 13,134 36.113 -0.92%
1998-05-06 0 2.725 2.725 2.750 2.725 2.725 231,000 634,425 2.7464 36.31 36.31 36.64 36.31 36.31 17,336 36.595 -2.68%
1998-05-05 0 2.800 2.775 2.800 2.725 2.800 334,000 928,025 2.7785 37.31 36.98 37.31 36.31 37.31 25,066 37.023 0.00%
1998-05-04 0 2.800 2.775 2.800 2.750 2.800 716,000 1,999,250 2.7922 37.31 36.98 37.31 36.64 37.31 53,735 37.206 0.00%
1998-05-01 0 2.800 2.775 2.800 2.725 2.800 639,000 1,741,075 2.7247 37.31 36.98 37.31 36.31 37.31 47,957 36.305 3.70%
1998-04-30 0 2.700 2.675 2.700 2.600 2.725 1,674,000 4,431,425 2.6472 35.98 35.64 35.98 34.64 36.31 125,633 35.273 5.88%
1998-04-29 0 2.550 2.525 2.550 2.550 2.550 390,000 994,500 2.5500 33.98 33.64 33.98 33.98 33.98 29,269 33.978 0.99%
1998-04-28 0 2.525 2.525 2.550 2.500 2.550 242,000 615,150 2.5419 33.64 33.64 33.98 33.31 33.98 18,162 33.870 -0.98%
1998-04-27 0 2.550 2.525 2.575 2.525 2.550 860,000 2,192,500 2.5494 33.98 33.64 34.31 33.64 33.98 64,542 33.970 0.00%
1998-04-24 0 2.550 2.550 2.575 2.525 2.575 798,000 2,024,370 2.5368 33.98 33.98 34.31 33.64 34.31 59,889 33.802 0.99%
1998-04-23 0 2.525 2.525 2.550 2.525 2.550 1,074,000 2,721,100 2.5336 33.64 33.64 33.98 33.64 33.98 80,603 33.759 -0.98%
1998-04-22 0 2.550 2.525 2.550 2.550 2.550 117,000 298,350 2.5500 33.98 33.64 33.98 33.98 33.98 8,781 33.978 0.00%
1998-04-21 0 2.550 2.500 2.550 2.525 2.550 168,000 424,375 2.5260 33.98 33.31 33.98 33.64 33.98 12,608 33.658 0.00%
1998-04-20 0 2.550 2.550 2.575 2.550 2.550 272,000 693,600 2.5500 33.98 33.98 34.31 33.98 33.98 20,413 33.978 0.00%
1998-04-17 0 2.550 2.550 2.600 2.500 2.550 772,000 1,963,000 2.5427 33.98 33.98 34.64 33.31 33.98 57,938 33.881 -1.92%
1998-04-16 0 2.600 2.575 2.600 2.575 2.600 270,000 699,950 2.5924 34.64 34.31 34.64 34.31 34.64 20,263 34.543 0.00%
1998-04-15 0 2.600 2.600 2.625 2.600 2.625 323,400 841,105 2.6008 34.64 34.64 34.98 34.64 34.98 24,271 34.655 -0.95%
1998-04-14 0 2.625 2.600 2.625 2.625 2.650 198,000 523,950 2.6462 34.98 34.64 34.98 34.98 35.31 14,860 35.260 0.96%
1998-04-09 0 2.600 2.600 2.675 2.600 2.600 415,000 1,079,000 2.6000 34.64 34.64 35.64 34.64 34.64 31,145 34.644 -2.80%
1998-04-08 0 2.675 2.650 2.675 2.600 2.675 374,640 991,875 2.6475 35.64 35.31 35.64 34.64 35.64 28,116 35.277 1.90%
1998-04-07 0 2.625 2.625 2.650 2.600 2.650 523,500 1,374,350 2.6253 34.98 34.98 35.31 34.64 35.31 39,288 34.981 -1.87%
1998-04-03 0 2.675 2.650 2.675 2.650 2.675 746,000 1,984,600 2.6603 35.64 35.31 35.64 35.31 35.64 55,987 35.448 0.94%
1998-04-02 0 2.650 2.650 2.700 2.625 2.675 1,220,000 3,233,200 2.6502 35.31 35.31 35.98 34.98 35.64 91,560 35.312 0.00%
1998-04-01 0 2.650 2.625 2.650 2.625 2.675 1,595,000 4,231,375 2.6529 35.31 34.98 35.31 34.98 35.64 119,704 35.349 -0.93%
1998-03-31 0 2.675 2.625 2.675 2.600 2.700 608,000 1,605,825 2.6412 35.64 34.98 35.64 34.64 35.98 45,630 35.192 4.90%
1998-03-30 0 2.550 2.550 2.600 2.550 2.675 268,000 692,900 2.5854 33.98 33.98 34.64 33.98 35.64 20,113 34.450 -4.67%
1998-03-27 0 2.675 2.625 2.675 - - 0 0 - 35.64 34.98 35.64 - - 0 - -0.93%
1998-03-26 0 2.700 2.700 2.725 2.700 2.700 696,000 1,879,200 2.7000 35.98 35.98 36.31 35.98 35.98 52,234 35.976 -0.92%
1998-03-25 0 2.725 2.700 2.725 2.650 2.725 2,153,000 5,798,250 2.6931 36.31 35.98 36.31 35.31 36.31 161,581 35.884 0.93%
1998-03-24 0 2.700 2.700 2.725 2.650 2.700 1,421,000 3,830,700 2.6958 35.98 35.98 36.31 35.31 35.98 106,645 35.920 0.00%
1998-03-23 0 2.700 2.700 2.725 2.675 2.725 1,303,000 3,508,250 2.6924 35.98 35.98 36.31 35.64 36.31 97,789 35.876 0.93%
1998-03-20 0 2.675 2.650 2.675 2.650 2.675 219,000 576,925 2.6344 35.64 35.31 35.64 35.31 35.64 16,436 35.102 2.88%
1998-03-19 0 2.600 2.600 2.625 2.600 2.600 799,940 2,079,703 2.5998 34.64 34.64 34.98 34.64 34.64 60,035 34.642 1.96%
1998-03-18 0 2.550 2.550 2.575 2.550 2.575 1,108,000 2,852,600 2.5745 33.98 33.98 34.31 33.98 34.31 83,155 34.305 0.00%
1998-03-17 0 2.550 2.550 2.575 2.550 2.550 1,661,000 4,235,550 2.5500 33.98 33.98 34.31 33.98 33.98 124,657 33.978 2.00%
1998-03-16 0 2.500 2.475 2.500 2.500 2.550 457,000 1,142,825 2.5007 33.31 32.98 33.31 33.31 33.98 34,298 33.321 1.01%
1998-03-13 0 2.475 2.475 2.500 2.450 2.475 94,000 230,550 2.4527 32.98 32.98 33.31 32.65 32.98 7,055 32.681 0.00%
1998-03-12 0 2.475 2.450 2.475 2.475 2.500 99,000 245,225 2.4770 32.98 32.65 32.98 32.98 33.31 7,430 33.005 1.02%
1998-03-11 0 2.450 2.450 2.475 2.450 2.450 506,000 1,239,700 2.4500 32.65 32.65 32.98 32.65 32.65 37,975 32.645 0.00%
1998-03-10 0 2.450 2.425 2.475 2.425 2.450 793,000 1,942,525 2.4496 32.65 32.31 32.98 32.31 32.65 59,514 32.640 0.00%
1998-03-09 0 2.450 2.450 2.475 2.450 2.475 278,001 681,402 2.4511 32.65 32.65 32.98 32.65 32.98 20,864 32.660 0.00%
1998-03-06 0 2.450 2.450 2.475 2.375 2.500 1,006,000 2,478,200 2.4634 32.65 32.65 32.98 31.65 33.31 75,500 32.824 0.00%
1998-03-05 0 2.450 2.450 2.475 2.450 2.500 1,220,000 3,009,375 2.4667 32.65 32.65 32.98 32.65 33.31 91,560 32.868 -2.00%
1998-03-04 0 2.500 2.475 2.500 2.475 2.500 694,000 1,722,075 2.4814 33.31 32.98 33.31 32.98 33.31 52,084 33.063 0.00%
1998-03-03 0 2.500 2.475 2.500 2.400 2.500 1,146,240 2,782,052 2.4271 33.31 32.98 33.31 31.98 33.31 86,025 32.340 4.17%
1998-03-02 0 2.400 2.400 2.425 2.375 2.400 1,641,000 3,917,425 2.3872 31.98 31.98 32.31 31.65 31.98 123,156 31.809 2.13%
1998-02-27 0 2.350 2.350 2.400 2.325 2.400 304,000 718,100 2.3622 31.31 31.31 31.98 30.98 31.98 22,815 31.475 1.08%
1998-02-26 0 2.325 2.325 2.400 2.250 2.450 1,498,000 3,538,800 2.3623 30.98 30.98 31.98 29.98 32.65 112,424 31.477 4.49%
1998-02-25 0 2.225 2.200 2.225 2.200 2.250 1,484,000 3,293,325 2.2192 29.65 29.31 29.65 29.31 29.98 111,373 29.570 1.14%
1998-02-24 0 2.200 2.200 2.225 2.200 2.225 742,000 1,640,900 2.2115 29.31 29.31 29.65 29.31 29.65 55,687 29.467 0.00%
1998-02-23 0 2.200 2.200 2.225 2.200 2.225 710,000 1,568,750 2.2095 29.31 29.31 29.65 29.31 29.65 53,285 29.441 0.00%
1998-02-20 0 2.200 2.175 2.225 2.200 2.200 430,000 946,250 2.2006 29.31 28.98 29.65 29.31 29.31 32,271 29.322 -1.12%
1998-02-19 0 2.225 2.200 2.225 2.225 2.250 176,000 391,875 2.2266 29.65 29.31 29.65 29.65 29.98 13,209 29.668 0.00%
1998-02-18 0 2.225 2.225 2.250 2.225 2.250 470,000 1,054,750 2.2441 29.65 29.65 29.98 29.65 29.98 35,273 29.902 0.00%
1998-02-17 0 2.225 2.200 2.225 2.200 2.225 1,458,000 3,213,875 2.2043 29.65 29.31 29.65 29.31 29.65 109,422 29.371 1.14%
1998-02-16 0 2.200 2.200 2.225 2.200 2.225 2,467,000 5,429,900 2.2010 29.31 29.31 29.65 29.31 29.65 185,147 29.328 0.00%
1998-02-13 0 2.200 2.200 2.225 2.200 2.225 872,000 1,932,050 2.2157 29.31 29.31 29.65 29.31 29.65 65,443 29.523 0.00%
1998-02-12 0 2.200 2.200 2.225 2.200 2.225 805,000 1,776,450 2.2068 29.31 29.31 29.65 29.31 29.65 60,415 29.404 -1.12%
1998-02-11 0 2.225 2.200 2.225 2.200 2.250 2,162,000 4,787,550 2.2144 29.65 29.31 29.65 29.31 29.98 162,257 29.506 1.14%
1998-02-10 0 2.200 2.200 2.225 2.200 2.250 4,868,000 10,718,350 2.2018 29.31 29.31 29.65 29.31 29.98 365,340 29.338 -1.12%
1998-02-09 0 2.225 2.225 2.250 2.200 2.300 382,000 843,200 2.2073 29.65 29.65 29.98 29.31 30.65 28,669 29.412 2.30%
1998-02-06 0 2.175 2.150 2.200 2.100 2.175 1,834,000 3,913,025 2.1336 28.98 28.65 29.31 27.98 28.98 137,641 28.429 3.57%
1998-02-05 0 2.100 2.125 2.150 2.050 2.125 2,776,000 5,803,150 2.0905 27.98 28.31 28.65 27.32 28.31 208,337 27.855 -2.33%
1998-02-04 0 2.150 2.150 2.175 2.150 2.175 192,000 413,100 2.1516 28.65 28.65 28.98 28.65 28.98 14,409 28.669 -1.15%
1998-02-03 0 2.175 2.175 2.200 2.175 2.200 594,000 1,296,550 2.1827 28.98 28.98 29.31 28.98 29.31 44,579 29.084 -1.14%
1998-02-02 0 2.200 2.175 2.225 2.000 2.200 4,097,167 8,561,052 2.0895 29.31 28.98 29.65 26.65 29.31 307,490 27.842 2.33%
1998-01-27 0 2.150 2.125 2.150 1.990 2.150 2,544,000 5,219,216 2.0516 28.65 28.31 28.65 26.52 28.65 190,926 27.336 2.38%
1998-01-26 0 2.100 2.100 2.125 1.990 2.125 2,472,005 5,085,710 2.0573 27.98 27.98 28.31 26.52 28.31 185,522 27.413 -3.45%
1998-01-23 0 2.175 2.175 2.250 2.125 2.225 592,275 1,296,025 2.1882 28.98 28.98 29.98 28.31 29.65 44,450 29.157 -1.14%
1998-01-22 0 2.200 2.200 2.250 2.175 2.200 398,000 874,350 2.1969 29.31 29.31 29.98 28.98 29.31 29,870 29.272 -2.22%
1998-01-21 0 2.250 2.150 2.250 2.150 2.350 828,000 1,841,700 2.2243 29.98 28.65 29.98 28.65 31.31 62,141 29.638 4.65%
1998-01-20 0 2.150 2.150 2.200 2.125 2.175 1,261,000 2,705,625 2.1456 28.65 28.65 29.31 28.31 28.98 94,637 28.589 -2.27%
1998-01-19 0 2.200 2.000 2.200 2.125 2.300 1,810,000 3,939,050 2.1763 29.31 26.65 29.31 28.31 30.65 135,839 28.998 4.76%
1998-01-16 0 2.100 2.050 2.100 2.050 2.100 358,000 738,850 2.0638 27.98 27.32 27.98 27.32 27.98 26,868 27.500 0.00%
1998-01-15 0 2.100 2.100 2.125 2.100 2.150 215,000 456,500 2.1233 27.98 27.98 28.31 27.98 28.65 16,136 28.291 -2.33%
1998-01-14 0 2.150 2.100 2.150 2.150 2.225 1,151,000 2,512,500 2.1829 28.65 27.98 28.65 28.65 29.65 86,382 29.086 -2.27%
1998-01-13 0 2.200 2.150 2.200 2.050 2.200 1,702,000 3,656,125 2.1481 29.31 28.65 29.31 27.32 29.31 127,734 28.623 8.64%
1998-01-12 0 2.025 - 2.050 1.970 2.250 3,400,000 7,197,665 2.1170 26.98 - 27.32 26.25 29.98 255,168 28.208 -11.96%
1998-01-09 0 2.300 2.300 2.350 2.275 2.350 557,000 1,287,625 2.3117 30.65 30.65 31.31 30.31 31.31 41,802 30.803 -3.16%
1998-01-08 0 2.375 2.350 2.375 2.325 2.400 1,793,000 4,219,550 2.3533 31.65 31.31 31.65 30.98 31.98 134,563 31.357 -1.04%
1998-01-07 0 2.400 2.375 2.400 2.350 2.400 844,000 1,996,250 2.3652 31.98 31.65 31.98 31.31 31.98 63,342 31.516 2.13%
1998-01-06 0 2.350 2.350 2.375 2.350 2.450 400,333 951,816 2.3776 31.31 31.31 31.65 31.31 32.65 30,045 31.680 -4.08%
1998-01-05 0 2.450 2.400 2.450 2.400 2.450 150,000 363,500 2.4233 32.65 31.98 32.65 31.98 32.65 11,257 32.290 2.08%
1998-01-02 0 2.400 2.400 2.425 2.375 2.500 36,000 86,400 2.4000 31.98 31.98 32.31 31.65 33.31 2,702 31.979 0.00%
1997-12-31 0 2.400 2.400 2.500 2.350 2.400 502,000 1,186,960 2.3645 31.98 31.98 33.31 31.31 31.98 37,675 31.505 2.13%
1997-12-30 0 2.350 2.250 2.350 2.350 2.375 1,594,000 3,746,400 2.3503 31.31 29.98 31.31 31.31 31.65 119,629 31.317 0.00%
1997-12-29 0 2.350 2.350 2.375 2.350 2.350 530,000 1,245,500 2.3500 31.31 31.31 31.65 31.31 31.31 39,776 31.313 1.08%
1997-12-24 0 2.325 2.300 2.350 2.250 2.350 62,000 142,500 2.2984 30.98 30.65 31.31 29.98 31.31 4,653 30.625 3.33%
1997-12-23 0 2.250 2.250 2.275 2.200 2.250 1,244,000 2,772,550 2.2287 29.98 29.98 30.31 29.31 29.98 93,361 29.697 2.27%
1997-12-22 0 2.200 - 2.200 2.175 2.300 404,000 924,325 2.2879 29.31 - 29.31 28.98 30.65 30,320 30.486 -8.33%
1997-12-19 0 2.400 2.375 2.400 2.350 2.400 115,000 273,225 2.3759 31.98 31.65 31.98 31.31 31.98 8,631 31.657 0.00%
1997-12-18 0 2.400 2.325 2.400 2.300 2.400 474,240 1,106,816 2.3339 31.98 30.98 31.98 30.65 31.98 35,591 31.098 2.13%
1997-12-17 0 2.350 2.350 2.400 2.250 2.350 1,156,000 2,689,600 2.3266 31.31 31.31 31.98 29.98 31.31 86,757 31.002 0.00%
1997-12-16 0 2.350 2.300 2.350 2.250 2.350 2,388,000 5,557,500 2.3273 31.31 30.65 31.31 29.98 31.31 179,218 31.010 -2.08%
1997-12-15 0 2.400 2.400 2.450 2.375 2.400 1,145,000 2,745,125 2.3975 31.98 31.98 32.65 31.65 31.98 85,932 31.946 -2.04%
1997-12-12 0 2.450 2.450 2.475 2.400 2.500 88,000 215,075 2.4440 32.65 32.65 32.98 31.98 33.31 6,604 32.566 -2.00%
1997-12-11 0 2.500 2.450 2.500 2.400 2.500 734,000 1,788,725 2.4370 33.31 32.65 33.31 31.98 33.31 55,086 32.471 1.01%
1997-12-10 0 2.475 2.475 2.500 2.475 2.500 654,000 1,619,000 2.4755 32.98 32.98 33.31 32.98 33.31 49,082 32.985 0.00%
1997-12-09 0 2.475 2.475 2.500 2.450 2.475 1,375,000 3,402,375 2.4745 32.98 32.98 33.31 32.65 32.98 103,193 32.971 -1.00%
1997-12-08 0 2.500 2.475 2.500 2.475 2.525 2,821,000 7,050,625 2.4993 33.31 32.98 33.31 32.98 33.64 211,714 33.303 0.00%
1997-12-05 0 2.500 2.500 2.525 2.500 2.525 457,000 1,144,750 2.5049 33.31 33.31 33.64 33.31 33.64 34,298 33.377 0.00%
1997-12-04 0 2.500 2.500 2.525 2.500 2.525 642,000 1,610,150 2.5080 33.31 33.31 33.64 33.31 33.64 48,182 33.418 0.00%
1997-12-03 0 2.500 2.500 2.550 2.500 2.500 1,793,000 4,482,500 2.5000 33.31 33.31 33.98 33.31 33.31 134,563 33.311 0.00%
1997-12-02 0 2.500 2.500 2.525 2.500 2.525 1,776,000 4,501,250 2.5345 33.31 33.31 33.64 33.31 33.64 133,288 33.771 0.00%
1997-12-01 0 2.500 - 2.500 2.500 2.550 130,000 327,750 2.5212 33.31 - 33.31 33.31 33.98 9,756 33.593 -5.66%
1997-11-28 0 2.650 2.650 2.675 2.575 2.650 2,392,000 6,283,600 2.6269 35.31 35.31 35.64 34.31 35.31 179,518 35.003 1.92%
1997-11-27 0 2.600 2.600 2.625 2.525 2.600 1,768,120 4,540,844 2.5682 34.64 34.64 34.98 33.64 34.64 132,696 34.220 0.00%
1997-11-26 0 2.600 2.600 2.625 2.550 2.600 363,000 937,975 2.5840 34.64 34.64 34.98 33.98 34.64 27,243 34.430 0.00%
1997-11-25 0 2.600 2.500 2.600 2.425 2.625 6,515,000 16,682,750 2.5607 34.64 33.31 34.64 32.31 34.98 488,947 34.120 1.96%
1997-11-24 0 2.550 2.475 2.575 2.550 2.650 1,023,000 2,661,350 2.6015 33.98 32.98 34.31 33.98 35.31 76,775 34.664 -3.59%
1997-11-21 0 2.825 2.775 2.825 2.750 2.850 2,247,000 6,295,450 2.8017 35.24 34.62 35.24 34.31 35.56 180,112 34.953 4.63%
1997-11-20 0 2.700 2.700 2.775 2.700 2.800 437,000 1,203,600 2.7542 33.68 33.68 34.62 33.68 34.93 35,028 34.361 -3.57%
1997-11-19 0 2.800 2.775 2.825 2.775 2.875 1,156,000 3,247,825 2.8095 34.93 34.62 35.24 34.62 35.87 92,661 35.051 -2.61%
1997-11-18 0 2.875 2.875 2.900 2.750 3.000 2,786,000 7,914,100 2.8407 35.87 35.87 36.18 34.31 37.43 223,316 35.439 -2.54%
1997-11-17 0 2.950 2.900 2.950 2.850 2.950 2,718,500 7,882,950 2.8997 36.80 36.18 36.80 35.56 36.80 217,906 36.176 0.85%
1997-11-14 0 2.925 2.900 2.950 2.850 3.000 2,952,000 8,669,475 2.9368 36.49 36.18 36.80 35.56 37.43 236,623 36.638 -1.68%
1997-11-13 0 2.975 2.975 3.000 2.775 3.000 4,125,000 11,897,125 2.8842 37.11 37.11 37.43 34.62 37.43 330,646 35.981 1.71%
1997-11-12 0 2.925 2.900 3.000 2.700 3.000 9,132,000 25,982,900 2.8453 36.49 36.18 37.43 33.68 37.43 731,991 35.496 10.38%
1997-11-11 0 2.650 2.600 2.650 2.600 2.850 1,259,000 3,417,475 2.7144 33.06 32.44 33.06 32.44 35.56 100,917 33.864 -4.50%
1997-11-10 0 2.775 2.650 2.775 2.550 2.775 5,171,000 13,612,075 2.6324 34.62 33.06 34.62 31.81 34.62 414,490 32.841 5.71%
1997-11-07 0 2.625 2.600 2.675 2.500 2.650 1,415,000 3,694,050 2.6106 32.75 32.44 33.37 31.19 33.06 113,422 32.569 3.96%
1997-11-06 0 2.525 2.500 2.550 2.450 2.600 341,000 864,400 2.5349 31.50 31.19 31.81 30.57 32.44 27,333 31.624 -0.98%
1997-11-05 0 2.550 2.550 2.600 2.400 2.550 1,118,000 2,726,625 2.4388 31.81 31.81 32.44 29.94 31.81 89,615 30.426 -1.92%
1997-11-04 0 2.600 - 2.600 2.500 2.775 2,031,000 5,383,925 2.6509 32.44 - 32.44 31.19 34.62 162,798 33.071 0.00%
1997-11-03 0 2.600 2.550 2.600 2.550 2.675 1,794,000 4,637,950 2.5853 32.44 31.81 32.44 31.81 33.37 143,801 32.253 2.97%
1997-10-31 0 2.525 2.525 2.550 2.275 2.550 2,701,000 6,607,300 2.4462 31.50 31.50 31.81 28.38 31.81 216,503 30.518 7.45%
1997-10-30 0 2.350 2.350 2.375 2.350 2.400 940,000 2,219,100 2.3607 29.32 29.32 29.63 29.32 29.94 75,347 29.452 1.08%
1997-10-29 0 2.325 2.325 2.350 2.325 2.650 5,025,000 11,992,400 2.3865 29.01 29.01 29.32 29.01 33.06 402,787 29.774 -3.13%
1997-10-28 0 2.400 2.400 - 2.000 2.225 13,007,000 28,319,627 2.1773 29.94 29.94 - 24.95 27.76 1,042,598 27.163 0.00%
1997-10-27 0 2.400 2.325 2.400 2.325 2.800 3,795,120 9,408,720 2.4792 29.94 29.01 29.94 29.01 34.93 304,204 30.929 -12.73%
1997-10-24 0 2.750 2.725 2.750 2.675 2.750 2,017,000 5,457,900 2.7059 34.31 34.00 34.31 33.37 34.31 161,676 33.758 0.92%
1997-10-23 0 2.725 2.675 2.800 2.300 2.800 7,655,000 19,265,300 2.5167 34.00 33.37 34.93 28.69 34.93 613,599 31.397 -2.68%
1997-10-22 0 2.800 2.700 2.800 2.700 2.950 3,123,000 8,978,655 2.8750 34.93 33.68 34.93 33.68 36.80 250,329 35.867 -0.88%
1997-10-21 0 2.825 2.800 2.825 2.750 2.950 1,815,000 5,159,750 2.8428 35.24 34.93 35.24 34.31 36.80 145,484 35.466 4.63%
1997-10-20 0 2.700 2.650 2.700 2.700 2.900 365,000 1,020,548 2.7960 33.68 33.06 33.68 33.68 36.18 29,257 34.882 -8.47%
1997-10-17 0 2.950 2.850 2.950 2.675 2.975 1,910,000 5,412,250 2.8336 36.80 35.56 36.80 33.37 37.11 153,099 35.351 10.28%
1997-10-16 0 2.675 2.650 2.700 2.550 2.700 1,749,000 4,623,550 2.6435 33.37 33.06 33.68 31.81 33.68 140,194 32.980 5.94%
1997-10-15 0 2.525 2.500 2.525 2.425 2.725 2,827,000 7,154,200 2.5307 31.50 31.19 31.50 30.25 34.00 226,603 31.572 -6.48%
1997-10-14 0 2.700 2.675 2.700 2.700 2.975 1,775,000 5,055,190 2.8480 33.68 33.37 33.68 33.68 37.11 142,278 35.530 -6.90%
1997-10-13 0 2.900 2.900 2.925 2.875 3.100 3,174,000 9,369,325 2.9519 36.18 36.18 36.49 35.87 38.67 254,417 36.827 -6.45%
1997-10-09 0 3.100 3.075 3.100 3.050 3.200 3,625,000 11,218,050 3.0946 38.67 38.36 38.67 38.05 39.92 290,568 38.607 -2.36%
1997-10-08 0 3.175 3.150 3.200 3.050 3.225 5,819,990 18,207,271 3.1284 39.61 39.30 39.92 38.05 40.23 466,511 39.029 2.42%
1997-10-07 0 3.100 3.100 3.125 2.875 3.100 3,738,000 11,120,325 2.9749 38.67 38.67 38.99 35.87 38.67 299,626 37.114 5.98%
1997-10-06 0 2.925 2.900 2.925 2.900 3.000 4,176,000 12,279,175 2.9404 36.49 36.18 36.49 36.18 37.43 334,734 36.683 0.00%
1997-10-03 0 2.925 2.900 2.925 2.825 2.950 6,238,000 18,082,275 2.8987 36.49 36.18 36.49 35.24 36.80 500,017 36.163 3.54%
1997-09-30 0 2.825 2.825 2.850 2.800 2.875 2,797,000 7,892,750 2.8219 35.24 35.24 35.56 34.93 35.87 224,198 35.204 0.89%
1997-09-29 0 2.800 2.775 2.800 2.775 2.900 4,846,000 13,592,000 2.8048 34.93 34.62 34.93 34.62 36.18 388,439 34.991 3.70%
1997-09-26 0 2.700 2.700 2.750 2.675 2.800 6,838,000 18,982,425 2.7760 33.68 33.68 34.31 33.37 34.93 548,111 34.632 -2.70%
1997-09-25 0 2.775 2.775 2.800 2.750 2.900 6,730,000 18,916,125 2.8107 34.62 34.62 34.93 34.31 36.18 539,454 35.065 1.83%
1997-09-24 0 2.725 2.700 2.750 2.675 2.850 8,917,000 24,351,975 2.7310 34.00 33.68 34.31 33.37 35.56 714,757 34.070 2.83%
1997-09-23 0 2.650 2.650 2.675 2.525 2.800 10,141,000 26,685,025 2.6314 33.06 33.06 33.37 31.50 34.93 812,869 32.828 6.00%
1997-09-22 0 2.500 2.475 2.500 2.450 2.550 12,149,000 29,991,725 2.4687 31.19 30.88 31.19 30.57 31.81 973,823 30.798 3.09%
1997-09-19 0 2.425 2.425 2.450 2.425 2.475 832,500 2,035,500 2.4450 30.25 30.25 30.57 30.25 30.88 66,730 30.503 -1.02%
1997-09-18 0 2.450 2.450 2.475 2.400 2.475 3,349,000 8,180,600 2.4427 30.57 30.57 30.88 29.94 30.88 268,445 30.474 1.03%
1997-09-16 0 2.425 2.425 2.450 2.425 2.475 2,944,000 7,216,900 2.4514 30.25 30.25 30.57 30.25 30.88 235,981 30.583 -2.02%
1997-09-15 0 2.475 2.475 2.500 2.425 2.500 700,000 1,718,625 2.4552 30.88 30.88 31.19 30.25 31.19 56,110 30.630 -1.00%
1997-09-12 0 2.500 2.500 2.525 2.475 2.500 1,458,000 3,621,850 2.4841 31.19 31.19 31.50 30.88 31.19 116,868 30.991 0.00%
1997-09-11 0 2.500 2.500 2.525 2.475 2.525 1,308,000 3,266,200 2.4971 31.19 31.19 31.50 30.88 31.50 104,845 31.153 0.00%
1997-09-10 0 2.500 2.500 2.550 2.500 2.600 3,293,000 8,447,500 2.5653 31.19 31.19 31.81 31.19 32.44 263,956 32.003 -2.91%
1997-09-09 0 2.575 2.550 2.575 2.550 2.600 3,074,000 7,952,550 2.5870 32.12 31.81 32.12 31.81 32.44 246,402 32.275 0.98%
1997-09-08 0 2.550 2.500 2.550 2.450 2.550 2,506,000 6,255,475 2.4962 31.81 31.19 31.81 30.57 31.81 200,873 31.141 4.08%
1997-09-05 0 2.450 2.450 2.475 2.400 2.500 1,970,000 4,829,000 2.4513 30.57 30.57 30.88 29.94 31.19 157,909 30.581 1.03%
1997-09-04 0 2.425 2.425 2.450 2.400 2.500 1,899,000 4,641,900 2.4444 30.25 30.25 30.57 29.94 31.19 152,218 30.495 -3.00%
1997-09-03 0 2.500 2.500 2.525 2.400 2.525 2,429,000 5,968,225 2.4571 31.19 31.19 31.50 29.94 31.50 194,701 30.653 4.17%
1997-09-02 0 2.400 2.400 2.425 2.250 2.450 1,364,000 3,226,950 2.3658 29.94 29.94 30.25 28.07 30.57 109,334 29.515 -2.04%
1997-09-01 0 2.450 2.400 2.450 2.400 2.450 2,031,000 4,976,200 2.4501 30.57 29.94 30.57 29.94 30.57 162,798 30.567 -1.01%
1997-08-29 0 2.475 2.475 2.500 2.450 2.500 1,948,000 4,823,525 2.4761 30.88 30.88 31.19 30.57 31.19 156,145 30.891 -3.88%
1997-08-28 0 2.575 2.550 2.575 2.550 2.600 1,211,000 3,114,575 2.5719 32.12 31.81 32.12 31.81 32.44 97,070 32.086 0.00%
1997-08-27 0 2.575 2.575 2.600 2.550 2.600 1,300,000 3,329,925 2.5615 32.12 32.12 32.44 31.81 32.44 104,204 31.956 0.98%
1997-08-26 0 2.550 2.550 2.575 2.500 2.600 1,198,000 3,040,850 2.5383 31.81 31.81 32.12 31.19 32.44 96,028 31.666 -0.97%
1997-08-25 0 2.575 2.575 2.600 2.450 2.625 3,731,000 9,496,800 2.5454 32.12 32.12 32.44 30.57 32.75 299,065 31.755 5.10%
1997-08-22 0 2.450 2.425 2.450 2.400 2.450 1,402,740 3,381,090 2.4103 30.57 30.25 30.57 29.94 30.57 112,439 30.070 -1.01%
1997-08-21 0 2.475 2.425 2.450 2.400 2.475 1,921,000 4,689,750 2.4413 30.88 30.25 30.57 29.94 30.88 153,981 30.457 3.12%
1997-08-20 0 2.400 2.400 2.425 2.400 2.425 1,495,000 3,599,625 2.4078 29.94 29.94 30.25 29.94 30.25 119,834 30.038 0.00%
1997-08-19 0 2.400 2.350 2.400 2.275 2.425 2,319,000 5,470,925 2.3592 29.94 29.32 29.94 28.38 30.25 185,883 29.432 -3.03%
1997-08-15 0 2.475 2.450 2.475 2.450 2.475 1,026,000 2,535,250 2.4710 30.88 30.57 30.88 30.57 30.88 82,241 30.827 -1.00%
1997-08-14 0 2.500 2.450 2.500 2.425 2.525 1,494,000 3,676,750 2.4610 31.19 30.57 31.19 30.25 31.50 119,754 30.703 1.01%
1997-08-13 0 2.475 2.450 2.475 2.475 2.525 1,563,000 3,886,225 2.4864 30.88 30.57 30.88 30.88 31.50 125,285 31.019 -1.98%
1997-08-12 0 2.525 2.500 2.525 2.475 2.525 333,000 829,350 2.4905 31.50 31.19 31.50 30.88 31.50 26,692 31.071 -0.98%
1997-08-11 0 2.550 2.500 2.550 2.400 2.550 666,000 1,621,400 2.4345 31.81 31.19 31.81 29.94 31.81 53,384 30.372 3.03%
1997-08-08 0 2.475 2.475 2.500 2.450 2.550 790,000 1,970,300 2.4941 30.88 30.88 31.19 30.57 31.81 63,324 31.115 -2.94%
1997-08-07 0 2.550 2.525 2.550 2.500 2.625 979,000 2,506,625 2.5604 31.81 31.50 31.81 31.19 32.75 78,473 31.942 -1.92%
1997-08-06 0 2.600 2.575 2.600 2.575 2.650 2,425,000 6,301,950 2.5987 32.44 32.12 32.44 32.12 33.06 194,380 32.421 -1.89%
1997-08-05 0 2.650 2.650 2.675 2.450 2.700 3,867,000 9,965,000 2.5769 33.06 33.06 33.37 30.57 33.68 309,966 32.149 10.42%
1997-08-04 0 2.400 2.400 2.425 2.375 2.425 2,483,000 5,979,950 2.4084 29.94 29.94 30.25 29.63 30.25 199,029 30.046 1.05%
1997-08-01 0 2.375 2.375 2.400 2.375 2.425 2,998,300 7,183,450 2.3958 29.63 29.63 29.94 29.63 30.25 240,334 29.889 0.00%
1997-07-31 0 2.375 2.375 2.400 2.325 2.400 1,744,000 4,118,875 2.3617 29.63 29.63 29.94 29.01 29.94 139,793 29.464 -1.04%
1997-07-30 0 2.400 2.350 2.400 2.350 2.400 1,114,240 2,639,334 2.3687 29.94 29.32 29.94 29.32 29.94 89,314 29.551 2.13%
1997-07-29 0 2.350 2.350 2.375 2.350 2.400 1,071,000 2,539,100 2.3708 29.32 29.32 29.63 29.32 29.94 85,848 29.577 -2.08%
1997-07-28 0 2.400 2.375 2.400 2.375 2.400 1,046,000 2,501,750 2.3917 29.94 29.63 29.94 29.63 29.94 83,844 29.838 1.05%
1997-07-25 0 2.375 2.375 2.400 2.375 2.400 440,000 1,045,025 2.3751 29.63 29.63 29.94 29.63 29.94 35,269 29.630 0.00%
1997-07-24 0 2.375 2.375 2.400 2.350 2.375 1,263,000 2,996,425 2.3725 29.63 29.63 29.94 29.32 29.63 101,238 29.598 0.00%
1997-07-23 0 2.375 2.350 2.375 2.350 2.375 523,000 1,230,150 2.3521 29.63 29.32 29.63 29.32 29.63 41,922 29.344 1.06%
1997-07-22 0 2.350 2.350 2.375 2.325 2.375 406,000 954,625 2.3513 29.32 29.32 29.63 29.01 29.63 32,544 29.334 -1.05%
1997-07-21 0 2.375 2.375 2.400 2.325 2.375 1,183,000 2,792,075 2.3602 29.63 29.63 29.94 29.01 29.63 94,825 29.444 0.00%
1997-07-18 0 2.375 2.350 2.375 2.375 2.375 1,404,000 3,334,175 2.3748 29.63 29.32 29.63 29.63 29.63 112,540 29.627 0.00%
1997-07-17 0 2.375 2.350 2.375 2.350 2.400 2,224,000 5,263,600 2.3667 29.63 29.32 29.63 29.32 29.94 178,268 29.526 1.06%
1997-07-16 0 2.350 2.350 2.375 2.325 2.375 1,762,000 4,162,850 2.3626 29.32 29.32 29.63 29.01 29.63 141,236 29.474 0.00%
1997-07-15 0 2.350 2.325 2.350 2.350 2.450 2,376,000 5,656,200 2.3806 29.32 29.01 29.32 29.32 30.57 190,452 29.699 0.00%
1997-07-14 0 2.350 2.350 2.375 2.325 2.375 702,000 1,653,150 2.3549 29.32 29.32 29.63 29.01 29.63 56,270 29.379 -1.05%
1997-07-11 0 2.375 2.325 2.375 2.325 2.400 721,000 1,693,050 2.3482 29.63 29.01 29.63 29.01 29.94 57,793 29.295 2.15%
1997-07-10 0 2.325 2.300 2.325 2.300 2.350 588,000 1,359,525 2.3121 29.01 28.69 29.01 28.69 29.32 47,132 28.845 1.09%
1997-07-09 0 2.300 2.325 2.350 2.300 2.450 1,540,000 3,603,425 2.3399 28.69 29.01 29.32 28.69 30.57 123,441 29.191 -3.16%
1997-07-08 0 2.375 2.350 2.400 2.300 2.450 3,808,000 9,082,900 2.3852 29.63 29.32 29.94 28.69 30.57 305,237 29.757 4.40%
1997-07-07 0 2.275 2.275 2.300 2.175 2.325 2,424,000 5,471,175 2.2571 28.38 28.38 28.69 27.13 29.01 194,300 28.158 4.60%
1997-07-04 0 2.175 2.150 2.175 2.100 2.200 2,668,000 5,709,925 2.1402 27.13 26.82 27.13 26.20 27.45 213,858 26.700 3.57%
1997-07-03 0 2.100 2.100 2.125 2.000 2.200 1,707,000 3,552,625 2.0812 26.20 26.20 26.51 24.95 27.45 136,827 25.964 -3.45%
1997-06-27 0 2.175 2.175 2.200 2.075 2.200 4,073,000 8,660,450 2.1263 27.13 27.13 27.45 25.89 27.45 326,478 26.527 2.35%
1997-06-26 0 2.125 2.100 2.125 2.025 2.200 5,341,000 11,325,100 2.1204 26.51 26.20 26.51 25.26 27.45 428,117 26.453 0.00%
1997-06-25 0 2.125 2.125 2.175 1.980 2.250 2,947,000 6,159,500 2.0901 26.51 26.51 27.13 24.70 28.07 236,222 26.075 -4.49%
1997-06-24 0 2.225 2.225 2.275 2.175 2.250 1,121,000 2,489,375 2.2207 27.76 27.76 28.38 27.13 28.07 89,856 27.704 1.14%
1997-06-23 0 2.200 2.200 2.225 2.200 2.325 1,406,700 3,187,938 2.2663 27.45 27.45 27.76 27.45 29.01 112,756 28.273 -2.22%
1997-06-20 0 2.250 2.250 2.275 2.150 2.275 2,214,000 4,885,500 2.2066 28.07 28.07 28.38 26.82 28.38 177,467 27.529 2.27%
1997-06-19 0 2.200 2.200 2.225 2.200 2.250 2,246,000 4,997,050 2.2249 27.45 27.45 27.76 27.45 28.07 180,032 27.756 -1.12%
1997-06-18 0 2.225 2.200 2.225 2.225 2.250 2,137,500 4,766,750 2.2301 27.76 27.45 27.76 27.76 28.07 171,335 27.821 -1.11%
1997-06-17 0 2.250 2.250 2.300 2.250 2.375 3,978,000 9,190,125 2.3102 28.07 28.07 28.69 28.07 29.63 318,863 28.822 -2.17%
1997-06-16 0 2.300 2.250 2.300 2.150 2.400 2,623,000 6,130,500 2.3372 28.69 28.07 28.69 26.82 29.94 210,251 29.158 8.24%
1997-06-13 0 2.125 2.100 2.125 2.100 2.300 513,000 1,131,400 2.2055 26.51 26.20 26.51 26.20 28.69 41,120 27.514 -7.61%
1997-06-12 0 2.300 - 2.350 2.300 2.400 636,000 1,489,900 2.3426 28.69 - 29.32 28.69 29.94 50,980 29.225 -7.07%
1997-06-11 0 2.475 2.450 2.475 2.450 2.500 927,000 2,301,725 2.4830 30.88 30.57 30.88 30.57 31.19 74,305 30.977 -2.94%
1997-06-10 0 2.550 2.525 2.550 2.475 2.550 2,535,000 6,364,550 2.5107 31.81 31.50 31.81 30.88 31.81 203,197 31.322 2.00%
1997-06-06 0 2.500 2.500 2.525 2.500 2.500 1,784,000 4,460,000 2.5000 31.19 31.19 31.50 31.19 31.19 143,000 31.189 0.00%
1997-06-05 0 2.500 2.500 2.525 2.500 2.525 5,758,000 14,397,250 2.5004 31.19 31.19 31.50 31.19 31.50 461,542 31.194 0.00%
1997-06-04 0 2.500 2.500 2.525 2.500 2.525 903,000 2,272,100 2.5162 31.19 31.19 31.50 31.19 31.50 72,381 31.391 0.00%
1997-06-03 0 2.500 2.500 2.525 2.500 2.575 1,837,336 4,652,356 2.5321 31.19 31.19 31.50 31.19 32.12 147,275 31.590 -2.91%
1997-06-02 0 2.575 2.525 2.575 2.550 2.600 3,194,000 8,177,075 2.5601 32.12 31.50 32.12 31.81 32.44 256,020 31.939 -0.96%
1997-05-30 0 2.600 2.575 2.600 2.475 2.600 6,766,000 16,521,150 2.4418 32.44 32.12 32.44 30.88 32.44 542,340 30.463 5.05%
1997-05-29 0 2.475 2.475 2.500 2.475 2.550 3,904,000 9,564,050 2.4498 30.88 30.88 31.19 30.88 31.81 312,932 30.563 -2.94%
1997-05-28 0 2.550 2.525 2.550 2.525 2.600 2,913,000 7,448,750 2.5571 31.81 31.50 31.81 31.50 32.44 233,496 31.901 0.00%
1997-05-27 0 2.550 2.550 2.575 2.550 2.625 3,106,000 7,994,575 2.5739 31.81 31.81 32.12 31.81 32.75 248,967 32.111 -1.92%
1997-05-26 0 2.600 2.575 2.600 2.575 2.625 2,383,910 6,169,416 2.5879 32.44 32.12 32.44 32.12 32.75 191,086 32.286 0.97%
1997-05-23 0 2.575 2.575 2.600 2.500 2.600 5,464,000 14,039,325 2.5694 32.12 32.12 32.44 31.19 32.44 437,976 32.055 3.00%
1997-05-22 0 2.500 2.475 2.500 2.475 2.575 5,472,500 13,686,838 2.5010 31.19 30.88 31.19 30.88 32.12 438,657 31.202 -0.99%
1997-05-21 0 2.525 2.525 2.550 2.525 2.650 7,668,000 19,756,650 2.5765 31.50 31.50 31.81 31.50 33.06 614,641 32.143 -2.88%
1997-05-20 0 2.600 2.575 2.600 2.475 2.600 9,298,000 23,719,170 2.5510 32.44 32.12 32.44 30.88 32.44 745,297 31.825 0.00%
1997-05-19 0 2.600 2.600 2.625 2.450 2.800 60,054,610 156,583,228 2.6073 32.44 32.44 32.75 30.57 34.93 4,813,778 32.528

Copyright & disclaimer, Privacy policy

Back to top