China Vered Financial Holding Corporation Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00245  1972-08-25    
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
2026-06-10 0 0.930 0.910 0.930 0.900 0.950 225,000 207,250 0.9211 0.930 0.910 0.930 0.900 0.950 225,000 0.9211 -5.10%
2026-06-09 0 0.980 0.930 0.980 0.970 0.980 10,700 10,366 0.9688 0.980 0.930 0.980 0.970 0.980 10,700 0.9688 2.08%
2026-06-08 0 0.960 0.930 0.970 0.900 0.970 555,010 513,158 0.9246 0.960 0.930 0.970 0.900 0.970 555,010 0.9246 -3.03%
2026-06-05 0 0.990 0.960 0.990 - - 500 460 0.9200 0.990 0.960 0.990 - - 500 0.9200 0.00%
2026-06-04 0 0.990 0.960 0.990 0.950 1.000 190,000 183,250 0.9645 0.990 0.960 0.990 0.950 1.000 190,000 0.9645 -4.81%
2026-06-03 0 1.040 0.990 1.040 0.990 1.050 36,010 36,039 1.0008 1.040 0.990 1.040 0.990 1.050 36,010 1.0008 5.05%
2026-06-02 0 0.990 0.950 0.990 - - 0 0 - 0.990 0.950 0.990 - - 0 - 0.00%
2026-06-01 0 0.990 0.970 0.990 0.920 0.990 69,010 66,619 0.9654 0.990 0.970 0.990 0.920 0.990 69,010 0.9654 2.06%
2026-05-29 0 0.970 0.930 0.970 0.950 0.980 105,500 101,545 0.9625 0.970 0.930 0.970 0.950 0.980 105,500 0.9625 1.04%
2026-05-28 0 0.960 0.950 0.960 0.960 0.960 20,040 19,236 0.9599 0.960 0.950 0.960 0.960 0.960 20,040 0.9599 -1.03%
2026-05-27 0 0.970 0.910 0.970 0.960 0.970 60,010 57,709 0.9617 0.970 0.910 0.970 0.960 0.970 60,010 0.9617 1.04%
2026-05-26 0 0.960 0.950 0.960 0.950 1.010 1,020,900 981,736 0.9616 0.960 0.950 0.960 0.950 1.010 1,020,900 0.9616 -8.57%
2026-05-22 0 1.050 1.010 1.050 1.010 1.050 14,020 14,239 1.0156 1.050 1.010 1.050 1.010 1.050 14,020 1.0156 2.94%
2026-05-21 0 1.020 1.010 1.050 1.020 1.020 20,400 20,792 1.0192 1.020 1.010 1.050 1.020 1.020 20,400 1.0192 0.00%
2026-05-20 0 1.020 1.000 1.010 1.010 1.020 50,000 50,550 1.0110 1.020 1.000 1.010 1.010 1.020 50,000 1.0110 -0.97%
2026-05-19 0 1.030 1.020 1.040 - - 0 0 - 1.030 1.020 1.040 - - 0 - 0.00%
2026-05-18 0 1.030 1.000 1.030 1.020 1.060 19,040 19,679 1.0336 1.030 1.000 1.030 1.020 1.060 19,040 1.0336 -1.90%
2026-05-15 0 1.050 1.010 1.050 1.050 1.050 6,509 6,743 1.0360 1.050 1.010 1.050 1.050 1.050 6,509 1.0360 2.94%
2026-05-14 0 1.020 0.990 1.070 0.990 1.020 126,000 127,860 1.0148 1.020 0.990 1.070 0.990 1.020 126,000 1.0148 -0.97%
2026-05-13 0 1.030 0.990 1.030 1.030 1.030 5,000 5,150 1.0300 1.030 0.990 1.030 1.030 1.030 5,000 1.0300 0.98%
2026-05-12 0 1.020 1.000 1.020 1.020 1.030 160,000 163,250 1.0203 1.020 1.000 1.020 1.020 1.030 160,000 1.0203 -2.86%
2026-05-11 0 1.050 1.020 1.050 1.050 1.060 492,520 517,879 1.0515 1.050 1.020 1.050 1.050 1.060 492,520 1.0515 2.94%
2026-05-08 0 1.020 1.020 1.040 1.020 1.060 3,089,510 3,248,185 1.0514 1.020 1.020 1.040 1.020 1.060 3,089,510 1.0514 -2.86%
2026-05-07 0 1.050 1.010 1.050 1.010 1.050 2,882,000 2,984,150 1.0354 1.050 1.010 1.050 1.010 1.050 2,882,000 1.0354 3.96%
2026-05-06 0 1.010 1.000 1.020 1.010 1.010 60,620 61,196 1.0095 1.010 1.000 1.020 1.010 1.010 60,620 1.0095 -3.81%
2026-05-05 0 1.050 1.000 1.050 - - 0 0 - 1.050 1.000 1.050 - - 0 - 0.00%
2026-05-04 0 1.050 1.020 1.050 1.000 1.050 1,052,530 1,092,603 1.0381 1.050 1.020 1.050 1.000 1.050 1,052,530 1.0381 5.00%
2026-04-30 0 1.000 0.990 1.010 0.980 1.000 149,500 148,825 0.9955 1.000 0.990 1.010 0.980 1.000 149,500 0.9955 0.00%
2026-04-29 0 1.000 0.990 1.000 - - 0 0 - 1.000 0.990 1.000 - - 0 - 0.00%
2026-04-28 0 1.000 0.990 1.000 0.990 1.010 75,220 75,111 0.9986 1.000 0.990 1.000 0.990 1.010 75,220 0.9986 -0.99%
2026-04-27 0 1.010 0.980 1.010 0.990 1.010 130,000 129,000 0.9923 1.010 0.980 1.010 0.990 1.010 130,000 0.9923 0.00%
2026-04-24 0 1.010 0.990 1.010 0.960 1.020 1,055,500 1,040,270 0.9856 1.010 0.990 1.010 0.960 1.020 1,055,500 0.9856 0.00%
2026-04-23 0 1.010 0.990 1.010 0.990 1.010 83,000 82,570 0.9948 1.010 0.990 1.010 0.990 1.010 83,000 0.9948 0.00%
2026-04-22 0 1.010 0.980 1.010 0.920 1.020 1,716,500 1,653,535 0.9633 1.010 0.980 1.010 0.920 1.020 1,716,500 0.9633 0.00%
2026-04-21 0 1.010 1.000 1.010 1.000 1.030 182,500 183,700 1.0066 1.010 1.000 1.010 1.000 1.030 182,500 1.0066 -0.98%
2026-04-20 0 1.020 0.990 1.020 0.990 1.020 220,050 221,398 1.0061 1.020 0.990 1.020 0.990 1.020 220,050 1.0061 0.99%
2026-04-17 0 1.010 0.990 1.010 1.000 1.010 185,045 185,743 1.0038 1.010 0.990 1.010 1.000 1.010 185,045 1.0038 -1.94%
2026-04-16 0 1.030 1.000 1.020 - - 0 0 - 1.030 1.000 1.020 - - 0 - 0.00%
2026-04-15 0 1.030 1.000 1.020 1.010 1.030 75,090 76,188 1.0146 1.030 1.000 1.020 1.010 1.030 75,090 1.0146 -0.96%
2026-04-14 0 1.040 1.000 1.040 0.990 1.040 240,000 244,800 1.0200 1.040 1.000 1.040 0.990 1.040 240,000 1.0200 2.97%
2026-04-13 0 1.010 1.000 1.010 1.000 1.020 280,000 281,650 1.0059 1.010 1.000 1.010 1.000 1.020 280,000 1.0059 -2.88%
2026-04-10 0 1.040 1.010 1.030 1.020 1.040 65,900 67,732 1.0278 1.040 1.010 1.030 1.020 1.040 65,900 1.0278 1.96%
2026-04-09 0 1.020 1.000 1.020 1.000 1.030 145,020 146,769 1.0121 1.020 1.000 1.020 1.000 1.030 145,020 1.0121 0.99%
2026-04-08 0 1.010 1.010 1.020 1.010 1.040 201,400 205,936 1.0225 1.010 1.010 1.020 1.010 1.040 201,400 1.0225 -0.98%
2026-04-02 0 1.020 1.010 1.030 0.990 1.040 995,010 1,004,359 1.0094 1.020 1.010 1.030 0.990 1.040 995,010 1.0094 -3.77%
2026-04-01 0 1.060 1.050 1.060 1.060 1.080 35,000 37,300 1.0657 1.060 1.050 1.060 1.060 1.080 35,000 1.0657 -1.85%
2026-03-31 0 1.080 1.050 1.080 1.050 1.090 52,500 56,000 1.0667 1.080 1.050 1.080 1.050 1.090 52,500 1.0667 0.00%
2026-03-30 0 1.080 1.050 1.080 1.050 1.100 20,000 21,600 1.0800 1.080 1.050 1.080 1.050 1.100 20,000 1.0800 0.00%
2026-03-27 0 1.080 1.050 1.080 1.080 1.090 21,000 22,720 1.0819 1.080 1.050 1.080 1.080 1.090 21,000 1.0819 1.89%
2026-03-26 0 1.060 1.050 1.060 1.050 1.060 23,068 24,288 1.0529 1.060 1.050 1.060 1.050 1.060 23,068 1.0529 0.00%
2026-03-25 0 1.060 1.040 1.060 1.060 1.060 5,530 5,835 1.0552 1.060 1.040 1.060 1.060 1.060 5,530 1.0552 0.95%
2026-03-24 0 1.050 1.030 1.050 1.030 1.050 61,010 63,910 1.0475 1.050 1.030 1.050 1.030 1.050 61,010 1.0475 0.00%
2026-03-23 0 1.050 1.020 1.060 1.020 1.050 211,025 218,765 1.0367 1.050 1.020 1.060 1.020 1.050 211,025 1.0367 0.96%
2026-03-20 0 1.040 1.030 1.040 1.040 1.050 97,000 100,880 1.0400 1.040 1.030 1.040 1.040 1.050 97,000 1.0400 -1.89%
2026-03-19 0 1.060 1.040 1.060 1.040 1.060 40,200 42,400 1.0547 1.060 1.040 1.060 1.040 1.060 40,200 1.0547 0.00%
2026-03-18 0 1.060 1.040 1.060 1.040 1.070 240,000 252,350 1.0515 1.060 1.040 1.060 1.040 1.070 240,000 1.0515 -0.93%
2026-03-17 0 1.070 1.050 1.070 1.050 1.080 140,520 149,455 1.0636 1.070 1.050 1.070 1.050 1.080 140,520 1.0636 -0.93%
2026-03-16 0 1.080 1.070 1.080 1.060 1.090 66,538 71,284 1.0713 1.080 1.070 1.080 1.060 1.090 66,538 1.0713 -1.82%
2026-03-13 0 1.100 1.040 1.100 1.020 1.100 648,210 676,016 1.0429 1.100 1.040 1.100 1.020 1.100 648,210 1.0429 4.76%
2026-03-12 0 1.050 1.040 1.050 1.040 1.070 265,000 276,150 1.0421 1.050 1.040 1.050 1.040 1.070 265,000 1.0421 0.00%
2026-03-11 0 1.050 1.030 1.040 - - 60 60 1.0000 1.050 1.030 1.040 - - 60 1.0000 0.00%
2026-03-10 0 1.050 1.030 1.040 1.040 1.050 26,000 27,040 1.0400 1.050 1.030 1.040 1.040 1.050 26,000 1.0400 0.00%
2026-03-09 0 1.050 1.030 1.050 1.030 1.050 139,400 145,300 1.0423 1.050 1.030 1.050 1.030 1.050 139,400 1.0423 0.96%
2026-03-06 0 1.040 1.030 1.040 1.030 1.060 80,000 83,650 1.0456 1.040 1.030 1.040 1.030 1.060 80,000 1.0456 0.00%
2026-03-05 0 1.040 1.030 1.040 1.040 1.050 150,200 156,354 1.0410 1.040 1.030 1.040 1.040 1.050 150,200 1.0410 -1.89%
2026-03-04 0 1.060 1.040 1.060 1.040 1.070 150,000 157,300 1.0487 1.060 1.040 1.060 1.040 1.070 150,000 1.0487 -1.85%
2026-03-03 0 1.080 1.070 1.090 1.040 1.080 220,000 232,550 1.0570 1.080 1.070 1.090 1.040 1.080 220,000 1.0570 0.93%
2026-03-02 0 1.070 1.040 1.060 1.050 1.070 41,550 43,766 1.0533 1.070 1.040 1.060 1.050 1.070 41,550 1.0533 1.90%
2026-02-27 0 1.050 1.040 1.050 1.040 1.050 186,100 195,262 1.0492 1.050 1.040 1.050 1.040 1.050 186,100 1.0492 -2.78%
2026-02-26 0 1.080 1.050 1.080 1.040 1.080 92,450 97,724 1.0570 1.080 1.050 1.080 1.040 1.080 92,450 1.0570 2.86%
2026-02-25 0 1.050 1.050 1.060 1.050 1.050 20,000 21,000 1.0500 1.050 1.050 1.060 1.050 1.050 20,000 1.0500 0.00%
2026-02-24 0 1.050 1.040 1.050 1.050 1.070 80,000 84,050 1.0506 1.050 1.040 1.050 1.050 1.070 80,000 1.0506 -0.94%
2026-02-23 0 1.060 1.040 1.060 1.050 1.100 558,500 591,785 1.0596 1.060 1.040 1.060 1.050 1.100 558,500 1.0596 -2.75%
2026-02-20 0 1.090 1.070 1.090 1.070 1.090 19,600 21,034 1.0732 1.090 1.070 1.090 1.070 1.090 19,600 1.0732 0.00%
2026-02-16 0 1.090 1.060 1.090 1.090 1.090 2,322,310 2,896,662 1.2473 1.090 1.060 1.090 1.090 1.090 2,322,310 1.2473 0.00%
2026-02-13 0 1.090 1.060 1.100 - - 0 0 - 1.090 1.060 1.100 - - 0 - 0.00%
2026-02-12 0 1.090 1.070 1.100 1.070 1.100 18,000 19,420 1.0789 1.090 1.070 1.100 1.070 1.100 18,000 1.0789 0.00%
2026-02-11 0 1.090 1.070 1.090 1.080 1.090 43,550 46,956 1.0782 1.090 1.070 1.090 1.080 1.090 43,550 1.0782 -0.91%
2026-02-10 0 1.100 1.060 1.100 1.050 1.100 280,000 297,550 1.0627 1.100 1.060 1.100 1.050 1.100 280,000 1.0627 1.85%
2026-02-09 0 1.080 1.060 1.080 1.040 1.080 85,050 90,651 1.0659 1.080 1.060 1.080 1.040 1.080 85,050 1.0659 -0.92%
2026-02-06 0 1.090 1.040 1.090 1.090 1.090 30,410 33,111 1.0888 1.090 1.040 1.090 1.090 1.090 30,410 1.0888 2.83%
2026-02-05 0 1.060 1.010 1.060 1.020 1.090 355,020 371,820 1.0473 1.060 1.010 1.060 1.020 1.090 355,020 1.0473 -0.93%
2026-02-04 0 1.070 1.040 1.070 1.050 1.100 172,500 183,300 1.0626 1.070 1.040 1.070 1.050 1.100 172,500 1.0626 -0.93%
2026-02-03 0 1.080 1.060 1.080 1.050 1.100 195,150 208,851 1.0702 1.080 1.060 1.080 1.050 1.100 195,150 1.0702 1.89%
2026-02-02 0 1.060 1.030 1.070 1.010 1.070 929,100 964,555 1.0382 1.060 1.030 1.070 1.010 1.070 929,100 1.0382 -2.75%
2026-01-30 0 1.090 1.060 1.090 1.040 1.100 236,000 250,750 1.0625 1.090 1.060 1.090 1.040 1.100 236,000 1.0625 0.00%
2026-01-29 0 1.090 1.050 1.090 1.050 1.100 196,000 210,920 1.0761 1.090 1.050 1.090 1.050 1.100 196,000 1.0761 2.83%
2026-01-28 0 1.060 1.050 1.060 1.040 1.080 128,700 135,267 1.0510 1.060 1.050 1.060 1.040 1.080 128,700 1.0510 0.00%
2026-01-27 0 1.060 1.040 1.060 1.040 1.080 200,580 212,040 1.0571 1.060 1.040 1.060 1.040 1.080 200,580 1.0571 -2.75%
2026-01-26 0 1.090 1.050 1.090 1.000 1.090 903,000 926,330 1.0258 1.090 1.050 1.090 1.000 1.090 903,000 1.0258 5.83%
2026-01-23 0 1.030 1.030 1.040 1.030 1.050 157,570 163,395 1.0370 1.030 1.030 1.040 1.030 1.050 157,570 1.0370 -1.90%
2026-01-22 0 1.050 1.050 1.060 1.050 1.100 320,600 342,559 1.0685 1.050 1.050 1.060 1.050 1.100 320,600 1.0685 -4.55%
2026-01-21 0 1.100 1.060 1.100 1.050 1.100 2,280,050 2,531,951 1.1105 1.100 1.060 1.100 1.050 1.100 2,280,050 1.1105 2.80%
2026-01-20 0 1.070 1.050 1.070 1.050 1.070 80,700 85,164 1.0553 1.070 1.050 1.070 1.050 1.070 80,700 1.0553 1.90%
2026-01-19 0 1.050 1.050 1.060 1.040 1.070 107,510 112,585 1.0472 1.050 1.050 1.060 1.040 1.070 107,510 1.0472 -1.87%
2026-01-16 0 1.070 1.050 1.070 1.030 1.080 231,500 242,585 1.0479 1.070 1.050 1.070 1.030 1.080 231,500 1.0479 1.90%
2026-01-15 0 1.050 1.030 1.050 1.030 1.050 471,500 490,899 1.0411 1.050 1.030 1.050 1.030 1.050 471,500 1.0411 0.00%
2026-01-14 0 1.050 1.040 1.050 1.040 1.060 75,720 79,117 1.0449 1.050 1.040 1.050 1.040 1.060 75,720 1.0449 0.00%
2026-01-13 0 1.050 1.040 1.050 1.040 1.070 210,000 220,300 1.0490 1.050 1.040 1.050 1.040 1.070 210,000 1.0490 0.96%
2026-01-12 0 1.040 1.030 1.040 1.010 1.060 2,514,617 2,476,092 0.9847 1.040 1.030 1.040 1.010 1.060 2,514,617 0.9847 -0.95%
2026-01-09 0 1.050 1.040 1.050 1.040 1.070 480,405 504,417 1.0500 1.050 1.040 1.050 1.040 1.070 480,405 1.0500 -2.78%
2026-01-08 0 1.080 1.060 1.080 1.070 1.090 207,203 223,663 1.0794 1.080 1.060 1.080 1.070 1.090 207,203 1.0794 0.00%
2026-01-07 0 1.080 1.060 1.080 1.080 1.080 50,055 54,056 1.0799 1.080 1.060 1.080 1.080 1.080 50,055 1.0799 0.00%
2026-01-06 0 1.080 1.070 1.080 1.050 1.090 3,995,170 4,274,625 1.0699 1.080 1.070 1.080 1.050 1.090 3,995,170 1.0699 0.00%
2026-01-05 0 1.080 1.050 1.080 1.050 1.100 630,340 672,104 1.0663 1.080 1.050 1.080 1.050 1.100 630,340 1.0663 -0.92%
2026-01-02 0 1.090 1.070 1.090 1.060 1.090 170,020 183,421 1.0788 1.090 1.070 1.090 1.060 1.090 170,020 1.0788 0.00%
2025-12-31 0 1.090 1.070 1.090 1.070 1.090 45,020 48,720 1.0822 1.090 1.070 1.090 1.070 1.090 45,020 1.0822 -1.80%
2025-12-30 0 1.110 1.070 1.110 1.070 1.110 65,040 70,990 1.0915 1.110 1.070 1.110 1.070 1.110 65,040 1.0915 3.74%
2025-12-29 0 1.070 1.060 1.070 1.000 1.120 987,020 1,053,430 1.0673 1.070 1.060 1.070 1.000 1.120 987,020 1.0673 -1.83%
2025-12-24 0 1.090 1.090 1.120 1.090 1.090 20,050 21,852 1.0899 1.090 1.090 1.120 1.090 1.090 20,050 1.0899 0.00%
2025-12-23 0 1.090 1.080 1.090 1.070 1.110 152,000 164,870 1.0847 1.090 1.080 1.090 1.070 1.110 152,000 1.0847 -0.91%
2025-12-22 0 1.100 1.070 1.100 1.080 1.140 37,500 41,100 1.0960 1.100 1.070 1.100 1.080 1.140 37,500 1.0960 -0.90%
2025-12-19 0 1.110 1.070 1.110 1.060 1.140 260,900 283,574 1.0869 1.110 1.070 1.110 1.060 1.140 260,900 1.0869 0.91%
2025-12-18 0 1.100 1.070 1.100 1.070 1.100 45,600 49,615 1.0880 1.100 1.070 1.100 1.070 1.100 45,600 1.0880 0.00%
2025-12-17 0 1.100 1.070 1.100 1.040 1.130 935,025 996,776 1.0660 1.100 1.070 1.100 1.040 1.130 935,025 1.0660 -0.90%
2025-12-16 0 1.110 1.070 1.110 1.090 1.110 35,000 38,550 1.1014 1.110 1.070 1.110 1.090 1.110 35,000 1.1014 0.00%
2025-12-15 0 1.110 1.080 1.110 1.090 1.130 24,028 26,384 1.0981 1.110 1.080 1.110 1.090 1.130 24,028 1.0981 -0.89%
2025-12-12 0 1.120 1.090 1.120 1.110 1.120 155,064 172,318 1.1113 1.120 1.090 1.120 1.110 1.120 155,064 1.1113 0.00%
2025-12-11 0 1.120 1.110 1.120 1.060 1.130 4,802,320 5,233,805 1.0898 1.120 1.110 1.120 1.060 1.130 4,802,320 1.0898 0.90%
2025-12-10 0 1.110 1.100 1.130 1.100 1.150 15,455,315 19,272,933 1.2470 1.110 1.100 1.130 1.100 1.150 15,455,315 1.2470 -0.89%
2025-12-09 0 1.120 1.090 1.120 1.090 1.150 17,165,300 19,503,018 1.1362 1.120 1.090 1.120 1.090 1.150 17,165,300 1.1362 2.75%
2025-12-08 0 1.090 1.050 1.090 1.030 1.140 10,785,070 11,857,224 1.0994 1.090 1.050 1.090 1.030 1.140 10,785,070 1.0994 -1.80%
2025-12-05 0 1.110 1.090 1.110 1.090 1.120 46,000 50,860 1.1057 1.110 1.090 1.110 1.090 1.120 46,000 1.1057 0.91%
2025-12-04 0 1.100 1.090 1.100 - - 100 107 1.0700 1.100 1.090 1.100 - - 100 1.0700 0.00%
2025-12-03 0 1.100 1.090 1.130 1.100 1.130 120,050 132,713 1.1055 1.100 1.090 1.130 1.100 1.130 120,050 1.1055 -3.51%
2025-12-02 0 1.140 1.110 1.140 1.140 1.150 15,000 17,150 1.1433 1.140 1.110 1.140 1.140 1.150 15,000 1.1433 0.00%
2025-12-01 0 1.140 1.100 1.140 1.140 1.140 25,410 28,946 1.1392 1.140 1.100 1.140 1.140 1.140 25,410 1.1392 0.00%
2025-11-28 0 1.140 1.090 1.140 1.100 1.140 20,000 22,200 1.1100 1.140 1.090 1.140 1.100 1.140 20,000 1.1100 -0.87%
2025-11-27 0 1.150 1.090 1.150 1.090 1.150 80,000 88,550 1.1069 1.150 1.090 1.150 1.090 1.150 80,000 1.1069 4.55%
2025-11-26 0 1.100 1.080 1.100 1.080 1.100 175,870 191,955 1.0915 1.100 1.080 1.100 1.080 1.100 175,870 1.0915 0.00%
2025-11-25 0 1.100 1.090 1.100 1.080 1.100 10,500 11,425 1.0881 1.100 1.090 1.100 1.080 1.100 10,500 1.0881 0.00%
2025-11-24 0 1.100 1.090 1.100 1.100 1.100 25,100 27,605 1.0998 1.100 1.090 1.100 1.100 1.100 25,100 1.0998 0.00%
2025-11-21 0 1.100 1.080 1.090 1.080 1.100 95,050 103,602 1.0900 1.100 1.080 1.090 1.080 1.100 95,050 1.0900 0.92%
2025-11-20 0 1.090 1.080 1.090 1.080 1.100 182,600 198,484 1.0870 1.090 1.080 1.090 1.080 1.100 182,600 1.0870 -0.91%
2025-11-19 0 1.100 1.080 1.090 1.080 1.100 129,300 140,465 1.0863 1.100 1.080 1.090 1.080 1.100 129,300 1.0863 0.92%
2025-11-18 0 1.090 1.070 1.090 1.080 1.110 510,000 555,050 1.0883 1.090 1.070 1.090 1.080 1.110 510,000 1.0883 -1.80%
2025-11-17 0 1.110 1.110 1.120 1.090 1.110 160,010 176,610 1.1037 1.110 1.110 1.120 1.090 1.110 160,010 1.1037 0.00%
2025-11-14 0 1.110 1.090 1.100 1.090 1.110 115,140 125,947 1.0939 1.110 1.090 1.100 1.090 1.110 115,140 1.0939 1.83%
2025-11-13 0 1.090 1.080 1.090 1.090 1.120 66,845 73,275 1.0962 1.090 1.080 1.090 1.090 1.120 66,845 1.0962 -1.80%
2025-11-12 0 1.110 1.100 1.110 1.080 1.110 447,400 491,902 1.0995 1.110 1.100 1.110 1.080 1.110 447,400 1.0995 0.00%
2025-11-11 0 1.110 1.090 1.110 1.100 1.110 50,100 55,506 1.1079 1.110 1.090 1.110 1.100 1.110 50,100 1.1079 0.00%
2025-11-10 0 1.110 1.100 1.110 1.100 1.130 220,300 244,374 1.1093 1.110 1.100 1.110 1.100 1.130 220,300 1.1093 -1.77%
2025-11-07 0 1.130 1.110 1.130 1.130 1.130 6,220 6,967 1.1201 1.130 1.110 1.130 1.130 1.130 6,220 1.1201 0.00%
2025-11-06 0 1.130 1.110 1.130 1.110 1.130 2,594,000 2,905,250 1.1200 1.130 1.110 1.130 1.110 1.130 2,594,000 1.1200 0.00%
2025-11-05 0 1.130 1.110 1.130 1.120 1.150 130,029 146,930 1.1300 1.130 1.110 1.130 1.120 1.150 130,029 1.1300 0.00%
2025-11-04 0 1.130 1.120 1.130 1.070 1.130 2,368,030 2,602,151 1.0989 1.130 1.120 1.130 1.070 1.130 2,368,030 1.0989 2.73%
2025-11-03 0 1.100 1.080 1.100 1.080 1.100 195,160 213,618 1.0946 1.100 1.080 1.100 1.080 1.100 195,160 1.0946 -0.90%
2025-10-31 0 1.110 1.090 1.100 1.100 1.130 1,055,305 1,179,623 1.1178 1.110 1.090 1.100 1.100 1.130 1,055,305 1.1178 -1.77%
2025-10-30 0 1.130 1.110 1.130 1.110 1.130 950,000 1,064,200 1.1202 1.130 1.110 1.130 1.110 1.130 950,000 1.1202 0.00%
2025-10-28 0 1.130 1.110 1.130 1.120 1.150 65,020 73,321 1.1277 1.130 1.110 1.130 1.120 1.150 65,020 1.1277 0.00%
2025-10-27 0 1.130 1.120 1.130 1.130 1.130 15,400 17,328 1.1252 1.130 1.120 1.130 1.130 1.130 15,400 1.1252 -1.74%
2025-10-24 0 1.150 1.110 1.150 1.110 1.150 132,500 149,865 1.1311 1.150 1.110 1.150 1.110 1.150 132,500 1.1311 1.77%
2025-10-23 0 1.130 1.100 1.130 1.110 1.150 311,020 348,851 1.1216 1.130 1.100 1.130 1.110 1.150 311,020 1.1216 0.00%
2025-10-22 0 1.130 1.120 1.140 1.110 1.150 3,358,700 3,770,983 1.1228 1.130 1.120 1.140 1.110 1.150 3,358,700 1.1228 0.00%
2025-10-21 0 1.130 1.100 1.130 1.100 1.130 855,000 957,350 1.1197 1.130 1.100 1.130 1.100 1.130 855,000 1.1197 -1.74%
2025-10-20 0 1.150 1.090 1.150 1.090 1.150 90,420 103,070 1.1399 1.150 1.090 1.150 1.090 1.150 90,420 1.1399 4.55%
2025-10-17 0 1.100 1.090 1.100 1.100 1.140 2,310,520 2,575,946 1.1149 1.100 1.090 1.100 1.100 1.140 2,310,520 1.1149 -1.79%
2025-10-16 0 1.120 1.090 1.120 1.090 1.130 3,115,780 3,428,429 1.1003 1.120 1.090 1.120 1.090 1.130 3,115,780 1.1003 0.00%
2025-10-15 0 1.120 1.080 1.130 1.080 1.140 1,557,025 1,701,651 1.0929 1.120 1.080 1.130 1.080 1.140 1,557,025 1.0929 0.90%
2025-10-14 0 1.110 1.090 1.110 1.080 1.110 241,210 266,080 1.1031 1.110 1.090 1.110 1.080 1.110 241,210 1.1031 0.91%
2025-10-13 0 1.100 1.080 1.100 1.090 1.130 745,005 819,105 1.0995 1.100 1.080 1.100 1.090 1.130 745,005 1.0995 0.00%
2025-10-10 0 1.100 1.100 1.110 1.100 1.140 700,020 782,972 1.1185 1.100 1.100 1.110 1.100 1.140 700,020 1.1185 -5.17%
2025-10-09 0 1.160 1.130 1.160 1.120 1.160 701,345 796,214 1.1353 1.160 1.130 1.160 1.120 1.160 701,345 1.1353 0.87%
2025-10-08 0 1.150 1.130 1.150 1.130 1.150 295,071 335,884 1.1383 1.150 1.130 1.150 1.130 1.150 295,071 1.1383 0.00%
2025-10-06 0 1.150 1.120 1.150 1.130 1.160 293,555 334,410 1.1392 1.150 1.120 1.150 1.130 1.160 293,555 1.1392 -0.86%
2025-10-03 0 1.160 1.140 1.160 1.130 1.160 260,000 297,700 1.1450 1.160 1.140 1.160 1.130 1.160 260,000 1.1450 0.00%
2025-10-02 0 1.160 1.130 1.160 1.140 1.160 53,000 61,180 1.1543 1.160 1.130 1.160 1.140 1.160 53,000 1.1543 0.00%
2025-09-30 0 1.160 1.130 1.160 1.140 1.180 631,335 724,721 1.1479 1.160 1.130 1.160 1.140 1.180 631,335 1.1479 -2.52%
2025-09-29 0 1.190 1.160 1.180 1.140 1.190 446,006 520,686 1.1674 1.190 1.160 1.180 1.140 1.190 446,006 1.1674 0.85%
2025-09-26 0 1.180 1.140 1.170 1.120 1.180 8,911,565 10,175,077 1.1418 1.180 1.140 1.170 1.120 1.180 8,911,565 1.1418 0.85%
2025-09-25 0 1.170 1.140 1.170 1.140 1.170 283,870 327,097 1.1523 1.170 1.140 1.170 1.140 1.170 283,870 1.1523 -0.85%
2025-09-24 0 1.180 1.150 1.180 1.130 1.180 1,715,000 1,973,200 1.1506 1.180 1.150 1.180 1.130 1.180 1,715,000 1.1506 0.00%
2025-09-23 0 1.180 1.160 1.180 1.130 1.200 780,100 908,262 1.1643 1.180 1.160 1.180 1.130 1.200 780,100 1.1643 0.00%
2025-09-22 0 1.180 1.150 1.180 1.130 1.180 517,500 600,125 1.1597 1.180 1.150 1.180 1.130 1.180 517,500 1.1597 0.00%
2025-09-19 0 1.180 1.150 1.180 1.140 1.190 156,800 184,848 1.1789 1.180 1.150 1.180 1.140 1.190 156,800 1.1789 0.00%
2025-09-18 0 1.180 1.140 1.180 1.170 1.230 205,030 240,283 1.1719 1.180 1.140 1.180 1.170 1.230 205,030 1.1719 0.85%
2025-09-17 0 1.170 1.140 1.170 1.150 1.200 365,030 424,883 1.1640 1.170 1.140 1.170 1.150 1.200 365,030 1.1640 -2.50%
2025-09-16 0 1.200 1.150 1.160 1.130 1.200 737,703 862,935 1.1698 1.200 1.150 1.160 1.130 1.200 737,703 1.1698 1.69%
2025-09-15 0 1.180 1.130 1.180 1.130 1.220 560,820 653,182 1.1647 1.180 1.130 1.180 1.130 1.220 560,820 1.1647 1.72%
2025-09-12 0 1.160 1.140 1.160 1.130 1.170 69,000 79,360 1.1501 1.160 1.140 1.160 1.130 1.170 69,000 1.1501 -0.85%
2025-09-11 0 1.170 1.140 1.170 1.130 1.190 131,000 151,110 1.1535 1.170 1.140 1.170 1.130 1.190 131,000 1.1535 1.74%
2025-09-10 0 1.150 1.120 1.150 1.120 1.240 1,130,020 1,295,172 1.1461 1.150 1.120 1.150 1.120 1.240 1,130,020 1.1461 -1.71%
2025-09-09 0 1.170 1.150 1.170 1.140 1.250 1,825,015 2,121,516 1.1625 1.170 1.150 1.170 1.140 1.250 1,825,015 1.1625 0.86%
2025-09-08 0 1.160 1.150 1.160 1.130 1.180 2,040,800 2,368,830 1.1607 1.160 1.150 1.160 1.130 1.180 2,040,800 1.1607 0.87%
2025-09-05 0 1.150 1.130 1.180 1.100 1.180 5,215,620 5,977,693 1.1461 1.150 1.130 1.180 1.100 1.180 5,215,620 1.1461 0.00%
2025-09-04 0 1.150 1.100 1.150 1.090 1.220 1,463,000 1,676,350 1.1458 1.150 1.100 1.150 1.090 1.220 1,463,000 1.1458 0.88%
2025-09-03 0 1.140 1.120 1.140 1.020 1.170 1,775,000 1,873,400 1.0554 1.140 1.120 1.140 1.020 1.170 1,775,000 1.0554 5.56%
2025-09-02 0 1.080 1.080 1.100 0.990 1.160 5,300,525 5,552,547 1.0475 1.080 1.080 1.100 0.990 1.160 5,300,525 1.0475 5.88%
2025-09-01 0 1.020 1.000 1.030 0.970 1.020 905,800 906,665 1.0010 1.020 1.000 1.030 0.970 1.020 905,800 1.0010 4.08%
2025-08-29 0 0.980 0.980 1.010 0.960 1.010 3,199,000 3,115,820 0.9740 0.980 0.980 1.010 0.960 1.010 3,199,000 0.9740 0.00%
2025-08-28 0 0.980 0.980 1.010 0.960 1.000 3,050,000 2,973,150 0.9748 0.980 0.980 1.010 0.960 1.000 3,050,000 0.9748 -1.01%
2025-08-27 0 0.990 0.950 0.980 0.920 0.990 1,095,900 1,046,007 0.9545 0.990 0.950 0.980 0.920 0.990 1,095,900 0.9545 1.02%
2025-08-26 0 0.980 0.980 0.990 0.970 1.030 7,689,000 7,568,660 0.9843 0.980 0.980 0.990 0.970 1.030 7,689,000 0.9843 0.00%
2025-08-25 0 0.980 0.980 1.010 0.970 1.050 7,811,430 7,735,436 0.9903 0.980 0.980 1.010 0.970 1.050 7,811,430 0.9903 1.03%
2025-08-22 0 0.970 0.970 0.990 0.960 1.010 550,000 537,550 0.9774 0.970 0.970 0.990 0.960 1.010 550,000 0.9774 -3.96%
2025-08-21 0 1.010 1.000 1.010 1.000 1.010 76,000 76,520 1.0068 1.010 1.000 1.010 1.000 1.010 76,000 1.0068 0.00%
2025-08-20 0 1.010 1.000 1.010 1.000 1.020 876,310 884,770 1.0097 1.010 1.000 1.010 1.000 1.020 876,310 1.0097 -0.98%
2025-08-19 0 1.020 1.020 1.040 1.020 1.030 1,025,500 1,053,945 1.0277 1.020 1.020 1.040 1.020 1.030 1,025,500 1.0277 -2.86%
2025-08-18 0 1.050 1.010 1.040 1.020 1.050 1,185,380 1,217,774 1.0273 1.050 1.010 1.040 1.020 1.050 1,185,380 1.0273 2.94%
2025-08-15 0 1.020 1.020 1.040 1.020 1.040 628,509 647,873 1.0308 1.020 1.020 1.040 1.020 1.040 628,509 1.0308 -0.97%
2025-08-14 0 1.030 1.020 1.070 1.030 1.070 670,000 693,200 1.0346 1.030 1.020 1.070 1.030 1.070 670,000 1.0346 -1.90%
2025-08-13 0 1.050 1.040 1.090 1.020 1.060 1,701,372 1,751,469 1.0294 1.050 1.040 1.090 1.020 1.060 1,701,372 1.0294 2.94%
2025-08-12 0 1.020 1.020 1.080 1.020 1.040 1,055,000 1,086,850 1.0302 1.020 1.020 1.080 1.020 1.040 1,055,000 1.0302 -0.97%
2025-08-11 0 1.030 1.010 1.060 1.010 1.050 1,318,800 1,363,104 1.0336 1.030 1.010 1.060 1.010 1.050 1,318,800 1.0336 -6.36%
2025-08-08 0 1.100 1.020 1.110 1.100 1.100 5,070 5,569 1.0984 1.100 1.020 1.110 1.100 1.100 5,070 1.0984 5.77%
2025-08-07 0 1.040 1.030 1.080 1.040 1.080 981,000 1,026,620 1.0465 1.040 1.030 1.080 1.040 1.080 981,000 1.0465 -2.80%
2025-08-06 0 1.070 1.070 1.090 1.010 1.080 5,475,500 5,708,640 1.0426 1.070 1.070 1.090 1.010 1.080 5,475,500 1.0426 5.94%
2025-08-05 0 1.010 1.010 1.020 1.010 1.050 8,393,625 8,649,096 1.0304 1.010 1.010 1.020 1.010 1.050 8,393,625 1.0304 0.00%
2025-08-04 0 1.010 1.010 1.030 0.970 1.020 1,265,000 1,289,600 1.0194 1.010 1.010 1.030 0.970 1.020 1,265,000 1.0194 -1.94%
2025-08-01 0 1.030 1.020 1.040 1.020 1.050 1,814,500 1,880,345 1.0363 1.030 1.020 1.040 1.020 1.050 1,814,500 1.0363 -0.96%
2025-07-31 0 1.040 1.040 1.070 1.040 1.060 1,535,000 1,602,020 1.0437 1.040 1.040 1.070 1.040 1.060 1,535,000 1.0437 0.00%
2025-07-30 0 1.040 1.040 1.060 1.040 1.070 1,385,000 1,466,460 1.0588 1.040 1.040 1.060 1.040 1.070 1,385,000 1.0588 -1.89%
2025-07-29 0 1.060 1.060 1.100 1.060 1.070 1,810,388 1,919,503 1.0603 1.060 1.060 1.100 1.060 1.070 1,810,388 1.0603 0.00%
2025-07-28 0 1.060 1.060 1.110 1.050 1.120 2,062,868 2,213,018 1.0728 1.060 1.060 1.110 1.050 1.120 2,062,868 1.0728 -0.93%
2025-07-25 0 1.070 1.070 1.130 1.030 1.120 1,568,300 1,670,346 1.0651 1.070 1.070 1.130 1.030 1.120 1,568,300 1.0651 0.00%
2025-07-24 0 1.070 1.060 1.080 1.040 1.080 1,824,610 1,915,087 1.0496 1.070 1.060 1.080 1.040 1.080 1,824,610 1.0496 1.90%
2025-07-23 0 1.050 1.050 1.070 1.020 1.090 2,062,228 2,151,748 1.0434 1.050 1.050 1.070 1.020 1.090 2,062,228 1.0434 -4.55%
2025-07-22 0 1.100 1.070 1.100 1.060 1.110 1,205,011 1,307,366 1.0849 1.100 1.070 1.100 1.060 1.110 1,205,011 1.0849 3.77%
2025-07-21 0 1.060 1.060 1.080 1.050 1.200 4,589,800 4,944,114 1.0772 1.060 1.060 1.080 1.050 1.200 4,589,800 1.0772 -2.75%
2025-07-18 0 1.090 1.090 1.100 1.010 1.120 2,448,100 2,587,927 1.0571 1.090 1.090 1.100 1.010 1.120 2,448,100 1.0571 4.81%
2025-07-17 0 1.040 1.040 1.080 1.020 1.040 1,689,200 1,752,311 1.0374 1.040 1.040 1.080 1.020 1.040 1,689,200 1.0374 0.97%
2025-07-16 0 1.030 1.010 1.050 1.010 1.040 203,300 207,066 1.0185 1.030 1.010 1.050 1.010 1.040 203,300 1.0185 0.98%
2025-07-15 0 1.020 1.000 1.020 1.000 1.050 2,329,730 2,366,429 1.0158 1.020 1.000 1.020 1.000 1.050 2,329,730 1.0158 -0.97%
2025-07-14 0 1.030 1.020 1.030 1.000 1.030 754,030 762,253 1.0109 1.030 1.020 1.030 1.000 1.030 754,030 1.0109 1.98%
2025-07-11 0 1.010 1.000 1.010 1.000 1.050 540,680 548,406 1.0143 1.010 1.000 1.010 1.000 1.050 540,680 1.0143 -0.98%
2025-07-10 0 1.020 1.020 1.050 1.020 1.070 5,338,015 5,507,059 1.0317 1.020 1.020 1.050 1.020 1.070 5,338,015 1.0317 -2.86%
2025-07-09 0 1.050 1.030 1.050 0.980 1.060 8,129,220 8,132,019 1.0003 1.050 1.030 1.050 0.980 1.060 8,129,220 1.0003 5.00%
2025-07-08 0 1.000 0.990 1.000 0.990 1.070 5,226,500 5,246,258 1.0038 1.000 0.990 1.000 0.990 1.070 5,226,500 1.0038 -1.96%
2025-07-07 0 1.020 0.990 1.020 0.990 1.040 5,164,120 5,245,941 1.0158 1.020 0.990 1.020 0.990 1.040 5,164,120 1.0158 0.00%
2025-07-04 0 1.020 0.990 1.020 0.990 1.060 4,498,000 4,583,380 1.0190 1.020 0.990 1.020 0.990 1.060 4,498,000 1.0190 -1.92%
2025-07-03 0 1.040 1.000 1.050 1.000 1.110 4,687,520 4,781,049 1.0200 1.040 1.000 1.050 1.000 1.110 4,687,520 1.0200 -4.59%
2025-07-02 0 1.090 1.090 1.180 1.090 1.190 1,244,820 1,427,520 1.1468 1.090 1.090 1.180 1.090 1.190 1,244,820 1.1468 -2.68%
2025-06-30 0 0.056 0.055 0.056 0.053 0.058 45,537,080 2,606,105 0.0572 1.120 1.100 1.120 1.060 1.160 2,276,854 1.1446 1.82%
2025-06-27 0 0.055 0.054 0.055 0.054 0.057 381,426,000 23,809,786 0.0624 1.100 1.080 1.100 1.080 1.140 19,071,300 1.2485 -3.51%
2025-06-26 0 0.057 0.055 0.057 0.053 0.057 54,289,100 3,003,725 0.0553 1.140 1.100 1.140 1.060 1.140 2,714,455 1.1066 1.79%
2025-06-25 0 0.056 0.056 0.057 0.056 0.060 51,320,800 3,037,620 0.0592 1.120 1.120 1.140 1.120 1.200 2,566,040 1.1838 -6.67%
2025-06-24 0 0.060 0.057 0.060 0.058 0.061 59,942,600 3,619,803 0.0604 1.200 1.140 1.200 1.160 1.220 2,997,130 1.2078 -1.64%
2025-06-23 0 0.061 0.060 0.061 0.061 0.064 64,810,000 4,084,730 0.0630 1.220 1.200 1.220 1.220 1.280 3,240,500 1.2605 -4.69%
2025-06-20 0 0.064 0.063 0.064 0.062 0.064 14,520,000 915,710 0.0631 1.280 1.260 1.280 1.240 1.280 726,000 1.2613 0.00%
2025-06-19 0 0.064 0.064 0.065 0.064 0.067 18,350,000 1,185,900 0.0646 1.280 1.280 1.300 1.280 1.340 917,500 1.2925 -3.03%
2025-06-18 0 0.066 0.066 0.067 0.066 0.069 27,670,000 1,862,710 0.0673 1.320 1.320 1.340 1.320 1.380 1,383,500 1.3464 -4.35%
2025-06-17 0 0.069 0.068 0.069 0.068 0.069 19,540,000 1,341,220 0.0686 1.380 1.360 1.380 1.360 1.380 977,000 1.3728 0.00%
2025-06-16 0 0.069 0.068 0.069 0.068 0.069 15,660,600 1,070,217 0.0683 1.380 1.360 1.380 1.360 1.380 783,030 1.3668 0.00%
2025-06-13 0 0.069 0.068 0.069 0.067 0.069 15,010,000 1,026,910 0.0684 1.380 1.360 1.380 1.340 1.380 750,500 1.3683 0.00%
2025-06-12 0 0.069 0.068 0.069 0.067 0.069 31,260,000 2,134,690 0.0683 1.380 1.360 1.380 1.340 1.380 1,563,000 1.3658 0.00%
2025-06-11 0 0.069 0.067 0.069 0.067 0.069 37,390,600 2,529,414 0.0676 1.380 1.340 1.380 1.340 1.380 1,869,530 1.3530 1.47%
2025-06-10 0 0.068 0.067 0.068 0.067 0.068 8,544,600 575,945 0.0674 1.360 1.340 1.360 1.340 1.360 427,230 1.3481 -1.45%
2025-06-09 0 0.069 0.066 0.069 0.067 0.069 10,200,200 695,861 0.0682 1.380 1.320 1.380 1.340 1.380 510,010 1.3644 0.00%
2025-06-06 0 0.069 0.066 0.069 0.066 0.069 29,120,000 1,964,840 0.0675 1.380 1.320 1.380 1.320 1.380 1,456,000 1.3495 2.99%
2025-06-05 0 0.067 0.066 0.067 0.065 0.068 17,590,200 1,171,671 0.0666 1.340 1.320 1.340 1.300 1.360 879,510 1.3322 -1.47%
2025-06-04 0 0.068 0.066 0.068 0.066 0.068 12,258,400 826,804 0.0674 1.360 1.320 1.360 1.320 1.360 612,920 1.3490 -1.45%
2025-06-03 0 0.069 0.067 0.069 0.067 0.069 14,610,000 991,450 0.0679 1.380 1.340 1.380 1.340 1.380 730,500 1.3572 0.00%
2025-06-02 0 0.069 0.068 0.069 0.067 0.069 23,150,000 1,566,550 0.0677 1.380 1.360 1.380 1.340 1.380 1,157,500 1.3534 0.00%
2025-05-30 0 0.069 0.067 0.069 0.067 0.069 47,731,000 3,245,200 0.0680 1.380 1.340 1.380 1.340 1.380 2,386,550 1.3598 0.00%
2025-05-29 0 0.069 0.067 0.069 0.066 0.069 9,480,000 643,840 0.0679 1.380 1.340 1.380 1.320 1.380 474,000 1.3583 0.00%
2025-05-28 0 0.069 0.066 0.069 0.066 0.069 25,580,000 1,728,860 0.0676 1.380 1.320 1.380 1.320 1.380 1,279,000 1.3517 1.47%
2025-05-27 0 0.068 0.066 0.068 0.065 0.068 28,761,160 1,918,792 0.0667 1.360 1.320 1.360 1.300 1.360 1,438,058 1.3343 1.49%
2025-05-26 0 0.067 0.065 0.067 0.064 0.068 19,542,000 1,300,032 0.0665 1.340 1.300 1.340 1.280 1.360 977,100 1.3305 0.00%
2025-05-23 0 0.067 0.066 0.067 0.065 0.068 93,048,000 6,200,780 0.0666 1.340 1.320 1.340 1.300 1.360 4,652,400 1.3328 0.00%
2025-05-22 0 0.067 0.065 0.067 0.062 0.068 59,193,000 3,938,974 0.0665 1.340 1.300 1.340 1.240 1.360 2,959,650 1.3309 3.08%
2025-05-21 0 0.065 0.063 0.065 0.061 0.065 6,430,000 408,080 0.0635 1.300 1.260 1.300 1.220 1.300 321,500 1.2693 4.84%
2025-05-20 0 0.062 0.062 0.063 0.060 0.062 3,590,000 217,960 0.0607 1.240 1.240 1.260 1.200 1.240 179,500 1.2143 3.33%
2025-05-19 0 0.060 0.060 0.063 0.060 0.063 8,191,200 500,187 0.0611 1.200 1.200 1.260 1.200 1.260 409,560 1.2213 -4.76%
2025-05-16 0 0.063 0.060 0.063 0.059 0.064 33,574,400 2,092,894 0.0623 1.260 1.200 1.260 1.180 1.280 1,678,720 1.2467 3.28%
2025-05-15 0 0.061 0.061 0.063 0.055 0.065 24,060,000 1,466,170 0.0609 1.220 1.220 1.260 1.100 1.300 1,203,000 1.2188 1.67%
2025-05-14 0 0.060 0.058 0.060 0.059 0.068 27,611,400 1,740,452 0.0630 1.200 1.160 1.200 1.180 1.360 1,380,570 1.2607 -10.45%
2025-05-13 0 0.067 0.065 0.067 0.064 0.069 115,740,000 7,781,530 0.0672 1.340 1.300 1.340 1.280 1.380 5,787,000 1.3447 -1.47%
2025-05-12 0 0.068 0.067 0.068 0.064 0.069 113,380,000 7,629,942 0.0673 1.360 1.340 1.360 1.280 1.380 5,669,000 1.3459 0.00%
2025-05-09 0 0.068 0.067 0.068 0.057 0.068 139,010,400 8,847,330 0.0636 1.360 1.340 1.360 1.140 1.360 6,950,520 1.2729 19.30%
2025-05-08 0 0.057 0.057 0.059 0.057 0.059 5,934,000 346,838 0.0584 1.140 1.140 1.180 1.140 1.180 296,700 1.1690 1.79%
2025-05-07 0 0.056 0.056 0.059 0.053 0.059 19,234,400 1,109,866 0.0577 1.120 1.120 1.180 1.060 1.180 961,720 1.1540 5.66%
2025-05-06 0 0.053 0.053 0.055 0.050 0.054 15,407,400 805,968 0.0523 1.060 1.060 1.100 1.000 1.080 770,370 1.0462 6.00%
2025-05-02 0 0.050 0.047 0.050 0.047 0.050 1,560,000 74,800 0.0479 1.000 0.940 1.000 0.940 1.000 78,000 0.9590 6.38%
2025-04-30 0 0.047 0.047 0.048 0.047 0.048 2,320,000 110,040 0.0474 0.940 0.940 0.960 0.940 0.960 116,000 0.9486 -2.08%
2025-04-29 0 0.048 0.047 0.048 0.047 0.048 1,270,000 59,750 0.0470 0.960 0.940 0.960 0.940 0.960 63,500 0.9409 2.13%
2025-04-28 0 0.047 0.047 0.049 0.047 0.048 6,660,000 317,230 0.0476 0.940 0.940 0.980 0.940 0.960 333,000 0.9526 0.00%
2025-04-25 0 0.047 0.047 0.048 0.047 0.048 240,060 11,302 0.0471 0.940 0.940 0.960 0.940 0.960 12,003 0.9416 0.00%
2025-04-24 0 0.047 0.047 0.048 0.046 0.048 3,574,800 167,344 0.0468 0.940 0.940 0.960 0.920 0.960 178,740 0.9362 4.44%
2025-04-23 0 0.045 0.045 0.046 0.045 0.046 1,770,000 80,490 0.0455 0.900 0.900 0.920 0.900 0.920 88,500 0.9095 0.00%
2025-04-22 0 0.045 0.044 0.046 0.044 0.053 615,090,000 27,418,690 0.0446 0.900 0.880 0.920 0.880 1.060 30,754,500 0.8915 2.27%
2025-04-17 0 0.044 0.044 0.046 0.043 0.045 9,940,000 439,180 0.0442 0.880 0.880 0.920 0.860 0.900 497,000 0.8837 2.33%
2025-04-16 0 0.043 0.043 0.044 0.043 0.045 59,080,000 2,594,610 0.0439 0.860 0.860 0.880 0.860 0.900 2,954,000 0.8783 0.00%
2025-04-15 0 0.043 0.043 0.045 0.042 0.044 45,352,600 1,973,071 0.0435 0.860 0.860 0.900 0.840 0.880 2,267,630 0.8701 -2.27%
2025-04-14 0 0.044 0.044 0.045 0.043 0.045 430,400 18,896 0.0439 0.880 0.880 0.900 0.860 0.900 21,520 0.8781 0.00%
2025-04-11 0 0.044 0.044 0.045 0.043 0.044 10,518,400 458,936 0.0436 0.880 0.880 0.900 0.860 0.880 525,920 0.8726 2.33%
2025-04-10 0 0.043 0.043 0.045 0.042 0.045 24,616,000 1,073,864 0.0436 0.860 0.860 0.900 0.840 0.900 1,230,800 0.8725 -2.27%
2025-04-09 0 0.044 0.043 0.044 0.041 0.044 48,061,600 2,019,508 0.0420 0.880 0.860 0.880 0.820 0.880 2,403,080 0.8404 4.76%
2025-04-08 0 0.042 0.041 0.042 0.041 0.042 50,200,400 2,105,534 0.0419 0.840 0.820 0.840 0.820 0.840 2,510,020 0.8389 -2.33%
2025-04-07 0 0.043 0.040 0.043 0.041 0.043 15,360,400 642,845 0.0419 0.860 0.800 0.860 0.820 0.860 768,020 0.8370 0.00%
2025-04-03 0 0.043 0.042 0.043 0.042 0.043 630,000 26,570 0.0422 0.860 0.840 0.860 0.840 0.860 31,500 0.8435 2.38%
2025-04-02 0 0.042 0.042 0.043 0.042 0.043 4,390,000 184,580 0.0420 0.840 0.840 0.860 0.840 0.860 219,500 0.8409 -2.33%
2025-04-01 0 0.043 0.043 0.044 0.042 0.043 1,301,400 55,739 0.0428 0.860 0.860 0.880 0.840 0.860 65,070 0.8566 2.38%
2025-03-31 0 0.042 0.042 0.043 0.042 0.043 17,160,000 723,920 0.0422 0.840 0.840 0.860 0.840 0.860 858,000 0.8437 -6.67%
2025-03-28 0 0.045 0.043 0.045 0.043 0.045 6,000,200 265,888 0.0443 0.900 0.860 0.900 0.860 0.900 300,010 0.8863 4.65%
2025-03-27 0 0.043 0.042 0.044 0.042 0.044 25,030,400 1,057,925 0.0423 0.860 0.840 0.880 0.840 0.880 1,251,520 0.8453 0.00%
2025-03-26 0 0.043 0.041 0.043 0.041 0.043 21,170,000 891,160 0.0421 0.860 0.820 0.860 0.820 0.860 1,058,500 0.8419 2.38%
2025-03-25 0 0.042 0.042 0.043 0.042 0.042 205,840 8,621 0.0419 0.840 0.840 0.860 0.840 0.840 10,292 0.8376 0.00%
2025-03-24 0 0.042 0.042 0.043 0.042 0.043 8,751,400 369,103 0.0422 0.840 0.840 0.860 0.840 0.860 437,570 0.8435 -2.33%
2025-03-21 0 0.043 0.043 0.044 0.042 0.043 11,646,200 499,475 0.0429 0.860 0.860 0.880 0.840 0.860 582,310 0.8577 0.00%
2025-03-20 0 0.043 0.042 0.044 0.042 0.043 4,242,300 180,163 0.0425 0.860 0.840 0.880 0.840 0.860 212,115 0.8494 0.00%
2025-03-19 0 0.043 0.042 0.044 0.042 0.045 5,074,920 222,196 0.0438 0.860 0.840 0.880 0.840 0.900 253,746 0.8757 -2.27%
2025-03-18 0 0.044 0.044 0.045 0.040 0.045 31,840,800 1,396,582 0.0439 0.880 0.880 0.900 0.800 0.900 1,592,040 0.8772 0.00%
2025-03-17 0 0.044 0.043 0.044 0.040 0.044 13,360,000 540,130 0.0404 0.880 0.860 0.880 0.800 0.880 668,000 0.8086 4.76%
2025-03-14 0 0.042 0.042 0.044 0.041 0.043 1,660,200 69,567 0.0419 0.840 0.840 0.880 0.820 0.860 83,010 0.8381 0.00%
2025-03-13 0 0.042 0.042 0.045 0.041 0.043 3,666,000 155,366 0.0424 0.840 0.840 0.900 0.820 0.860 183,300 0.8476 -2.33%
2025-03-12 0 0.043 0.043 0.044 0.043 0.044 1,443,260 63,145 0.0438 0.860 0.860 0.880 0.860 0.880 72,163 0.8750 0.00%
2025-03-11 0 0.043 0.042 0.046 0.042 0.043 2,022,000 86,920 0.0430 0.860 0.840 0.920 0.840 0.860 101,100 0.8597 -2.27%
2025-03-10 0 0.044 0.043 0.044 0.042 0.044 5,745,800 245,875 0.0428 0.880 0.860 0.880 0.840 0.880 287,290 0.8558 0.00%
2025-03-07 0 0.044 0.043 0.046 0.044 0.044 56,200 2,418 0.0430 0.880 0.860 0.920 0.880 0.880 2,810 0.8605 0.00%
2025-03-06 0 0.044 0.043 0.045 0.042 0.045 3,708,280 161,842 0.0436 0.880 0.860 0.900 0.840 0.900 185,414 0.8729 0.00%
2025-03-05 0 0.044 0.043 0.044 0.044 0.045 3,978,000 175,698 0.0442 0.880 0.860 0.880 0.880 0.900 198,900 0.8833 -2.22%
2025-03-04 0 0.045 0.045 0.046 0.044 0.045 860,600 38,774 0.0451 0.900 0.900 0.920 0.880 0.900 43,030 0.9011 -2.17%
2025-03-03 0 0.046 0.044 0.046 0.044 0.046 1,921,400 84,555 0.0440 0.920 0.880 0.920 0.880 0.920 96,070 0.8801 0.00%
2025-02-28 0 0.046 0.045 0.046 0.045 0.046 4,410,000 201,580 0.0457 0.920 0.900 0.920 0.900 0.920 220,500 0.9142 4.55%
2025-02-27 0 0.044 0.044 0.045 0.043 0.045 1,418,000 61,736 0.0435 0.880 0.880 0.900 0.860 0.900 70,900 0.8707 4.76%
2025-02-26 0 0.042 0.042 0.045 0.042 0.045 35,763,700 1,584,404 0.0443 0.840 0.840 0.900 0.840 0.900 1,788,185 0.8860 0.00%
2025-02-25 0 0.042 0.042 0.045 0.042 0.044 5,590,000 244,950 0.0438 0.840 0.840 0.900 0.840 0.880 279,500 0.8764 -4.55%
2025-02-24 0 0.044 0.044 0.046 0.044 0.047 1,714,800 77,202 0.0450 0.880 0.880 0.920 0.880 0.940 85,740 0.9004 -2.22%
2025-02-21 0 0.045 0.045 0.047 0.044 0.048 4,509,000 209,142 0.0464 0.900 0.900 0.940 0.880 0.960 225,450 0.9277 0.00%
2025-02-20 0 0.045 0.045 0.046 0.044 0.046 645,200 29,060 0.0450 0.900 0.900 0.920 0.880 0.920 32,260 0.9008 0.00%
2025-02-19 0 0.045 0.046 0.047 0.044 0.047 1,580,000 71,440 0.0452 0.900 0.920 0.940 0.880 0.940 79,000 0.9043 2.27%
2025-02-18 0 0.044 0.044 0.047 0.043 0.047 2,600,200 119,908 0.0461 0.880 0.880 0.940 0.860 0.940 130,010 0.9223 -2.22%
2025-02-17 0 0.045 0.045 0.046 0.045 0.048 8,794,000 410,134 0.0466 0.900 0.900 0.920 0.900 0.960 439,700 0.9328 -6.25%
2025-02-14 0 0.048 0.048 0.050 0.047 0.051 103,262,000 5,201,674 0.0504 0.960 0.960 1.000 0.940 1.020 5,163,100 1.0075 -4.00%
2025-02-13 0 0.050 0.049 0.051 0.050 0.051 32,257,200 1,627,889 0.0505 1.000 0.980 1.020 1.000 1.020 1,612,860 1.0093 -1.96%
2025-02-12 0 0.051 0.050 0.052 0.050 0.053 39,167,200 1,996,803 0.0510 1.020 1.000 1.040 1.000 1.060 1,958,360 1.0196 0.00%
2025-02-11 0 0.051 0.049 0.051 0.050 0.052 39,296,800 2,001,896 0.0509 1.020 0.980 1.020 1.000 1.040 1,964,840 1.0189 -1.92%
2025-02-10 0 0.052 0.051 0.052 0.046 0.052 41,191,200 2,080,992 0.0505 1.040 1.020 1.040 0.920 1.040 2,059,560 1.0104 8.33%
2025-02-07 0 0.048 0.048 0.049 0.042 0.052 49,490,000 2,452,890 0.0496 0.960 0.960 0.980 0.840 1.040 2,474,500 0.9913 11.63%
2025-02-06 0 0.043 0.043 0.045 0.042 0.044 210,000 8,880 0.0423 0.860 0.860 0.900 0.840 0.880 10,500 0.8457 0.00%
2025-02-05 0 0.043 0.042 0.043 0.042 0.044 464,000 19,832 0.0427 0.860 0.840 0.860 0.840 0.880 23,200 0.8548 -6.52%
2025-02-04 0 0.046 0.044 0.046 0.040 0.046 12,269,400 522,161 0.0426 0.920 0.880 0.920 0.800 0.920 613,470 0.8512 0.00%
2025-02-03 0 0.046 0.045 0.046 0.045 0.047 3,240,000 148,230 0.0458 0.920 0.900 0.920 0.900 0.940 162,000 0.9150 0.00%
2025-01-28 0 0.046 0.045 0.046 0.044 0.052 11,010,000 512,530 0.0466 0.920 0.900 0.920 0.880 1.040 550,500 0.9310 2.22%
2025-01-27 0 0.045 0.045 0.046 0.041 0.045 2,398,000 106,048 0.0442 0.900 0.900 0.920 0.820 0.900 119,900 0.8845 4.65%
2025-01-24 0 0.043 0.042 0.043 0.041 0.044 1,310,000 56,150 0.0429 0.860 0.840 0.860 0.820 0.880 65,500 0.8573 2.38%
2025-01-23 0 0.042 0.040 0.042 0.040 0.042 411,625,600 17,080,533 0.0415 0.840 0.800 0.840 0.800 0.840 20,581,280 0.8299 0.00%
2025-01-22 0 0.042 0.042 0.043 0.041 0.042 340,000 14,200 0.0418 0.840 0.840 0.860 0.820 0.840 17,000 0.8353 2.44%
2025-01-21 0 0.041 0.041 0.042 0.040 0.041 2,260,500 91,048 0.0403 0.820 0.820 0.840 0.800 0.820 113,025 0.8056 0.00%
2025-01-20 0 0.041 0.041 0.043 0.041 0.042 1,493,600 61,406 0.0411 0.820 0.820 0.860 0.820 0.840 74,680 0.8223 0.00%
2025-01-17 0 0.041 0.040 0.042 0.040 0.042 410,000 16,800 0.0410 0.820 0.800 0.840 0.800 0.840 20,500 0.8195 5.13%
2025-01-16 0 0.039 0.039 0.042 0.039 0.042 860,000 34,020 0.0396 0.780 0.780 0.840 0.780 0.840 43,000 0.7912 -4.88%
2025-01-15 0 0.041 0.040 0.042 - - 1,800 64 0.0356 0.820 0.800 0.840 - - 90 0.7111 0.00%
2025-01-14 0 0.041 0.040 0.042 0.041 0.043 430,400 17,864 0.0415 0.820 0.800 0.840 0.820 0.860 21,520 0.8301 -4.65%
2025-01-13 0 0.043 0.041 0.043 0.040 0.043 730,600 30,059 0.0411 0.860 0.820 0.860 0.800 0.860 36,530 0.8229 2.38%
2025-01-10 0 0.042 0.042 0.043 0.039 0.043 464,240,000 18,945,470 0.0408 0.840 0.840 0.860 0.780 0.860 23,212,000 0.8162 2.44%
2025-01-09 0 0.041 0.039 0.041 0.037 0.041 1,680,000 66,480 0.0396 0.820 0.780 0.820 0.740 0.820 84,000 0.7914 0.00%
2025-01-08 0 0.041 0.039 0.042 0.042 0.042 80,200 3,366 0.0420 0.820 0.780 0.840 0.840 0.840 4,010 0.8394 -2.38%
2025-01-07 0 0.042 0.040 0.043 0.039 0.042 2,970,000 117,230 0.0395 0.840 0.800 0.860 0.780 0.840 148,500 0.7894 5.00%
2025-01-06 0 0.040 0.038 0.040 0.038 0.042 894,600 35,738 0.0399 0.800 0.760 0.800 0.760 0.840 44,730 0.7990 -2.44%
2025-01-03 0 0.041 0.039 0.041 0.039 0.042 2,790,400 112,904 0.0405 0.820 0.780 0.820 0.780 0.840 139,520 0.8092 -2.38%
2025-01-02 0 0.042 0.042 0.043 0.041 0.043 1,240,000 52,540 0.0424 0.840 0.840 0.860 0.820 0.860 62,000 0.8474 -4.55%
2024-12-31 0 0.044 0.044 0.046 - - 0 0 - 0.880 0.880 0.920 - - 0 - 0.00%
2024-12-30 0 0.044 0.044 0.046 0.044 0.044 60,000 2,640 0.0440 0.880 0.880 0.920 0.880 0.880 3,000 0.8800 -4.35%
2024-12-27 0 0.046 0.043 0.046 0.043 0.047 843,000 37,285 0.0442 0.920 0.860 0.920 0.860 0.940 42,150 0.8846 -2.13%
2024-12-24 0 0.047 0.045 0.047 0.044 0.047 882,000 41,350 0.0469 0.940 0.900 0.940 0.880 0.940 44,100 0.9376 2.17%
2024-12-23 0 0.046 0.044 0.046 0.042 0.046 1,190,000 52,120 0.0438 0.920 0.880 0.920 0.840 0.920 59,500 0.8760 -2.13%
2024-12-20 0 0.047 0.043 0.047 0.047 0.047 1,760,000 82,720 0.0470 0.940 0.860 0.940 0.940 0.940 88,000 0.9400 4.44%
2024-12-19 0 0.045 0.043 0.045 0.043 0.049 6,170,000 285,110 0.0462 0.900 0.860 0.900 0.860 0.980 308,500 0.9242 0.00%
2024-12-18 0 0.045 0.044 0.045 0.043 0.045 362,000 15,986 0.0442 0.900 0.880 0.900 0.860 0.900 18,100 0.8832 -2.17%
2024-12-17 0 0.046 0.045 0.047 0.044 0.046 367,000 16,569 0.0451 0.920 0.900 0.940 0.880 0.920 18,350 0.9029 0.00%
2024-12-16 0 0.046 0.046 0.047 0.043 0.047 1,838,000 83,136 0.0452 0.920 0.920 0.940 0.860 0.940 91,900 0.9046 -2.13%
2024-12-13 0 0.047 0.045 0.048 - - 360 12 0.0333 0.940 0.900 0.960 - - 18 0.6667 0.00%
2024-12-12 0 0.047 0.047 0.048 0.044 0.047 2,714,000 125,260 0.0462 0.940 0.940 0.960 0.880 0.940 135,700 0.9231 2.17%
2024-12-11 0 0.046 0.044 0.046 0.044 0.047 2,100,000 94,690 0.0451 0.920 0.880 0.920 0.880 0.940 105,000 0.9018 -2.13%
2024-12-10 0 0.047 0.046 0.048 0.046 0.051 2,335,000 110,654 0.0474 0.940 0.920 0.960 0.920 1.020 116,750 0.9478 -4.08%
2024-12-09 0 0.049 0.049 0.050 0.047 0.049 240,600 11,515 0.0479 0.980 0.980 1.000 0.940 0.980 12,030 0.9572 0.00%
2024-12-06 0 0.049 0.047 0.049 0.046 0.050 1,030,000 49,600 0.0482 0.980 0.940 0.980 0.920 1.000 51,500 0.9631 6.52%
2024-12-05 0 0.046 0.046 0.047 0.042 0.047 830,000 37,750 0.0455 0.920 0.920 0.940 0.840 0.940 41,500 0.9096 0.00%
2024-12-04 0 0.046 0.046 0.048 0.045 0.047 189,400 8,777 0.0463 0.920 0.920 0.960 0.900 0.940 9,470 0.9268 -2.13%
2024-12-03 0 0.047 0.045 0.048 0.046 0.048 560,000 26,290 0.0469 0.940 0.900 0.960 0.920 0.960 28,000 0.9389 2.17%
2024-12-02 0 0.046 0.045 0.046 0.046 0.049 84,620,800 4,092,345 0.0484 0.920 0.900 0.920 0.920 0.980 4,231,040 0.9672 -4.17%
2024-11-29 0 0.048 0.047 0.048 0.048 0.048 230,200 11,048 0.0480 0.960 0.940 0.960 0.960 0.960 11,510 0.9599 0.00%
2024-11-28 0 0.048 0.047 0.048 0.043 0.048 1,596,000 71,616 0.0449 0.960 0.940 0.960 0.860 0.960 79,800 0.8974 4.35%
2024-11-27 0 0.046 0.046 0.050 0.043 0.050 1,740,000 84,220 0.0484 0.920 0.920 1.000 0.860 1.000 87,000 0.9680 -6.12%
2024-11-26 0 0.049 0.048 0.049 0.048 0.049 260,800 12,674 0.0486 0.980 0.960 0.980 0.960 0.980 13,040 0.9719 0.00%
2024-11-25 0 0.049 0.049 0.051 0.048 0.049 1,270,200 61,768 0.0486 0.980 0.980 1.020 0.960 0.980 63,510 0.9726 4.26%
2024-11-22 0 0.047 0.047 0.049 0.047 0.052 1,350,000 66,030 0.0489 0.940 0.940 0.980 0.940 1.040 67,500 0.9782 -6.00%
2024-11-21 0 0.050 0.048 0.050 0.048 0.050 320,000 15,960 0.0499 1.000 0.960 1.000 0.960 1.000 16,000 0.9975 0.00%
2024-11-20 0 0.050 0.050 0.052 0.049 0.051 2,638,000 133,738 0.0507 1.000 1.000 1.040 0.980 1.020 131,900 1.0139 -3.85%
2024-11-19 0 0.052 0.052 0.053 0.051 0.053 1,716,000 89,972 0.0524 1.040 1.040 1.060 1.020 1.060 85,800 1.0486 0.00%
2024-11-18 0 0.052 0.052 0.054 0.051 0.053 1,680,000 88,010 0.0524 1.040 1.040 1.080 1.020 1.060 84,000 1.0477 1.96%
2024-11-15 0 0.051 0.051 0.053 0.051 0.052 1,540,800 79,838 0.0518 1.020 1.020 1.060 1.020 1.040 77,040 1.0363 0.00%
2024-11-14 0 0.051 0.051 0.053 0.051 0.055 3,292,000 171,770 0.0522 1.020 1.020 1.060 1.020 1.100 164,600 1.0436 -3.77%
2024-11-13 0 0.053 0.052 0.053 0.051 0.053 2,070,600 109,147 0.0527 1.060 1.040 1.060 1.020 1.060 103,530 1.0543 -1.85%
2024-11-12 0 0.054 0.053 0.054 0.054 0.055 1,720,000 93,850 0.0546 1.080 1.060 1.080 1.080 1.100 86,000 1.0913 -3.57%
2024-11-11 0 0.056 0.055 0.056 0.055 0.057 1,430,000 79,190 0.0554 1.120 1.100 1.120 1.100 1.140 71,500 1.1076 1.82%
2024-11-08 0 0.055 0.055 0.057 0.055 0.055 930,000 51,150 0.0550 1.100 1.100 1.140 1.100 1.100 46,500 1.1000 0.00%
2024-11-07 0 0.055 0.055 0.056 0.055 0.056 3,890,600 214,010 0.0550 1.100 1.100 1.120 1.100 1.120 194,530 1.1001 0.00%
2024-11-06 0 0.055 0.055 0.056 0.053 0.056 15,210,000 845,600 0.0556 1.100 1.100 1.120 1.060 1.120 760,500 1.1119 3.77%
2024-11-05 0 0.053 0.053 0.055 0.044 0.055 8,665,600 453,611 0.0523 1.060 1.060 1.100 0.880 1.100 433,280 1.0469 -1.85%
2024-11-04 0 0.054 0.053 0.055 0.053 0.054 742,000 40,018 0.0539 1.080 1.060 1.100 1.060 1.080 37,100 1.0787 -1.82%
2024-11-01 0 0.055 0.055 0.056 0.054 0.056 2,000,100 110,544 0.0553 1.100 1.100 1.120 1.080 1.120 100,005 1.1054 0.00%
2024-10-31 0 0.055 0.054 0.056 0.054 0.056 4,820,000 266,170 0.0552 1.100 1.080 1.120 1.080 1.120 241,000 1.1044 -3.51%
2024-10-30 0 0.057 0.056 0.057 - - 504,100 28,189 0.0559 1.140 1.120 1.140 - - 25,205 1.1184 0.00%
2024-10-29 0 0.057 0.057 0.058 0.057 0.058 3,377,600 194,403 0.0576 1.140 1.140 1.160 1.140 1.160 168,880 1.1511 0.00%
2024-10-28 0 0.057 0.056 0.057 0.056 0.058 24,460,000 1,406,040 0.0575 1.140 1.120 1.140 1.120 1.160 1,223,000 1.1497 -1.72%
2024-10-25 0 0.058 0.058 0.059 0.058 0.059 290,600 16,970 0.0584 1.160 1.160 1.180 1.160 1.180 14,530 1.1679 -1.69%
2024-10-24 0 0.059 0.057 0.058 0.057 0.059 23,410,000 1,348,530 0.0576 1.180 1.140 1.160 1.140 1.180 1,170,500 1.1521 0.00%
2024-10-23 0 0.059 0.057 0.059 0.054 0.059 26,771,800 1,545,450 0.0577 1.180 1.140 1.180 1.080 1.180 1,338,590 1.1545 9.26%
2024-10-22 0 0.054 0.054 0.055 0.053 0.056 29,750,900 1,637,699 0.0550 1.080 1.080 1.100 1.060 1.120 1,487,545 1.1009 -3.57%
2024-10-21 0 0.056 0.056 0.057 0.055 0.058 29,150,000 1,657,970 0.0569 1.120 1.120 1.140 1.100 1.160 1,457,500 1.1375 0.00%
2024-10-18 0 0.056 0.056 0.058 0.055 0.057 36,612,000 2,056,558 0.0562 1.120 1.120 1.160 1.100 1.140 1,830,600 1.1234 -1.75%
2024-10-17 0 0.057 0.055 0.057 0.054 0.057 36,030,000 2,001,720 0.0556 1.140 1.100 1.140 1.080 1.140 1,801,500 1.1111 3.64%
2024-10-16 0 0.055 0.054 0.055 0.053 0.056 45,072,000 2,481,314 0.0551 1.100 1.080 1.100 1.060 1.120 2,253,600 1.1010 -1.79%
2024-10-15 0 0.056 0.055 0.056 0.056 0.059 47,990,000 2,778,300 0.0579 1.120 1.100 1.120 1.120 1.180 2,399,500 1.1579 -1.75%
2024-10-14 0 0.057 0.057 0.058 0.057 0.060 59,900,000 3,495,410 0.0584 1.140 1.140 1.160 1.140 1.200 2,995,000 1.1671 -3.39%
2024-10-10 0 0.059 0.058 0.059 0.056 0.059 24,344,000 1,422,504 0.0584 1.180 1.160 1.180 1.120 1.180 1,217,200 1.1687 3.51%
2024-10-09 0 0.057 0.056 0.058 0.055 0.060 33,262,000 1,881,672 0.0566 1.140 1.120 1.160 1.100 1.200 1,663,100 1.1314 -3.39%
2024-10-08 0 0.059 0.059 0.061 0.059 0.068 117,970,000 7,326,710 0.0621 1.180 1.180 1.220 1.180 1.360 5,898,500 1.2421 -13.24%
2024-10-07 0 0.068 0.067 0.068 0.065 0.072 128,861,000 8,657,381 0.0672 1.360 1.340 1.360 1.300 1.440 6,443,050 1.3437 3.03%
2024-10-04 0 0.066 0.063 0.066 0.059 0.068 119,781,400 7,730,653 0.0645 1.320 1.260 1.320 1.180 1.360 5,989,070 1.2908 11.86%
2024-10-03 0 0.059 0.059 0.061 0.057 0.069 114,780,000 6,909,600 0.0602 1.180 1.180 1.220 1.140 1.380 5,739,000 1.2040 -9.23%
2024-10-02 0 0.065 0.064 0.065 0.054 0.065 149,390,000 9,024,560 0.0604 1.300 1.280 1.300 1.080 1.300 7,469,500 1.2082 14.04%
2024-09-30 0 0.057 0.055 0.057 0.051 0.057 131,294,400 7,184,936 0.0547 1.140 1.100 1.140 1.020 1.140 6,564,720 1.0945 11.76%
2024-09-27 0 0.051 0.051 0.053 0.051 0.053 9,860,400 511,698 0.0519 1.020 1.020 1.060 1.020 1.060 493,020 1.0379 -1.92%
2024-09-26 0 0.052 0.052 0.053 0.051 0.053 4,910,000 253,370 0.0516 1.040 1.040 1.060 1.020 1.060 245,500 1.0321 1.96%
2024-09-25 0 0.051 0.051 0.052 0.051 0.053 8,122,000 418,878 0.0516 1.020 1.020 1.040 1.020 1.060 406,100 1.0315 0.00%
2024-09-24 0 0.051 0.051 0.053 0.051 0.052 7,150,000 370,908 0.0519 1.020 1.020 1.060 1.020 1.040 357,500 1.0375 0.00%
2024-09-23 0 0.051 0.051 0.053 0.051 0.052 10,640,000 553,100 0.0520 1.020 1.020 1.060 1.020 1.040 532,000 1.0397 -3.77%
2024-09-20 0 0.053 0.053 0.054 0.051 0.054 95,060,000 4,943,680 0.0520 1.060 1.060 1.080 1.020 1.080 4,753,000 1.0401 1.92%
2024-09-19 0 0.052 0.052 0.053 0.051 0.053 4,961,200 258,765 0.0522 1.040 1.040 1.060 1.020 1.060 248,060 1.0432 4.00%
2024-09-17 0 0.050 0.051 0.052 0.049 0.052 87,260,000 4,419,590 0.0506 1.000 1.020 1.040 0.980 1.040 4,363,000 1.0130 2.04%
2024-09-16 0 0.049 0.049 0.050 0.049 0.052 83,461,000 4,285,629 0.0513 0.980 0.980 1.000 0.980 1.040 4,173,050 1.0270 -5.77%
2024-09-13 0 0.052 0.051 0.053 0.052 0.052 170,000 8,840 0.0520 1.040 1.020 1.060 1.040 1.040 8,500 1.0400 4.00%
2024-09-12 0 0.050 0.050 0.052 0.050 0.053 89,274,000 4,635,940 0.0519 1.000 1.000 1.040 1.000 1.060 4,463,700 1.0386 -1.96%
2024-09-11 0 0.051 0.051 0.052 0.050 0.052 13,936,000 718,766 0.0516 1.020 1.020 1.040 1.000 1.040 696,800 1.0315 -5.56%
2024-09-10 0 0.054 0.053 0.054 0.053 0.055 99,381,600 5,326,618 0.0536 1.080 1.060 1.080 1.060 1.100 4,969,080 1.0720 -1.82%
2024-09-09 0 0.055 0.054 0.055 0.054 0.058 103,960,400 5,827,699 0.0561 1.100 1.080 1.100 1.080 1.160 5,198,020 1.1211 -1.79%
2024-09-05 0 0.056 0.056 0.057 0.056 0.058 8,000,000 456,400 0.0571 1.120 1.120 1.140 1.120 1.160 400,000 1.1410 -1.75%
2024-09-04 0 0.057 0.057 0.058 0.057 0.058 125,390,200 7,213,780 0.0575 1.140 1.140 1.160 1.140 1.160 6,269,510 1.1506 0.00%
2024-09-03 0 0.057 0.057 0.059 0.056 0.059 67,510,000 3,854,710 0.0571 1.140 1.140 1.180 1.120 1.180 3,375,500 1.1420 0.00%
2024-09-02 0 0.057 0.057 0.058 0.057 0.058 5,580,100 318,365 0.0571 1.140 1.140 1.160 1.140 1.160 279,005 1.1411 -1.72%
2024-08-30 0 0.058 0.058 0.059 0.055 0.058 118,674,000 6,821,522 0.0575 1.160 1.160 1.180 1.100 1.160 5,933,700 1.1496 1.75%
2024-08-29 0 0.057 0.057 0.058 0.057 0.058 1,160,600 66,851 0.0576 1.140 1.140 1.160 1.140 1.160 58,030 1.1520 0.00%
2024-08-28 0 0.057 0.057 0.059 0.057 0.059 4,360,000 255,830 0.0587 1.140 1.140 1.180 1.140 1.180 218,000 1.1735 -3.39%
2024-08-27 0 0.059 0.058 0.059 0.058 0.060 112,266,000 6,636,328 0.0591 1.180 1.160 1.180 1.160 1.200 5,613,300 1.1823 3.51%
2024-08-26 0 0.057 0.057 0.058 0.056 0.060 102,693,000 6,006,100 0.0585 1.140 1.140 1.160 1.120 1.200 5,134,650 1.1697 1.79%
2024-08-23 0 0.056 0.056 0.058 0.056 0.060 5,880,400 338,230 0.0575 1.120 1.120 1.160 1.120 1.200 294,020 1.1504 -5.08%
2024-08-22 0 0.059 0.059 0.060 0.059 0.061 4,507,400 270,657 0.0600 1.180 1.180 1.200 1.180 1.220 225,370 1.2009 -3.28%
2024-08-21 0 0.061 0.061 0.062 0.061 0.063 1,185,200 73,369 0.0619 1.220 1.220 1.240 1.220 1.260 59,260 1.2381 0.00%
2024-08-20 0 0.061 0.061 0.062 0.060 0.063 126,850,000 7,913,140 0.0624 1.220 1.220 1.240 1.200 1.260 6,342,500 1.2476 -1.61%
2024-08-19 0 0.062 0.062 0.063 0.061 0.063 94,262,000 5,846,252 0.0620 1.240 1.240 1.260 1.220 1.260 4,713,100 1.2404 1.64%
2024-08-16 0 0.061 0.061 0.062 0.060 0.064 107,580,000 6,669,330 0.0620 1.220 1.220 1.240 1.200 1.280 5,379,000 1.2399 -1.61%
2024-08-15 0 0.062 0.061 0.062 0.059 0.063 116,242,000 7,195,460 0.0619 1.240 1.220 1.240 1.180 1.260 5,812,100 1.2380 5.08%
2024-08-14 0 0.059 0.059 0.060 0.058 0.061 128,750,200 7,693,420 0.0598 1.180 1.180 1.200 1.160 1.220 6,437,510 1.1951 1.72%
2024-08-13 0 0.058 0.058 0.059 0.058 0.059 748,600 43,645 0.0583 1.160 1.160 1.180 1.160 1.180 37,430 1.1660 0.00%
2024-08-12 0 0.058 0.058 0.059 0.057 0.060 190,822,200 11,231,887 0.0589 1.160 1.160 1.180 1.140 1.200 9,541,110 1.1772 1.75%
2024-08-09 0 0.057 0.056 0.057 0.055 0.058 145,960,240 8,255,732 0.0566 1.140 1.120 1.140 1.100 1.160 7,298,012 1.1312 0.00%
2024-08-08 0 0.057 0.056 0.057 0.055 0.059 200,240,000 11,519,230 0.0575 1.140 1.120 1.140 1.100 1.180 10,012,000 1.1505 -3.39%
2024-08-07 0 0.059 0.057 0.059 0.056 0.062 200,650,000 12,182,340 0.0607 1.180 1.140 1.180 1.120 1.240 10,032,500 1.2143 -1.67%
2024-08-06 0 0.060 0.059 0.061 0.056 0.062 273,216,200 16,463,893 0.0603 1.200 1.180 1.220 1.120 1.240 13,660,810 1.2052 3.45%
2024-08-05 0 0.058 0.058 0.059 0.058 0.064 20,028,000 1,232,706 0.0615 1.160 1.160 1.180 1.160 1.280 1,001,400 1.2310 -7.94%
2024-08-02 0 0.063 0.063 0.065 0.060 0.064 276,570,000 17,394,180 0.0629 1.260 1.260 1.300 1.200 1.280 13,828,500 1.2579 5.00%
2024-08-01 0 0.060 0.060 0.061 0.057 0.063 78,112,000 4,578,842 0.0586 1.200 1.200 1.220 1.140 1.260 3,905,600 1.1724 5.26%
2024-07-31 0 0.057 0.057 0.058 0.055 0.058 156,230,600 8,846,340 0.0566 1.140 1.140 1.160 1.100 1.160 7,811,530 1.1325 3.64%
2024-07-30 0 0.055 0.055 0.056 0.054 0.056 136,864,000 7,495,920 0.0548 1.100 1.100 1.120 1.080 1.120 6,843,200 1.0954 -1.79%
2024-07-29 0 0.056 0.055 0.056 0.054 0.056 484,460,000 25,206,850 0.0520 1.120 1.100 1.120 1.080 1.120 24,223,000 1.0406 5.66%
2024-07-26 0 0.053 0.053 0.054 0.053 0.055 96,811,200 5,233,837 0.0541 1.060 1.060 1.080 1.060 1.100 4,840,560 1.0812 1.92%
2024-07-25 0 0.052 0.052 0.053 0.050 0.055 186,310,000 9,812,160 0.0527 1.040 1.040 1.060 1.000 1.100 9,315,500 1.0533 -1.89%
2024-07-24 0 0.053 0.053 0.055 0.053 0.055 123,980,000 6,717,620 0.0542 1.060 1.060 1.100 1.060 1.100 6,199,000 1.0837 0.00%
2024-07-23 0 0.053 0.053 0.054 0.051 0.054 138,162,200 7,250,907 0.0525 1.060 1.060 1.080 1.020 1.080 6,908,110 1.0496 1.92%
2024-07-22 0 0.052 0.052 0.054 0.052 0.056 208,800,000 11,288,190 0.0541 1.040 1.040 1.080 1.040 1.120 10,440,000 1.0812 -7.14%
2024-07-19 0 0.056 0.056 0.057 0.055 0.057 24,680,000 1,392,680 0.0564 1.120 1.120 1.140 1.100 1.140 1,234,000 1.1286 1.82%
2024-07-18 0 0.055 0.055 0.056 0.055 0.057 84,938,000 4,728,068 0.0557 1.100 1.100 1.120 1.100 1.140 4,246,900 1.1133 -1.79%
2024-07-17 0 0.056 0.056 0.057 0.056 0.057 144,761,000 8,176,809 0.0565 1.120 1.120 1.140 1.120 1.140 7,238,050 1.1297 1.82%
2024-07-16 0 0.055 0.055 0.056 0.054 0.057 90,138,000 5,013,140 0.0556 1.100 1.100 1.120 1.080 1.140 4,506,900 1.1123 0.00%
2024-07-15 0 0.055 0.055 0.056 0.054 0.057 142,922,200 7,860,568 0.0550 1.100 1.100 1.120 1.080 1.140 7,146,110 1.1000 1.85%
2024-07-12 0 0.054 0.054 0.056 0.053 0.056 264,911,000 14,477,709 0.0547 1.080 1.080 1.120 1.060 1.120 13,245,550 1.0930 0.00%
2024-07-11 0 0.054 0.054 0.056 0.053 0.056 146,120,000 7,969,244 0.0545 1.080 1.080 1.120 1.060 1.120 7,306,000 1.0908 0.00%
2024-07-10 0 0.054 0.054 0.055 0.052 0.057 163,671,000 8,849,190 0.0541 1.080 1.080 1.100 1.040 1.140 8,183,550 1.0813 -3.57%
2024-07-09 0 0.056 0.056 0.057 0.055 0.058 127,130,000 7,136,180 0.0561 1.120 1.120 1.140 1.100 1.160 6,356,500 1.1227 0.00%
2024-07-08 0 0.056 0.055 0.057 0.053 0.057 200,062,000 11,137,760 0.0557 1.120 1.100 1.140 1.060 1.140 10,003,100 1.1134 3.70%
2024-07-05 0 0.054 0.054 0.056 0.053 0.060 169,760,000 9,446,510 0.0556 1.080 1.080 1.120 1.060 1.200 8,488,000 1.1129 -6.90%
2024-07-04 0 0.058 0.058 0.059 0.057 0.059 121,310,300 7,071,703 0.0583 1.160 1.160 1.180 1.140 1.180 6,065,515 1.1659 0.00%
2024-07-03 0 0.058 0.057 0.059 0.053 0.059 194,770,000 11,124,910 0.0571 1.160 1.140 1.180 1.060 1.180 9,738,500 1.1424 7.41%
2024-07-02 0 0.054 0.054 0.056 0.051 0.057 200,810,000 10,939,030 0.0545 1.080 1.080 1.120 1.020 1.140 10,040,500 1.0895 -1.82%
2024-06-28 0 0.055 0.055 0.056 0.044 0.079 329,392,900 18,795,373 0.0571 1.100 1.100 1.120 0.880 1.580 16,469,645 1.1412 -5.17%
2024-06-27 0 0.058 0.058 0.059 0.052 0.059 222,980,000 12,672,800 0.0568 1.160 1.160 1.180 1.040 1.180 11,149,000 1.1367 5.45%
2024-06-26 0 0.055 0.055 0.056 0.055 0.065 418,980,000 24,513,030 0.0585 1.100 1.100 1.120 1.100 1.300 20,949,000 1.1701 -14.06%
2024-06-25 0 0.064 0.064 0.065 0.064 0.067 150,210,200 9,788,402 0.0652 1.280 1.280 1.300 1.280 1.340 7,510,510 1.3033 -5.88%
2024-06-24 0 0.068 0.068 0.069 0.067 0.070 7,864,000 536,872 0.0683 1.360 1.360 1.380 1.340 1.400 393,200 1.3654 -1.45%
2024-06-21 0 0.069 0.067 0.069 0.066 0.069 45,270,000 3,033,270 0.0670 1.380 1.340 1.380 1.320 1.380 2,263,500 1.3401 1.47%
2024-06-20 0 0.068 0.067 0.069 0.063 0.068 143,340,000 9,495,380 0.0662 1.360 1.340 1.380 1.260 1.360 7,167,000 1.3249 6.25%
2024-06-19 0 0.064 0.063 0.064 0.061 0.065 283,890,000 17,835,830 0.0628 1.280 1.260 1.280 1.220 1.300 14,194,500 1.2565 1.59%
2024-06-18 0 0.063 0.063 0.065 0.052 0.067 330,280,000 21,240,110 0.0643 1.260 1.260 1.300 1.040 1.340 16,514,000 1.2862 -3.08%
2024-06-17 0 0.065 0.065 0.066 0.065 0.067 10,947,000 727,224 0.0664 1.300 1.300 1.320 1.300 1.340 547,350 1.3286 -2.99%
2024-06-14 0 0.067 0.067 0.068 0.067 0.069 21,114,000 1,440,690 0.0682 1.340 1.340 1.360 1.340 1.380 1,055,700 1.3647 0.00%
2024-06-13 0 0.067 0.067 0.069 0.067 0.070 144,862,000 9,886,784 0.0682 1.340 1.340 1.380 1.340 1.400 7,243,100 1.3650 -1.47%
2024-06-12 0 0.068 0.068 0.069 0.066 0.069 130,460,400 8,880,475 0.0681 1.360 1.360 1.380 1.320 1.380 6,523,020 1.3614 0.00%
2024-06-11 0 0.068 0.068 0.069 0.066 0.069 253,950,600 17,208,686 0.0678 1.360 1.360 1.380 1.320 1.380 12,697,530 1.3553 0.00%
2024-06-07 0 0.068 0.068 0.070 0.066 0.069 207,020,000 14,128,890 0.0682 1.360 1.360 1.400 1.320 1.380 10,351,000 1.3650 1.49%
2024-06-06 0 0.067 0.067 0.069 0.065 0.070 103,600,000 7,037,360 0.0679 1.340 1.340 1.380 1.300 1.400 5,180,000 1.3586 1.52%
2024-06-05 0 0.066 0.066 0.067 0.063 0.067 276,021,200 18,233,790 0.0661 1.320 1.320 1.340 1.260 1.340 13,801,060 1.3212 0.00%
2024-06-04 0 0.066 0.066 0.067 0.063 0.066 32,740,760 2,142,384 0.0654 1.320 1.320 1.340 1.260 1.320 1,637,038 1.3087 3.12%
2024-06-03 0 0.064 0.063 0.064 0.062 0.069 13,346,000 874,778 0.0655 1.280 1.260 1.280 1.240 1.380 667,300 1.3109 -5.88%
2024-05-31 0 0.068 0.068 0.070 0.065 0.070 93,630,000 6,409,390 0.0685 1.360 1.360 1.400 1.300 1.400 4,681,500 1.3691 1.49%
2024-05-30 0 0.067 0.067 0.069 0.067 0.069 23,920,000 1,619,230 0.0677 1.340 1.340 1.380 1.340 1.380 1,196,000 1.3539 -2.90%
2024-05-29 0 0.069 0.069 0.070 0.065 0.070 158,092,400 10,822,786 0.0685 1.380 1.380 1.400 1.300 1.400 7,904,620 1.3692 6.15%
2024-05-28 0 0.065 0.065 0.067 0.064 0.067 15,038,000 982,316 0.0653 1.300 1.300 1.340 1.280 1.340 751,900 1.3064 0.00%
2024-05-27 0 0.065 0.065 0.067 0.062 0.070 146,390,000 9,829,970 0.0671 1.300 1.300 1.340 1.240 1.400 7,319,500 1.3430 -1.52%
2024-05-24 0 0.066 0.066 0.067 0.060 0.069 487,366,000 31,963,254 0.0656 1.320 1.320 1.340 1.200 1.380 24,368,300 1.3117 0.00%
2024-05-23 0 0.066 0.065 0.067 0.063 0.067 280,740,000 18,318,140 0.0652 1.320 1.300 1.340 1.260 1.340 14,037,000 1.3050 3.12%
2024-05-22 0 0.064 0.064 0.066 0.063 0.069 375,449,000 24,981,713 0.0665 1.280 1.280 1.320 1.260 1.380 18,772,450 1.3308 1.59%
2024-05-21 0 0.063 0.063 0.064 0.062 0.065 262,654,100 16,714,957 0.0636 1.260 1.260 1.280 1.240 1.300 13,132,705 1.2728 0.00%
2024-05-20 0 0.063 0.063 0.065 0.059 0.065 442,140,200 27,886,300 0.0631 1.260 1.260 1.300 1.180 1.300 22,107,010 1.2614 -1.56%
2024-05-17 0 0.064 0.064 0.066 0.057 0.067 316,450,000 20,020,680 0.0633 1.280 1.280 1.320 1.140 1.340 15,822,500 1.2653 12.28%
2024-05-16 0 0.057 0.057 0.058 0.053 0.058 392,320,000 22,112,010 0.0564 1.140 1.140 1.160 1.060 1.160 19,616,000 1.1272 0.00%
2024-05-14 0 0.057 0.056 0.057 0.057 0.061 45,434,000 2,688,308 0.0592 1.140 1.120 1.140 1.140 1.220 2,271,700 1.1834 -3.39%
2024-05-13 0 0.059 0.059 0.060 0.057 0.062 324,456,340 19,627,995 0.0605 1.180 1.180 1.200 1.140 1.240 16,222,817 1.2099 1.72%
2024-05-10 0 0.058 0.058 0.060 0.056 0.064 314,640,000 18,742,420 0.0596 1.160 1.160 1.200 1.120 1.280 15,732,000 1.1914 -7.94%
2024-05-09 0 0.063 0.063 0.064 0.058 0.069 357,801,800 22,839,024 0.0638 1.260 1.260 1.280 1.160 1.380 17,890,090 1.2766 -8.70%
2024-05-08 0 0.069 0.068 0.070 0.064 0.069 252,340,600 16,941,773 0.0671 1.380 1.360 1.400 1.280 1.380 12,617,030 1.3428 4.55%
2024-05-07 0 0.066 0.066 0.067 0.064 0.071 182,080,200 12,381,172 0.0680 1.320 1.320 1.340 1.280 1.420 9,104,010 1.3600 -9.59%
2024-05-06 0 0.073 0.070 0.073 0.067 0.075 142,130,200 10,019,633 0.0705 1.460 1.400 1.460 1.340 1.500 7,106,510 1.4099 -1.35%
2024-05-03 0 0.074 0.071 0.074 0.063 0.077 364,587,400 25,399,573 0.0697 1.480 1.420 1.480 1.260 1.540 18,229,370 1.3933 0.00%
2024-05-02 0 0.074 0.074 0.076 0.074 0.078 114,590,000 8,828,070 0.0770 1.480 1.480 1.520 1.480 1.560 5,729,500 1.5408 -3.90%
2024-04-30 0 0.077 0.076 0.078 0.073 0.079 157,410,000 12,012,770 0.0763 1.540 1.520 1.560 1.460 1.580 7,870,500 1.5263 2.67%
2024-04-29 0 0.075 0.074 0.075 0.072 0.076 253,440,000 18,838,360 0.0743 1.500 1.480 1.500 1.440 1.520 12,672,000 1.4866 0.00%
2024-04-26 0 0.075 0.075 0.076 0.073 0.077 24,663,600 1,854,012 0.0752 1.500 1.500 1.520 1.460 1.540 1,233,180 1.5034 2.74%
2024-04-25 0 0.073 0.072 0.074 0.069 0.075 72,492,400 5,204,995 0.0718 1.460 1.440 1.480 1.380 1.500 3,624,620 1.4360 4.29%
2024-04-24 0 0.070 0.070 0.071 0.068 0.071 60,922,000 4,233,524 0.0695 1.400 1.400 1.420 1.360 1.420 3,046,100 1.3898 0.00%
2024-04-23 0 0.070 0.068 0.070 0.066 0.071 56,720,000 3,879,840 0.0684 1.400 1.360 1.400 1.320 1.420 2,836,000 1.3681 0.00%
2024-04-22 0 0.070 0.068 0.070 0.068 0.072 80,130,000 5,667,010 0.0707 1.400 1.360 1.400 1.360 1.440 4,006,500 1.4145 -2.78%
2024-04-19 0 0.072 0.070 0.072 0.068 0.079 137,460,000 10,248,540 0.0746 1.440 1.400 1.440 1.360 1.580 6,873,000 1.4911 -5.26%
2024-04-18 0 0.076 0.074 0.076 0.070 0.076 75,110,200 5,563,432 0.0741 1.520 1.480 1.520 1.400 1.520 3,755,510 1.4814 2.70%
2024-04-17 0 0.074 0.074 0.075 0.069 0.079 73,820,000 5,546,350 0.0751 1.480 1.480 1.500 1.380 1.580 3,691,000 1.5027 5.71%
2024-04-16 0 0.070 0.069 0.070 0.057 0.071 180,316,000 11,361,368 0.0630 1.400 1.380 1.400 1.140 1.420 9,015,800 1.2602 12.90%
2024-04-15 0 0.062 0.062 0.063 0.059 0.064 89,810,000 5,540,770 0.0617 1.240 1.240 1.260 1.180 1.280 4,490,500 1.2339 1.64%
2024-04-12 0 0.061 0.061 0.062 0.057 0.067 188,550,000 11,937,730 0.0633 1.220 1.220 1.240 1.140 1.340 9,427,500 1.2663 1.67%
2024-04-11 0 0.060 0.060 0.061 0.054 0.064 474,660,000 28,969,300 0.0610 1.200 1.200 1.220 1.080 1.280 23,733,000 1.2206 5.26%
2024-04-10 0 0.057 0.057 0.058 0.046 0.058 240,392,200 12,844,399 0.0534 1.140 1.140 1.160 0.920 1.160 12,019,610 1.0686 23.91%
2024-04-09 0 0.046 0.046 0.048 0.043 0.048 163,790,000 7,460,930 0.0456 0.920 0.920 0.960 0.860 0.960 8,189,500 0.9110 6.98%
2024-04-08 0 0.043 0.043 0.045 0.042 0.046 214,176,000 9,625,712 0.0449 0.860 0.860 0.900 0.840 0.920 10,708,800 0.8989 0.00%
2024-04-05 0 0.043 0.043 0.044 0.043 0.049 213,058,800 9,796,165 0.0460 0.860 0.860 0.880 0.860 0.980 10,652,940 0.9196 -6.52%
2024-04-03 0 0.046 0.045 0.046 0.044 0.047 104,320,400 4,803,086 0.0460 0.920 0.900 0.920 0.880 0.940 5,216,020 0.9208 0.00%
2024-04-02 0 0.046 0.046 0.047 0.046 0.050 36,602,000 1,722,410 0.0471 0.920 0.920 0.940 0.920 1.000 1,830,100 0.9412 -8.00%
2024-03-28 0 0.050 0.048 0.050 0.046 0.051 21,820,000 1,038,290 0.0476 1.000 0.960 1.000 0.920 1.020 1,091,000 0.9517 0.00%
2024-03-27 0 0.050 0.049 0.050 0.049 0.053 52,560,000 2,666,930 0.0507 1.000 0.980 1.000 0.980 1.060 2,628,000 1.0148 -3.85%
2024-03-26 0 0.052 0.052 0.053 0.052 0.059 97,040,000 5,313,260 0.0548 1.040 1.040 1.060 1.040 1.180 4,852,000 1.0951 -7.14%
2024-03-25 0 0.056 0.055 0.056 0.048 0.058 176,510,000 9,639,590 0.0546 1.120 1.100 1.120 0.960 1.160 8,825,500 1.0922 12.00%
2024-03-22 0 0.050 0.049 0.050 0.042 0.051 171,100,200 7,899,318 0.0462 1.000 0.980 1.000 0.840 1.020 8,555,010 0.9234 16.28%
2024-03-21 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2024-03-20 0 0.043 0.042 0.043 0.040 0.054 327,234,500 15,498,655 0.0474 0.860 0.840 0.860 0.800 1.080 16,361,725 0.9473 10.26%
2024-03-19 0 0.039 0.039 0.040 0.036 0.042 264,173,000 10,350,181 0.0392 0.780 0.780 0.800 0.720 0.840 13,208,650 0.7836 -7.14%
2024-03-18 0 0.042 0.042 0.043 0.031 0.044 276,060,000 11,519,040 0.0417 0.840 0.840 0.860 0.620 0.880 13,803,000 0.8345 2.44%
2024-03-15 0 0.041 0.040 0.041 0.038 0.042 23,550,400 938,203 0.0398 0.820 0.800 0.820 0.760 0.840 1,177,520 0.7968 -2.38%
2024-03-14 0 0.042 0.042 0.043 0.040 0.046 202,471,000 8,613,385 0.0425 0.840 0.840 0.860 0.800 0.920 10,123,550 0.8508 -8.70%
2024-03-13 0 0.046 0.045 0.046 0.045 0.055 198,500,000 9,941,130 0.0501 0.920 0.900 0.920 0.900 1.100 9,925,000 1.0016 -14.81%
2024-03-12 0 0.054 0.053 0.054 0.052 0.059 218,841,220 12,105,534 0.0553 1.080 1.060 1.080 1.040 1.180 10,942,061 1.1063 -6.90%
2024-03-11 0 0.058 0.056 0.058 0.054 0.064 200,780,000 11,908,570 0.0593 1.160 1.120 1.160 1.080 1.280 10,039,000 1.1862 -4.92%
2024-03-08 0 0.061 0.061 0.063 0.060 0.066 195,431,100 12,481,740 0.0639 1.220 1.220 1.260 1.200 1.320 9,771,555 1.2774 -3.17%
2024-03-07 0 0.063 0.062 0.063 0.058 0.066 259,920,000 16,458,030 0.0633 1.260 1.240 1.260 1.160 1.320 12,996,000 1.2664 6.78%
2024-03-06 0 0.059 0.058 0.059 0.055 0.061 187,183,000 10,996,030 0.0587 1.180 1.160 1.180 1.100 1.220 9,359,150 1.1749 7.27%
2024-03-05 0 0.055 0.055 0.056 0.054 0.058 241,340,000 13,603,680 0.0564 1.100 1.100 1.120 1.080 1.160 12,067,000 1.1273 0.00%
2024-03-04 0 0.055 0.053 0.055 0.051 0.057 330,813,400 17,897,293 0.0541 1.100 1.060 1.100 1.020 1.140 16,540,670 1.0820 -1.79%
2024-03-01 0 0.056 0.056 0.057 0.055 0.060 166,941,700 9,568,054 0.0573 1.120 1.120 1.140 1.100 1.200 8,347,085 1.1463 0.00%
2024-02-29 0 0.056 0.056 0.058 0.056 0.060 218,581,000 12,602,305 0.0577 1.120 1.120 1.160 1.120 1.200 10,929,050 1.1531 -3.45%
2024-02-28 0 0.058 0.058 0.059 0.055 0.060 306,572,800 17,707,803 0.0578 1.160 1.160 1.180 1.100 1.200 15,328,640 1.1552 5.45%
2024-02-27 0 0.055 0.055 0.056 0.055 0.058 202,602,060 11,529,939 0.0569 1.100 1.100 1.120 1.100 1.160 10,130,103 1.1382 0.00%
2024-02-26 0 0.055 0.055 0.056 0.052 0.057 214,380,200 11,947,809 0.0557 1.100 1.100 1.120 1.040 1.140 10,719,010 1.1146 1.85%
2024-02-23 0 0.054 0.053 0.054 0.052 0.058 218,360,000 11,916,270 0.0546 1.080 1.060 1.080 1.040 1.160 10,918,000 1.0914 -3.57%
2024-02-22 0 0.056 0.054 0.056 0.054 0.057 149,732,800 8,277,310 0.0553 1.120 1.080 1.120 1.080 1.140 7,486,640 1.1056 0.00%
2024-02-21 0 0.056 0.055 0.056 0.052 0.058 213,590,400 11,875,390 0.0556 1.120 1.100 1.120 1.040 1.160 10,679,520 1.1120 3.70%
2024-02-20 0 0.054 0.052 0.054 0.046 0.058 305,814,000 16,300,742 0.0533 1.080 1.040 1.080 0.920 1.160 15,290,700 1.0661 -1.82%
2024-02-19 0 0.055 0.055 0.056 0.052 0.056 261,770,900 14,271,255 0.0545 1.100 1.100 1.120 1.040 1.120 13,088,545 1.0904 3.77%
2024-02-16 0 0.053 0.053 0.054 0.053 0.062 346,310,000 19,170,340 0.0554 1.060 1.060 1.080 1.060 1.240 17,315,500 1.1071 -7.02%
2024-02-15 0 0.057 0.056 0.057 0.053 0.058 307,430,000 17,189,800 0.0559 1.140 1.120 1.140 1.060 1.160 15,371,500 1.1183 5.56%
2024-02-14 0 0.054 0.054 0.055 0.052 0.058 325,782,120 18,190,231 0.0558 1.080 1.080 1.100 1.040 1.160 16,289,106 1.1167 0.00%
2024-02-09 0 0.054 0.054 0.055 0.053 0.058 247,850,000 13,856,640 0.0559 1.080 1.080 1.100 1.060 1.160 12,392,500 1.1181 -1.82%
2024-02-08 0 0.055 0.054 0.055 0.054 0.058 271,970,000 15,219,290 0.0560 1.100 1.080 1.100 1.080 1.160 13,598,500 1.1192 0.00%
2024-02-07 0 0.055 0.055 0.057 0.052 0.057 325,364,000 17,939,866 0.0551 1.100 1.100 1.140 1.040 1.140 16,268,200 1.1028 0.00%
2024-02-06 0 0.055 0.055 0.056 0.053 0.063 182,695,000 10,306,493 0.0564 1.100 1.100 1.120 1.060 1.260 9,134,750 1.1283 -6.78%
2024-02-05 0 0.059 0.058 0.060 0.055 0.073 471,240,600 29,048,948 0.0616 1.180 1.160 1.200 1.100 1.460 23,562,030 1.2329 -15.71%
2024-02-02 0 0.070 0.070 0.072 0.067 0.075 257,917,080 18,651,204 0.0723 1.400 1.400 1.440 1.340 1.500 12,895,854 1.4463 4.48%
2024-02-01 0 0.067 0.065 0.067 0.063 0.068 266,400,000 17,633,790 0.0662 1.340 1.300 1.340 1.260 1.360 13,320,000 1.3239 4.69%
2024-01-31 0 0.064 0.064 0.065 0.064 0.073 249,080,000 17,016,940 0.0683 1.280 1.280 1.300 1.280 1.460 12,454,000 1.3664 -9.86%
2024-01-30 0 0.071 0.071 0.072 0.067 0.076 554,390,600 40,527,880 0.0731 1.420 1.420 1.440 1.340 1.520 27,719,530 1.4621 -1.39%
2024-01-29 0 0.072 0.072 0.073 0.063 0.078 593,620,000 43,898,350 0.0740 1.440 1.440 1.460 1.260 1.560 29,681,000 1.4790 16.13%
2024-01-26 0 0.062 0.062 0.063 0.055 0.063 653,734,600 38,918,223 0.0595 1.240 1.240 1.260 1.100 1.260 32,686,730 1.1906 8.77%
2024-01-25 0 0.057 0.057 0.060 0.053 0.068 681,820,400 42,922,199 0.0630 1.140 1.140 1.200 1.060 1.360 34,091,020 1.2590 -9.52%
2024-01-24 0 0.063 0.063 0.065 0.062 0.076 585,412,000 41,000,609 0.0700 1.260 1.260 1.300 1.240 1.520 29,270,600 1.4007 -10.00%
2024-01-23 0 0.070 0.070 0.071 0.068 0.075 14,024,000 992,900 0.0708 1.400 1.400 1.420 1.360 1.500 701,200 1.4160 -1.41%
2024-01-22 0 0.071 0.071 0.073 0.063 0.073 269,040,000 18,906,010 0.0703 1.420 1.420 1.460 1.260 1.460 13,452,000 1.4054 5.97%
2024-01-19 0 0.067 0.067 0.069 0.064 0.070 43,530,000 2,966,430 0.0681 1.340 1.340 1.380 1.280 1.400 2,176,500 1.3629 0.00%
2024-01-18 0 0.067 0.066 0.067 0.055 0.067 358,281,700 22,236,705 0.0621 1.340 1.320 1.340 1.100 1.340 17,914,085 1.2413 19.64%
2024-01-17 0 0.056 0.056 0.057 0.054 0.060 168,615,340 9,585,237 0.0568 1.120 1.120 1.140 1.080 1.200 8,430,767 1.1369 -5.08%
2024-01-16 0 0.059 0.059 0.060 0.051 0.061 359,180,000 20,412,050 0.0568 1.180 1.180 1.200 1.020 1.220 17,959,000 1.1366 15.69%
2024-01-15 0 0.051 0.051 0.053 0.048 0.053 285,351,000 14,610,195 0.0512 1.020 1.020 1.060 0.960 1.060 14,267,550 1.0240 2.00%
2024-01-12 0 0.050 0.050 0.051 0.045 0.051 284,230,200 13,767,618 0.0484 1.000 1.000 1.020 0.900 1.020 14,211,510 0.9688 8.70%
2024-01-11 0 0.046 0.046 0.048 0.044 0.052 392,172,800 18,379,874 0.0469 0.920 0.920 0.960 0.880 1.040 19,608,640 0.9373 -8.00%
2024-01-10 0 0.050 0.051 0.052 0.045 0.052 270,560,000 13,322,230 0.0492 1.000 1.020 1.040 0.900 1.040 13,528,000 0.9848 2.04%
2024-01-09 0 0.049 0.049 0.050 0.048 0.051 301,154,000 15,088,506 0.0501 0.980 0.980 1.000 0.960 1.020 15,057,700 1.0020 2.08%
2024-01-08 0 0.048 0.048 0.049 0.047 0.050 241,820,000 11,846,200 0.0490 0.960 0.960 0.980 0.940 1.000 12,091,000 0.9798 0.00%
2024-01-05 0 0.048 0.048 0.049 0.047 0.050 360,759,100 17,617,595 0.0488 0.960 0.960 0.980 0.940 1.000 18,037,955 0.9767 -2.04%
2024-01-04 0 0.049 0.049 0.050 0.046 0.050 216,510,200 10,450,468 0.0483 0.980 0.980 1.000 0.920 1.000 10,825,510 0.9654 4.26%
2024-01-03 0 0.047 0.047 0.048 0.042 0.049 209,400,200 9,727,188 0.0465 0.940 0.940 0.960 0.840 0.980 10,470,010 0.9291 9.30%
2024-01-02 0 0.043 0.043 0.045 0.040 0.047 236,332,000 10,280,372 0.0435 0.860 0.860 0.900 0.800 0.940 11,816,600 0.8700 2.38%
2023-12-29 0 0.042 0.041 0.044 0.038 0.046 282,020,000 12,199,420 0.0433 0.840 0.820 0.880 0.760 0.920 14,101,000 0.8651 5.00%
2023-12-28 0 0.040 0.039 0.040 0.038 0.053 303,370,000 14,810,820 0.0488 0.800 0.780 0.800 0.760 1.060 15,168,500 0.9764 -14.89%
2023-12-27 0 0.047 0.047 0.050 0.044 0.050 227,100,000 10,782,570 0.0475 0.940 0.940 1.000 0.880 1.000 11,355,000 0.9496 2.17%
2023-12-22 0 0.046 0.045 0.046 0.045 0.054 205,840,400 10,407,168 0.0506 0.920 0.900 0.920 0.900 1.080 10,292,020 1.0112 -4.17%
2023-12-21 0 0.048 0.048 0.049 0.047 0.053 162,862,000 8,166,728 0.0501 0.960 0.960 0.980 0.940 1.060 8,143,100 1.0029 -4.00%
2023-12-20 0 0.050 0.050 0.051 0.042 0.054 168,020,000 8,382,040 0.0499 1.000 1.000 1.020 0.840 1.080 8,401,000 0.9977 8.70%
2023-12-19 0 0.046 0.046 0.048 0.046 0.058 167,652,000 9,040,780 0.0539 0.920 0.920 0.960 0.920 1.160 8,382,600 1.0785 -13.21%
2023-12-18 0 0.053 0.053 0.055 0.052 0.057 158,800,200 8,744,310 0.0551 1.060 1.060 1.100 1.040 1.140 7,940,010 1.1013 0.00%
2023-12-15 0 0.053 0.053 0.055 0.042 0.057 280,600,000 14,221,430 0.0507 1.060 1.060 1.100 0.840 1.140 14,030,000 1.0136 17.78%
2023-12-14 0 0.045 0.045 0.047 0.037 0.049 231,666,000 10,688,340 0.0461 0.900 0.900 0.940 0.740 0.980 11,583,300 0.9227 -2.17%
2023-12-13 0 0.046 0.046 0.047 0.043 0.056 172,290,100 8,598,683 0.0499 0.920 0.920 0.940 0.860 1.120 8,614,505 0.9982 -8.00%
2023-12-12 0 0.050 0.050 0.054 0.045 0.053 110,258,000 5,528,548 0.0501 1.000 1.000 1.080 0.900 1.060 5,512,900 1.0028 4.17%
2023-12-11 0 0.048 0.048 0.050 0.040 0.059 191,441,000 9,584,340 0.0501 0.960 0.960 1.000 0.800 1.180 9,572,050 1.0013 -2.04%
2023-12-08 0 0.049 0.049 0.052 0.045 0.053 163,321,800 8,045,853 0.0493 0.980 0.980 1.040 0.900 1.060 8,166,090 0.9853 4.26%
2023-12-07 0 0.047 0.047 0.049 0.041 0.049 101,620,400 4,635,371 0.0456 0.940 0.940 0.980 0.820 0.980 5,081,020 0.9123 0.00%
2023-12-06 0 0.047 0.047 0.049 0.044 0.050 88,473,000 4,196,476 0.0474 0.940 0.940 0.980 0.880 1.000 4,423,650 0.9486 2.17%
2023-12-05 0 0.046 0.046 0.048 0.045 0.052 100,090,000 4,849,670 0.0485 0.920 0.920 0.960 0.900 1.040 5,004,500 0.9691 -4.17%
2023-12-04 0 0.048 0.048 0.050 0.043 0.052 138,770,000 6,677,720 0.0481 0.960 0.960 1.000 0.860 1.040 6,938,500 0.9624 4.35%
2023-12-01 0 0.046 0.046 0.049 0.040 0.050 117,014,000 5,490,524 0.0469 0.920 0.920 0.980 0.800 1.000 5,850,700 0.9384 0.00%
2023-11-30 0 0.046 0.046 0.049 0.043 0.049 73,571,200 3,442,090 0.0468 0.920 0.920 0.980 0.860 0.980 3,678,560 0.9357 0.00%
2023-11-29 0 0.046 0.046 0.048 0.037 0.052 122,200,000 5,560,510 0.0455 0.920 0.920 0.960 0.740 1.040 6,110,000 0.9101 24.32%
2023-11-28 0 0.037 0.037 0.038 0.034 0.042 31,520,000 1,177,070 0.0373 0.740 0.740 0.760 0.680 0.840 1,576,000 0.7469 5.71%
2023-11-27 0 0.035 0.035 0.036 0.027 0.041 98,898,000 3,422,910 0.0346 0.700 0.700 0.720 0.540 0.820 4,944,900 0.6922 25.00%
2023-11-24 0 0.028 0.028 0.029 0.020 0.030 62,530,000 1,614,200 0.0258 0.560 0.560 0.580 0.400 0.600 3,126,500 0.5163 33.33%
2023-11-23 0 0.021 0.021 0.023 0.018 0.022 5,122,000 100,514 0.0196 0.420 0.420 0.460 0.360 0.440 256,100 0.3925 5.00%
2023-11-22 0 0.020 0.019 0.021 0.018 0.021 9,018,000 177,160 0.0196 0.400 0.380 0.420 0.360 0.420 450,900 0.3929 5.26%
2023-11-21 0 0.019 0.019 0.021 0.018 0.021 6,976,000 138,906 0.0199 0.380 0.380 0.420 0.360 0.420 348,800 0.3982 -9.52%
2023-11-20 0 0.021 0.019 0.021 0.019 0.021 6,740,000 134,720 0.0200 0.420 0.380 0.420 0.380 0.420 337,000 0.3998 0.00%
2023-11-17 0 0.021 0.019 0.021 0.017 0.023 26,020,000 511,900 0.0197 0.420 0.380 0.420 0.340 0.460 1,301,000 0.3935 -8.70%
2023-11-16 0 0.023 0.023 0.024 0.017 0.026 71,211,800 1,530,937 0.0215 0.460 0.460 0.480 0.340 0.520 3,560,590 0.4300 43.75%
2023-11-15 0 0.016 0.016 0.017 0.012 0.018 36,090,000 556,090 0.0154 0.320 0.320 0.340 0.240 0.360 1,804,500 0.3082 23.08%
2023-11-14 0 0.013 0.012 0.013 0.012 0.013 6,544,000 81,940 0.0125 0.260 0.240 0.260 0.240 0.260 327,200 0.2504 0.00%
2023-11-13 0 0.013 0.012 0.013 0.012 0.013 7,376,000 92,860 0.0126 0.260 0.240 0.260 0.240 0.260 368,800 0.2518 8.33%
2023-11-10 0 0.012 0.011 0.012 0.011 0.012 954,400 11,416 0.0120 0.240 0.220 0.240 0.220 0.240 47,720 0.2392 -7.69%
2023-11-09 0 0.013 0.012 0.013 0.011 0.013 16,889,000 202,654 0.0120 0.260 0.240 0.260 0.220 0.260 844,450 0.2400 8.33%
2023-11-08 0 0.012 0.011 0.012 0.011 0.012 3,370,000 40,430 0.0120 0.240 0.220 0.240 0.220 0.240 168,500 0.2399 0.00%
2023-11-07 0 0.012 0.011 0.012 0.011 0.012 270,200 3,201 0.0118 0.240 0.220 0.240 0.220 0.240 13,510 0.2369 0.00%
2023-11-06 0 0.012 0.011 0.012 0.011 0.012 3,338,000 38,854 0.0116 0.240 0.220 0.240 0.220 0.240 166,900 0.2328 -7.69%
2023-11-03 0 0.013 0.012 0.013 0.012 0.013 6,880,000 82,970 0.0121 0.260 0.240 0.260 0.240 0.260 344,000 0.2412 0.00%
2023-11-02 0 0.013 0.012 0.013 0.012 0.013 3,840,200 46,922 0.0122 0.260 0.240 0.260 0.240 0.260 192,010 0.2444 8.33%
2023-11-01 0 0.012 0.012 0.013 0.012 0.013 10,390,000 125,820 0.0121 0.240 0.240 0.260 0.240 0.260 519,500 0.2422 -7.69%
2023-10-31 0 0.013 0.012 0.013 0.012 0.013 5,140,200 62,622 0.0122 0.260 0.240 0.260 0.240 0.260 257,010 0.2437 0.00%
2023-10-30 0 0.013 0.012 0.014 0.013 0.014 5,180,000 67,940 0.0131 0.260 0.240 0.280 0.260 0.280 259,000 0.2623 -7.14%
2023-10-27 0 0.014 0.013 0.014 0.013 0.014 7,510,000 97,970 0.0130 0.280 0.260 0.280 0.260 0.280 375,500 0.2609 0.00%
2023-10-26 0 0.014 0.013 0.014 0.014 0.014 2,250,000 31,500 0.0140 0.280 0.260 0.280 0.280 0.280 112,500 0.2800 -6.67%
2023-10-25 0 0.015 0.014 0.015 0.014 0.015 4,120,600 58,186 0.0141 0.300 0.280 0.300 0.280 0.300 206,030 0.2824 0.00%
2023-10-24 0 0.015 0.014 0.015 0.013 0.015 21,420,800 300,837 0.0140 0.300 0.280 0.300 0.260 0.300 1,071,040 0.2809 0.00%
2023-10-20 0 0.015 0.014 0.015 0.014 0.015 5,380,000 77,580 0.0144 0.300 0.280 0.300 0.280 0.300 269,000 0.2884 0.00%
2023-10-19 0 0.015 0.013 0.015 0.014 0.015 13,211,400 189,674 0.0144 0.300 0.260 0.300 0.280 0.300 660,570 0.2871 -6.25%
2023-10-18 0 0.016 0.015 0.016 0.015 0.016 4,976,600 79,128 0.0159 0.320 0.300 0.320 0.300 0.320 248,830 0.3180 -5.88%
2023-10-17 0 0.017 0.016 0.017 0.016 0.018 5,674,100 93,509 0.0165 0.340 0.320 0.340 0.320 0.360 283,705 0.3296 0.00%
2023-10-16 0 0.017 0.016 0.017 0.016 0.017 173,000 2,860 0.0165 0.340 0.320 0.340 0.320 0.340 8,650 0.3306 -5.56%
2023-10-13 0 0.018 0.016 0.018 0.016 0.018 2,086,300 35,441 0.0170 0.360 0.320 0.360 0.320 0.360 104,315 0.3397 0.00%
2023-10-12 0 0.018 0.016 0.018 0.017 0.018 3,040,000 51,720 0.0170 0.360 0.320 0.360 0.340 0.360 152,000 0.3403 0.00%
2023-10-11 0 0.018 0.018 0.019 0.016 0.018 4,050,000 68,990 0.0170 0.360 0.360 0.380 0.320 0.360 202,500 0.3407 0.00%
2023-10-10 0 0.018 0.017 0.018 0.016 0.018 8,800,800 147,730 0.0168 0.360 0.340 0.360 0.320 0.360 440,040 0.3357 5.88%
2023-10-09 0 0.017 0.016 0.017 0.017 0.022 3,830,000 68,120 0.0178 0.340 0.320 0.340 0.340 0.440 191,500 0.3557 -22.73%
2023-10-06 0 0.022 0.018 0.022 0.014 0.023 19,950,000 364,980 0.0183 0.440 0.360 0.440 0.280 0.460 997,500 0.3659 46.67%
2023-10-05 0 0.015 0.013 0.016 0.013 0.015 3,790,900 53,379 0.0141 0.300 0.260 0.320 0.260 0.300 189,545 0.2816 0.00%
2023-10-04 0 0.015 0.014 0.015 0.015 0.016 1,730,000 26,250 0.0152 0.300 0.280 0.300 0.300 0.320 86,500 0.3035 -6.25%
2023-10-03 0 0.016 0.015 0.016 0.015 0.016 3,150,000 48,360 0.0154 0.320 0.300 0.320 0.300 0.320 157,500 0.3070 -5.88%
2023-09-29 0 0.017 0.015 0.017 0.016 0.018 4,261,600 70,132 0.0165 0.340 0.300 0.340 0.320 0.360 213,080 0.3291 0.00%
2023-09-28 0 0.017 0.016 0.017 0.016 0.017 362,000 6,054 0.0167 0.340 0.320 0.340 0.320 0.340 18,100 0.3345 -5.56%
2023-09-27 0 0.018 0.018 0.019 0.018 0.019 3,202,400 57,731 0.0180 0.360 0.360 0.380 0.360 0.380 160,120 0.3605 0.00%
2023-09-26 0 0.018 0.018 0.024 0.016 0.018 4,614,400 79,883 0.0173 0.360 0.360 0.480 0.320 0.360 230,720 0.3462 0.00%
2023-09-25 0 0.018 0.016 0.018 0.017 0.019 2,511,600 43,739 0.0174 0.360 0.320 0.360 0.340 0.380 125,580 0.3483 0.00%
2023-09-22 0 0.018 0.017 0.019 0.018 0.019 2,270,000 40,970 0.0180 0.360 0.340 0.380 0.360 0.380 113,500 0.3610 0.00%
2023-09-21 0 0.018 0.017 0.019 0.017 0.019 2,340,000 43,900 0.0188 0.360 0.340 0.380 0.340 0.380 117,000 0.3752 -10.00%
2023-09-20 0 0.020 0.019 0.022 0.019 0.020 3,210,200 61,141 0.0190 0.400 0.380 0.440 0.380 0.400 160,510 0.3809 0.00%
2023-09-19 0 0.020 0.018 0.020 0.019 0.020 3,720,000 71,350 0.0192 0.400 0.360 0.400 0.380 0.400 186,000 0.3836 0.00%
2023-09-18 0 0.020 0.019 0.020 0.020 0.020 2,412,000 48,220 0.0200 0.400 0.380 0.400 0.400 0.400 120,600 0.3998 -9.09%
2023-09-15 0 0.022 0.022 0.023 0.022 0.023 161,100 3,591 0.0223 0.440 0.440 0.460 0.440 0.460 8,055 0.4458 -8.33%
2023-09-14 0 0.024 0.020 0.024 0.020 0.025 4,480,000 94,200 0.0210 0.480 0.400 0.480 0.400 0.500 224,000 0.4205 4.35%
2023-09-13 0 0.023 0.019 0.023 0.019 0.023 4,198,000 80,372 0.0191 0.460 0.380 0.460 0.380 0.460 209,900 0.3829 15.00%
2023-09-12 0 0.020 0.020 0.023 0.019 0.020 2,230,000 44,370 0.0199 0.400 0.400 0.460 0.380 0.400 111,500 0.3979 0.00%
2023-09-11 0 0.020 0.020 0.023 0.020 0.021 4,880,000 98,000 0.0201 0.400 0.400 0.460 0.400 0.420 244,000 0.4016 -9.09%
2023-09-07 0 0.022 0.021 0.024 0.021 0.022 3,940,800 83,193 0.0211 0.440 0.420 0.480 0.420 0.440 197,040 0.4222 -4.35%
2023-09-06 0 0.023 0.024 0.025 0.021 0.023 3,317,700 73,040 0.0220 0.460 0.480 0.500 0.420 0.460 165,885 0.4403 0.00%
2023-09-05 0 0.023 0.022 0.025 0.021 0.023 3,640,000 77,540 0.0213 0.460 0.440 0.500 0.420 0.460 182,000 0.4260 4.55%
2023-09-04 0 0.022 0.022 0.025 0.021 0.023 3,320,000 72,330 0.0218 0.440 0.440 0.500 0.420 0.460 166,000 0.4357 0.00%
2023-08-31 0 0.022 0.021 0.022 0.020 0.022 3,310,000 67,620 0.0204 0.440 0.420 0.440 0.400 0.440 165,500 0.4086 -8.33%
2023-08-30 0 0.024 0.023 0.024 0.023 0.025 1,400,000 32,600 0.0233 0.480 0.460 0.480 0.460 0.500 70,000 0.4657 -11.11%
2023-08-29 0 0.027 0.025 0.027 0.027 0.027 1,000,160 27,003 0.0270 0.540 0.500 0.540 0.540 0.540 50,008 0.5400 0.00%
2023-08-28 0 0.027 0.026 0.027 0.026 0.028 2,092,400 56,862 0.0272 0.540 0.520 0.540 0.520 0.560 104,620 0.5435 -3.57%
2023-08-25 0 0.028 0.027 0.028 0.025 0.030 6,600,000 175,620 0.0266 0.560 0.540 0.560 0.500 0.600 330,000 0.5322 -3.45%
2023-08-24 0 0.029 0.027 0.029 0.025 0.029 13,577,497 361,127 0.0266 0.580 0.540 0.580 0.500 0.580 678,875 0.5319 7.41%
2023-08-23 0 0.027 0.026 0.027 0.021 0.030 14,874,000 373,570 0.0251 0.540 0.520 0.540 0.420 0.600 743,700 0.5023 35.00%
2023-08-22 0 0.020 0.021 0.023 0.015 0.024 17,167,320 320,153 0.0186 0.400 0.420 0.460 0.300 0.480 858,366 0.3730 25.00%
2023-08-21 0 0.016 0.016 0.017 0.016 0.017 3,124,000 53,064 0.0170 0.320 0.320 0.340 0.320 0.340 156,200 0.3397 -5.88%
2023-08-18 0 0.017 0.016 0.018 0.017 0.018 5,331,200 93,651 0.0176 0.340 0.320 0.360 0.340 0.360 266,560 0.3513 -10.53%
2023-08-17 0 0.019 0.018 0.019 0.018 0.019 5,052,600 93,996 0.0186 0.380 0.360 0.380 0.360 0.380 252,630 0.3721 0.00%
2023-08-16 0 0.019 0.019 0.020 0.019 0.020 5,400,000 104,150 0.0193 0.380 0.380 0.400 0.380 0.400 270,000 0.3857 -9.52%
2023-08-15 0 0.021 0.020 0.021 0.020 0.022 4,230,400 85,585 0.0202 0.420 0.400 0.420 0.400 0.440 211,520 0.4046 0.00%
2023-08-14 0 0.021 0.020 0.022 0.020 0.021 4,006,800 81,052 0.0202 0.420 0.400 0.440 0.400 0.420 200,340 0.4046 -4.55%
2023-08-11 0 0.022 0.020 0.022 0.019 0.022 5,250,000 104,150 0.0198 0.440 0.400 0.440 0.380 0.440 262,500 0.3968 4.76%
2023-08-10 0 0.021 0.019 0.021 0.020 0.022 5,640,000 113,880 0.0202 0.420 0.380 0.420 0.400 0.440 282,000 0.4038 0.00%
2023-08-09 0 0.021 0.020 0.021 0.020 0.024 10,170,200 213,264 0.0210 0.420 0.400 0.420 0.400 0.480 508,510 0.4194 -4.55%
2023-08-08 0 0.022 0.021 0.023 0.021 0.023 6,640,000 146,450 0.0221 0.440 0.420 0.460 0.420 0.460 332,000 0.4411 -8.33%
2023-08-07 0 0.024 0.023 0.024 0.023 0.025 5,240,600 126,490 0.0241 0.480 0.460 0.480 0.460 0.500 262,030 0.4827 -7.69%
2023-08-04 0 0.026 0.025 0.026 0.025 0.028 6,052,000 154,036 0.0255 0.520 0.500 0.520 0.500 0.560 302,600 0.5090 -3.70%
2023-08-03 0 0.027 0.026 0.028 0.025 0.027 7,960,000 212,650 0.0267 0.540 0.520 0.560 0.500 0.540 398,000 0.5343 -6.90%
2023-08-02 0 0.029 0.027 0.030 0.027 0.029 6,420,000 176,780 0.0275 0.580 0.540 0.600 0.540 0.580 321,000 0.5507 0.00%
2023-08-01 0 0.029 0.028 0.029 0.027 0.029 6,808,000 189,530 0.0278 0.580 0.560 0.580 0.540 0.580 340,400 0.5568 3.57%
2023-07-31 0 0.028 0.028 0.029 0.027 0.029 7,950,000 223,290 0.0281 0.560 0.560 0.580 0.540 0.580 397,500 0.5617 -3.45%
2023-07-28 0 0.029 0.029 0.031 0.028 0.032 7,670,000 223,190 0.0291 0.580 0.580 0.620 0.560 0.640 383,500 0.5820 0.00%
2023-07-27 0 0.029 0.028 0.029 0.028 0.031 2,891,000 83,755 0.0290 0.580 0.560 0.580 0.560 0.620 144,550 0.5794 -6.45%
2023-07-26 0 0.031 0.028 0.031 0.027 0.031 6,640,000 190,350 0.0287 0.620 0.560 0.620 0.540 0.620 332,000 0.5733 14.81%
2023-07-25 0 0.027 0.027 0.028 0.026 0.029 9,670,000 257,320 0.0266 0.540 0.540 0.560 0.520 0.580 483,500 0.5322 0.00%
2023-07-24 0 0.027 0.027 0.029 0.027 0.030 4,230,000 119,340 0.0282 0.540 0.540 0.580 0.540 0.600 211,500 0.5643 -3.57%
2023-07-21 0 0.028 0.028 0.029 0.028 0.034 4,612,000 137,268 0.0298 0.560 0.560 0.580 0.560 0.680 230,600 0.5953 -15.15%
2023-07-20 0 0.033 0.032 0.033 0.029 0.034 6,116,000 182,406 0.0298 0.660 0.640 0.660 0.580 0.680 305,800 0.5965 13.79%
2023-07-19 0 0.029 0.029 0.031 0.028 0.029 4,320,200 122,055 0.0283 0.580 0.580 0.620 0.560 0.580 216,010 0.5650 -3.33%
2023-07-18 0 0.030 0.029 0.032 0.027 0.032 8,910,000 255,120 0.0286 0.600 0.580 0.640 0.540 0.640 445,500 0.5727 0.00%
2023-07-14 0 0.030 0.031 0.032 0.029 0.032 6,840,000 204,820 0.0299 0.600 0.620 0.640 0.580 0.640 342,000 0.5989 -6.25%
2023-07-13 0 0.032 0.031 0.033 0.030 0.032 5,570,000 174,800 0.0314 0.640 0.620 0.660 0.600 0.640 278,500 0.6276 0.00%
2023-07-12 0 0.032 0.031 0.032 0.031 0.035 9,524,600 309,175 0.0325 0.640 0.620 0.640 0.620 0.700 476,230 0.6492 -5.88%
2023-07-11 0 0.034 0.033 0.034 0.033 0.043 33,700,600 1,187,606 0.0352 0.680 0.660 0.680 0.660 0.860 1,685,030 0.7048 -10.53%
2023-07-10 0 0.038 0.037 0.038 0.035 0.040 36,988,000 1,337,876 0.0362 0.760 0.740 0.760 0.700 0.800 1,849,400 0.7234 2.70%
2023-07-07 0 0.037 0.036 0.037 0.034 0.043 43,840,000 1,665,070 0.0380 0.740 0.720 0.740 0.680 0.860 2,192,000 0.7596 0.00%
2023-07-06 0 0.037 0.038 0.040 0.037 0.045 4,594,000 181,794 0.0396 0.740 0.760 0.800 0.740 0.900 229,700 0.7914 -15.91%
2023-07-05 0 0.044 0.042 0.044 0.042 0.045 651,800 28,296 0.0434 0.880 0.840 0.880 0.840 0.900 32,590 0.8682 0.00%
2023-07-04 0 0.044 0.043 0.046 0.040 0.045 5,494,200 222,547 0.0405 0.880 0.860 0.920 0.800 0.900 274,710 0.8101 7.32%
2023-07-03 0 0.041 0.041 0.042 0.041 0.044 6,326,400 265,234 0.0419 0.820 0.820 0.840 0.820 0.880 316,320 0.8385 -8.89%
2023-06-30 0 0.045 0.045 0.049 0.045 0.046 3,930,860 176,958 0.0450 0.900 0.900 0.980 0.900 0.920 196,543 0.9004 -2.17%
2023-06-29 0 0.046 0.046 0.049 0.045 0.053 7,100,100 332,684 0.0469 0.920 0.920 0.980 0.900 1.060 355,005 0.9371 0.00%
2023-06-28 0 0.046 0.046 0.054 0.046 0.049 6,260,000 296,020 0.0473 0.920 0.920 1.080 0.920 0.980 313,000 0.9458 -11.54%
2023-06-27 0 0.052 0.048 0.052 0.046 0.052 5,431,000 255,855 0.0471 1.040 0.960 1.040 0.920 1.040 271,550 0.9422 4.00%
2023-06-26 0 0.050 0.048 0.055 0.045 0.054 4,674,940 217,396 0.0465 1.000 0.960 1.100 0.900 1.080 233,747 0.9300 0.00%
2023-06-23 0 0.050 0.049 0.053 0.047 0.051 4,562,000 220,624 0.0484 1.000 0.980 1.060 0.940 1.020 228,100 0.9672 -5.66%
2023-06-21 0 0.053 0.051 0.053 0.049 0.055 4,071,500 206,517 0.0507 1.060 1.020 1.060 0.980 1.100 203,575 1.0145 -1.85%
2023-06-20 0 0.054 0.054 0.057 0.053 0.058 2,350,400 129,700 0.0552 1.080 1.080 1.140 1.060 1.160 117,520 1.1036 -6.90%
2023-06-19 0 0.058 0.057 0.058 0.057 0.070 5,821,000 350,572 0.0602 1.160 1.140 1.160 1.140 1.400 291,050 1.2045 -9.38%
2023-06-16 0 0.064 0.060 0.065 0.053 0.071 15,648,100 1,000,581 0.0639 1.280 1.200 1.300 1.060 1.420 782,405 1.2789 0.00%
2023-06-15 0 0.064 0.064 0.065 0.051 0.065 11,160,600 637,729 0.0571 1.280 1.280 1.300 1.020 1.300 558,030 1.1428 20.75%
2023-06-14 0 0.053 0.051 0.053 0.051 0.057 10,584,000 561,932 0.0531 1.060 1.020 1.060 1.020 1.140 529,200 1.0619 -8.62%
2023-06-13 0 0.058 0.055 0.056 0.055 0.061 4,050,000 228,720 0.0565 1.160 1.100 1.120 1.100 1.220 202,500 1.1295 -6.45%
2023-06-12 0 0.062 0.057 0.062 0.053 0.062 16,144,000 908,806 0.0563 1.240 1.140 1.240 1.060 1.240 807,200 1.1259 5.08%
2023-06-09 0 0.059 0.057 0.059 0.048 0.060 9,914,600 525,098 0.0530 1.180 1.140 1.180 0.960 1.200 495,730 1.0592 22.92%
2023-06-08 0 0.048 0.048 0.051 0.046 0.054 5,380,800 257,952 0.0479 0.960 0.960 1.020 0.920 1.080 269,040 0.9588 -7.69%
2023-06-07 0 0.052 0.051 0.054 0.049 0.052 3,230,200 165,329 0.0512 1.040 1.020 1.080 0.980 1.040 161,510 1.0236 -5.45%
2023-06-06 0 0.055 0.052 0.056 0.050 0.061 6,220,000 328,550 0.0528 1.100 1.040 1.120 1.000 1.220 311,000 1.0564 -1.79%
2023-06-05 0 0.056 0.055 0.057 0.055 0.071 11,423,600 657,006 0.0575 1.120 1.100 1.140 1.100 1.420 571,180 1.1503 -21.13%
2023-06-02 0 0.071 0.068 0.071 0.059 0.076 14,940,400 1,043,493 0.0698 1.420 1.360 1.420 1.180 1.520 747,020 1.3969 18.33%
2023-06-01 0 0.060 0.060 0.061 0.044 0.063 11,350,400 592,423 0.0522 1.200 1.200 1.220 0.880 1.260 567,520 1.0439 15.38%
2023-05-31 0 0.052 0.052 0.054 0.037 0.054 19,216,000 853,518 0.0444 1.040 1.040 1.080 0.740 1.080 960,800 0.8883 33.33%
2023-05-30 0 0.039 0.036 0.039 0.033 0.043 14,364,000 519,977 0.0362 0.780 0.720 0.780 0.660 0.860 718,200 0.7240 -9.30%
2023-05-29 0 0.043 0.043 0.045 0.043 0.079 5,577,600 272,618 0.0489 0.860 0.860 0.900 0.860 1.580 278,880 0.9775 -24.56%
2023-05-25 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2023-05-24 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2023-05-23 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2023-05-22 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2023-05-19 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2023-05-18 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2023-05-17 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2023-05-16 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2023-05-15 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2023-05-12 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2023-05-11 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2023-05-10 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2023-05-09 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2023-05-08 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2023-05-05 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2023-05-04 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2023-05-03 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2023-05-02 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2023-04-28 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2023-04-27 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2023-04-26 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2023-04-25 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2023-04-24 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2023-04-21 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2023-04-20 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2023-04-19 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2023-04-18 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2023-04-17 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2023-04-14 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2023-04-13 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2023-04-12 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2023-04-11 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2023-04-06 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2023-04-04 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2023-04-03 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2023-03-31 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2023-03-30 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2023-03-29 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2023-03-28 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2023-03-27 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2023-03-24 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2023-03-23 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2023-03-22 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2023-03-21 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2023-03-20 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2023-03-17 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2023-03-16 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2023-03-15 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2023-03-14 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2023-03-13 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2023-03-10 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2023-03-09 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2023-03-08 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2023-03-07 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2023-03-06 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2023-03-03 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2023-03-02 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2023-03-01 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2023-02-28 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2023-02-27 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2023-02-24 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2023-02-23 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2023-02-22 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2023-02-21 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2023-02-20 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2023-02-17 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2023-02-16 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2023-02-15 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2023-02-14 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2023-02-13 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2023-02-10 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2023-02-09 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2023-02-08 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2023-02-07 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2023-02-06 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2023-02-03 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2023-02-02 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2023-02-01 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2023-01-31 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2023-01-30 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2023-01-27 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2023-01-26 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2023-01-20 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2023-01-19 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2023-01-18 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2023-01-17 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2023-01-16 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2023-01-13 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2023-01-12 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2023-01-11 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2023-01-10 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2023-01-09 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2023-01-06 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2023-01-05 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2023-01-04 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2023-01-03 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-12-30 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-12-29 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-12-28 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-12-23 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-12-22 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-12-21 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-12-20 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-12-19 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-12-16 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-12-15 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-12-14 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-12-13 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-12-12 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-12-09 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-12-08 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-12-07 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-12-06 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-12-05 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-12-02 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-12-01 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-11-30 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-11-29 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-11-28 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-11-25 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-11-24 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-11-23 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-11-22 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-11-21 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-11-18 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-11-17 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-11-16 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-11-15 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-11-14 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-11-11 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-11-10 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-11-09 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-11-08 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-11-07 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-11-04 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-11-03 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-11-02 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-11-01 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-10-31 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-10-28 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-10-27 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-10-26 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-10-25 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-10-24 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-10-21 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-10-20 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-10-19 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-10-18 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-10-17 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-10-14 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-10-13 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-10-12 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-10-11 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-10-10 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-10-07 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-10-06 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-10-05 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-10-03 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-09-30 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-09-29 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-09-28 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-09-27 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-09-26 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-09-23 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-09-22 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-09-21 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-09-20 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-09-19 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-09-16 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-09-15 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-09-14 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-09-13 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-09-09 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-09-08 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-09-07 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-09-06 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-09-05 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-09-02 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-09-01 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-08-31 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-08-30 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-08-29 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-08-26 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-08-25 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-08-24 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-08-23 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-08-22 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-08-19 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-08-18 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-08-17 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-08-16 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-08-15 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-08-12 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-08-11 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-08-10 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-08-09 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-08-08 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-08-05 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-08-04 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-08-03 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-08-02 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-08-01 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-07-29 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-07-28 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-07-27 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-07-26 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-07-25 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-07-22 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-07-21 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-07-20 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-07-19 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-07-18 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-07-15 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-07-14 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-07-13 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-07-12 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-07-11 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-07-08 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-07-07 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-07-06 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-07-05 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-07-04 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-06-30 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-06-29 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-06-28 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-06-27 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-06-24 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-06-23 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-06-22 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-06-21 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-06-20 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-06-17 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-06-16 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-06-15 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-06-14 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-06-13 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-06-10 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-06-09 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-06-08 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-06-07 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-06-06 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-06-02 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-06-01 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-05-31 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-05-30 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-05-27 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-05-26 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-05-25 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-05-24 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-05-23 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-05-20 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-05-19 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-05-18 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-05-17 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-05-16 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-05-13 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-05-12 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-05-11 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-05-10 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-05-06 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-05-05 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-05-04 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-05-03 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-04-29 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-04-28 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-04-27 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-04-26 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-04-25 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-04-22 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-04-21 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-04-20 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-04-19 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-04-14 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-04-13 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-04-12 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-04-11 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-04-08 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-04-07 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-04-06 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-04-04 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-04-01 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-03-31 0 0.057 0.054 0.059 0.049 0.057 6,290,100 328,705 0.0523 1.140 1.080 1.180 0.980 1.140 314,505 1.0452 -5.00%
2022-03-30 0 0.060 0.055 0.061 0.053 0.060 1,382,000 80,296 0.0581 1.200 1.100 1.220 1.060 1.200 69,100 1.1620 0.00%
2022-03-29 0 0.060 0.057 0.060 0.053 0.060 175,600 10,266 0.0585 1.200 1.140 1.200 1.060 1.200 8,780 1.1692 3.45%
2022-03-28 0 0.058 0.052 0.059 0.058 0.058 10,000 580 0.0580 1.160 1.040 1.180 1.160 1.160 500 1.1600 9.43%
2022-03-25 0 0.053 0.052 0.060 0.053 0.055 210,000 11,530 0.0549 1.060 1.040 1.200 1.060 1.100 10,500 1.0981 -5.36%
2022-03-24 0 0.056 0.053 0.056 - - 0 0 - 1.120 1.060 1.120 - - 0 - 0.00%
2022-03-23 0 0.056 0.056 0.060 0.055 0.056 82,000 4,530 0.0552 1.120 1.120 1.200 1.100 1.120 4,100 1.1049 3.70%
2022-03-22 0 0.054 0.054 0.060 0.054 0.054 10,400 558 0.0537 1.080 1.080 1.200 1.080 1.080 520 1.0731 -3.57%
2022-03-21 0 0.056 0.052 0.057 0.050 0.056 580,000 32,100 0.0553 1.120 1.040 1.140 1.000 1.120 29,000 1.1069 3.70%
2022-03-18 0 0.054 0.050 0.055 0.054 0.054 100,000 5,320 0.0532 1.080 1.000 1.100 1.080 1.080 5,000 1.0640 -1.82%
2022-03-17 0 0.055 0.050 0.055 0.057 0.057 10,000 570 0.0570 1.100 1.000 1.100 1.140 1.140 500 1.1400 7.84%
2022-03-16 0 0.051 0.050 0.057 0.051 0.056 1,020,000 54,300 0.0532 1.020 1.000 1.140 1.020 1.120 51,000 1.0647 -5.56%
2022-03-15 0 0.054 0.053 0.058 0.053 0.060 1,250,000 69,050 0.0552 1.080 1.060 1.160 1.060 1.200 62,500 1.1048 -10.00%
2022-03-14 0 0.060 0.053 0.060 0.053 0.061 510,800 28,748 0.0563 1.200 1.060 1.200 1.060 1.220 25,540 1.1256 9.09%
2022-03-11 0 0.055 0.050 0.055 0.050 0.055 1,866,000 101,352 0.0543 1.100 1.000 1.100 1.000 1.100 93,300 1.0863 1.85%
2022-03-10 0 0.054 0.051 0.054 0.055 0.055 390,600 21,380 0.0547 1.080 1.020 1.080 1.100 1.100 19,530 1.0947 -1.82%
2022-03-09 0 0.055 0.052 0.056 0.051 0.058 230,000 12,360 0.0537 1.100 1.040 1.120 1.020 1.160 11,500 1.0748 0.00%
2022-03-08 0 0.055 0.051 0.055 0.055 0.055 390,000 21,450 0.0550 1.100 1.020 1.100 1.100 1.100 19,500 1.1000 0.00%
2022-03-07 0 0.055 0.054 0.055 0.050 0.056 2,261,000 119,205 0.0527 1.100 1.080 1.100 1.000 1.120 113,050 1.0544 0.00%
2022-03-04 0 0.055 0.055 0.056 0.053 0.056 1,820,600 98,550 0.0541 1.100 1.100 1.120 1.060 1.120 91,030 1.0826 -5.17%
2022-03-03 0 0.058 0.058 0.060 0.058 0.058 300,000 17,400 0.0580 1.160 1.160 1.200 1.160 1.160 15,000 1.1600 -3.33%
2022-03-02 0 0.060 0.059 0.061 0.060 0.061 510,000 30,900 0.0606 1.200 1.180 1.220 1.200 1.220 25,500 1.2118 0.00%
2022-03-01 0 0.060 0.059 0.063 0.060 0.061 850,828 51,133 0.0601 1.200 1.180 1.260 1.200 1.220 42,541 1.2020 -3.23%
2022-02-28 0 0.062 0.061 0.062 0.062 0.062 20,000 1,240 0.0620 1.240 1.220 1.240 1.240 1.240 1,000 1.2400 0.00%
2022-02-25 0 0.062 0.062 0.063 0.061 0.065 150,000 9,370 0.0625 1.240 1.240 1.260 1.220 1.300 7,500 1.2493 1.64%
2022-02-24 0 0.061 0.061 0.066 0.061 0.066 250,000 15,960 0.0638 1.220 1.220 1.320 1.220 1.320 12,500 1.2768 -6.15%
2022-02-23 0 0.065 0.065 0.066 0.065 0.065 40,000 2,600 0.0650 1.300 1.300 1.320 1.300 1.300 2,000 1.3000 0.00%
2022-02-22 0 0.065 0.063 0.066 0.066 0.066 10,000 660 0.0660 1.300 1.260 1.320 1.320 1.320 500 1.3200 -1.52%
2022-02-21 0 0.066 0.064 0.067 0.064 0.067 260,000 16,690 0.0642 1.320 1.280 1.340 1.280 1.340 13,000 1.2838 -1.49%
2022-02-18 0 0.067 0.065 0.068 0.064 0.068 830,000 54,660 0.0659 1.340 1.300 1.360 1.280 1.360 41,500 1.3171 -1.47%
2022-02-17 0 0.068 0.065 0.068 0.066 0.068 616,000 41,628 0.0676 1.360 1.300 1.360 1.320 1.360 30,800 1.3516 4.62%
2022-02-16 0 0.065 0.064 0.068 - - 0 0 - 1.300 1.280 1.360 - - 0 - 0.00%
2022-02-15 0 0.065 0.064 0.068 0.065 0.069 848,000 55,370 0.0653 1.300 1.280 1.360 1.300 1.380 42,400 1.3059 -4.41%
2022-02-14 0 0.068 0.068 0.070 0.068 0.069 96,000 6,512 0.0678 1.360 1.360 1.400 1.360 1.380 4,800 1.3567 1.49%
2022-02-11 0 0.067 0.066 0.068 0.065 0.067 2,700,000 177,700 0.0658 1.340 1.320 1.360 1.300 1.340 135,000 1.3163 -1.47%
2022-02-10 0 0.068 0.067 0.068 - - 1,800 111 0.0617 1.360 1.340 1.360 - - 90 1.2333 0.00%
2022-02-09 0 0.068 0.067 0.068 0.066 0.069 1,812,000 120,830 0.0667 1.360 1.340 1.360 1.320 1.380 90,600 1.3337 1.49%
2022-02-08 0 0.067 0.067 0.069 0.067 0.069 360,000 24,220 0.0673 1.340 1.340 1.380 1.340 1.380 18,000 1.3456 0.00%
2022-02-07 0 0.067 0.067 0.069 0.067 0.071 3,980,400 275,033 0.0691 1.340 1.340 1.380 1.340 1.420 199,020 1.3819 -4.29%
2022-02-04 0 0.070 0.070 0.072 0.070 0.072 462,100 33,142 0.0717 1.400 1.400 1.440 1.400 1.440 23,105 1.4344 2.94%
2022-01-31 0 0.068 0.067 0.070 0.068 0.068 220,000 14,960 0.0680 1.360 1.340 1.400 1.360 1.360 11,000 1.3600 -1.45%
2022-01-28 0 0.069 0.068 0.069 0.068 0.070 300,000 20,900 0.0697 1.380 1.360 1.380 1.360 1.400 15,000 1.3933 2.99%
2022-01-27 0 0.067 0.067 0.068 0.067 0.068 100,000 6,750 0.0675 1.340 1.340 1.360 1.340 1.360 5,000 1.3500 -4.29%
2022-01-26 0 0.070 0.067 0.070 - - 0 0 - 1.400 1.340 1.400 - - 0 - 0.00%
2022-01-25 0 0.070 0.068 0.070 0.068 0.070 1,340,200 91,352 0.0682 1.400 1.360 1.400 1.360 1.400 67,010 1.3633 0.00%
2022-01-24 0 0.070 0.069 0.071 - - 1,200 75 0.0625 1.400 1.380 1.420 - - 60 1.2500 0.00%
2022-01-21 0 0.070 0.069 0.070 0.068 0.072 1,076,000 76,388 0.0710 1.400 1.380 1.400 1.360 1.440 53,800 1.4199 2.94%
2022-01-20 0 0.068 0.068 0.072 0.068 0.072 434,600 30,639 0.0705 1.360 1.360 1.440 1.360 1.440 21,730 1.4100 0.00%
2022-01-19 0 0.068 0.068 0.071 0.068 0.068 680,000 46,240 0.0680 1.360 1.360 1.420 1.360 1.360 34,000 1.3600 -1.45%
2022-01-18 0 0.069 0.069 0.071 0.068 0.072 467,000 32,222 0.0690 1.380 1.380 1.420 1.360 1.440 23,350 1.3800 -2.82%
2022-01-17 0 0.071 0.068 0.073 0.071 0.073 71,000 5,069 0.0714 1.420 1.360 1.460 1.420 1.460 3,550 1.4279 1.43%
2022-01-14 0 0.070 0.068 0.070 0.068 0.071 430,000 29,990 0.0697 1.400 1.360 1.400 1.360 1.420 21,500 1.3949 -1.41%
2022-01-13 0 0.071 0.071 0.072 0.071 0.072 234,000 16,758 0.0716 1.420 1.420 1.440 1.420 1.440 11,700 1.4323 1.43%
2022-01-12 0 0.070 0.069 0.072 0.069 0.070 760,000 53,150 0.0699 1.400 1.380 1.440 1.380 1.400 38,000 1.3987 1.45%
2022-01-11 0 0.069 0.069 0.072 0.069 0.069 100,000 6,900 0.0690 1.380 1.380 1.440 1.380 1.380 5,000 1.3800 0.00%
2022-01-10 0 0.069 0.069 0.072 0.069 0.074 402,000 29,676 0.0738 1.380 1.380 1.440 1.380 1.480 20,100 1.4764 -6.76%
2022-01-07 0 0.074 0.071 0.074 0.067 0.074 2,938,000 204,182 0.0695 1.480 1.420 1.480 1.340 1.480 146,900 1.3899 5.71%
2022-01-06 0 0.070 0.069 0.073 0.070 0.070 202,000 14,128 0.0699 1.400 1.380 1.460 1.400 1.400 10,100 1.3988 -1.41%
2022-01-05 0 0.071 0.071 0.073 0.068 0.074 2,302,000 166,840 0.0725 1.420 1.420 1.460 1.360 1.480 115,100 1.4495 -2.74%
2022-01-04 0 0.073 0.069 0.073 0.067 0.073 960,000 68,520 0.0714 1.460 1.380 1.460 1.340 1.460 48,000 1.4275 5.80%
2022-01-03 0 0.069 0.069 0.076 0.069 0.070 112,200 7,838 0.0699 1.380 1.380 1.520 1.380 1.400 5,610 1.3971 2.99%
2021-12-31 0 0.067 0.067 0.075 - - 200 12 0.0600 1.340 1.340 1.500 - - 10 1.2000 0.00%
2021-12-30 0 0.067 0.066 0.073 0.067 0.069 1,942,000 130,940 0.0674 1.340 1.320 1.460 1.340 1.380 97,100 1.3485 -4.29%
2021-12-29 0 0.070 0.069 0.070 0.069 0.070 1,050,000 72,570 0.0691 1.400 1.380 1.400 1.380 1.400 52,500 1.3823 2.94%
2021-12-28 0 0.068 0.068 0.073 0.068 0.069 426,400 29,263 0.0686 1.360 1.360 1.460 1.360 1.380 21,320 1.3726 -1.45%
2021-12-24 0 0.069 0.069 0.076 - - 0 0 - 1.380 1.380 1.520 - - 0 - 1.47%
2021-12-23 0 0.068 0.067 0.076 0.068 0.077 2,639,400 187,150 0.0709 1.360 1.340 1.520 1.360 1.540 131,970 1.4181 1.49%
2021-12-22 0 0.067 0.067 0.070 0.067 0.070 1,612,100 112,595 0.0698 1.340 1.340 1.400 1.340 1.400 80,605 1.3969 4.69%
2021-12-21 0 0.064 0.064 0.065 0.064 0.066 1,090,000 70,370 0.0646 1.280 1.280 1.300 1.280 1.320 54,500 1.2912 -3.03%
2021-12-20 0 0.066 0.066 0.070 0.066 0.068 1,140,000 75,840 0.0665 1.320 1.320 1.400 1.320 1.360 57,000 1.3305 -2.94%
2021-12-17 0 0.068 0.067 0.070 0.068 0.070 1,796,200 122,130 0.0680 1.360 1.340 1.400 1.360 1.400 89,810 1.3599 -5.56%
2021-12-16 0 0.072 0.068 0.072 0.071 0.073 330,240 23,794 0.0721 1.440 1.360 1.440 1.420 1.460 16,512 1.4410 1.41%
2021-12-15 0 0.071 0.068 0.071 0.072 0.072 64,000 4,576 0.0715 1.420 1.360 1.420 1.440 1.440 3,200 1.4300 2.90%
2021-12-14 0 0.069 0.068 0.073 0.068 0.070 860,000 59,300 0.0690 1.380 1.360 1.460 1.360 1.400 43,000 1.3791 -1.43%
2021-12-13 0 0.070 0.070 0.073 0.069 0.070 772,000 53,994 0.0699 1.400 1.400 1.460 1.380 1.400 38,600 1.3988 1.45%
2021-12-10 0 0.069 0.069 0.073 0.068 0.069 1,200,000 81,660 0.0681 1.380 1.380 1.460 1.360 1.380 60,000 1.3610 0.00%
2021-12-09 0 0.069 0.069 0.073 0.069 0.070 78,000 5,402 0.0693 1.380 1.380 1.460 1.380 1.400 3,900 1.3851 -5.48%
2021-12-08 0 0.073 0.073 0.074 0.067 0.074 83,970,000 5,879,730 0.0700 1.460 1.460 1.480 1.340 1.480 4,198,500 1.4004 4.29%
2021-12-07 0 0.070 0.070 0.073 0.070 0.071 496,000 34,890 0.0703 1.400 1.400 1.460 1.400 1.420 24,800 1.4069 0.00%
2021-12-06 0 0.070 0.070 0.072 0.067 0.072 6,866,000 477,668 0.0696 1.400 1.400 1.440 1.340 1.440 343,300 1.3914 -9.09%
2021-12-03 0 0.077 0.073 0.077 0.075 0.077 1,442,000 109,296 0.0758 1.540 1.460 1.540 1.500 1.540 72,100 1.5159 8.45%
2021-12-02 0 0.071 0.073 0.075 0.070 0.073 1,972,000 140,070 0.0710 1.420 1.460 1.500 1.400 1.460 98,600 1.4206 -1.39%
2021-12-01 0 0.072 0.072 0.075 0.071 0.075 316,000 23,606 0.0747 1.440 1.440 1.500 1.420 1.500 15,800 1.4941 -1.37%
2021-11-30 0 0.073 0.072 0.073 0.071 0.080 1,582,100 116,048 0.0734 1.460 1.440 1.460 1.420 1.600 79,105 1.4670 0.00%
2021-11-29 0 0.073 0.072 0.075 0.072 0.073 200,000 14,590 0.0730 1.460 1.440 1.500 1.440 1.460 10,000 1.4590 -6.41%
2021-11-26 0 0.078 0.073 0.078 0.072 0.078 1,682,000 128,096 0.0762 1.560 1.460 1.560 1.440 1.560 84,100 1.5231 5.41%
2021-11-25 0 0.074 0.074 0.076 - - 62,000 4,628 0.0746 1.480 1.480 1.520 - - 3,100 1.4929 0.00%
2021-11-24 0 0.074 0.073 0.076 0.074 0.076 22,400 1,662 0.0742 1.480 1.460 1.520 1.480 1.520 1,120 1.4839 -2.63%
2021-11-23 0 0.076 0.071 0.076 0.072 0.076 1,870,100 137,726 0.0736 1.520 1.420 1.520 1.440 1.520 93,505 1.4729 1.33%
2021-11-22 0 0.075 0.075 0.077 0.072 0.077 2,690,000 196,220 0.0729 1.500 1.500 1.540 1.440 1.540 134,500 1.4589 -6.25%
2021-11-19 0 0.080 0.077 0.081 - - 200 14 0.0700 1.600 1.540 1.620 - - 10 1.4000 0.00%
2021-11-18 0 0.080 0.077 0.080 0.080 0.082 40,000 3,240 0.0810 1.600 1.540 1.600 1.600 1.640 2,000 1.6200 3.90%
2021-11-17 0 0.077 0.076 0.077 0.078 0.080 100,000 7,940 0.0794 1.540 1.520 1.540 1.560 1.600 5,000 1.5880 0.00%
2021-11-16 0 0.077 0.075 0.080 0.077 0.080 531,000 40,905 0.0770 1.540 1.500 1.600 1.540 1.600 26,550 1.5407 0.00%
2021-11-15 0 0.077 0.076 0.077 0.078 0.078 80,000 6,240 0.0780 1.540 1.520 1.540 1.560 1.560 4,000 1.5600 -2.53%
2021-11-12 0 0.079 0.076 0.080 0.078 0.081 2,240,000 180,180 0.0804 1.580 1.520 1.600 1.560 1.620 112,000 1.6088 1.28%
2021-11-11 0 0.078 0.077 0.083 0.078 0.078 300,000 23,400 0.0780 1.560 1.540 1.660 1.560 1.560 15,000 1.5600 -2.50%
2021-11-10 0 0.080 0.077 0.081 0.076 0.080 284,200 22,598 0.0795 1.600 1.540 1.620 1.520 1.600 14,210 1.5903 -1.23%
2021-11-09 0 0.081 0.080 0.082 0.075 0.083 430,000 33,580 0.0781 1.620 1.600 1.640 1.500 1.660 21,500 1.5619 5.19%
2021-11-08 0 0.077 0.076 0.084 0.076 0.081 120,000 9,210 0.0768 1.540 1.520 1.680 1.520 1.620 6,000 1.5350 -3.75%
2021-11-05 0 0.080 0.080 0.086 0.078 0.081 1,986,000 158,084 0.0796 1.600 1.600 1.720 1.560 1.620 99,300 1.5920 0.00%
2021-11-04 0 0.080 0.080 0.083 0.080 0.093 2,090,700 172,148 0.0823 1.600 1.600 1.660 1.600 1.860 104,535 1.6468 -11.11%
2021-11-03 0 0.090 0.090 0.095 0.072 0.090 5,418,000 455,640 0.0841 1.800 1.800 1.900 1.440 1.800 270,900 1.6819 25.00%
2021-11-02 0 0.072 0.072 0.075 0.071 0.073 230,400 16,626 0.0722 1.440 1.440 1.500 1.420 1.460 11,520 1.4432 0.00%
2021-11-01 0 0.072 0.072 0.075 0.072 0.072 14,000 1,000 0.0714 1.440 1.440 1.500 1.440 1.440 700 1.4286 0.00%
2021-10-29 0 0.072 0.072 0.075 0.071 0.072 322,000 23,072 0.0717 1.440 1.440 1.500 1.420 1.440 16,100 1.4330 -4.00%
2021-10-28 0 0.075 0.073 0.075 0.070 0.075 2,720,000 196,000 0.0721 1.500 1.460 1.500 1.400 1.500 136,000 1.4412 2.74%
2021-10-27 0 0.073 0.073 0.077 0.070 0.075 4,435,400 322,933 0.0728 1.460 1.460 1.540 1.400 1.500 221,770 1.4562 0.00%
2021-10-26 0 0.073 0.073 0.079 0.073 0.073 100,000 7,300 0.0730 1.460 1.460 1.580 1.460 1.460 5,000 1.4600 -3.95%
2021-10-25 0 0.076 0.074 0.079 0.073 0.079 546,000 41,118 0.0753 1.520 1.480 1.580 1.460 1.580 27,300 1.5062 1.33%
2021-10-22 0 0.075 0.075 0.077 0.070 0.075 960,000 69,420 0.0723 1.500 1.500 1.540 1.400 1.500 48,000 1.4463 -1.32%
2021-10-21 0 0.076 0.076 0.080 - - 400 28 0.0700 1.520 1.520 1.600 - - 20 1.4000 1.33%
2021-10-20 0 0.075 0.075 0.079 0.074 0.076 1,098,000 82,328 0.0750 1.500 1.500 1.580 1.480 1.520 54,900 1.4996 -1.32%
2021-10-19 0 0.076 0.074 0.081 0.074 0.078 4,600,000 357,520 0.0777 1.520 1.480 1.620 1.480 1.560 230,000 1.5544 -2.56%
2021-10-18 0 0.078 0.075 0.078 0.078 0.078 50,000 3,900 0.0780 1.560 1.500 1.560 1.560 1.560 2,500 1.5600 0.00%
2021-10-15 0 0.078 0.076 0.082 0.073 0.082 1,148,000 87,816 0.0765 1.560 1.520 1.640 1.460 1.640 57,400 1.5299 2.63%
2021-10-12 0 0.076 0.076 0.083 0.074 0.076 58,200 4,306 0.0740 1.520 1.520 1.660 1.480 1.520 2,910 1.4797 -3.80%
2021-10-11 0 0.079 0.075 0.080 0.079 0.081 282,000 22,560 0.0800 1.580 1.500 1.600 1.580 1.620 14,100 1.6000 -3.66%
2021-10-08 0 0.082 0.079 0.082 0.080 0.082 380,000 30,700 0.0808 1.640 1.580 1.640 1.600 1.640 19,000 1.6158 5.13%
2021-10-07 0 0.078 0.077 0.080 0.078 0.084 4,250,000 340,400 0.0801 1.560 1.540 1.600 1.560 1.680 212,500 1.6019 4.00%
2021-10-06 0 0.075 0.075 0.080 0.074 0.076 800,000 60,060 0.0751 1.500 1.500 1.600 1.480 1.520 40,000 1.5015 -3.85%
2021-10-05 0 0.078 0.077 0.080 0.078 0.078 100,000 7,800 0.0780 1.560 1.540 1.600 1.560 1.560 5,000 1.5600 0.00%
2021-10-04 0 0.078 0.076 0.080 0.074 0.078 830,000 63,600 0.0766 1.560 1.520 1.600 1.480 1.560 41,500 1.5325 6.85%
2021-09-30 0 0.073 0.072 0.073 0.069 0.078 9,792,000 703,954 0.0719 1.460 1.440 1.460 1.380 1.560 489,600 1.4378 -7.59%
2021-09-29 0 0.079 0.077 0.080 0.079 0.079 40,000 3,160 0.0790 1.580 1.540 1.600 1.580 1.580 2,000 1.5800 -1.25%
2021-09-28 0 0.080 0.078 0.080 0.080 0.080 24,000 1,880 0.0783 1.600 1.560 1.600 1.600 1.600 1,200 1.5667 2.56%
2021-09-27 0 0.078 0.078 0.082 0.078 0.078 12,000 924 0.0770 1.560 1.560 1.640 1.560 1.560 600 1.5400 0.00%
2021-09-24 0 0.078 0.078 0.080 0.078 0.082 1,060,000 86,330 0.0814 1.560 1.560 1.600 1.560 1.640 53,000 1.6289 -2.50%
2021-09-23 0 0.080 0.080 0.082 0.078 0.081 1,290,000 101,850 0.0790 1.600 1.600 1.640 1.560 1.620 64,500 1.5791 -1.23%
2021-09-21 0 0.081 0.077 0.081 0.076 0.083 1,080,000 82,570 0.0765 1.620 1.540 1.620 1.520 1.660 54,000 1.5291 6.58%
2021-09-20 0 0.076 0.076 0.080 0.076 0.081 1,330,000 103,560 0.0779 1.520 1.520 1.600 1.520 1.620 66,500 1.5573 -5.00%
2021-09-17 0 0.080 0.075 0.081 0.080 0.081 120,000 9,700 0.0808 1.600 1.500 1.620 1.600 1.620 6,000 1.6167 -1.23%
2021-09-16 0 0.081 0.080 0.082 0.081 0.081 91,800 7,425 0.0809 1.620 1.600 1.640 1.620 1.620 4,590 1.6176 1.25%
2021-09-15 0 0.080 0.080 0.085 0.079 0.087 580,000 47,380 0.0817 1.600 1.600 1.700 1.580 1.740 29,000 1.6338 -4.76%
2021-09-14 0 0.084 0.081 0.084 0.076 0.084 4,804,000 388,130 0.0808 1.680 1.620 1.680 1.520 1.680 240,200 1.6159 6.33%
2021-09-13 0 0.079 0.079 0.080 0.079 0.089 19,128,200 1,544,646 0.0808 1.580 1.580 1.600 1.580 1.780 956,410 1.6150 -9.20%
2021-09-10 0 0.087 0.087 0.089 0.083 0.090 1,271,000 110,830 0.0872 1.740 1.740 1.780 1.660 1.800 63,550 1.7440 0.00%
2021-09-09 0 0.087 0.087 0.089 0.087 0.087 200,047 17,404 0.0870 1.740 1.740 1.780 1.740 1.740 10,002 1.7400 -2.25%
2021-09-08 0 0.089 0.089 0.092 0.087 0.090 1,316,000 116,908 0.0888 1.780 1.780 1.840 1.740 1.800 65,800 1.7767 -3.26%
2021-09-07 0 0.092 0.089 0.092 0.086 0.092 2,138,400 192,540 0.0900 1.840 1.780 1.840 1.720 1.840 106,920 1.8008 2.22%
2021-09-06 0 0.090 0.090 0.092 0.090 0.090 20,000 1,800 0.0900 1.800 1.800 1.840 1.800 1.800 1,000 1.8000 0.00%
2021-09-03 0 0.090 0.090 0.091 0.090 0.090 40,200 3,616 0.0900 1.800 1.800 1.820 1.800 1.800 2,010 1.7990 -1.10%
2021-09-02 0 0.091 0.088 0.091 0.091 0.091 10,600 958 0.0904 1.820 1.760 1.820 1.820 1.820 530 1.8075 0.00%
2021-09-01 0 0.091 0.090 0.093 0.091 0.091 30,000 2,730 0.0910 1.820 1.800 1.860 1.820 1.820 1,500 1.8200 0.00%
2021-08-31 0 0.091 0.088 0.097 0.088 0.091 180,000 16,290 0.0905 1.820 1.760 1.940 1.760 1.820 9,000 1.8100 1.11%
2021-08-30 0 0.090 0.087 0.092 0.086 0.093 562,000 50,382 0.0896 1.800 1.740 1.840 1.720 1.860 28,100 1.7930 1.12%
2021-08-27 0 0.089 0.089 0.093 0.089 0.089 130,200 11,586 0.0890 1.780 1.780 1.860 1.780 1.780 6,510 1.7797 -2.20%
2021-08-26 0 0.091 0.090 0.095 0.090 0.091 280,000 25,430 0.0908 1.820 1.800 1.900 1.800 1.820 14,000 1.8164 1.11%
2021-08-25 0 0.090 0.090 0.093 0.090 0.093 720,000 65,400 0.0908 1.800 1.800 1.860 1.800 1.860 36,000 1.8167 -3.23%
2021-08-24 0 0.093 0.093 0.095 0.091 0.094 1,200,000 110,680 0.0922 1.860 1.860 1.900 1.820 1.880 60,000 1.8447 2.20%
2021-08-23 0 0.091 0.088 0.091 0.088 0.093 4,158,600 373,246 0.0898 1.820 1.760 1.820 1.760 1.860 207,930 1.7951 5.81%
2021-08-20 0 0.086 0.083 0.088 0.086 0.088 240,000 20,790 0.0866 1.720 1.660 1.760 1.720 1.760 12,000 1.7325 0.00%
2021-08-19 0 0.086 0.086 0.088 0.086 0.087 960,020 82,761 0.0862 1.720 1.720 1.760 1.720 1.740 48,001 1.7242 0.00%
2021-08-18 0 0.086 0.086 0.091 0.086 0.089 66,000 5,798 0.0878 1.720 1.720 1.820 1.720 1.780 3,300 1.7570 -2.27%
2021-08-17 0 0.088 0.083 0.089 0.086 0.091 436,100 38,534 0.0884 1.760 1.660 1.780 1.720 1.820 21,805 1.7672 -1.12%
2021-08-16 0 0.089 0.086 0.090 0.089 0.090 1,940,000 174,300 0.0898 1.780 1.720 1.800 1.780 1.800 97,000 1.7969 2.30%
2021-08-13 0 0.087 0.087 0.089 0.082 0.092 2,596,200 226,485 0.0872 1.740 1.740 1.780 1.640 1.840 129,810 1.7447 1.16%
2021-08-12 0 0.086 0.086 0.090 0.086 0.092 138,000 11,986 0.0869 1.720 1.720 1.800 1.720 1.840 6,900 1.7371 -6.52%
2021-08-11 0 0.092 0.086 0.093 0.085 0.092 3,193,400 277,022 0.0867 1.840 1.720 1.860 1.700 1.840 159,670 1.7350 3.37%
2021-08-10 0 0.089 0.089 0.090 0.089 0.089 21,000 1,860 0.0886 1.780 1.780 1.800 1.780 1.780 1,050 1.7714 0.00%
2021-08-09 0 0.089 0.088 0.090 0.086 0.092 390,000 34,950 0.0896 1.780 1.760 1.800 1.720 1.840 19,500 1.7923 3.49%
2021-08-06 0 0.086 0.086 0.090 0.082 0.089 702,000 59,040 0.0841 1.720 1.720 1.800 1.640 1.780 35,100 1.6821 -4.44%
2021-08-05 0 0.090 0.087 0.095 - - 0 0 - 1.800 1.740 1.900 - - 0 - 0.00%
2021-08-04 0 0.090 0.086 0.096 0.080 0.090 5,380,000 461,060 0.0857 1.800 1.720 1.920 1.600 1.800 269,000 1.7140 0.00%
2021-08-03 0 0.090 0.086 0.093 0.090 0.090 206,000 18,498 0.0898 1.800 1.720 1.860 1.800 1.800 10,300 1.7959 -3.23%
2021-08-02 0 0.093 0.089 0.094 0.088 0.095 70,200 6,596 0.0940 1.860 1.780 1.880 1.760 1.900 3,510 1.8792 8.14%
2021-07-30 0 0.086 0.086 0.093 0.085 0.088 2,100,000 179,300 0.0854 1.720 1.720 1.860 1.700 1.760 105,000 1.7076 0.00%
2021-07-29 0 0.086 0.086 0.089 0.084 0.094 1,364,000 116,340 0.0853 1.720 1.720 1.780 1.680 1.880 68,200 1.7059 0.00%
2021-07-28 0 0.086 0.086 0.090 0.084 0.090 4,260,020 367,681 0.0863 1.720 1.720 1.800 1.680 1.800 213,001 1.7262 -2.27%
2021-07-27 0 0.088 0.081 0.090 0.088 0.091 2,582,000 231,500 0.0897 1.760 1.620 1.800 1.760 1.820 129,100 1.7932 -3.30%
2021-07-26 0 0.091 0.090 0.091 0.090 0.092 1,301,000 118,145 0.0908 1.820 1.800 1.820 1.800 1.840 65,050 1.8162 0.00%
2021-07-23 0 0.091 0.091 0.093 0.090 0.095 3,472,000 321,434 0.0926 1.820 1.820 1.860 1.800 1.900 173,600 1.8516 -3.19%
2021-07-22 0 0.094 0.094 0.097 0.092 0.094 258,000 23,824 0.0923 1.880 1.880 1.940 1.840 1.880 12,900 1.8468 0.00%
2021-07-21 0 0.094 0.094 0.097 0.090 0.094 130,000 12,020 0.0925 1.880 1.880 1.940 1.800 1.880 6,500 1.8492 -3.09%
2021-07-20 0 0.097 0.092 0.099 0.090 0.097 940,000 84,780 0.0902 1.940 1.840 1.980 1.800 1.940 47,000 1.8038 1.04%
2021-07-19 0 0.096 0.094 0.099 0.096 0.097 2,160,000 208,490 0.0965 1.920 1.880 1.980 1.920 1.940 108,000 1.9305 0.00%
2021-07-16 0 0.096 0.096 0.097 0.095 0.100 3,214,200 314,778 0.0979 1.920 1.920 1.940 1.900 2.000 160,710 1.9587 -2.04%
2021-07-15 0 0.098 0.095 0.100 - - 400 36 0.0900 1.960 1.900 2.000 - - 20 1.8000 0.00%
2021-07-14 0 0.098 0.096 0.098 0.098 0.098 50,000 4,900 0.0980 1.960 1.920 1.960 1.960 1.960 2,500 1.9600 -2.00%
2021-07-13 0 0.100 0.095 0.100 0.097 0.100 594,000 57,620 0.0970 2.000 1.900 2.000 1.940 2.000 29,700 1.9401 3.09%
2021-07-12 0 0.097 0.097 0.100 0.096 0.100 126,000 12,406 0.0985 1.940 1.940 2.000 1.920 2.000 6,300 1.9692 -3.00%
2021-07-09 0 0.100 0.096 0.100 0.098 0.100 4,171,000 410,980 0.0985 2.000 1.920 2.000 1.960 2.000 208,550 1.9707 0.00%
2021-07-08 0 0.100 0.098 0.100 0.098 0.101 2,890,000 283,890 0.0982 2.000 1.960 2.000 1.960 2.020 144,500 1.9646 0.00%
2021-07-07 0 0.100 0.097 0.100 0.095 0.100 4,210,000 413,200 0.0981 2.000 1.940 2.000 1.900 2.000 210,500 1.9629 0.00%
2021-07-06 0 0.100 0.100 0.102 0.097 0.098 2,550,000 248,180 0.0973 2.000 2.000 2.040 1.940 1.960 127,500 1.9465 2.04%
2021-07-05 0 0.098 0.098 0.101 0.098 0.104 1,280,000 127,920 0.0999 1.960 1.960 2.020 1.960 2.080 64,000 1.9988 -2.00%
2021-07-02 0 0.100 0.099 0.104 0.096 0.107 14,790,000 1,476,610 0.0998 2.000 1.980 2.080 1.920 2.140 739,500 1.9968 4.17%
2021-06-30 0 0.096 0.093 0.096 0.092 0.096 3,062,600 284,143 0.0928 1.920 1.860 1.920 1.840 1.920 153,130 1.8556 1.05%
2021-06-29 0 0.095 0.094 0.097 0.095 0.095 2,730,000 259,350 0.0950 1.900 1.880 1.940 1.900 1.900 136,500 1.9000 -2.06%
2021-06-28 0 0.097 0.094 0.100 - - 0 0 - 1.940 1.880 2.000 - - 0 - 0.00%
2021-06-25 0 0.097 0.094 0.097 0.095 0.097 641,600 61,260 0.0955 1.940 1.880 1.940 1.900 1.940 32,080 1.9096 2.11%
2021-06-24 0 0.095 0.092 0.096 0.092 0.095 4,564,000 430,998 0.0944 1.900 1.840 1.920 1.840 1.900 228,200 1.8887 0.00%
2021-06-23 0 0.095 0.092 0.096 0.092 0.096 1,798,200 166,077 0.0924 1.900 1.840 1.920 1.840 1.920 89,910 1.8471 1.06%
2021-06-22 0 0.094 0.093 0.096 0.091 0.096 6,650,000 626,860 0.0943 1.880 1.860 1.920 1.820 1.920 332,500 1.8853 3.30%
2021-06-21 0 0.091 0.091 0.092 0.088 0.092 1,440,200 130,807 0.0908 1.820 1.820 1.840 1.760 1.840 72,010 1.8165 -1.09%
2021-06-18 0 0.092 0.091 0.092 0.091 0.097 4,316,000 402,582 0.0933 1.840 1.820 1.840 1.820 1.940 215,800 1.8655 -5.15%
2021-06-17 0 0.097 0.095 0.097 0.093 0.097 610,000 58,730 0.0963 1.940 1.900 1.940 1.860 1.940 30,500 1.9256 0.00%
2021-06-16 0 0.097 0.092 0.098 0.092 0.099 4,862,000 457,230 0.0940 1.940 1.840 1.960 1.840 1.980 243,100 1.8808 4.30%
2021-06-15 0 0.093 0.091 0.099 0.093 0.093 122,780 11,404 0.0929 1.860 1.820 1.980 1.860 1.860 6,139 1.8576 0.00%
2021-06-11 0 0.093 0.092 0.093 0.092 0.093 500,000 46,280 0.0926 1.860 1.840 1.860 1.840 1.860 25,000 1.8512 0.00%
2021-06-10 0 0.093 0.093 0.099 0.093 0.093 30,000 2,820 0.0940 1.860 1.860 1.980 1.860 1.860 1,500 1.8800 -2.11%
2021-06-09 0 0.095 0.092 0.096 0.096 0.096 1,100,000 105,600 0.0960 1.900 1.840 1.920 1.920 1.920 55,000 1.9200 2.15%
2021-06-08 0 0.093 0.092 0.094 0.092 0.098 2,330,000 224,790 0.0965 1.860 1.840 1.880 1.840 1.960 116,500 1.9295 0.00%
2021-06-07 0 0.093 0.093 0.095 0.090 0.101 16,740,000 1,599,270 0.0955 1.860 1.860 1.900 1.800 2.020 837,000 1.9107 -7.92%
2021-06-04 0 0.101 0.097 0.101 0.098 0.101 2,390,000 234,810 0.0982 2.020 1.940 2.020 1.960 2.020 119,500 1.9649 1.00%
2021-06-03 0 0.100 0.098 0.101 0.099 0.101 5,300,000 530,310 0.1001 2.000 1.960 2.020 1.980 2.020 265,000 2.0012 1.01%
2021-06-02 0 0.099 0.097 0.099 0.100 0.100 110,000 11,000 0.1000 1.980 1.940 1.980 2.000 2.000 5,500 2.0000 -1.00%
2021-06-01 0 0.100 0.097 0.101 0.097 0.100 3,180,400 314,716 0.0990 2.000 1.940 2.020 1.940 2.000 159,020 1.9791 3.09%
2021-05-31 0 0.097 0.096 0.100 0.095 0.100 3,607,200 350,654 0.0972 1.940 1.920 2.000 1.900 2.000 180,360 1.9442 0.00%
2021-05-28 0 0.097 0.097 0.100 0.096 0.101 5,541,480 546,937 0.0987 1.940 1.940 2.000 1.920 2.020 277,074 1.9740 -1.02%
2021-05-27 0 0.098 0.097 0.099 0.097 0.100 681,320 66,308 0.0973 1.960 1.940 1.980 1.940 2.000 34,066 1.9465 -2.97%
2021-05-26 0 0.101 0.097 0.101 0.096 0.101 4,662,000 461,290 0.0989 2.020 1.940 2.020 1.920 2.020 233,100 1.9789 2.02%
2021-05-25 0 0.099 0.096 0.100 0.096 0.100 622,000 61,170 0.0983 1.980 1.920 2.000 1.920 2.000 31,100 1.9669 1.02%
2021-05-24 0 0.098 0.097 0.101 0.095 0.102 3,010,000 291,400 0.0968 1.960 1.940 2.020 1.900 2.040 150,500 1.9362 -1.01%
2021-05-21 0 0.099 0.098 0.101 0.097 0.102 5,330,600 535,165 0.1004 1.980 1.960 2.020 1.940 2.040 266,530 2.0079 0.00%
2021-05-20 0 0.099 0.099 0.101 0.098 0.101 3,060,000 303,510 0.0992 1.980 1.980 2.020 1.960 2.020 153,000 1.9837 0.00%
2021-05-18 0 0.099 0.099 0.100 0.097 0.100 3,736,000 367,162 0.0983 1.980 1.980 2.000 1.940 2.000 186,800 1.9655 -1.00%
2021-05-17 0 0.100 0.100 0.102 0.098 0.100 2,220,200 221,748 0.0999 2.000 2.000 2.040 1.960 2.000 111,010 1.9975 0.00%
2021-05-14 0 0.100 0.099 0.100 0.098 0.100 3,361,000 333,694 0.0993 2.000 1.980 2.000 1.960 2.000 168,050 1.9857 2.04%
2021-05-13 0 0.098 0.098 0.100 0.098 0.100 1,000,000 98,840 0.0988 1.960 1.960 2.000 1.960 2.000 50,000 1.9768 -2.00%
2021-05-12 0 0.100 0.099 0.102 0.098 0.100 7,950,000 790,020 0.0994 2.000 1.980 2.040 1.960 2.000 397,500 1.9875 0.00%
2021-05-11 0 0.100 0.100 0.101 0.099 0.101 5,676,100 566,843 0.0999 2.000 2.000 2.020 1.980 2.020 283,805 1.9973 0.00%
2021-05-10 0 0.100 0.099 0.102 0.100 0.101 1,761,600 176,280 0.1001 2.000 1.980 2.040 2.000 2.020 88,080 2.0014 2.04%
2021-05-07 0 0.098 0.098 0.100 0.098 0.101 130,000 12,890 0.0992 1.960 1.960 2.000 1.960 2.020 6,500 1.9831 0.00%
2021-05-06 0 0.098 0.098 0.101 0.098 0.102 3,836,000 386,496 0.1008 1.960 1.960 2.020 1.960 2.040 191,800 2.0151 -3.92%
2021-05-05 0 0.102 0.100 0.102 0.100 0.102 510,600 51,957 0.1018 2.040 2.000 2.040 2.000 2.040 25,530 2.0351 2.00%
2021-05-04 0 0.100 0.100 0.102 0.099 0.102 1,080,600 109,975 0.1018 2.000 2.000 2.040 1.980 2.040 54,030 2.0354 -1.96%
2021-05-03 0 0.102 0.100 0.103 0.097 0.104 4,920,000 495,730 0.1008 2.040 2.000 2.060 1.940 2.080 246,000 2.0152 0.00%
2021-04-30 0 0.102 0.101 0.102 0.098 0.102 2,150,400 215,237 0.1001 2.040 2.020 2.040 1.960 2.040 107,520 2.0018 -0.97%
2021-04-29 0 0.103 0.100 0.103 0.095 0.103 4,310,000 422,430 0.0980 2.060 2.000 2.060 1.900 2.060 215,500 1.9602 6.19%
2021-04-28 0 0.097 0.095 0.097 0.095 0.097 1,328,300 127,355 0.0959 1.940 1.900 1.940 1.900 1.940 66,415 1.9176 0.00%
2021-04-27 0 0.097 0.097 0.098 0.095 0.098 730,000 69,800 0.0956 1.940 1.940 1.960 1.900 1.960 36,500 1.9123 1.04%
2021-04-26 0 0.096 0.095 0.098 0.093 0.098 1,970,000 191,440 0.0972 1.920 1.900 1.960 1.860 1.960 98,500 1.9436 -2.04%
2021-04-23 0 0.098 0.095 0.098 0.095 0.099 3,860,000 367,880 0.0953 1.960 1.900 1.960 1.900 1.980 193,000 1.9061 2.08%
2021-04-22 0 0.096 0.096 0.099 0.095 0.099 1,420,000 136,800 0.0963 1.920 1.920 1.980 1.900 1.980 71,000 1.9268 -3.03%
2021-04-21 0 0.099 0.099 0.103 0.096 0.103 1,461,180 141,926 0.0971 1.980 1.980 2.060 1.920 2.060 73,059 1.9426 -1.00%
2021-04-20 0 0.100 0.099 0.100 0.097 0.100 1,048,000 103,126 0.0984 2.000 1.980 2.000 1.940 2.000 52,400 1.9681 2.04%
2021-04-19 0 0.098 0.097 0.098 0.098 0.105 356,200 35,220 0.0989 1.960 1.940 1.960 1.960 2.100 17,810 1.9775 -2.00%
2021-04-16 0 0.100 0.099 0.102 0.099 0.100 452,000 45,052 0.0997 2.000 1.980 2.040 1.980 2.000 22,600 1.9935 1.01%
2021-04-15 0 0.099 0.099 0.101 0.099 0.102 1,434,000 142,894 0.0996 1.980 1.980 2.020 1.980 2.040 71,700 1.9929 -1.98%
2021-04-14 0 0.101 0.096 0.101 0.096 0.101 6,130,800 606,972 0.0990 2.020 1.920 2.020 1.920 2.020 306,540 1.9801 5.21%
2021-04-13 0 0.096 0.096 0.097 0.095 0.098 2,550,660 246,559 0.0967 1.920 1.920 1.940 1.900 1.960 127,533 1.9333 -1.03%
2021-04-12 0 0.097 0.097 0.099 0.095 0.099 3,460,000 336,210 0.0972 1.940 1.940 1.980 1.900 1.980 173,000 1.9434 -1.02%
2021-04-09 0 0.098 0.097 0.098 0.097 0.100 1,851,500 181,255 0.0979 1.960 1.940 1.960 1.940 2.000 92,575 1.9579 0.00%
2021-04-08 0 0.098 0.097 0.098 0.095 0.101 6,150,000 597,980 0.0972 1.960 1.940 1.960 1.900 2.020 307,500 1.9447 -1.01%
2021-04-07 0 0.099 0.098 0.101 0.098 0.101 3,076,360 303,287 0.0986 1.980 1.960 2.020 1.960 2.020 153,818 1.9717 -2.94%
2021-04-01 0 0.102 0.100 0.102 0.098 0.103 4,692,000 469,618 0.1001 2.040 2.000 2.040 1.960 2.060 234,600 2.0018 0.99%
2021-03-31 0 0.101 0.098 0.101 0.097 0.105 6,790,000 673,130 0.0991 2.020 1.960 2.020 1.940 2.100 339,500 1.9827 0.00%
2021-03-30 0 0.101 0.099 0.101 0.098 0.102 15,520,000 1,541,440 0.0993 2.020 1.980 2.020 1.960 2.040 776,000 1.9864 -0.98%
2021-03-29 0 0.102 0.102 0.104 0.101 0.107 8,624,400 890,316 0.1032 2.040 2.040 2.080 2.020 2.140 431,220 2.0646 -4.67%
2021-03-26 0 0.107 0.104 0.107 0.103 0.109 4,720,000 500,370 0.1060 2.140 2.080 2.140 2.060 2.180 236,000 2.1202 0.00%
2021-03-25 0 0.107 0.107 0.110 0.104 0.111 7,970,000 855,720 0.1074 2.140 2.140 2.200 2.080 2.220 398,500 2.1474 -1.83%
2021-03-24 0 0.109 0.109 0.110 0.106 0.115 10,842,000 1,184,950 0.1093 2.180 2.180 2.200 2.120 2.300 542,100 2.1859 -4.39%
2021-03-23 0 0.114 0.109 0.114 0.108 0.116 15,094,000 1,695,814 0.1124 2.280 2.180 2.280 2.160 2.320 754,700 2.2470 1.79%
2021-03-22 0 0.112 0.108 0.113 0.104 0.120 22,150,400 2,475,403 0.1118 2.240 2.160 2.260 2.080 2.400 1,107,520 2.2351 -1.75%
2021-03-19 0 0.114 0.113 0.114 0.105 0.128 64,690,000 7,589,380 0.1173 2.280 2.260 2.280 2.100 2.560 3,234,500 2.3464 3.64%
2021-03-18 0 0.110 0.110 0.111 0.088 0.115 68,410,320 7,019,128 0.1026 2.200 2.200 2.220 1.760 2.300 3,420,516 2.0521 37.50%
2021-03-17 0 0.080 0.080 0.085 0.080 0.085 6,640,000 550,990 0.0830 1.600 1.600 1.700 1.600 1.700 332,000 1.6596 -3.61%
2021-03-16 0 0.083 0.083 0.089 0.083 0.087 430,000 36,260 0.0843 1.660 1.660 1.780 1.660 1.740 21,500 1.6865 -5.68%
2021-03-15 0 0.088 0.085 0.088 0.086 0.088 330,000 28,960 0.0878 1.760 1.700 1.760 1.720 1.760 16,500 1.7552 3.53%
2021-03-12 0 0.085 0.085 0.089 0.084 0.086 1,222,020 103,285 0.0845 1.700 1.700 1.780 1.680 1.720 61,101 1.6904 0.00%
2021-03-11 0 0.085 0.082 0.086 0.081 0.086 4,436,000 370,954 0.0836 1.700 1.640 1.720 1.620 1.720 221,800 1.6725 2.41%
2021-03-10 0 0.083 0.083 0.087 0.080 0.090 12,564,200 1,042,398 0.0830 1.660 1.660 1.740 1.600 1.800 628,210 1.6593 -7.78%
2021-03-09 0 0.090 0.089 0.091 0.090 0.092 844,200 76,581 0.0907 1.800 1.780 1.820 1.800 1.840 42,210 1.8143 -1.10%
2021-03-08 0 0.091 0.090 0.093 0.090 0.097 2,769,100 254,894 0.0920 1.820 1.800 1.860 1.800 1.940 138,455 1.8410 -3.19%
2021-03-05 0 0.094 0.090 0.095 0.090 0.094 650,000 59,660 0.0918 1.880 1.800 1.900 1.800 1.880 32,500 1.8357 2.17%
2021-03-04 0 0.092 0.092 0.093 0.090 0.093 2,860,000 260,680 0.0911 1.840 1.840 1.860 1.800 1.860 143,000 1.8229 0.00%
2021-03-03 0 0.092 0.092 0.093 0.090 0.093 4,250,600 391,051 0.0920 1.840 1.840 1.860 1.800 1.860 212,530 1.8400 -3.16%
2021-03-02 0 0.095 0.091 0.095 0.091 0.098 6,790,000 634,510 0.0934 1.900 1.820 1.900 1.820 1.960 339,500 1.8690 -3.06%
2021-03-01 0 0.098 0.098 0.100 0.098 0.100 490,000 48,180 0.0983 1.960 1.960 2.000 1.960 2.000 24,500 1.9665 1.03%
2021-02-26 0 0.097 0.097 0.100 0.097 0.098 1,580,000 153,780 0.0973 1.940 1.940 2.000 1.940 1.960 79,000 1.9466 -3.00%
2021-02-25 0 0.100 0.100 0.102 0.097 0.104 4,990,000 501,330 0.1005 2.000 2.000 2.040 1.940 2.080 249,500 2.0093 2.04%
2021-02-24 0 0.098 0.098 0.102 0.095 0.102 4,586,200 454,426 0.0991 1.960 1.960 2.040 1.900 2.040 229,310 1.9817 -6.67%
2021-02-23 0 0.105 0.102 0.104 0.099 0.105 4,110,000 426,210 0.1037 2.100 2.040 2.080 1.980 2.100 205,500 2.0740 1.94%
2021-02-22 0 0.103 0.099 0.103 0.097 0.107 6,412,000 652,460 0.1018 2.060 1.980 2.060 1.940 2.140 320,600 2.0351 0.00%
2021-02-19 0 0.103 0.103 0.105 0.098 0.108 3,840,000 393,370 0.1024 2.060 2.060 2.100 1.960 2.160 192,000 2.0488 -0.96%
2021-02-18 0 0.104 0.102 0.104 0.097 0.108 8,890,000 917,490 0.1032 2.080 2.040 2.080 1.940 2.160 444,500 2.0641 4.00%
2021-02-17 0 0.100 0.099 0.100 0.094 0.102 18,866,600 1,853,552 0.0982 2.000 1.980 2.000 1.880 2.040 943,330 1.9649 6.38%
2021-02-16 0 0.094 0.092 0.094 0.091 0.096 6,030,000 567,210 0.0941 1.880 1.840 1.880 1.820 1.920 301,500 1.8813 3.30%
2021-02-11 0 0.091 0.090 0.093 0.090 0.095 2,218,000 202,870 0.0915 1.820 1.800 1.860 1.800 1.900 110,900 1.8293 1.11%
2021-02-10 0 0.090 0.087 0.090 0.080 0.092 11,760,000 1,039,820 0.0884 1.800 1.740 1.800 1.600 1.840 588,000 1.7684 13.92%
2021-02-09 0 0.079 0.079 0.081 0.079 0.086 6,080,000 491,780 0.0809 1.580 1.580 1.620 1.580 1.720 304,000 1.6177 -8.14%
2021-02-08 0 0.086 0.083 0.086 0.081 0.088 1,810,400 154,980 0.0856 1.720 1.660 1.720 1.620 1.760 90,520 1.7121 4.88%
2021-02-05 0 0.082 0.081 0.088 0.082 0.085 750,000 62,330 0.0831 1.640 1.620 1.760 1.640 1.700 37,500 1.6621 -2.38%
2021-02-04 0 0.084 0.081 0.084 0.073 0.100 23,428,000 1,877,438 0.0801 1.680 1.620 1.680 1.460 2.000 1,171,400 1.6027 -2.33%
2021-02-03 0 0.086 0.083 0.087 0.083 0.090 2,931,000 260,110 0.0887 1.720 1.660 1.740 1.660 1.800 146,550 1.7749 0.00%
2021-02-02 0 0.086 0.083 0.086 0.078 0.087 140,800 11,151 0.0792 1.720 1.660 1.720 1.560 1.740 7,040 1.5839 10.26%
2021-02-01 0 0.078 0.079 0.081 0.078 0.080 1,320,000 104,780 0.0794 1.560 1.580 1.620 1.560 1.600 66,000 1.5876 -6.02%
2021-01-29 0 0.083 0.082 0.083 0.078 0.083 1,410,000 113,160 0.0803 1.660 1.640 1.660 1.560 1.660 70,500 1.6051 2.47%
2021-01-28 0 0.081 0.081 0.084 0.079 0.085 2,280,000 184,010 0.0807 1.620 1.620 1.680 1.580 1.700 114,000 1.6141 -5.81%
2021-01-27 0 0.086 0.085 0.086 0.083 0.086 1,801,240 150,482 0.0835 1.720 1.700 1.720 1.660 1.720 90,062 1.6709 -1.15%
2021-01-26 0 0.087 0.085 0.087 0.083 0.089 4,740,000 402,890 0.0850 1.740 1.700 1.740 1.660 1.780 237,000 1.7000 -3.33%
2021-01-25 0 0.090 0.087 0.090 0.087 0.099 18,390,000 1,689,870 0.0919 1.800 1.740 1.800 1.740 1.980 919,500 1.8378 -5.26%
2021-01-22 0 0.095 0.092 0.095 0.088 0.117 61,036,200 5,925,528 0.0971 1.900 1.840 1.900 1.760 2.340 3,051,810 1.9416 21.79%
2021-01-21 0 0.078 0.077 0.079 0.075 0.078 2,956,080 225,931 0.0764 1.560 1.540 1.580 1.500 1.560 147,804 1.5286 4.00%
2021-01-20 0 0.075 0.075 0.077 0.073 0.076 3,291,600 244,252 0.0742 1.500 1.500 1.540 1.460 1.520 164,580 1.4841 -1.32%
2021-01-19 0 0.076 0.074 0.076 0.072 0.076 992,800 73,056 0.0736 1.520 1.480 1.520 1.440 1.520 49,640 1.4717 2.70%
2021-01-18 0 0.074 0.073 0.078 0.071 0.074 2,508,060 180,291 0.0719 1.480 1.460 1.560 1.420 1.480 125,403 1.4377 4.23%
2021-01-15 0 0.071 0.071 0.072 0.070 0.073 2,690,000 191,510 0.0712 1.420 1.420 1.440 1.400 1.460 134,500 1.4239 0.00%
2021-01-14 0 0.071 0.071 0.075 0.070 0.074 2,460,000 176,050 0.0716 1.420 1.420 1.500 1.400 1.480 123,000 1.4313 -4.05%
2021-01-13 0 0.074 0.072 0.074 0.071 0.074 780,000 56,360 0.0723 1.480 1.440 1.480 1.420 1.480 39,000 1.4451 4.23%
2021-01-12 0 0.071 0.071 0.075 - - 0 0 - 1.420 1.420 1.500 - - 0 - 0.00%
2021-01-11 0 0.071 0.071 0.075 0.070 0.071 1,780,000 126,350 0.0710 1.420 1.420 1.500 1.400 1.420 89,000 1.4197 1.43%
2021-01-08 0 0.070 0.070 0.072 0.070 0.072 4,890,000 346,500 0.0709 1.400 1.400 1.440 1.400 1.440 244,500 1.4172 -1.41%
2021-01-07 0 0.071 0.071 0.075 0.071 0.071 590,000 41,890 0.0710 1.420 1.420 1.500 1.420 1.420 29,500 1.4200 -1.39%
2021-01-06 0 0.072 0.072 0.073 0.070 0.073 3,452,000 247,012 0.0716 1.440 1.440 1.460 1.400 1.460 172,600 1.4311 -2.70%
2021-01-05 0 0.074 0.074 0.076 0.072 0.074 378,000 27,336 0.0723 1.480 1.480 1.520 1.440 1.480 18,900 1.4463 -3.90%
2021-01-04 0 0.077 0.073 0.077 0.070 0.078 4,371,200 315,688 0.0722 1.540 1.460 1.540 1.400 1.560 218,560 1.4444 10.00%
2020-12-31 0 0.070 0.070 0.077 0.070 0.074 266,000 18,830 0.0708 1.400 1.400 1.540 1.400 1.480 13,300 1.4158 -1.41%
2020-12-30 0 0.071 0.070 0.071 0.070 0.073 3,252,000 231,260 0.0711 1.420 1.400 1.420 1.400 1.460 162,600 1.4223 -5.33%
2020-12-29 0 0.075 0.073 0.075 0.070 0.075 4,954,020 357,106 0.0721 1.500 1.460 1.500 1.400 1.500 247,701 1.4417 -2.60%
2020-12-28 0 0.077 0.074 0.077 0.072 0.077 2,522,120 185,596 0.0736 1.540 1.480 1.540 1.440 1.540 126,106 1.4717 5.48%
2020-12-24 0 0.073 0.072 0.073 0.072 0.073 522,000 38,006 0.0728 1.460 1.440 1.460 1.440 1.460 26,100 1.4562 0.00%
2020-12-23 0 0.073 0.072 0.077 0.071 0.075 3,200,000 233,752 0.0730 1.460 1.440 1.540 1.420 1.500 160,000 1.4610 -3.95%
2020-12-22 0 0.076 0.075 0.078 0.076 0.079 1,612,000 123,090 0.0764 1.520 1.500 1.560 1.520 1.580 80,600 1.5272 -1.30%
2020-12-21 0 0.077 0.076 0.082 0.073 0.077 5,971,400 447,078 0.0749 1.540 1.520 1.640 1.460 1.540 298,570 1.4974 0.00%
2020-12-18 0 0.077 0.077 0.078 0.077 0.078 4,260,000 329,050 0.0772 1.540 1.540 1.560 1.540 1.560 213,000 1.5448 -3.75%
2020-12-17 0 0.080 0.079 0.081 0.078 0.085 2,592,000 205,586 0.0793 1.600 1.580 1.620 1.560 1.700 129,600 1.5863 0.00%
2020-12-16 0 0.080 0.078 0.081 0.079 0.081 618,000 49,242 0.0797 1.600 1.560 1.620 1.580 1.620 30,900 1.5936 -1.23%
2020-12-15 0 0.081 0.081 0.084 0.081 0.083 361,000 29,356 0.0813 1.620 1.620 1.680 1.620 1.660 18,050 1.6264 -4.71%
2020-12-14 0 0.085 0.082 0.085 0.080 0.085 1,304,200 107,313 0.0823 1.700 1.640 1.700 1.600 1.700 65,210 1.6457 3.66%
2020-12-11 0 0.082 0.082 0.084 0.082 0.084 1,020,000 84,690 0.0830 1.640 1.640 1.680 1.640 1.680 51,000 1.6606 -1.20%
2020-12-10 0 0.083 0.084 0.086 0.083 0.083 640,000 53,120 0.0830 1.660 1.680 1.720 1.660 1.660 32,000 1.6600 0.00%
2020-12-09 0 0.083 0.082 0.086 - - 2,000 154 0.0770 1.660 1.640 1.720 - - 100 1.5400 0.00%
2020-12-08 0 0.083 0.083 0.085 0.083 0.083 1,000,400 83,031 0.0830 1.660 1.660 1.700 1.660 1.660 50,020 1.6600 0.00%
2020-12-07 0 0.083 0.083 0.086 0.083 0.086 352,200 29,291 0.0832 1.660 1.660 1.720 1.660 1.720 17,610 1.6633 -1.19%
2020-12-04 0 0.084 0.083 0.084 0.084 0.084 850,400 71,431 0.0840 1.680 1.660 1.680 1.680 1.680 42,520 1.6799 -4.55%
2020-12-03 0 0.088 0.084 0.088 0.084 0.090 3,341,000 294,200 0.0881 1.760 1.680 1.760 1.680 1.800 167,050 1.7611 2.33%
2020-12-02 0 0.086 0.085 0.086 0.083 0.086 396,400 32,972 0.0832 1.720 1.700 1.720 1.660 1.720 19,820 1.6636 1.18%
2020-12-01 0 0.085 0.083 0.085 0.083 0.085 730,000 60,860 0.0834 1.700 1.660 1.700 1.660 1.700 36,500 1.6674 -1.16%
2020-11-30 0 0.086 0.084 0.088 - - 0 0 - 1.720 1.680 1.760 - - 0 - 0.00%
2020-11-27 0 0.086 0.085 0.086 0.083 0.088 6,010,000 501,730 0.0835 1.720 1.700 1.720 1.660 1.760 300,500 1.6697 1.18%
2020-11-26 0 0.085 0.083 0.087 0.081 0.087 4,440,600 367,056 0.0827 1.700 1.660 1.740 1.620 1.740 222,030 1.6532 -3.41%
2020-11-25 0 0.088 0.085 0.088 0.085 0.088 120,200 10,276 0.0855 1.760 1.700 1.760 1.700 1.760 6,010 1.7098 3.53%
2020-11-24 0 0.085 0.084 0.087 - - 200 15 0.0750 1.700 1.680 1.740 - - 10 1.5000 0.00%
2020-11-23 0 0.085 0.084 0.086 0.082 0.086 866,520 72,873 0.0841 1.700 1.680 1.720 1.640 1.720 43,326 1.6820 -3.41%
2020-11-20 0 0.088 0.085 0.088 - - 800 62 0.0775 1.760 1.700 1.760 - - 40 1.5500 -1.12%
2020-11-19 0 0.089 0.086 0.090 0.086 0.089 380,000 33,610 0.0884 1.780 1.720 1.800 1.720 1.780 19,000 1.7689 3.49%
2020-11-18 0 0.086 0.085 0.086 0.085 0.086 380,160 32,542 0.0856 1.720 1.700 1.720 1.700 1.720 19,008 1.7120 1.18%
2020-11-17 0 0.085 0.085 0.087 0.084 0.088 70,000 6,010 0.0859 1.700 1.700 1.740 1.680 1.760 3,500 1.7171 -2.30%
2020-11-16 0 0.087 0.085 0.087 0.081 0.087 1,840,000 152,830 0.0831 1.740 1.700 1.740 1.620 1.740 92,000 1.6612 1.16%
2020-11-13 0 0.086 0.084 0.090 0.086 0.086 36,000 3,060 0.0850 1.720 1.680 1.800 1.720 1.720 1,800 1.7000 -1.15%
2020-11-12 0 0.087 0.087 0.090 0.087 0.087 110,000 9,570 0.0870 1.740 1.740 1.800 1.740 1.740 5,500 1.7400 0.00%
2020-11-11 0 0.087 0.087 0.090 0.084 0.092 1,252,000 106,902 0.0854 1.740 1.740 1.800 1.680 1.840 62,600 1.7077 1.16%
2020-11-10 0 0.086 0.086 0.088 0.084 0.091 1,485,000 127,220 0.0857 1.720 1.720 1.760 1.680 1.820 74,250 1.7134 -2.27%
2020-11-09 0 0.088 0.086 0.088 0.082 0.088 2,020,000 171,450 0.0849 1.760 1.720 1.760 1.640 1.760 101,000 1.6975 -2.22%
2020-11-06 0 0.090 0.090 0.091 0.087 0.091 1,943,000 169,736 0.0874 1.800 1.800 1.820 1.740 1.820 97,150 1.7472 1.12%
2020-11-05 0 0.089 0.086 0.090 0.086 0.089 1,558,100 136,152 0.0874 1.780 1.720 1.800 1.720 1.780 77,905 1.7477 -1.11%
2020-11-04 0 0.090 0.085 0.090 - - 0 0 - 1.800 1.700 1.800 - - 0 - 0.00%
2020-11-03 0 0.090 0.089 0.094 0.087 0.090 760,400 68,233 0.0897 1.800 1.780 1.880 1.740 1.800 38,020 1.7947 3.45%
2020-11-02 0 0.087 0.087 0.088 0.086 0.087 100,000 8,690 0.0869 1.740 1.740 1.760 1.720 1.740 5,000 1.7380 0.00%
2020-10-30 0 0.087 0.087 0.088 0.087 0.087 24,000 1,702 0.0709 1.740 1.740 1.760 1.740 1.740 1,200 1.4183 0.00%
2020-10-29 0 0.087 0.087 0.090 0.086 0.087 1,531,400 132,354 0.0864 1.740 1.740 1.800 1.720 1.740 76,570 1.7285 -3.33%
2020-10-28 0 0.090 0.087 0.091 0.087 0.090 2,790,000 246,310 0.0883 1.800 1.740 1.820 1.740 1.800 139,500 1.7657 3.45%
2020-10-27 0 0.087 0.087 0.089 0.087 0.090 1,170,000 103,910 0.0888 1.740 1.740 1.780 1.740 1.800 58,500 1.7762 -2.25%
2020-10-23 0 0.089 0.089 0.090 - - 2,000 166 0.0830 1.780 1.780 1.800 - - 100 1.6600 1.14%
2020-10-22 0 0.088 0.088 0.089 0.088 0.088 104,000 9,132 0.0878 1.760 1.760 1.780 1.760 1.760 5,200 1.7562 -2.22%
2020-10-21 0 0.090 0.088 0.090 0.087 0.092 1,610,000 145,600 0.0904 1.800 1.760 1.800 1.740 1.840 80,500 1.8087 0.00%
2020-10-20 0 0.090 0.090 0.095 0.090 0.090 18,000 1,580 0.0878 1.800 1.800 1.900 1.800 1.800 900 1.7556 -3.23%
2020-10-19 0 0.093 0.089 0.095 0.089 0.093 1,146,000 103,388 0.0902 1.860 1.780 1.900 1.780 1.860 57,300 1.8043 1.09%
2020-10-16 0 0.092 0.092 0.095 0.092 0.093 240,000 22,190 0.0925 1.840 1.840 1.900 1.840 1.860 12,000 1.8492 0.00%
2020-10-15 0 0.092 0.090 0.094 - - 2,000 170 0.0850 1.840 1.800 1.880 - - 100 1.7000 0.00%
2020-10-14 0 0.092 0.091 0.094 0.092 0.093 880,000 81,780 0.0929 1.840 1.820 1.880 1.840 1.860 44,000 1.8586 -1.08%
2020-10-12 0 0.093 0.092 0.093 0.091 0.093 340,000 31,550 0.0928 1.860 1.840 1.860 1.820 1.860 17,000 1.8559 1.09%
2020-10-09 0 0.092 0.092 0.094 0.090 0.092 122,000 11,020 0.0903 1.840 1.840 1.880 1.800 1.840 6,100 1.8066 2.22%
2020-10-08 0 0.090 0.090 0.095 0.089 0.092 15,800,400 1,421,312 0.0900 1.800 1.800 1.900 1.780 1.840 790,020 1.7991 -2.17%
2020-10-07 0 0.092 0.090 0.093 0.090 0.094 2,491,600 230,334 0.0924 1.840 1.800 1.860 1.800 1.880 124,580 1.8489 -2.13%
2020-10-06 0 0.094 0.094 0.097 0.094 0.097 1,161,000 110,930 0.0955 1.880 1.880 1.940 1.880 1.940 58,050 1.9109 0.00%
2020-10-05 0 0.094 0.093 0.097 0.093 0.095 230,000 21,670 0.0942 1.880 1.860 1.940 1.860 1.900 11,500 1.8843 -1.05%
2020-09-30 0 0.095 0.092 0.094 0.094 0.097 280,000 26,660 0.0952 1.900 1.840 1.880 1.880 1.940 14,000 1.9043 0.00%
2020-09-29 0 0.095 0.095 0.099 0.095 0.095 38,000 3,578 0.0942 1.900 1.900 1.980 1.900 1.900 1,900 1.8832 -2.06%
2020-09-28 0 0.097 0.096 0.099 0.095 0.097 790,000 75,450 0.0955 1.940 1.920 1.980 1.900 1.940 39,500 1.9101 2.11%
2020-09-25 0 0.095 0.093 0.097 0.095 0.095 133,400 12,649 0.0948 1.900 1.860 1.940 1.900 1.900 6,670 1.8964 0.00%
2020-09-24 0 0.095 0.093 0.098 0.093 0.095 5,278,000 500,326 0.0948 1.900 1.860 1.960 1.860 1.900 263,900 1.8959 0.00%
2020-09-23 0 0.095 0.091 0.098 0.091 0.098 730,000 67,110 0.0919 1.900 1.820 1.960 1.820 1.960 36,500 1.8386 0.00%
2020-09-22 0 0.095 0.095 0.098 0.089 0.099 6,040,000 571,960 0.0947 1.900 1.900 1.960 1.780 1.980 302,000 1.8939 1.06%
2020-09-21 0 0.094 0.091 0.095 0.091 0.094 790,200 73,857 0.0935 1.880 1.820 1.900 1.820 1.880 39,510 1.8693 5.62%
2020-09-18 0 0.089 0.089 0.095 0.089 0.102 6,017,772 563,751 0.0937 1.780 1.780 1.900 1.780 2.040 300,889 1.8736 -9.18%
2020-09-17 0 0.098 0.098 0.099 0.098 0.102 2,280,000 224,920 0.0986 1.960 1.960 1.980 1.960 2.040 114,000 1.9730 -3.92%
2020-09-16 0 0.102 0.099 0.102 0.100 0.104 1,160,000 118,160 0.1019 2.040 1.980 2.040 2.000 2.080 58,000 2.0372 2.00%
2020-09-15 0 0.100 0.100 0.104 0.098 0.100 1,550,000 154,330 0.0996 2.000 2.000 2.080 1.960 2.000 77,500 1.9914 0.00%
2020-09-14 0 0.100 0.100 0.104 0.099 0.103 9,140,600 917,097 0.1003 2.000 2.000 2.080 1.980 2.060 457,030 2.0066 -0.99%
2020-09-11 0 0.101 0.100 0.102 0.101 0.102 661,000 66,914 0.1012 2.020 2.000 2.040 2.020 2.040 33,050 2.0246 -0.98%
2020-09-10 0 0.102 0.102 0.105 0.102 0.107 2,980,000 310,760 0.1043 2.040 2.040 2.100 2.040 2.140 149,000 2.0856 0.99%
2020-09-09 0 0.101 0.101 0.102 0.101 0.102 565,000 57,310 0.1014 2.020 2.020 2.040 2.020 2.040 28,250 2.0287 1.00%
2020-09-08 0 0.100 0.100 0.101 0.100 0.100 102,000 10,190 0.0999 2.000 2.000 2.020 2.000 2.000 5,100 1.9980 -2.91%
2020-09-07 0 0.103 0.100 0.103 0.099 0.103 1,050,200 105,589 0.1005 2.060 2.000 2.060 1.980 2.060 52,510 2.0108 1.98%
2020-09-04 0 0.101 0.100 0.103 0.099 0.102 480,000 47,750 0.0995 2.020 2.000 2.060 1.980 2.040 24,000 1.9896 1.00%
2020-09-03 0 0.100 0.100 0.102 0.099 0.103 3,210,360 321,844 0.1003 2.000 2.000 2.040 1.980 2.060 160,518 2.0050 -1.96%
2020-09-02 0 0.102 0.101 0.102 0.099 0.104 2,850,000 288,980 0.1014 2.040 2.020 2.040 1.980 2.080 142,500 2.0279 0.00%
2020-09-01 0 0.102 0.101 0.102 0.101 0.102 2,730,200 277,309 0.1016 2.040 2.020 2.040 2.020 2.040 136,510 2.0314 -3.77%
2020-08-31 0 0.106 0.102 0.107 0.105 0.108 590,000 62,090 0.1052 2.120 2.040 2.140 2.100 2.160 29,500 2.1047 0.00%
2020-08-28 0 0.106 0.105 0.107 0.105 0.112 7,592,400 822,160 0.1083 2.120 2.100 2.140 2.100 2.240 379,620 2.1657 -6.19%
2020-08-27 0 0.113 0.113 0.115 0.111 0.120 2,811,600 321,442 0.1143 2.260 2.260 2.300 2.220 2.400 140,580 2.2865 -4.24%
2020-08-26 0 0.118 0.117 0.120 0.113 0.120 15,550,000 1,832,630 0.1179 2.360 2.340 2.400 2.260 2.400 777,500 2.3571 2.61%
2020-08-25 0 0.115 0.114 0.115 0.113 0.118 10,040,000 1,158,790 0.1154 2.300 2.280 2.300 2.260 2.360 502,000 2.3083 1.77%
2020-08-24 0 0.113 0.113 0.114 0.108 0.116 2,442,000 276,716 0.1133 2.260 2.260 2.280 2.160 2.320 122,100 2.2663 2.73%
2020-08-21 0 0.110 0.111 0.112 0.109 0.113 3,890,000 429,950 0.1105 2.200 2.220 2.240 2.180 2.260 194,500 2.2105 0.00%
2020-08-20 0 0.110 0.106 0.110 0.105 0.110 1,360,000 146,500 0.1077 2.200 2.120 2.200 2.100 2.200 68,000 2.1544 0.92%
2020-08-19 0 0.109 0.109 0.111 0.109 0.114 5,142,000 573,992 0.1116 2.180 2.180 2.220 2.180 2.280 257,100 2.2326 0.93%
2020-08-18 0 0.108 0.108 0.109 0.107 0.113 8,971,720 986,863 0.1100 2.160 2.160 2.180 2.140 2.260 448,586 2.1999 -1.82%
2020-08-17 0 0.110 0.107 0.110 0.101 0.112 20,912,000 2,238,880 0.1071 2.200 2.140 2.200 2.020 2.240 1,045,600 2.1412 8.91%
2020-08-14 0 0.101 0.101 0.102 0.100 0.102 7,964,000 808,208 0.1015 2.020 2.020 2.040 2.000 2.040 398,200 2.0297 3.06%
2020-08-13 0 0.098 0.098 0.101 0.098 0.102 906,000 90,628 0.1000 1.960 1.960 2.020 1.960 2.040 45,300 2.0006 -1.01%
2020-08-12 0 0.099 0.099 0.102 0.097 0.100 448,100 43,783 0.0977 1.980 1.980 2.040 1.940 2.000 22,405 1.9542 0.00%
2020-08-11 0 0.099 0.097 0.101 0.098 0.101 1,087,000 109,068 0.1003 1.980 1.940 2.020 1.960 2.020 54,350 2.0068 0.00%
2020-08-10 0 0.099 0.096 0.100 0.098 0.101 5,491,800 548,709 0.0999 1.980 1.920 2.000 1.960 2.020 274,590 1.9983 2.06%
2020-08-07 0 0.097 0.097 0.098 0.095 0.098 1,620,000 156,170 0.0964 1.940 1.940 1.960 1.900 1.960 81,000 1.9280 0.00%
2020-08-06 0 0.097 0.095 0.098 0.097 0.098 2,660,000 260,390 0.0979 1.940 1.900 1.960 1.940 1.960 133,000 1.9578 -1.02%
2020-08-05 0 0.098 0.098 0.100 0.097 0.100 2,010,000 196,210 0.0976 1.960 1.960 2.000 1.940 2.000 100,500 1.9523 -1.01%
2020-08-04 0 0.099 0.098 0.099 0.098 0.101 950,000 93,460 0.0984 1.980 1.960 1.980 1.960 2.020 47,500 1.9676 -1.00%
2020-08-03 0 0.100 0.097 0.103 0.100 0.100 280,000 28,000 0.1000 2.000 1.940 2.060 2.000 2.000 14,000 2.0000 -1.96%
2020-07-31 0 0.102 0.099 0.102 0.099 0.104 980,000 98,780 0.1008 2.040 1.980 2.040 1.980 2.080 49,000 2.0159 0.99%
2020-07-30 0 0.101 0.099 0.101 0.099 0.101 341,700 34,041 0.0996 2.020 1.980 2.020 1.980 2.020 17,085 1.9924 -0.98%
2020-07-29 0 0.102 0.099 0.102 0.097 0.104 1,376,800 138,303 0.1005 2.040 1.980 2.040 1.940 2.080 68,840 2.0090 2.00%
2020-07-28 0 0.100 0.100 0.103 0.099 0.107 2,227,300 225,824 0.1014 2.000 2.000 2.060 1.980 2.140 111,365 2.0278 -2.91%
2020-07-27 0 0.103 0.103 0.104 0.096 0.104 8,510,000 857,270 0.1007 2.060 2.060 2.080 1.920 2.080 425,500 2.0147 3.00%
2020-07-24 0 0.100 0.099 0.101 0.096 0.104 14,454,000 1,455,134 0.1007 2.000 1.980 2.020 1.920 2.080 722,700 2.0135 3.09%
2020-07-23 0 0.097 0.096 0.097 0.094 0.097 2,321,000 222,459 0.0958 1.940 1.920 1.940 1.880 1.940 116,050 1.9169 -2.02%
2020-07-22 0 0.099 0.097 0.099 0.099 0.102 8,281,400 826,608 0.0998 1.980 1.940 1.980 1.980 2.040 414,070 1.9963 2.06%
2020-07-21 0 0.097 0.093 0.097 0.089 0.097 2,732,200 256,618 0.0939 1.940 1.860 1.940 1.780 1.940 136,610 1.8785 6.59%
2020-07-20 0 0.091 0.090 0.091 0.086 0.108 16,160,000 1,524,530 0.0943 1.820 1.800 1.820 1.720 2.160 808,000 1.8868 2.25%
2020-07-17 0 0.089 0.088 0.089 0.087 0.090 1,530,000 137,430 0.0898 1.780 1.760 1.780 1.740 1.800 76,500 1.7965 2.30%
2020-07-16 0 0.087 0.087 0.090 0.087 0.087 580,000 50,480 0.0870 1.740 1.740 1.800 1.740 1.740 29,000 1.7407 -3.33%
2020-07-15 0 0.090 0.087 0.090 0.088 0.091 700,720 62,898 0.0898 1.800 1.740 1.800 1.760 1.820 35,036 1.7952 0.00%
2020-07-14 0 0.090 0.089 0.090 0.090 0.091 204,600 18,430 0.0901 1.800 1.780 1.800 1.800 1.820 10,230 1.8016 -2.17%
2020-07-13 0 0.092 0.091 0.092 0.090 0.092 3,140,000 286,200 0.0911 1.840 1.820 1.840 1.800 1.840 157,000 1.8229 4.55%
2020-07-10 0 0.088 0.087 0.088 0.087 0.088 586,600 51,299 0.0875 1.760 1.740 1.760 1.740 1.760 29,330 1.7490 -1.12%
2020-07-09 0 0.089 0.088 0.089 0.086 0.089 1,625,200 144,287 0.0888 1.780 1.760 1.780 1.720 1.780 81,260 1.7756 0.00%
2020-07-08 0 0.089 0.088 0.089 0.086 0.092 4,972,480 436,123 0.0877 1.780 1.760 1.780 1.720 1.840 248,624 1.7541 -1.11%
2020-07-07 0 0.090 0.089 0.090 0.089 0.091 2,100,000 187,800 0.0894 1.800 1.780 1.800 1.780 1.820 105,000 1.7886 1.12%
2020-07-06 0 0.089 0.088 0.090 0.088 0.092 4,635,400 415,249 0.0896 1.780 1.760 1.800 1.760 1.840 231,770 1.7916 -1.11%
2020-07-03 0 0.090 0.088 0.090 0.086 0.090 12,110,000 1,054,550 0.0871 1.800 1.760 1.800 1.720 1.800 605,500 1.7416 0.00%
2020-07-02 0 0.090 0.090 0.093 0.089 0.091 2,862,200 257,446 0.0899 1.800 1.800 1.860 1.780 1.820 143,110 1.7989 -1.10%
2020-06-30 0 0.091 0.091 0.093 0.090 0.093 1,260,000 115,170 0.0914 1.820 1.820 1.860 1.800 1.860 63,000 1.8281 -1.09%
2020-06-29 0 0.092 0.089 0.092 0.089 0.093 410,000 37,470 0.0914 1.840 1.780 1.840 1.780 1.860 20,500 1.8278 -2.13%
2020-06-26 0 0.094 0.093 0.094 0.091 0.094 330,000 30,490 0.0924 1.880 1.860 1.880 1.820 1.880 16,500 1.8479 4.44%
2020-06-24 0 0.090 0.089 0.090 0.089 0.096 1,218,600 109,998 0.0903 1.800 1.780 1.800 1.780 1.920 60,930 1.8053 -1.10%
2020-06-23 0 0.091 0.091 0.092 0.089 0.091 2,301,280 206,910 0.0899 1.820 1.820 1.840 1.780 1.820 115,064 1.7982 1.11%
2020-06-22 0 0.090 0.087 0.091 0.089 0.092 660,000 59,900 0.0908 1.800 1.740 1.820 1.780 1.840 33,000 1.8152 -1.10%
2020-06-19 0 0.091 0.089 0.091 0.090 0.093 1,449,900 130,664 0.0901 1.820 1.780 1.820 1.800 1.860 72,495 1.8024 0.00%
2020-06-18 0 0.091 0.089 0.094 0.089 0.091 4,162,400 372,824 0.0896 1.820 1.780 1.880 1.780 1.820 208,120 1.7914 1.11%
2020-06-17 0 0.090 0.089 0.091 0.087 0.094 4,116,000 370,162 0.0899 1.800 1.780 1.820 1.740 1.880 205,800 1.7986 -1.10%
2020-06-16 0 0.091 0.091 0.092 0.090 0.093 1,490,000 135,300 0.0908 1.820 1.820 1.840 1.800 1.860 74,500 1.8161 -1.09%
2020-06-15 0 0.092 0.091 0.092 0.090 0.096 2,044,880 189,576 0.0927 1.840 1.820 1.840 1.800 1.920 102,244 1.8542 1.10%
2020-06-12 0 0.091 0.091 0.095 0.091 0.093 1,950,400 178,625 0.0916 1.820 1.820 1.900 1.820 1.860 97,520 1.8317 -2.15%
2020-06-11 0 0.093 0.091 0.096 0.091 0.096 5,710,000 529,120 0.0927 1.860 1.820 1.920 1.820 1.920 285,500 1.8533 -1.06%
2020-06-10 0 0.094 0.094 0.095 0.094 0.100 1,772,000 172,514 0.0974 1.880 1.880 1.900 1.880 2.000 88,600 1.9471 -5.05%
2020-06-09 0 0.099 0.097 0.099 0.100 0.100 38,600 3,774 0.0978 1.980 1.940 1.980 2.000 2.000 1,930 1.9554 0.00%
2020-06-08 0 0.099 0.098 0.099 0.095 0.099 1,020,000 98,180 0.0963 1.980 1.960 1.980 1.900 1.980 51,000 1.9251 4.21%
2020-06-05 0 0.095 0.092 0.095 0.095 0.097 3,253,180 309,903 0.0953 1.900 1.840 1.900 1.900 1.940 162,659 1.9052 1.06%
2020-06-04 0 0.094 0.094 0.095 0.094 0.101 1,250,000 118,080 0.0945 1.880 1.880 1.900 1.880 2.020 62,500 1.8893 -4.08%
2020-06-03 0 0.098 0.095 0.099 0.092 0.100 820,000 78,870 0.0962 1.960 1.900 1.980 1.840 2.000 41,000 1.9237 1.03%
2020-06-02 0 0.097 0.092 0.098 0.096 0.097 328,240 31,432 0.0958 1.940 1.840 1.960 1.920 1.940 16,412 1.9152 -1.02%
2020-06-01 0 0.098 0.098 0.099 0.092 0.101 1,000,000 93,754 0.0938 1.960 1.960 1.980 1.840 2.020 50,000 1.8751 3.16%
2020-05-29 0 0.095 0.094 0.098 - - 0 0 - 1.900 1.880 1.960 - - 0 - 0.00%
2020-05-28 0 0.095 0.095 0.097 0.094 0.098 702,000 67,536 0.0962 1.900 1.900 1.940 1.880 1.960 35,100 1.9241 -4.04%
2020-05-27 0 0.099 0.097 0.099 0.097 0.099 90,000 8,890 0.0988 1.980 1.940 1.980 1.940 1.980 4,500 1.9756 2.06%
2020-05-26 0 0.097 0.096 0.097 0.096 0.099 973,600 94,606 0.0972 1.940 1.920 1.940 1.920 1.980 48,680 1.9434 -3.00%
2020-05-25 0 0.100 0.099 0.100 0.095 0.100 3,492,000 343,716 0.0984 2.000 1.980 2.000 1.900 2.000 174,600 1.9686 2.04%
2020-05-22 0 0.098 0.095 0.098 0.093 0.098 1,854,000 176,476 0.0952 1.960 1.900 1.960 1.860 1.960 92,700 1.9037 0.00%
2020-05-21 0 0.098 0.097 0.098 0.098 0.105 3,140,440 322,283 0.1026 1.960 1.940 1.960 1.960 2.100 157,022 2.0525 -7.55%
2020-05-20 0 0.106 0.106 0.108 0.105 0.109 2,862,000 303,524 0.1061 2.120 2.120 2.160 2.100 2.180 143,100 2.1211 -2.75%
2020-05-19 0 0.109 0.108 0.109 0.109 0.122 11,926,040 1,358,056 0.1139 2.180 2.160 2.180 2.180 2.440 596,302 2.2775 -9.17%
2020-05-18 0 0.120 0.117 0.121 0.116 0.121 12,750,000 1,523,580 0.1195 2.400 2.340 2.420 2.320 2.420 637,500 2.3899 2.56%
2020-05-15 0 0.117 0.114 0.117 0.113 0.117 15,920,000 1,824,820 0.1146 2.340 2.280 2.340 2.260 2.340 796,000 2.2925 3.54%
2020-05-14 0 0.113 0.112 0.113 0.107 0.113 14,450,000 1,617,430 0.1119 2.260 2.240 2.260 2.140 2.260 722,500 2.2387 0.89%
2020-05-13 0 0.112 0.109 0.112 0.106 0.119 24,662,000 2,734,720 0.1109 2.240 2.180 2.240 2.120 2.380 1,233,100 2.2178 1.82%
2020-05-12 0 0.110 0.109 0.110 0.102 0.111 21,082,720 2,257,826 0.1071 2.200 2.180 2.200 2.040 2.220 1,054,136 2.1419 5.77%
2020-05-11 0 0.104 0.102 0.104 0.100 0.104 15,638,000 1,614,508 0.1032 2.080 2.040 2.080 2.000 2.080 781,900 2.0649 2.97%
2020-05-08 0 0.101 0.100 0.101 0.100 0.101 14,730,000 1,482,640 0.1007 2.020 2.000 2.020 2.000 2.020 736,500 2.0131 0.00%
2020-05-07 0 0.101 0.100 0.101 0.099 0.101 18,120,000 1,825,020 0.1007 2.020 2.000 2.020 1.980 2.020 906,000 2.0144 1.00%
2020-05-06 0 0.100 0.100 0.101 0.099 0.100 11,220,000 1,117,780 0.0996 2.000 2.000 2.020 1.980 2.000 561,000 1.9925 1.01%
2020-05-05 0 0.099 0.097 0.099 0.097 0.099 13,310,000 1,315,570 0.0988 1.980 1.940 1.980 1.940 1.980 665,500 1.9768 0.00%
2020-05-04 0 0.099 0.097 0.099 0.097 0.099 16,421,000 1,621,060 0.0987 1.980 1.940 1.980 1.940 1.980 821,050 1.9744 0.00%
2020-04-29 0 0.099 0.096 0.099 0.096 0.099 13,442,000 1,321,070 0.0983 1.980 1.920 1.980 1.920 1.980 672,100 1.9656 0.00%
2020-04-28 0 0.099 0.098 0.099 0.097 0.099 14,524,000 1,436,584 0.0989 1.980 1.960 1.980 1.940 1.980 726,200 1.9782 0.00%
2020-04-27 0 0.099 0.096 0.099 0.098 0.099 14,320,000 1,417,670 0.0990 1.980 1.920 1.980 1.960 1.980 716,000 1.9800 1.02%
2020-04-24 0 0.098 0.095 0.098 0.096 0.098 13,280,440 1,296,489 0.0976 1.960 1.900 1.960 1.920 1.960 664,022 1.9525 2.08%
2020-04-23 0 0.096 0.093 0.096 0.093 0.097 13,190,000 1,264,790 0.0959 1.920 1.860 1.920 1.860 1.940 659,500 1.9178 -1.03%
2020-04-22 0 0.097 0.094 0.097 0.097 0.098 13,480,000 1,307,600 0.0970 1.940 1.880 1.940 1.940 1.960 674,000 1.9401 0.00%
2020-04-21 0 0.097 0.093 0.097 0.096 0.098 14,101,000 1,370,852 0.0972 1.940 1.860 1.940 1.920 1.960 705,050 1.9443 -1.02%
2020-04-20 0 0.098 0.096 0.098 0.096 0.099 16,462,000 1,604,940 0.0975 1.960 1.920 1.960 1.920 1.980 823,100 1.9499 0.00%
2020-04-17 0 0.098 0.097 0.098 0.096 0.099 19,581,520 1,921,447 0.0981 1.960 1.940 1.960 1.920 1.980 979,076 1.9625 0.00%
2020-04-16 0 0.098 0.096 0.098 0.096 0.099 15,090,720 1,477,112 0.0979 1.960 1.920 1.960 1.920 1.980 754,536 1.9576 0.00%
2020-04-15 0 0.098 0.097 0.098 0.096 0.099 15,263,340 1,496,452 0.0980 1.960 1.940 1.960 1.920 1.980 763,167 1.9608 -1.01%
2020-04-14 0 0.099 0.097 0.099 0.096 0.100 17,631,800 1,733,712 0.0983 1.980 1.940 1.980 1.920 2.000 881,590 1.9666 -1.00%
2020-04-09 0 0.100 0.099 0.100 0.091 0.100 46,610,000 4,439,660 0.0953 2.000 1.980 2.000 1.820 2.000 2,330,500 1.9050 8.70%
2020-04-08 0 0.092 0.091 0.092 0.085 0.094 35,105,287 3,110,885 0.0886 1.840 1.820 1.840 1.700 1.880 1,755,264 1.7723 4.55%
2020-04-07 0 0.088 0.085 0.088 0.084 0.090 33,374,000 2,935,640 0.0880 1.760 1.700 1.760 1.680 1.800 1,668,700 1.7592 2.33%
2020-04-06 0 0.086 0.081 0.086 0.085 0.088 26,120,100 2,268,668 0.0869 1.720 1.620 1.720 1.700 1.760 1,306,005 1.7371 0.00%
2020-04-03 0 0.086 0.085 0.086 0.082 0.086 18,110,000 1,541,910 0.0851 1.720 1.700 1.720 1.640 1.720 905,500 1.7028 3.61%
2020-04-02 0 0.083 0.083 0.085 0.079 0.087 83,240,000 6,665,050 0.0801 1.660 1.660 1.700 1.580 1.740 4,162,000 1.6014 7.79%
2020-04-01 0 0.077 0.075 0.077 0.071 0.077 38,707,400 2,881,250 0.0744 1.540 1.500 1.540 1.420 1.540 1,935,370 1.4887 2.67%
2020-03-31 0 0.075 0.075 0.080 0.075 0.077 6,140,800 464,736 0.0757 1.500 1.500 1.600 1.500 1.540 307,040 1.5136 -3.85%
2020-03-30 0 0.078 0.077 0.080 0.077 0.081 1,652,000 128,814 0.0780 1.560 1.540 1.600 1.540 1.620 82,600 1.5595 -2.50%
2020-03-27 0 0.080 0.079 0.081 0.080 0.080 10,061,000 804,873 0.0800 1.600 1.580 1.620 1.600 1.600 503,050 1.6000 0.00%
2020-03-26 0 0.080 0.078 0.080 0.075 0.081 47,370,000 3,789,280 0.0800 1.600 1.560 1.600 1.500 1.620 2,368,500 1.5999 8.11%
2020-03-25 0 0.074 0.074 0.079 0.074 0.082 22,687,000 1,805,480 0.0796 1.480 1.480 1.580 1.480 1.640 1,134,350 1.5916 -1.33%
2020-03-24 0 0.075 0.074 0.075 0.072 0.076 12,420,000 912,770 0.0735 1.500 1.480 1.500 1.440 1.520 621,000 1.4698 -1.32%
2020-03-23 0 0.076 0.077 0.078 0.073 0.082 5,510,000 420,960 0.0764 1.520 1.540 1.560 1.460 1.640 275,500 1.5280 -3.80%
2020-03-20 0 0.079 0.079 0.080 0.079 0.085 980,260 78,439 0.0800 1.580 1.580 1.600 1.580 1.700 49,013 1.6004 0.00%
2020-03-19 0 0.079 0.079 0.081 0.079 0.081 3,170,000 252,840 0.0798 1.580 1.580 1.620 1.580 1.620 158,500 1.5952 -5.95%
2020-03-18 0 0.084 0.085 0.086 0.080 0.084 9,730,000 801,610 0.0824 1.680 1.700 1.720 1.600 1.680 486,500 1.6477 -1.18%
2020-03-17 0 0.085 0.083 0.086 0.086 0.089 590,500 51,160 0.0866 1.700 1.660 1.720 1.720 1.780 29,525 1.7328 -3.41%
2020-03-16 0 0.088 0.087 0.088 0.087 0.090 4,242,000 371,604 0.0876 1.760 1.740 1.760 1.740 1.800 212,100 1.7520 1.15%
2020-03-13 0 0.087 0.086 0.087 0.082 0.087 6,390,000 543,580 0.0851 1.740 1.720 1.740 1.640 1.740 319,500 1.7013 1.16%
2020-03-12 0 0.086 0.086 0.087 0.086 0.089 5,760,000 501,760 0.0871 1.720 1.720 1.740 1.720 1.780 288,000 1.7422 -5.49%
2020-03-11 0 0.091 0.090 0.092 0.090 0.093 3,060,400 277,904 0.0908 1.820 1.800 1.840 1.800 1.860 153,020 1.8161 0.00%
2020-03-10 0 0.091 0.089 0.091 0.088 0.091 2,276,300 203,481 0.0894 1.820 1.780 1.820 1.760 1.820 113,815 1.7878 2.25%
2020-03-09 0 0.089 0.088 0.089 0.088 0.091 2,282,500 204,601 0.0896 1.780 1.760 1.780 1.760 1.820 114,125 1.7928 -3.26%
2020-03-06 0 0.092 0.091 0.092 0.091 0.093 960,300 87,924 0.0916 1.840 1.820 1.840 1.820 1.860 48,015 1.8312 0.00%
2020-03-05 0 0.092 0.091 0.092 0.091 0.095 3,165,660 290,855 0.0919 1.840 1.820 1.840 1.820 1.900 158,283 1.8376 0.00%
2020-03-04 0 0.092 0.090 0.092 0.089 0.092 1,260,200 114,277 0.0907 1.840 1.800 1.840 1.780 1.840 63,010 1.8136 3.37%
2020-03-03 0 0.089 0.088 0.089 0.089 0.093 17,990,000 1,628,960 0.0905 1.780 1.760 1.780 1.780 1.860 899,500 1.8110 -4.30%
2020-03-02 0 0.093 0.093 0.096 0.093 0.096 1,762,000 166,206 0.0943 1.860 1.860 1.920 1.860 1.920 88,100 1.8866 -1.06%
2020-02-28 0 0.094 0.092 0.094 0.092 0.097 12,535,000 1,186,572 0.0947 1.880 1.840 1.880 1.840 1.940 626,750 1.8932 -3.09%
2020-02-27 0 0.097 0.097 0.098 0.097 0.101 962,200 95,288 0.0990 1.940 1.940 1.960 1.940 2.020 48,110 1.9806 -1.02%
2020-02-26 0 0.098 0.097 0.098 0.097 0.098 1,260,600 122,384 0.0971 1.960 1.940 1.960 1.940 1.960 63,030 1.9417 1.03%
2020-02-25 0 0.097 0.097 0.098 0.096 0.099 4,210,800 408,503 0.0970 1.940 1.940 1.960 1.920 1.980 210,540 1.9403 -2.02%
2020-02-24 0 0.099 0.097 0.100 0.097 0.100 16,500,000 1,624,980 0.0985 1.980 1.940 2.000 1.940 2.000 825,000 1.9697 1.02%
2020-02-21 0 0.098 0.098 0.099 0.098 0.101 42,584,000 4,243,558 0.0997 1.960 1.960 1.980 1.960 2.020 2,129,200 1.9930 -3.92%
2020-02-20 0 0.102 0.100 0.102 0.100 0.102 7,574,200 766,673 0.1012 2.040 2.000 2.040 2.000 2.040 378,710 2.0244 0.00%
2020-02-19 0 0.102 0.100 0.102 0.100 0.102 17,101,000 1,738,440 0.1017 2.040 2.000 2.040 2.000 2.040 855,050 2.0331 0.00%
2020-02-18 0 0.102 0.100 0.102 0.101 0.106 12,370,000 1,278,730 0.1034 2.040 2.000 2.040 2.020 2.120 618,500 2.0675 0.00%
2020-02-17 0 0.102 0.100 0.102 0.100 0.103 5,633,300 571,697 0.1015 2.040 2.000 2.040 2.000 2.060 281,665 2.0297 0.99%
2020-02-14 0 0.101 0.100 0.102 0.100 0.102 6,896,000 693,714 0.1006 2.020 2.000 2.040 2.000 2.040 344,800 2.0119 0.00%
2020-02-13 0 0.101 0.100 0.102 0.100 0.103 5,920,000 600,340 0.1014 2.020 2.000 2.040 2.000 2.060 296,000 2.0282 0.00%
2020-02-12 0 0.101 0.100 0.102 0.099 0.102 4,990,640 506,561 0.1015 2.020 2.000 2.040 1.980 2.040 249,532 2.0300 2.02%
2020-02-11 0 0.099 0.099 0.100 0.099 0.101 12,050,433 1,197,621 0.0994 1.980 1.980 2.000 1.980 2.020 602,522 1.9877 0.00%
2020-02-10 0 0.099 0.099 0.100 0.098 0.102 7,102,400 713,686 0.1005 1.980 1.980 2.000 1.960 2.040 355,120 2.0097 -2.94%
2020-02-07 0 0.102 0.101 0.102 0.100 0.103 5,529,000 562,335 0.1017 2.040 2.020 2.040 2.000 2.060 276,450 2.0341 0.00%
2020-02-06 0 0.102 0.100 0.102 0.100 0.102 7,960,000 804,370 0.1011 2.040 2.000 2.040 2.000 2.040 398,000 2.0210 0.99%
2020-02-05 0 0.101 0.101 0.102 0.100 0.103 10,050,200 1,021,379 0.1016 2.020 2.020 2.040 2.000 2.060 502,510 2.0326 -0.98%
2020-02-04 0 0.102 0.101 0.102 0.100 0.102 14,571,000 1,478,136 0.1014 2.040 2.020 2.040 2.000 2.040 728,550 2.0289 2.00%
2020-02-03 0 0.100 0.099 0.100 0.099 0.102 41,317,690 4,130,917 0.1000 2.000 1.980 2.000 1.980 2.040 2,065,884 1.9996 0.00%
2020-01-31 0 0.100 0.099 0.100 0.099 0.104 22,640,000 2,260,710 0.0999 2.000 1.980 2.000 1.980 2.080 1,132,000 1.9971 0.00%
2020-01-30 0 0.100 0.099 0.101 0.098 0.101 14,370,200 1,429,618 0.0995 2.000 1.980 2.020 1.960 2.020 718,510 1.9897 0.00%
2020-01-29 0 0.100 0.099 0.100 0.099 0.101 20,452,200 2,046,316 0.1001 2.000 1.980 2.000 1.980 2.020 1,022,610 2.0011 -2.91%
2020-01-24 0 0.103 0.100 0.104 0.103 0.106 8,940,000 927,890 0.1038 2.060 2.000 2.080 2.060 2.120 447,000 2.0758 -0.96%
2020-01-23 0 0.104 0.099 0.104 0.101 0.106 73,341,600 7,631,976 0.1041 2.080 1.980 2.080 2.020 2.120 3,667,080 2.0812 2.97%
2020-01-22 0 0.101 0.100 0.101 0.094 0.101 19,712,600 1,946,338 0.0987 2.020 2.000 2.020 1.880 2.020 985,630 1.9747 9.78%
2020-01-21 0 0.092 0.091 0.094 0.091 0.095 4,041,400 371,019 0.0918 1.840 1.820 1.880 1.820 1.900 202,070 1.8361 0.00%
2020-01-20 0 0.092 0.092 0.093 0.090 0.094 8,281,000 764,486 0.0923 1.840 1.840 1.860 1.800 1.880 414,050 1.8464 -2.13%
2020-01-17 0 0.094 0.093 0.094 0.093 0.096 6,400,200 604,387 0.0944 1.880 1.860 1.880 1.860 1.920 320,010 1.8887 -2.08%
2020-01-16 0 0.096 0.095 0.097 0.095 0.097 12,980,000 1,246,450 0.0960 1.920 1.900 1.940 1.900 1.940 649,000 1.9206 -1.03%
2020-01-15 0 0.097 0.096 0.097 0.094 0.099 81,340,000 7,769,200 0.0955 1.940 1.920 1.940 1.880 1.980 4,067,000 1.9103 2.11%
2020-01-14 0 0.095 0.095 0.097 0.094 0.110 297,990,400 31,502,841 0.1057 1.900 1.900 1.940 1.880 2.200 14,899,520 2.1144 -9.52%
2020-01-13 0 0.105 0.104 0.105 0.100 0.107 459,916,000 48,273,582 0.1050 2.100 2.080 2.100 2.000 2.140 22,995,800 2.0992 8.25%
2020-01-10 0 0.097 0.097 0.099 0.097 0.107 287,839,300 30,025,244 0.1043 1.940 1.940 1.980 1.940 2.140 14,391,965 2.0863 -3.00%
2020-01-09 0 0.100 0.100 0.103 0.091 0.102 352,180,400 35,484,155 0.1008 2.000 2.000 2.060 1.820 2.040 17,609,020 2.0151 8.70%
2020-01-08 0 0.092 0.092 0.093 0.092 0.093 2,416,000 222,978 0.0923 1.840 1.840 1.860 1.840 1.860 120,800 1.8458 -3.16%
2020-01-07 0 0.095 0.094 0.096 0.093 0.096 1,602,800 153,656 0.0959 1.900 1.880 1.920 1.860 1.920 80,140 1.9173 0.00%
2020-01-06 0 0.095 0.094 0.097 0.090 0.096 9,368,000 856,514 0.0914 1.900 1.880 1.940 1.800 1.920 468,400 1.8286 1.06%
2020-01-03 0 0.094 0.093 0.095 0.091 0.096 782,232,200 64,947,780 0.0830 1.880 1.860 1.900 1.820 1.920 39,111,610 1.6606 0.00%
2020-01-02 0 0.094 0.093 0.096 0.093 0.100 5,941,080 572,127 0.0963 1.880 1.860 1.920 1.860 2.000 297,054 1.9260 -6.00%
2019-12-31 0 0.100 0.099 0.100 0.094 0.101 13,192,400 1,313,057 0.0995 2.000 1.980 2.000 1.880 2.020 659,620 1.9906 1.01%
2019-12-30 0 0.099 0.098 0.099 0.094 0.110 998,800,000 83,538,550 0.0836 1.980 1.960 1.980 1.880 2.200 49,940,000 1.6728 8.79%
2019-12-27 0 0.091 0.091 0.092 0.090 0.092 172,897,930 14,372,615 0.0831 1.820 1.820 1.840 1.800 1.840 8,644,896 1.6626 0.00%
2019-12-24 0 0.091 0.089 0.092 0.089 0.092 1,870,000 168,410 0.0901 1.820 1.780 1.840 1.780 1.840 93,500 1.8012 -1.09%
2019-12-23 0 0.092 0.090 0.092 0.090 0.092 203,200 18,361 0.0904 1.840 1.800 1.840 1.800 1.840 10,160 1.8072 2.22%
2019-12-20 0 0.090 0.089 0.090 0.089 0.093 3,959,307 359,819 0.0909 1.800 1.780 1.800 1.780 1.860 197,965 1.8176 -3.23%
2019-12-19 0 0.093 0.092 0.093 0.091 0.093 1,614,400 147,304 0.0912 1.860 1.840 1.860 1.820 1.860 80,720 1.8249 0.00%
2019-12-18 0 0.093 0.092 0.094 0.090 0.095 4,184,200 388,519 0.0929 1.860 1.840 1.880 1.800 1.900 209,210 1.8571 0.00%
2019-12-17 0 0.093 0.092 0.093 0.091 0.093 2,550,000 234,590 0.0920 1.860 1.840 1.860 1.820 1.860 127,500 1.8399 -2.11%
2019-12-16 0 0.095 0.094 0.096 0.092 0.096 1,900,000 179,960 0.0947 1.900 1.880 1.920 1.840 1.920 95,000 1.8943 4.40%
2019-12-13 0 0.091 0.091 0.092 0.090 0.092 7,261,900 660,432 0.0909 1.820 1.820 1.840 1.800 1.840 363,095 1.8189 0.00%
2019-12-12 0 0.091 0.091 0.093 0.090 0.098 27,604,200 2,587,938 0.0938 1.820 1.820 1.860 1.800 1.960 1,380,210 1.8750 0.00%
2019-12-11 0 0.091 0.090 0.092 0.089 0.092 2,680,100 243,248 0.0908 1.820 1.800 1.840 1.780 1.840 134,005 1.8152 -1.09%
2019-12-10 0 0.092 0.089 0.092 0.089 0.094 30,072,600 2,747,061 0.0913 1.840 1.780 1.840 1.780 1.880 1,503,630 1.8270 -1.08%
2019-12-09 0 0.093 0.092 0.093 0.091 0.093 9,391,040 864,020 0.0920 1.860 1.840 1.860 1.820 1.860 469,552 1.8401 0.00%
2019-12-06 0 0.093 0.092 0.093 0.092 0.094 33,978,220 3,158,693 0.0930 1.860 1.840 1.860 1.840 1.880 1,698,911 1.8592 1.09%
2019-12-05 0 0.092 0.092 0.093 0.091 0.093 4,670,000 430,480 0.0922 1.840 1.840 1.860 1.820 1.860 233,500 1.8436 1.10%
2019-12-04 0 0.091 0.091 0.092 0.091 0.093 15,170,400 1,394,654 0.0919 1.820 1.820 1.840 1.820 1.860 758,520 1.8387 -1.09%
2019-12-03 0 0.092 0.092 0.093 0.091 0.093 56,860,200 5,246,957 0.0923 1.840 1.840 1.860 1.820 1.860 2,843,010 1.8456 0.00%
2019-12-02 0 0.092 0.092 0.093 0.092 0.094 13,520,000 1,254,090 0.0928 1.840 1.840 1.860 1.840 1.880 676,000 1.8552 -1.08%
2019-11-29 0 0.093 0.092 0.093 0.090 0.093 16,532,600 1,521,255 0.0920 1.860 1.840 1.860 1.800 1.860 826,630 1.8403 2.20%
2019-11-28 0 0.091 0.090 0.091 0.090 0.096 9,274,520 861,545 0.0929 1.820 1.800 1.820 1.800 1.920 463,726 1.8579 -1.09%
2019-11-27 0 0.092 0.092 0.093 0.092 0.093 3,240,480 300,795 0.0928 1.840 1.840 1.860 1.840 1.860 162,024 1.8565 0.00%
2019-11-26 0 0.092 0.090 0.092 0.089 0.093 7,030,900 636,686 0.0906 1.840 1.800 1.840 1.780 1.860 351,545 1.8111 0.00%
2019-11-25 0 0.092 0.091 0.092 0.092 0.096 782,000 72,694 0.0930 1.840 1.820 1.840 1.840 1.920 39,100 1.8592 0.00%
2019-11-22 0 0.092 0.091 0.093 0.090 0.093 1,282,980 117,242 0.0914 1.840 1.820 1.860 1.800 1.860 64,149 1.8277 0.00%
2019-11-21 0 0.092 0.092 0.093 0.091 0.096 5,360,600 495,871 0.0925 1.840 1.840 1.860 1.820 1.920 268,030 1.8501 -4.17%
2019-11-20 0 0.096 0.096 0.097 0.092 0.100 19,742,800 1,870,300 0.0947 1.920 1.920 1.940 1.840 2.000 987,140 1.8947 4.35%
2019-11-19 0 0.092 0.092 0.093 0.092 0.093 2,496,200 229,982 0.0921 1.840 1.840 1.860 1.840 1.860 124,810 1.8427 0.00%
2019-11-18 0 0.092 0.090 0.092 0.091 0.093 1,100,000 101,040 0.0919 1.840 1.800 1.840 1.820 1.860 55,000 1.8371 0.00%
2019-11-15 0 0.092 0.091 0.092 0.091 0.097 6,914,600 651,658 0.0942 1.840 1.820 1.840 1.820 1.940 345,730 1.8849 0.00%
2019-11-14 0 0.092 0.091 0.092 0.090 0.093 1,362,600 123,843 0.0909 1.840 1.820 1.840 1.800 1.860 68,130 1.8177 -1.08%
2019-11-13 0 0.093 0.091 0.094 0.091 0.093 1,620,000 149,240 0.0921 1.860 1.820 1.880 1.820 1.860 81,000 1.8425 1.09%
2019-11-12 0 0.092 0.093 0.094 0.090 0.094 2,958,000 269,636 0.0912 1.840 1.860 1.880 1.800 1.880 147,900 1.8231 -2.13%
2019-11-11 0 0.094 0.093 0.095 0.094 0.096 260,440 24,699 0.0948 1.880 1.860 1.900 1.880 1.920 13,022 1.8967 -1.05%
2019-11-08 0 0.095 0.094 0.097 0.095 0.096 532,000 50,746 0.0954 1.900 1.880 1.940 1.900 1.920 26,600 1.9077 0.00%
2019-11-07 0 0.095 0.094 0.096 0.094 0.099 6,742,900 645,811 0.0958 1.900 1.880 1.920 1.880 1.980 337,145 1.9155 -3.06%
2019-11-06 0 0.098 0.097 0.099 0.096 0.110 6,582,800 648,054 0.0984 1.960 1.940 1.980 1.920 2.200 329,140 1.9689 -2.97%
2019-11-05 0 0.101 0.101 0.103 0.101 0.106 4,412,800 457,695 0.1037 2.020 2.020 2.060 2.020 2.120 220,640 2.0744 -3.81%
2019-11-04 0 0.105 0.105 0.108 0.105 0.114 861,800 92,003 0.1068 2.100 2.100 2.160 2.100 2.280 43,090 2.1351 -7.89%
2019-11-01 0 0.114 0.112 0.115 0.112 0.115 2,182,000 246,804 0.1131 2.280 2.240 2.300 2.240 2.300 109,100 2.2622 -0.87%
2019-10-31 0 0.115 0.115 0.116 0.113 0.116 6,512,000 748,450 0.1149 2.300 2.300 2.320 2.260 2.320 325,600 2.2987 0.88%
2019-10-30 0 0.114 0.114 0.117 0.114 0.117 873,400 100,587 0.1152 2.280 2.280 2.340 2.280 2.340 43,670 2.3033 0.00%
2019-10-29 0 0.114 0.112 0.114 0.114 0.115 24,430,000 2,785,180 0.1140 2.280 2.240 2.280 2.280 2.300 1,221,500 2.2801 0.00%
2019-10-28 0 0.114 0.113 0.116 0.113 0.119 12,002,200 1,379,117 0.1149 2.280 2.260 2.320 2.260 2.380 600,110 2.2981 3.64%
2019-10-25 0 0.110 0.106 0.110 0.103 0.112 8,082,600 888,375 0.1099 2.200 2.120 2.200 2.060 2.240 404,130 2.1982 0.00%
2019-10-24 0 0.110 0.109 0.110 0.105 0.114 9,856,000 1,088,502 0.1104 2.200 2.180 2.200 2.100 2.280 492,800 2.2088 10.00%
2019-10-23 0 0.100 0.100 0.102 0.090 0.102 3,628,000 348,060 0.0959 2.000 2.000 2.040 1.800 2.040 181,400 1.9187 4.17%
2019-10-22 0 0.096 0.096 0.100 0.096 0.100 1,020,000 100,840 0.0989 1.920 1.920 2.000 1.920 2.000 51,000 1.9773 -4.00%
2019-10-21 0 0.100 0.099 0.101 0.095 0.100 2,314,000 226,346 0.0978 2.000 1.980 2.020 1.900 2.000 115,700 1.9563 6.38%
2019-10-18 0 0.094 0.093 0.094 0.093 0.094 1,110,000 103,250 0.0930 1.880 1.860 1.880 1.860 1.880 55,500 1.8604 1.08%
2019-10-17 0 0.093 0.093 0.094 0.093 0.094 1,208,300 112,815 0.0934 1.860 1.860 1.880 1.860 1.880 60,415 1.8673 2.20%
2019-10-16 0 0.091 0.091 0.094 0.087 0.095 12,806,000 1,142,944 0.0893 1.820 1.820 1.880 1.740 1.900 640,300 1.7850 2.25%
2019-10-15 0 0.089 0.088 0.089 0.088 0.093 5,094,000 464,882 0.0913 1.780 1.760 1.780 1.760 1.860 254,700 1.8252 -4.30%
2019-10-14 0 0.093 0.093 0.097 0.092 0.095 1,250,000 116,700 0.0934 1.860 1.860 1.940 1.840 1.900 62,500 1.8672 -1.06%
2019-10-11 0 0.094 0.092 0.094 0.090 0.097 467,600 44,264 0.0947 1.880 1.840 1.880 1.800 1.940 23,380 1.8932 0.00%
2019-10-10 0 0.094 0.090 0.094 0.092 0.095 1,090,800 101,448 0.0930 1.880 1.800 1.880 1.840 1.900 54,540 1.8601 2.17%
2019-10-09 0 0.092 0.090 0.094 0.092 0.095 420,000 39,280 0.0935 1.840 1.800 1.880 1.840 1.900 21,000 1.8705 1.10%
2019-10-08 0 0.091 0.091 0.093 0.088 0.092 732,000 66,428 0.0907 1.820 1.820 1.860 1.760 1.840 36,600 1.8150 -2.15%
2019-10-04 0 0.093 0.092 0.093 0.090 0.099 5,640,600 525,042 0.0931 1.860 1.840 1.860 1.800 1.980 282,030 1.8617 3.33%
2019-10-03 0 0.090 0.090 0.092 0.086 0.096 5,420,000 491,810 0.0907 1.800 1.800 1.840 1.720 1.920 271,000 1.8148 -5.26%
2019-10-02 0 0.095 0.094 0.095 0.094 0.099 1,724,200 167,200 0.0970 1.900 1.880 1.900 1.880 1.980 86,210 1.9395 1.06%
2019-09-30 0 0.094 0.093 0.094 0.094 0.109 6,610,600 648,512 0.0981 1.880 1.860 1.880 1.880 2.180 330,530 1.9620 1.08%
2019-09-27 0 0.093 0.091 0.093 0.092 0.101 7,881,200 752,958 0.0955 1.860 1.820 1.860 1.840 2.020 394,060 1.9108 -5.10%
2019-09-26 0 0.098 0.096 0.099 0.097 0.107 8,640,000 862,280 0.0998 1.960 1.920 1.980 1.940 2.140 432,000 1.9960 -2.97%
2019-09-25 0 0.101 0.098 0.099 0.098 0.108 6,036,000 612,788 0.1015 2.020 1.960 1.980 1.960 2.160 301,800 2.0304 1.00%
2019-09-24 0 0.100 0.100 0.107 0.100 0.112 9,531,320 989,295 0.1038 2.000 2.000 2.140 2.000 2.240 476,566 2.0759 -13.79%
2019-09-23 0 0.116 0.110 0.118 0.110 0.120 872,000 100,630 0.1154 2.320 2.200 2.360 2.200 2.400 43,600 2.3080 5.45%
2019-09-20 0 0.110 0.110 0.118 0.107 0.120 3,760,600 411,032 0.1093 2.200 2.200 2.360 2.140 2.400 188,030 2.1860 -5.17%
2019-09-19 0 0.116 0.116 0.125 0.103 0.115 2,604,000 293,146 0.1126 2.320 2.320 2.500 2.060 2.300 130,200 2.2515 0.87%
2019-09-18 0 0.115 0.113 0.115 0.115 0.115 60,000 6,900 0.1150 2.300 2.260 2.300 2.300 2.300 3,000 2.3000 0.88%
2019-09-17 0 0.114 0.114 0.118 0.110 0.114 1,410,000 159,660 0.1132 2.280 2.280 2.360 2.200 2.280 70,500 2.2647 0.88%
2019-09-16 0 0.113 0.113 0.115 0.109 0.115 330,000 37,070 0.1123 2.260 2.260 2.300 2.180 2.300 16,500 2.2467 -4.24%
2019-09-13 0 0.118 0.110 0.120 0.102 0.118 200,000 23,140 0.1157 2.360 2.200 2.400 2.040 2.360 10,000 2.3140 7.27%
2019-09-12 0 0.110 0.109 0.115 0.108 0.111 3,996,000 437,534 0.1095 2.200 2.180 2.300 2.160 2.220 199,800 2.1899 -5.17%
2019-09-11 0 0.116 0.116 0.120 0.109 0.110 322,000 35,384 0.1099 2.320 2.320 2.400 2.180 2.200 16,100 2.1978 0.87%
2019-09-10 0 0.115 0.108 0.115 0.115 0.122 190,400 22,461 0.1180 2.300 2.160 2.300 2.300 2.440 9,520 2.3593 -8.00%
2019-09-09 0 0.125 0.109 0.125 0.110 0.125 112,000 13,416 0.1198 2.500 2.180 2.500 2.200 2.500 5,600 2.3957 8.70%
2019-09-06 0 0.115 0.110 0.120 0.114 0.115 180,400 20,602 0.1142 2.300 2.200 2.400 2.280 2.300 9,020 2.2840 4.55%
2019-09-05 0 0.110 0.108 0.114 0.106 0.110 900,200 98,912 0.1099 2.200 2.160 2.280 2.120 2.200 45,010 2.1976 -3.51%
2019-09-04 0 0.114 0.113 0.114 0.111 0.114 474,000 53,468 0.1128 2.280 2.260 2.280 2.220 2.280 23,700 2.2560 -0.87%
2019-09-03 0 0.115 0.112 0.115 0.111 0.115 762,000 85,468 0.1122 2.300 2.240 2.300 2.220 2.300 38,100 2.2433 6.48%
2019-09-02 0 0.108 0.108 0.112 0.104 0.108 530,200 55,804 0.1053 2.160 2.160 2.240 2.080 2.160 26,510 2.1050 -3.57%
2019-08-30 0 0.112 0.112 0.113 0.112 0.116 1,066,000 121,452 0.1139 2.240 2.240 2.260 2.240 2.320 53,300 2.2786 0.90%
2019-08-29 0 0.111 0.111 0.112 0.111 0.120 271,309 30,753 0.1134 2.220 2.220 2.240 2.220 2.400 13,565 2.2670 -6.72%
2019-08-28 0 0.119 0.115 0.125 0.116 0.119 560,000 66,370 0.1185 2.380 2.300 2.500 2.320 2.380 28,000 2.3704 4.39%
2019-08-27 0 0.114 0.114 0.115 0.108 0.117 1,498,220 172,973 0.1155 2.280 2.280 2.300 2.160 2.340 74,911 2.3090 -3.39%
2019-08-26 0 0.118 0.115 0.118 0.110 0.119 380,000 44,720 0.1177 2.360 2.300 2.360 2.200 2.380 19,000 2.3537 -1.67%
2019-08-23 0 0.120 0.120 0.124 0.120 0.125 630,000 76,910 0.1221 2.400 2.400 2.480 2.400 2.500 31,500 2.4416 -4.00%
2019-08-22 0 0.125 0.125 0.129 0.118 0.130 1,353,061 160,668 0.1187 2.500 2.500 2.580 2.360 2.600 67,653 2.3749 4.17%
2019-08-21 0 0.120 0.120 0.123 0.116 0.131 7,130,400 885,226 0.1241 2.400 2.400 2.460 2.320 2.620 356,520 2.4830 3.45%
2019-08-20 0 0.116 0.113 0.119 0.111 0.120 449,500 53,208 0.1184 2.320 2.260 2.380 2.220 2.400 22,475 2.3674 4.50%
2019-08-19 0 0.111 0.109 0.113 0.105 0.114 3,020,800 333,121 0.1103 2.220 2.180 2.260 2.100 2.280 151,040 2.2055 2.78%
2019-08-16 0 0.108 0.106 0.108 0.103 0.110 1,784,000 191,098 0.1071 2.160 2.120 2.160 2.060 2.200 89,200 2.1424 0.93%
2019-08-15 0 0.107 0.106 0.108 0.099 0.111 8,690,300 888,948 0.1023 2.140 2.120 2.160 1.980 2.220 434,515 2.0458 -7.76%
2019-08-14 0 0.116 0.116 0.119 0.115 0.122 1,828,200 216,706 0.1185 2.320 2.320 2.380 2.300 2.440 91,410 2.3707 -4.92%
2019-08-13 0 0.122 0.121 0.122 0.120 0.124 2,726,000 331,246 0.1215 2.440 2.420 2.440 2.400 2.480 136,300 2.4303 -2.40%
2019-08-12 0 0.125 0.125 0.126 0.125 0.132 232,680 29,766 0.1279 2.500 2.500 2.520 2.500 2.640 11,634 2.5585 -5.30%
2019-08-09 0 0.132 0.130 0.133 0.125 0.132 33,286,000 4,226,480 0.1270 2.640 2.600 2.660 2.500 2.640 1,664,300 2.5395 4.76%
2019-08-08 0 0.126 0.123 0.126 0.124 0.126 966,000 120,812 0.1251 2.520 2.460 2.520 2.480 2.520 48,300 2.5013 0.80%
2019-08-07 0 0.125 0.122 0.126 0.122 0.126 660,000 81,740 0.1238 2.500 2.440 2.520 2.440 2.520 33,000 2.4770 -0.79%
2019-08-06 0 0.126 0.123 0.126 0.122 0.126 2,130,000 266,680 0.1252 2.520 2.460 2.520 2.440 2.520 106,500 2.5040 -2.33%
2019-08-05 0 0.129 0.128 0.129 0.125 0.134 3,445,660 450,104 0.1306 2.580 2.560 2.580 2.500 2.680 172,283 2.6126 0.78%
2019-08-02 0 0.128 0.125 0.128 0.120 0.128 3,880,600 481,891 0.1242 2.560 2.500 2.560 2.400 2.560 194,030 2.4836 -2.29%
2019-08-01 0 0.131 0.132 0.135 0.130 0.139 3,680,000 491,340 0.1335 2.620 2.640 2.700 2.600 2.780 184,000 2.6703 -5.76%
2019-07-31 0 0.139 0.139 0.140 0.133 0.142 1,140,200 158,966 0.1394 2.780 2.780 2.800 2.660 2.840 57,010 2.7884 -0.71%
2019-07-30 0 0.140 0.139 0.141 0.134 0.145 6,816,000 944,532 0.1386 2.800 2.780 2.820 2.680 2.900 340,800 2.7715 -1.41%
2019-07-29 0 0.142 0.142 0.146 0.137 0.155 17,640,000 2,512,620 0.1424 2.840 2.840 2.920 2.740 3.100 882,000 2.8488 -7.19%
2019-07-26 0 0.153 0.152 0.154 0.140 0.162 41,905,000 6,263,800 0.1495 3.060 3.040 3.080 2.800 3.240 2,095,250 2.9895 10.07%
2019-07-25 0 0.139 0.136 0.139 0.133 0.144 5,270,000 724,120 0.1374 2.780 2.720 2.780 2.660 2.880 263,500 2.7481 0.00%
2019-07-24 0 0.139 0.139 0.143 0.127 0.145 19,720,000 2,752,760 0.1396 2.780 2.780 2.860 2.540 2.900 986,000 2.7918 0.72%
2019-07-23 0 0.138 0.135 0.138 0.118 0.146 30,802,000 4,098,728 0.1331 2.760 2.700 2.760 2.360 2.920 1,540,100 2.6613 16.95%
2019-07-22 0 0.118 0.116 0.119 0.109 0.122 5,490,200 632,010 0.1151 2.360 2.320 2.380 2.180 2.440 274,510 2.3023 5.36%
2019-07-19 0 0.112 0.108 0.112 0.106 0.112 2,953,000 318,771 0.1079 2.240 2.160 2.240 2.120 2.240 147,650 2.1590 3.70%
2019-07-18 0 0.108 0.106 0.108 0.107 0.110 3,045,600 329,566 0.1082 2.160 2.120 2.160 2.140 2.200 152,280 2.1642 1.89%
2019-07-17 0 0.106 0.106 0.108 0.105 0.110 7,309,000 794,712 0.1087 2.120 2.120 2.160 2.100 2.200 365,450 2.1746 0.95%
2019-07-16 0 0.105 0.105 0.106 0.103 0.108 2,600,100 273,540 0.1052 2.100 2.100 2.120 2.060 2.160 130,005 2.1041 1.94%
2019-07-15 0 0.103 0.103 0.104 0.101 0.110 1,730,400 180,558 0.1043 2.060 2.060 2.080 2.020 2.200 86,520 2.0869 -2.83%
2019-07-12 0 0.106 0.106 0.107 0.100 0.106 4,580,000 468,900 0.1024 2.120 2.120 2.140 2.000 2.120 229,000 2.0476 1.92%
2019-07-11 0 0.104 0.103 0.104 0.103 0.107 1,440,000 150,030 0.1042 2.080 2.060 2.080 2.060 2.140 72,000 2.0838 -1.89%
2019-07-10 0 0.106 0.105 0.106 0.105 0.107 3,952,000 415,186 0.1051 2.120 2.100 2.120 2.100 2.140 197,600 2.1011 0.95%
2019-07-09 0 0.105 0.105 0.106 0.105 0.107 1,700,100 178,670 0.1051 2.100 2.100 2.120 2.100 2.140 85,005 2.1019 0.96%
2019-07-08 0 0.104 0.104 0.105 0.100 0.104 2,122,000 213,286 0.1005 2.080 2.080 2.100 2.000 2.080 106,100 2.0102 -1.89%
2019-07-05 0 0.106 0.105 0.106 0.104 0.107 4,460,400 466,450 0.1046 2.120 2.100 2.120 2.080 2.140 223,020 2.0915 0.00%
2019-07-04 0 0.106 0.106 0.107 0.105 0.110 6,340,000 675,330 0.1065 2.120 2.120 2.140 2.100 2.200 317,000 2.1304 -1.85%
2019-07-03 0 0.108 0.107 0.108 0.107 0.113 6,880,000 743,460 0.1081 2.160 2.140 2.160 2.140 2.260 344,000 2.1612 1.89%
2019-07-02 0 0.106 0.105 0.106 0.100 0.107 4,261,000 444,610 0.1043 2.120 2.100 2.120 2.000 2.140 213,050 2.0869 4.95%
2019-06-28 0 0.101 0.101 0.102 0.100 0.102 520,000 52,200 0.1004 2.020 2.020 2.040 2.000 2.040 26,000 2.0077 -0.98%
2019-06-27 0 0.102 0.102 0.103 0.101 0.104 662,400 67,958 0.1026 2.040 2.040 2.060 2.020 2.080 33,120 2.0519 0.00%
2019-06-26 0 0.102 0.099 0.103 0.099 0.110 6,680,200 671,789 0.1006 2.040 1.980 2.060 1.980 2.200 334,010 2.0113 2.00%
2019-06-25 0 0.100 0.099 0.101 0.098 0.101 1,420,000 141,280 0.0995 2.000 1.980 2.020 1.960 2.020 71,000 1.9899 1.01%
2019-06-24 0 0.099 0.099 0.102 0.097 0.100 5,440,400 533,586 0.0981 1.980 1.980 2.040 1.940 2.000 272,020 1.9616 -1.00%
2019-06-21 0 0.100 0.099 0.102 0.099 0.109 7,222,100 727,357 0.1007 2.000 1.980 2.040 1.980 2.180 361,105 2.0143 -0.99%
2019-06-20 0 0.101 0.101 0.103 0.099 0.104 5,410,200 545,928 0.1009 2.020 2.020 2.060 1.980 2.080 270,510 2.0181 -2.88%
2019-06-19 0 0.104 0.103 0.104 0.103 0.106 6,242,400 647,997 0.1038 2.080 2.060 2.080 2.060 2.120 312,120 2.0761 -1.89%
2019-06-18 0 0.106 0.105 0.106 0.103 0.110 10,070,000 1,075,730 0.1068 2.120 2.100 2.120 2.060 2.200 503,500 2.1365 0.00%
2019-06-17 0 0.106 0.103 0.106 0.096 0.108 10,104,000 1,041,550 0.1031 2.120 2.060 2.120 1.920 2.160 505,200 2.0617 11.58%
2019-06-14 0 0.095 0.095 0.099 0.092 0.106 6,650,000 635,350 0.0955 1.900 1.900 1.980 1.840 2.120 332,500 1.9108 -5.00%
2019-06-13 0 0.100 0.100 0.102 0.100 0.106 7,588,000 790,030 0.1041 2.000 2.000 2.040 2.000 2.120 379,400 2.0823 -5.66%
2019-06-12 0 0.106 0.106 0.108 0.103 0.108 6,620,400 701,179 0.1059 2.120 2.120 2.160 2.060 2.160 331,020 2.1182 0.00%
2019-06-11 0 0.106 0.106 0.108 0.104 0.112 16,622,600 1,768,693 0.1064 2.120 2.120 2.160 2.080 2.240 831,130 2.1281 -0.93%
2019-06-10 0 0.107 0.107 0.108 0.105 0.112 3,522,000 374,950 0.1065 2.140 2.140 2.160 2.100 2.240 176,100 2.1292 0.00%
2019-06-06 0 0.107 0.107 0.111 0.107 0.116 10,010,000 1,110,080 0.1109 2.140 2.140 2.220 2.140 2.320 500,500 2.2179 2.88%
2019-06-05 0 0.104 0.104 0.105 0.100 0.107 6,320,000 655,130 0.1037 2.080 2.080 2.100 2.000 2.140 316,000 2.0732 5.05%
2019-06-04 0 0.099 0.100 0.103 0.099 0.110 23,613,416 2,382,631 0.1009 1.980 2.000 2.060 1.980 2.200 1,180,671 2.0180 1.02%
2019-06-03 0 0.098 0.096 0.099 0.092 0.100 18,960,000 1,819,570 0.0960 1.960 1.920 1.980 1.840 2.000 948,000 1.9194 1.03%
2019-05-31 0 0.097 0.097 0.098 0.088 0.119 19,174,000 1,884,996 0.0983 1.940 1.940 1.960 1.760 2.380 958,700 1.9662 -2.02%
2019-05-30 0 0.099 0.099 0.102 0.095 0.104 17,920,000 1,768,600 0.0987 1.980 1.980 2.040 1.900 2.080 896,000 1.9739 -4.81%
2019-05-29 0 0.104 0.102 0.104 0.095 0.116 284,240,000 28,195,990 0.0992 2.080 2.040 2.080 1.900 2.320 14,212,000 1.9840 -7.96%
2019-05-28 0 0.113 0.113 0.117 0.111 0.128 13,530,000 1,549,520 0.1145 2.260 2.260 2.340 2.220 2.560 676,500 2.2905 -5.83%
2019-05-27 0 0.120 0.118 0.120 0.117 0.140 233,066,000 27,541,412 0.1182 2.400 2.360 2.400 2.340 2.800 11,653,300 2.3634 -2.44%
2019-05-24 0 0.123 0.117 0.122 0.117 0.135 12,130,000 1,529,370 0.1261 2.460 2.340 2.440 2.340 2.700 606,500 2.5216 -10.87%
2019-05-23 0 0.138 0.136 0.138 0.121 0.143 12,154,228 1,613,181 0.1327 2.760 2.720 2.760 2.420 2.860 607,711 2.6545 16.95%
2019-05-22 0 0.118 0.117 0.120 0.117 0.119 161,788,000 19,090,942 0.1180 2.360 2.340 2.400 2.340 2.380 8,089,400 2.3600 1.72%
2019-05-21 0 0.116 0.116 0.119 0.113 0.121 8,620,600 990,356 0.1149 2.320 2.320 2.380 2.260 2.420 431,030 2.2976 2.65%
2019-05-20 0 0.113 0.113 0.117 0.113 0.117 3,620,000 412,500 0.1140 2.260 2.260 2.340 2.260 2.340 181,000 2.2790 -5.83%
2019-05-17 0 0.120 0.120 0.121 0.120 0.121 4,630,200 555,923 0.1201 2.400 2.400 2.420 2.400 2.420 231,510 2.4013 -2.44%
2019-05-16 0 0.123 0.122 0.123 0.120 0.123 2,760,000 331,870 0.1202 2.460 2.440 2.460 2.400 2.460 138,000 2.4049 -1.60%
2019-05-15 0 0.125 0.122 0.127 0.120 0.127 3,100,000 376,950 0.1216 2.500 2.440 2.540 2.400 2.540 155,000 2.4319 -2.34%
2019-05-14 0 0.128 0.122 0.128 0.120 0.128 4,630,000 563,900 0.1218 2.560 2.440 2.560 2.400 2.560 231,500 2.4359 -2.29%
2019-05-10 0 0.131 0.123 0.131 0.132 0.132 40,000 5,280 0.1320 2.620 2.460 2.620 2.640 2.640 2,000 2.6400 -1.50%
2019-05-09 0 0.133 0.129 0.133 0.129 0.133 164,000 21,376 0.1303 2.660 2.580 2.660 2.580 2.660 8,200 2.6068 -0.75%
2019-05-08 0 0.134 0.127 0.134 0.124 0.135 5,552,000 707,738 0.1275 2.680 2.540 2.680 2.480 2.700 277,600 2.5495 -2.19%
2019-05-07 0 0.137 0.134 0.137 0.131 0.138 3,420,480 462,678 0.1353 2.740 2.680 2.740 2.620 2.760 171,024 2.7053 7.03%
2019-05-06 0 0.128 0.128 0.129 0.119 0.143 10,450,000 1,354,970 0.1297 2.560 2.560 2.580 2.380 2.860 522,500 2.5932 -9.86%
2019-05-03 0 0.142 0.141 0.144 0.134 0.145 1,880,200 267,187 0.1421 2.840 2.820 2.880 2.680 2.900 94,010 2.8421 2.16%
2019-05-02 0 0.139 0.139 0.141 0.139 0.141 1,096,000 152,690 0.1393 2.780 2.780 2.820 2.780 2.820 54,800 2.7863 0.00%
2019-04-30 0 0.139 0.139 0.140 0.138 0.145 2,370,000 335,990 0.1418 2.780 2.780 2.800 2.760 2.900 118,500 2.8354 -2.80%
2019-04-29 0 0.143 0.140 0.143 0.136 0.145 6,632,200 926,118 0.1396 2.860 2.800 2.860 2.720 2.900 331,610 2.7928 2.14%
2019-04-26 0 0.140 0.138 0.140 0.135 0.140 17,070,400 2,337,192 0.1369 2.800 2.760 2.800 2.700 2.800 853,520 2.7383 4.48%
2019-04-25 0 0.134 0.133 0.135 0.134 0.150 17,400,000 2,403,170 0.1381 2.680 2.660 2.700 2.680 3.000 870,000 2.7623 -2.90%
2019-04-24 0 0.138 0.137 0.138 0.133 0.149 17,220,000 2,358,610 0.1370 2.760 2.740 2.760 2.660 2.980 861,000 2.7394 -4.83%
2019-04-23 0 0.145 0.145 0.146 0.145 0.159 12,508,452 1,903,364 0.1522 2.900 2.900 2.920 2.900 3.180 625,423 3.0433 -8.23%
2019-04-18 0 0.158 0.156 0.158 0.156 0.161 7,400,600 1,174,590 0.1587 3.160 3.120 3.160 3.120 3.220 370,030 3.1743 -0.63%
2019-04-17 0 0.159 0.158 0.159 0.159 0.164 4,190,000 672,920 0.1606 3.180 3.160 3.180 3.180 3.280 209,500 3.2120 -4.22%
2019-04-16 0 0.166 0.163 0.166 0.159 0.169 12,710,000 2,073,120 0.1631 3.320 3.260 3.320 3.180 3.380 635,500 3.2622 0.00%
2019-04-15 0 0.166 0.165 0.166 0.166 0.175 8,520,000 1,427,780 0.1676 3.320 3.300 3.320 3.320 3.500 426,000 3.3516 -1.78%
2019-04-12 0 0.169 0.169 0.170 0.169 0.176 2,160,000 368,630 0.1707 3.380 3.380 3.400 3.380 3.520 108,000 3.4132 -0.59%
2019-04-11 0 0.170 0.170 0.173 0.169 0.173 2,722,000 464,140 0.1705 3.400 3.400 3.460 3.380 3.460 136,100 3.4103 -1.73%
2019-04-10 0 0.173 0.172 0.176 0.163 0.176 8,400,000 1,413,990 0.1683 3.460 3.440 3.520 3.260 3.520 420,000 3.3666 0.00%
2019-04-09 0 0.173 0.172 0.174 0.171 0.179 4,348,400 754,272 0.1735 3.460 3.440 3.480 3.420 3.580 217,420 3.4692 -2.26%
2019-04-08 0 0.177 0.174 0.177 0.174 0.180 3,030,500 530,883 0.1752 3.540 3.480 3.540 3.480 3.600 151,525 3.5036 -0.56%
2019-04-04 0 0.178 0.174 0.178 0.173 0.179 7,240,000 1,263,910 0.1746 3.560 3.480 3.560 3.460 3.580 362,000 3.4915 3.49%
2019-04-03 0 0.172 0.172 0.173 0.170 0.179 9,828,600 1,692,701 0.1722 3.440 3.440 3.460 3.400 3.580 491,430 3.4444 -2.27%
2019-04-02 0 0.176 0.175 0.177 0.172 0.187 14,820,400 2,638,417 0.1780 3.520 3.500 3.540 3.440 3.740 741,020 3.5605 -1.12%
2019-04-01 0 0.178 0.174 0.178 0.175 0.185 11,122,000 1,975,970 0.1777 3.560 3.480 3.560 3.500 3.700 556,100 3.5533 -0.56%
2019-03-29 0 0.179 0.177 0.181 0.173 0.185 11,264,900 2,009,218 0.1784 3.580 3.540 3.620 3.460 3.700 563,245 3.5672 4.07%
2019-03-28 0 0.172 0.172 0.173 0.172 0.177 7,330,060 1,272,860 0.1736 3.440 3.440 3.460 3.440 3.540 366,503 3.4730 -1.71%
2019-03-27 0 0.175 0.173 0.176 0.170 0.190 23,288,000 4,127,250 0.1772 3.500 3.460 3.520 3.400 3.800 1,164,400 3.5445 -1.69%
2019-03-26 0 0.178 0.177 0.178 0.176 0.184 725,000 130,693 0.1803 3.560 3.540 3.560 3.520 3.680 36,250 3.6053 0.00%
2019-03-25 0 0.178 0.178 0.179 0.177 0.183 3,952,000 708,820 0.1794 3.560 3.560 3.580 3.540 3.660 197,600 3.5871 -1.11%
2019-03-22 0 0.180 0.181 0.182 0.180 0.184 6,552,000 1,188,970 0.1815 3.600 3.620 3.640 3.600 3.680 327,600 3.6293 -1.10%
2019-03-21 0 0.182 0.183 0.184 0.182 0.191 6,110,000 1,132,820 0.1854 3.640 3.660 3.680 3.640 3.820 305,500 3.7081 -3.70%
2019-03-20 0 0.189 0.188 0.190 0.187 0.191 2,852,000 539,208 0.1891 3.780 3.760 3.800 3.740 3.820 142,600 3.7813 0.00%
2019-03-19 0 0.189 0.188 0.190 0.183 0.190 2,802,000 523,390 0.1868 3.780 3.760 3.800 3.660 3.800 140,100 3.7358 0.53%
2019-03-18 0 0.188 0.187 0.188 0.178 0.194 1,566,900 293,793 0.1875 3.760 3.740 3.760 3.560 3.880 78,345 3.7500 0.53%
2019-03-15 0 0.187 0.187 0.188 0.185 0.190 3,146,600 587,407 0.1867 3.740 3.740 3.760 3.700 3.800 157,330 3.7336 -2.09%
2019-03-14 0 0.191 0.188 0.190 0.187 0.195 980,000 186,470 0.1903 3.820 3.760 3.800 3.740 3.900 49,000 3.8055 0.53%
2019-03-13 0 0.190 0.187 0.190 0.186 0.194 980,800 185,435 0.1891 3.800 3.740 3.800 3.720 3.880 49,040 3.7813 2.15%
2019-03-12 0 0.186 0.186 0.190 0.186 0.190 1,170,800 220,526 0.1884 3.720 3.720 3.800 3.720 3.800 58,540 3.7671 -2.11%
2019-03-11 0 0.190 0.186 0.190 0.186 0.198 3,380,000 642,140 0.1900 3.800 3.720 3.800 3.720 3.960 169,000 3.7996 0.00%
2019-03-08 0 0.190 0.187 0.190 0.182 0.191 3,070,000 568,230 0.1851 3.800 3.740 3.800 3.640 3.820 153,500 3.7018 -0.52%
2019-03-07 0 0.191 0.187 0.191 0.186 0.193 7,170,000 1,356,610 0.1892 3.820 3.740 3.820 3.720 3.860 358,500 3.7841 0.53%
2019-03-06 0 0.190 0.189 0.191 0.187 0.195 5,742,000 1,093,896 0.1905 3.800 3.780 3.820 3.740 3.900 287,100 3.8102 -2.56%
2019-03-05 0 0.195 0.194 0.197 0.195 0.201 7,860,000 1,559,320 0.1984 3.900 3.880 3.940 3.900 4.020 393,000 3.9677 -1.02%
2019-03-04 0 0.197 0.196 0.197 0.189 0.206 9,232,800 1,831,512 0.1984 3.940 3.920 3.940 3.780 4.120 461,640 3.9674 -1.01%
2019-03-01 0 0.199 0.196 0.199 0.195 0.200 3,872,000 767,956 0.1983 3.980 3.920 3.980 3.900 4.000 193,600 3.9667 0.51%
2019-02-28 0 0.198 0.196 0.199 0.193 0.202 14,975,200 2,964,350 0.1980 3.960 3.920 3.980 3.860 4.040 748,760 3.9590 -1.98%
2019-02-27 0 0.202 0.201 0.202 0.201 0.212 14,388,000 2,933,132 0.2039 4.040 4.020 4.040 4.020 4.240 719,400 4.0772 -4.72%
2019-02-26 0 0.212 0.210 0.212 0.211 0.213 850,400 180,332 0.2121 4.240 4.200 4.240 4.220 4.260 42,520 4.2411 0.00%
2019-02-25 0 0.212 0.211 0.212 0.209 0.222 11,210,000 2,405,500 0.2146 4.240 4.220 4.240 4.180 4.440 560,500 4.2917 -1.40%
2019-02-22 0 0.215 0.214 0.215 0.206 0.215 3,782,000 801,280 0.2119 4.300 4.280 4.300 4.120 4.300 189,100 4.2373 0.47%
2019-02-21 0 0.214 0.213 0.214 0.210 0.220 3,930,800 838,256 0.2133 4.280 4.260 4.280 4.200 4.400 196,540 4.2651 -1.38%
2019-02-20 0 0.217 0.213 0.217 0.211 0.217 2,076,000 445,892 0.2148 4.340 4.260 4.340 4.220 4.340 103,800 4.2957 0.93%
2019-02-19 0 0.215 0.213 0.215 0.213 0.222 2,785,200 603,241 0.2166 4.300 4.260 4.300 4.260 4.440 139,260 4.3318 1.42%
2019-02-18 0 0.212 0.210 0.213 0.209 0.221 4,369,000 920,377 0.2107 4.240 4.200 4.260 4.180 4.420 218,450 4.2132 -0.47%
2019-02-15 0 0.213 0.209 0.214 0.208 0.214 1,180,000 249,330 0.2113 4.260 4.180 4.280 4.160 4.280 59,000 4.2259 0.00%
2019-02-14 0 0.213 0.206 0.213 0.204 0.220 4,543,200 968,740 0.2132 4.260 4.120 4.260 4.080 4.400 227,160 4.2646 1.43%
2019-02-13 0 0.210 0.209 0.212 0.209 0.218 18,530,000 3,896,520 0.2103 4.200 4.180 4.240 4.180 4.360 926,500 4.2056 -4.11%
2019-02-12 0 0.219 0.215 0.219 0.211 0.220 10,090,000 2,169,730 0.2150 4.380 4.300 4.380 4.220 4.400 504,500 4.3008 1.86%
2019-02-11 0 0.215 0.211 0.215 0.210 0.221 3,811,200 825,426 0.2166 4.300 4.220 4.300 4.200 4.420 190,560 4.3316 0.00%
2019-02-08 0 0.215 0.210 0.215 0.209 0.222 1,312,000 279,246 0.2128 4.300 4.200 4.300 4.180 4.440 65,600 4.2568 0.94%
2019-02-04 0 0.213 0.210 0.213 0.211 0.216 3,220,000 686,780 0.2133 4.260 4.200 4.260 4.220 4.320 161,000 4.2657 1.43%
2019-02-01 0 0.210 0.208 0.211 0.192 0.214 3,990,000 798,190 0.2000 4.200 4.160 4.220 3.840 4.280 199,500 4.0010 8.81%
2019-01-31 0 0.193 0.192 0.193 0.190 0.199 880,000 169,420 0.1925 3.860 3.840 3.860 3.800 3.980 44,000 3.8505 0.52%
2019-01-30 0 0.192 0.192 0.200 0.191 0.199 520,000 101,840 0.1958 3.840 3.840 4.000 3.820 3.980 26,000 3.9169 -1.03%
2019-01-29 0 0.194 0.192 0.194 0.191 0.198 1,002,000 193,786 0.1934 3.880 3.840 3.880 3.820 3.960 50,100 3.8680 0.00%
2019-01-28 0 0.194 0.193 0.194 0.193 0.198 270,800 52,628 0.1943 3.880 3.860 3.880 3.860 3.960 13,540 3.8869 0.00%
2019-01-25 0 0.194 0.192 0.194 0.193 0.200 1,600,000 314,080 0.1963 3.880 3.840 3.880 3.860 4.000 80,000 3.9260 1.04%
2019-01-24 0 0.192 0.190 0.192 0.189 0.196 19,680,000 3,794,580 0.1928 3.840 3.800 3.840 3.780 3.920 984,000 3.8563 0.00%
2019-01-23 0 0.192 0.191 0.192 0.190 0.199 5,208,000 1,010,954 0.1941 3.840 3.820 3.840 3.800 3.980 260,400 3.8823 0.52%
2019-01-22 0 0.191 0.190 0.193 0.190 0.195 740,520 141,696 0.1913 3.820 3.800 3.860 3.800 3.900 37,026 3.8269 -2.05%
2019-01-21 0 0.195 0.192 0.196 0.186 0.199 2,700,000 522,290 0.1934 3.900 3.840 3.920 3.720 3.980 135,000 3.8688 1.04%
2019-01-18 0 0.193 0.193 0.195 0.192 0.200 1,690,000 328,280 0.1942 3.860 3.860 3.900 3.840 4.000 84,500 3.8850 -2.03%
2019-01-17 0 0.197 0.194 0.197 0.192 0.198 6,280,200 1,220,847 0.1944 3.940 3.880 3.940 3.840 3.960 314,010 3.8879 2.07%
2019-01-16 0 0.193 0.193 0.195 0.190 0.195 274,400 52,814 0.1925 3.860 3.860 3.900 3.800 3.900 13,720 3.8494 0.52%
2019-01-15 0 0.192 0.190 0.192 0.189 0.201 1,881,500 363,680 0.1933 3.840 3.800 3.840 3.780 4.020 94,075 3.8659 1.05%
2019-01-14 0 0.190 0.189 0.190 0.189 0.201 1,249,000 239,627 0.1919 3.800 3.780 3.800 3.780 4.020 62,450 3.8371 -2.06%
2019-01-11 0 0.194 0.191 0.194 0.189 0.203 2,760,000 542,110 0.1964 3.880 3.820 3.880 3.780 4.060 138,000 3.9283 0.00%
2019-01-10 0 0.194 0.192 0.194 0.191 0.197 326,000 62,710 0.1924 3.880 3.840 3.880 3.820 3.940 16,300 3.8472 -0.51%
2019-01-09 0 0.195 0.191 0.196 0.189 0.204 6,740,000 1,310,690 0.1945 3.900 3.820 3.920 3.780 4.080 337,000 3.8893 2.63%
2019-01-08 0 0.190 0.190 0.192 0.185 0.195 1,490,260 284,147 0.1907 3.800 3.800 3.840 3.700 3.900 74,513 3.8134 -0.52%
2019-01-07 0 0.191 0.191 0.192 0.191 0.200 2,830,000 546,250 0.1930 3.820 3.820 3.840 3.820 4.000 141,500 3.8604 -1.55%
2019-01-04 0 0.194 0.193 0.196 0.193 0.212 1,710,000 340,290 0.1990 3.880 3.860 3.920 3.860 4.240 85,500 3.9800 -4.90%
2019-01-03 0 0.204 0.197 0.205 0.195 0.210 1,060,000 209,960 0.1981 4.080 3.940 4.100 3.900 4.200 53,000 3.9615 0.00%
2019-01-02 0 0.204 0.200 0.204 0.197 0.204 1,268,800 255,568 0.2014 4.080 4.000 4.080 3.940 4.080 63,440 4.0285 -1.45%
2018-12-31 0 0.207 0.200 0.207 0.200 0.207 170,800 35,135 0.2057 4.140 4.000 4.140 4.000 4.140 8,540 4.1142 3.50%
2018-12-28 0 0.200 0.196 0.203 0.194 0.203 2,080,500 412,974 0.1985 4.000 3.920 4.060 3.880 4.060 104,025 3.9699 0.50%
2018-12-27 0 0.199 0.197 0.200 0.189 0.200 8,335,400 1,657,025 0.1988 3.980 3.940 4.000 3.780 4.000 416,770 3.9759 0.00%
2018-12-24 0 0.199 0.199 0.206 0.193 0.206 520,000 97,921 0.1883 3.980 3.980 4.120 3.860 4.120 26,000 3.7662 0.00%
2018-12-21 0 0.199 0.193 0.200 0.193 0.219 4,830,040 992,489 0.2055 3.980 3.860 4.000 3.860 4.380 241,502 4.1097 -4.33%
2018-12-20 0 0.208 0.206 0.208 0.195 0.213 9,192,000 1,852,166 0.2015 4.160 4.120 4.160 3.900 4.260 459,600 4.0300 -0.95%
2018-12-19 0 0.210 0.208 0.210 0.206 0.215 2,244,000 469,582 0.2093 4.200 4.160 4.200 4.120 4.300 112,200 4.1852 -2.33%
2018-12-18 0 0.215 0.208 0.215 0.203 0.226 4,575,300 975,050 0.2131 4.300 4.160 4.300 4.060 4.520 228,765 4.2622 -2.27%
2018-12-17 0 0.220 0.218 0.220 0.217 0.227 1,110,000 244,120 0.2199 4.400 4.360 4.400 4.340 4.540 55,500 4.3986 -1.35%
2018-12-14 0 0.223 0.223 0.227 0.222 0.230 920,000 206,370 0.2243 4.460 4.460 4.540 4.440 4.600 46,000 4.4863 -3.04%
2018-12-13 0 0.230 0.225 0.230 0.220 0.230 1,932,000 438,516 0.2270 4.600 4.500 4.600 4.400 4.600 96,600 4.5395 -1.29%
2018-12-12 0 0.233 0.231 0.234 0.222 0.234 970,000 221,010 0.2278 4.660 4.620 4.680 4.440 4.680 48,500 4.5569 0.87%
2018-12-11 0 0.231 0.229 0.233 0.219 0.234 840,000 189,900 0.2261 4.620 4.580 4.660 4.380 4.680 42,000 4.5214 2.21%
2018-12-10 0 0.226 0.224 0.226 0.216 0.228 1,024,000 228,648 0.2233 4.520 4.480 4.520 4.320 4.560 51,200 4.4658 -0.88%
2018-12-07 0 0.228 0.228 0.232 0.227 0.232 962,800 219,916 0.2284 4.560 4.560 4.640 4.540 4.640 48,140 4.5683 -0.44%
2018-12-06 0 0.229 0.228 0.230 0.227 0.232 1,031,000 237,170 0.2300 4.580 4.560 4.600 4.540 4.640 51,550 4.6008 -1.29%
2018-12-05 0 0.232 0.232 0.234 0.232 0.237 240,400 56,240 0.2339 4.640 4.640 4.680 4.640 4.740 12,020 4.6789 -2.11%
2018-12-04 0 0.237 0.232 0.238 0.237 0.237 102,000 24,154 0.2368 4.740 4.640 4.760 4.740 4.740 5,100 4.7361 0.00%
2018-12-03 0 0.237 0.235 0.238 0.232 0.238 994,120 234,577 0.2360 4.740 4.700 4.760 4.640 4.760 49,706 4.7193 1.72%
2018-11-30 0 0.233 0.230 0.235 0.229 0.239 3,360,500 785,443 0.2337 4.660 4.600 4.700 4.580 4.780 168,025 4.6746 -4.90%
2018-11-29 0 0.245 0.237 0.245 0.232 0.245 2,520,000 598,240 0.2374 4.900 4.740 4.900 4.640 4.900 126,000 4.7479 0.00%
2018-11-28 0 0.245 0.240 0.245 0.227 0.245 2,430,000 570,460 0.2348 4.900 4.800 4.900 4.540 4.900 121,500 4.6951 3.81%
2018-11-27 0 0.236 0.229 0.236 0.227 0.240 1,330,000 312,540 0.2350 4.720 4.580 4.720 4.540 4.800 66,500 4.6998 1.72%
2018-11-26 0 0.232 0.232 0.237 0.231 0.240 1,050,600 245,025 0.2332 4.640 4.640 4.740 4.620 4.800 52,530 4.6645 -3.73%
2018-11-23 0 0.241 0.232 0.241 0.236 0.243 310,000 74,320 0.2397 4.820 4.640 4.820 4.720 4.860 15,500 4.7948 0.00%
2018-11-22 0 0.241 0.233 0.241 0.229 0.243 5,490,800 1,269,080 0.2311 4.820 4.660 4.820 4.580 4.860 274,540 4.6226 2.12%
2018-11-21 0 0.236 0.232 0.236 0.231 0.238 442,200 103,655 0.2344 4.720 4.640 4.720 4.620 4.760 22,110 4.6882 2.61%
2018-11-20 0 0.230 0.229 0.231 0.230 0.244 3,226,040 754,184 0.2338 4.600 4.580 4.620 4.600 4.880 161,302 4.6756 -5.74%
2018-11-19 0 0.244 0.237 0.245 0.236 0.250 448,000 107,852 0.2407 4.880 4.740 4.900 4.720 5.000 22,400 4.8148 0.00%
2018-11-16 0 0.244 0.241 0.245 0.237 0.246 7,070,000 1,684,930 0.2383 4.880 4.820 4.900 4.740 4.920 353,500 4.7664 0.83%
2018-11-15 0 0.242 0.241 0.245 0.237 0.247 480,000 115,260 0.2401 4.840 4.820 4.900 4.740 4.940 24,000 4.8025 -2.02%
2018-11-14 0 0.247 0.243 0.247 0.241 0.248 182,000 44,844 0.2464 4.940 4.860 4.940 4.820 4.960 9,100 4.9279 0.41%
2018-11-13 0 0.246 0.236 0.246 0.238 0.247 3,260,000 788,510 0.2419 4.920 4.720 4.920 4.760 4.940 163,000 4.8375 -0.81%
2018-11-12 0 0.248 0.245 0.248 0.240 0.250 3,080,000 749,790 0.2434 4.960 4.900 4.960 4.800 5.000 154,000 4.8688 0.00%
2018-11-09 0 0.248 0.245 0.248 0.237 0.250 3,110,000 769,780 0.2475 4.960 4.900 4.960 4.740 5.000 155,500 4.9504 2.48%
2018-11-08 0 0.242 0.240 0.245 0.242 0.248 3,790,000 927,790 0.2448 4.840 4.800 4.900 4.840 4.960 189,500 4.8960 -0.82%
2018-11-07 0 0.244 0.237 0.244 0.235 0.244 1,322,000 318,814 0.2412 4.880 4.740 4.880 4.700 4.880 66,100 4.8232 0.41%
2018-11-06 0 0.243 0.232 0.243 0.232 0.244 550,000 132,160 0.2403 4.860 4.640 4.860 4.640 4.880 27,500 4.8058 1.25%
2018-11-05 0 0.240 0.237 0.240 0.237 0.247 1,280,200 305,926 0.2390 4.800 4.740 4.800 4.740 4.940 64,010 4.7793 -1.23%
2018-11-02 0 0.243 0.239 0.244 0.228 0.248 23,340,000 5,548,290 0.2377 4.860 4.780 4.880 4.560 4.960 1,167,000 4.7543 1.25%
2018-11-01 0 0.240 0.235 0.240 0.233 0.242 2,420,800 567,614 0.2345 4.800 4.700 4.800 4.660 4.840 121,040 4.6895 0.42%
2018-10-31 0 0.239 0.235 0.240 0.232 0.250 5,655,000 1,359,876 0.2405 4.780 4.700 4.800 4.640 5.000 282,750 4.8095 -3.63%
2018-10-30 0 0.248 0.237 0.248 0.245 0.249 680,000 166,830 0.2453 4.960 4.740 4.960 4.900 4.980 34,000 4.9068 -0.80%
2018-10-29 0 0.250 0.236 0.250 0.225 0.250 3,100,400 744,493 0.2401 5.000 4.720 5.000 4.500 5.000 155,020 4.8026 1.63%
2018-10-26 0 0.246 0.243 0.246 0.241 0.255 1,750,580 426,136 0.2434 4.920 4.860 4.920 4.820 5.100 87,529 4.8685 -1.20%
2018-10-25 0 0.249 0.245 0.249 0.246 0.275 12,154,720 3,048,008 0.2508 4.980 4.900 4.980 4.920 5.500 607,736 5.0153 -6.04%
2018-10-24 0 0.265 0.265 0.275 0.260 0.275 1,680,000 456,700 0.2718 5.300 5.300 5.500 5.200 5.500 84,000 5.4369 -1.85%
2018-10-23 0 0.270 0.260 0.270 0.260 0.280 606,000 164,200 0.2710 5.400 5.200 5.400 5.200 5.600 30,300 5.4191 0.00%
2018-10-22 0 0.270 0.265 0.270 0.265 0.270 3,490,000 941,450 0.2698 5.400 5.300 5.400 5.300 5.400 174,500 5.3951 3.85%
2018-10-19 0 0.260 0.255 0.260 0.255 0.270 9,530,000 2,483,000 0.2605 5.200 5.100 5.200 5.100 5.400 476,500 5.2109 -5.45%
2018-10-18 0 0.275 0.265 0.275 0.240 0.275 35,206,400 9,122,260 0.2591 5.500 5.300 5.500 4.800 5.500 1,760,320 5.1822 1.85%
2018-10-16 0 0.270 0.265 0.270 0.265 0.270 6,794,000 1,826,150 0.2688 5.400 5.300 5.400 5.300 5.400 339,700 5.3758 0.00%
2018-10-15 0 0.270 0.265 0.270 0.260 0.280 13,502,400 3,612,050 0.2675 5.400 5.300 5.400 5.200 5.600 675,120 5.3502 -3.57%
2018-10-12 0 0.280 0.270 0.280 0.255 0.280 8,316,000 2,212,990 0.2661 5.600 5.400 5.600 5.100 5.600 415,800 5.3222 1.82%
2018-10-11 0 0.275 0.260 0.280 0.249 0.285 15,972,000 4,086,020 0.2558 5.500 5.200 5.600 4.980 5.700 798,600 5.1165 0.00%
2018-10-10 0 0.275 0.275 0.280 0.275 0.290 1,320,084 370,571 0.2807 5.500 5.500 5.600 5.500 5.800 66,004 5.6144 -3.51%
2018-10-09 0 0.285 0.285 0.290 0.285 0.305 3,124,576 919,378 0.2942 5.700 5.700 5.800 5.700 6.100 156,229 5.8848 -1.72%
2018-10-08 0 0.290 0.290 0.295 0.290 0.300 1,123,200 331,486 0.2951 5.800 5.800 5.900 5.800 6.000 56,160 5.9025 -3.33%
2018-10-05 0 0.300 0.300 0.305 0.290 0.310 3,001,400 893,699 0.2978 6.000 6.000 6.100 5.800 6.200 150,070 5.9552 0.00%
2018-10-04 0 0.300 0.295 0.300 0.285 0.305 1,221,000 365,780 0.2996 6.000 5.900 6.000 5.700 6.100 61,050 5.9915 1.69%
2018-10-03 0 0.295 0.290 0.300 0.285 0.305 3,450,000 1,024,150 0.2969 5.900 5.800 6.000 5.700 6.100 172,500 5.9371 3.51%
2018-10-02 0 0.285 0.285 0.290 0.285 0.325 10,776,000 3,202,140 0.2972 5.700 5.700 5.800 5.700 6.500 538,800 5.9431 -10.94%
2018-09-28 0 0.320 0.310 0.320 0.310 0.320 1,454,800 456,096 0.3135 6.400 6.200 6.400 6.200 6.400 72,740 6.2702 1.59%
2018-09-27 0 0.315 0.315 0.320 0.315 0.325 1,020,600 323,330 0.3168 6.300 6.300 6.400 6.300 6.500 51,030 6.3361 -3.08%
2018-09-26 0 0.325 0.325 0.330 0.315 0.335 3,254,600 1,064,236 0.3270 6.500 6.500 6.600 6.300 6.700 162,730 6.5399 3.17%
2018-09-24 0 0.315 0.315 0.325 0.315 0.325 150,000 48,350 0.3223 6.300 6.300 6.500 6.300 6.500 7,500 6.4467 -1.56%
2018-09-21 0 0.320 0.315 0.325 0.305 0.340 15,321,100 4,961,491 0.3238 6.400 6.300 6.500 6.100 6.800 766,055 6.4767 -3.03%
2018-09-20 0 0.330 0.325 0.330 0.320 0.340 2,310,000 757,100 0.3277 6.600 6.500 6.600 6.400 6.800 115,500 6.5550 -1.49%
2018-09-19 0 0.335 0.330 0.335 0.315 0.335 5,682,100 1,849,046 0.3254 6.700 6.600 6.700 6.300 6.700 284,105 6.5083 3.08%
2018-09-18 0 0.325 0.310 0.335 0.280 0.350 16,688,000 5,303,700 0.3178 6.500 6.200 6.700 5.600 7.000 834,400 6.3563 -1.52%
2018-09-17 0 0.330 0.325 0.330 0.310 0.340 2,610,000 850,570 0.3259 6.600 6.500 6.600 6.200 6.800 130,500 6.5178 -1.49%
2018-09-14 0 0.335 0.330 0.335 0.325 0.360 4,341,000 1,472,920 0.3393 6.700 6.600 6.700 6.500 7.200 217,050 6.7861 -1.47%
2018-09-13 0 0.340 0.340 0.350 0.335 0.355 2,920,000 1,000,550 0.3427 6.800 6.800 7.000 6.700 7.100 146,000 6.8531 0.00%
2018-09-12 0 0.340 0.340 0.350 0.335 0.365 7,450,000 2,602,900 0.3494 6.800 6.800 7.000 6.700 7.300 372,500 6.9877 -5.56%
2018-09-11 0 0.360 0.350 0.360 0.305 0.380 34,100,240 11,937,520 0.3501 7.200 7.000 7.200 6.100 7.600 1,705,012 7.0014 20.00%
2018-09-10 0 0.300 0.285 0.300 0.285 0.410 21,130,200 7,672,674 0.3631 6.000 5.700 6.000 5.700 8.200 1,056,510 7.2623 -25.00%
2018-09-07 0 0.400 0.400 0.405 0.390 0.420 4,970,000 1,998,600 0.4021 8.000 8.000 8.100 7.800 8.400 248,500 8.0427 0.00%
2018-09-06 0 0.400 0.400 0.405 0.390 0.405 5,576,200 2,230,684 0.4000 8.000 8.000 8.100 7.800 8.100 278,810 8.0007 0.00%
2018-09-05 0 0.400 0.395 0.400 0.395 0.430 8,550,000 3,528,250 0.4127 8.000 7.900 8.000 7.900 8.600 427,500 8.2532 -4.76%
2018-09-04 0 0.420 0.420 0.425 0.395 0.420 4,920,000 2,022,850 0.4111 8.400 8.400 8.500 7.900 8.400 246,000 8.2230 6.33%
2018-09-03 0 0.395 0.390 0.395 0.385 0.410 4,580,600 1,804,722 0.3940 7.900 7.800 7.900 7.700 8.200 229,030 7.8798 -1.25%
2018-08-31 0 0.400 0.390 0.395 0.390 0.415 8,170,000 3,304,600 0.4045 8.000 7.800 7.900 7.800 8.300 408,500 8.0896 -4.76%
2018-08-30 0 0.420 0.415 0.420 0.420 0.465 37,018,000 16,457,110 0.4446 8.400 8.300 8.400 8.400 9.300 1,850,900 8.8914 -4.55%
2018-08-29 0 0.440 0.435 0.440 0.425 0.445 12,190,000 5,301,900 0.4349 8.800 8.700 8.800 8.500 8.900 609,500 8.6988 2.33%
2018-08-28 0 0.430 0.420 0.430 0.420 0.440 11,894,000 5,109,840 0.4296 8.600 8.400 8.600 8.400 8.800 594,700 8.5923 1.18%
2018-08-27 0 0.425 0.420 0.425 0.400 0.425 9,612,000 3,977,970 0.4139 8.500 8.400 8.500 8.000 8.500 480,600 8.2771 6.25%
2018-08-24 0 0.400 0.395 0.400 0.395 0.415 19,460,600 7,808,378 0.4012 8.000 7.900 8.000 7.900 8.300 973,030 8.0248 -4.76%
2018-08-23 0 0.420 0.415 0.420 0.415 0.430 62,350,000 25,628,250 0.4110 8.400 8.300 8.400 8.300 8.600 3,117,500 8.2208 -4.55%
2018-08-22 0 0.440 0.430 0.440 0.425 0.455 30,204,400 13,260,326 0.4390 8.800 8.600 8.800 8.500 9.100 1,510,220 8.7804 -1.12%
2018-08-21 0 0.445 0.440 0.445 0.390 0.450 46,009,000 19,779,860 0.4299 8.900 8.800 8.900 7.800 9.000 2,300,450 8.5983 12.66%
2018-08-20 0 0.395 0.385 0.395 0.375 0.405 9,154,000 3,534,370 0.3861 7.900 7.700 7.900 7.500 8.100 457,700 7.7220 1.28%
2018-08-17 0 0.390 0.385 0.390 0.380 0.395 10,820,000 4,163,800 0.3848 7.800 7.700 7.800 7.600 7.900 541,000 7.6965 -1.27%
2018-08-16 0 0.395 0.390 0.395 0.375 0.410 37,016,000 14,239,790 0.3847 7.900 7.800 7.900 7.500 8.200 1,850,800 7.6939 2.60%
2018-08-15 0 0.385 0.380 0.385 0.375 0.400 33,230,000 12,904,650 0.3883 7.700 7.600 7.700 7.500 8.000 1,661,500 7.7669 -4.94%
2018-08-14 0 0.405 0.400 0.405 0.370 0.430 28,273,320 11,337,178 0.4010 8.100 8.000 8.100 7.400 8.600 1,413,666 8.0197 -3.57%
2018-08-13 0 0.420 0.420 0.425 0.390 0.435 71,970,000 30,286,100 0.4208 8.400 8.400 8.500 7.800 8.700 3,598,500 8.4163 5.00%
2018-08-10 0 0.400 0.400 0.405 0.345 0.410 92,466,940 34,673,042 0.3750 8.000 8.000 8.100 6.900 8.200 4,623,347 7.4996 15.94%
2018-08-09 0 0.345 0.340 0.350 0.320 0.360 17,720,000 6,129,850 0.3459 6.900 6.800 7.000 6.400 7.200 886,000 6.9186 4.55%
2018-08-08 0 0.330 0.325 0.330 0.320 0.335 8,781,000 2,839,850 0.3234 6.600 6.500 6.600 6.400 6.700 439,050 6.4682 1.54%
2018-08-07 0 0.325 0.320 0.325 0.300 0.330 18,908,660 6,015,584 0.3181 6.500 6.400 6.500 6.000 6.600 945,433 6.3628 6.56%
2018-08-06 0 0.305 0.300 0.305 0.295 0.310 19,586,000 6,086,790 0.3108 6.100 6.000 6.100 5.900 6.200 979,300 6.2154 1.67%
2018-08-03 0 0.300 0.295 0.300 0.295 0.310 15,684,600 4,738,389 0.3021 6.000 5.900 6.000 5.900 6.200 784,230 6.0421 -4.76%
2018-08-02 0 0.315 0.310 0.315 0.305 0.325 21,858,000 6,863,340 0.3140 6.300 6.200 6.300 6.100 6.500 1,092,900 6.2799 0.00%
2018-08-01 0 0.315 0.315 0.320 0.310 0.355 37,380,200 12,239,312 0.3274 6.300 6.300 6.400 6.200 7.100 1,869,010 6.5486 -7.35%
2018-07-31 0 0.340 0.335 0.340 0.310 0.345 25,480,400 8,567,618 0.3362 6.800 6.700 6.800 6.200 6.900 1,274,020 6.7249 6.25%
2018-07-30 0 0.320 0.315 0.320 0.305 0.320 7,496,500 2,345,400 0.3129 6.400 6.300 6.400 6.100 6.400 374,825 6.2573 3.23%
2018-07-27 0 0.310 0.310 0.315 0.310 0.340 30,753,000 9,760,272 0.3174 6.200 6.200 6.300 6.200 6.800 1,537,650 6.3475 -4.62%
2018-07-26 0 0.325 0.320 0.325 0.300 0.380 2,480,620,000 627,970,950 0.2532 6.500 6.400 6.500 6.000 7.600 124,031,000 5.0630 6.56%
2018-07-25 0 0.305 0.300 0.305 0.305 0.360 86,387,440 28,516,269 0.3301 6.100 6.000 6.100 6.100 7.200 4,319,372 6.6019 -8.96%
2018-07-24 0 0.335 0.325 0.330 0.295 0.345 64,595,000 20,850,800 0.3228 6.700 6.500 6.600 5.900 6.900 3,229,750 6.4559 13.56%
2018-07-23 0 0.295 0.290 0.295 0.260 0.295 48,096,000 13,652,320 0.2839 5.900 5.800 5.900 5.200 5.900 2,404,800 5.6771 13.46%
2018-07-20 0 0.260 0.260 0.265 0.255 0.280 32,222,000 8,425,660 0.2615 5.200 5.200 5.300 5.100 5.600 1,611,100 5.2298 1.96%
2018-07-19 0 0.255 0.250 0.255 0.246 0.255 6,890,000 1,736,640 0.2521 5.100 5.000 5.100 4.920 5.100 344,500 5.0410 4.08%
2018-07-18 0 0.245 0.245 0.246 0.240 0.246 430,000 104,670 0.2434 4.900 4.900 4.920 4.800 4.920 21,500 4.8684 0.41%
2018-07-17 0 0.244 0.244 0.245 0.238 0.246 7,191,400 1,756,689 0.2443 4.880 4.880 4.900 4.760 4.920 359,570 4.8855 -0.41%
2018-07-16 0 0.245 0.245 0.246 0.236 0.246 6,910,000 1,669,360 0.2416 4.900 4.900 4.920 4.720 4.920 345,500 4.8317 0.82%
2018-07-13 0 0.243 0.243 0.244 0.236 0.244 14,824,200 3,578,096 0.2414 4.860 4.860 4.880 4.720 4.880 741,210 4.8274 0.00%
2018-07-12 0 0.243 0.243 0.244 0.238 0.244 8,570,000 2,077,570 0.2424 4.860 4.860 4.880 4.760 4.880 428,500 4.8485 1.25%
2018-07-11 0 0.240 0.240 0.241 0.234 0.243 12,310,900 2,954,761 0.2400 4.800 4.800 4.820 4.680 4.860 615,545 4.8002 -1.64%
2018-07-10 0 0.244 0.244 0.245 0.233 0.245 7,762,000 1,868,460 0.2407 4.880 4.880 4.900 4.660 4.900 388,100 4.8144 -0.41%
2018-07-09 0 0.245 0.244 0.245 0.236 0.245 5,392,000 1,303,370 0.2417 4.900 4.880 4.900 4.720 4.900 269,600 4.8345 0.41%
2018-07-06 0 0.244 0.244 0.245 0.237 0.248 7,710,000 1,861,810 0.2415 4.880 4.880 4.900 4.740 4.960 385,500 4.8296 0.00%
2018-07-05 0 0.244 0.241 0.244 0.237 0.250 26,984,000 6,716,938 0.2489 4.880 4.820 4.880 4.740 5.000 1,349,200 4.9785 -2.40%
2018-07-04 0 0.250 0.242 0.250 0.226 0.255 17,950,000 4,175,620 0.2326 5.000 4.840 5.000 4.520 5.100 897,500 4.6525 3.73%
2018-07-03 0 0.241 0.240 0.241 0.234 0.250 13,050,740 3,157,726 0.2420 4.820 4.800 4.820 4.680 5.000 652,537 4.8392 -2.82%
2018-06-29 0 0.248 0.249 0.250 0.244 0.255 9,844,000 2,442,310 0.2481 4.960 4.980 5.000 4.880 5.100 492,200 4.9620 1.22%
2018-06-28 0 0.245 0.245 0.246 0.245 0.255 7,532,000 1,873,452 0.2487 4.900 4.900 4.920 4.900 5.100 376,600 4.9746 -3.92%
2018-06-27 0 0.255 0.250 0.255 0.250 0.260 7,154,000 1,810,454 0.2531 5.100 5.000 5.100 5.000 5.200 357,700 5.0614 0.00%
2018-06-26 0 0.255 0.255 0.260 0.248 0.260 13,234,400 3,350,517 0.2532 5.100 5.100 5.200 4.960 5.200 661,720 5.0633 0.00%
2018-06-25 0 0.255 0.255 0.265 0.250 0.265 8,172,200 2,111,186 0.2583 5.100 5.100 5.300 5.000 5.300 408,610 5.1668 -1.92%
2018-06-22 0 0.260 0.255 0.260 0.245 0.265 13,910,000 3,502,800 0.2518 5.200 5.100 5.200 4.900 5.300 695,500 5.0364 4.42%
2018-06-21 0 0.249 0.248 0.255 0.246 0.255 4,306,000 1,072,190 0.2490 4.980 4.960 5.100 4.920 5.100 215,300 4.9800 -2.35%
2018-06-20 0 0.255 0.250 0.255 0.246 0.255 1,560,000 391,510 0.2510 5.100 5.000 5.100 4.920 5.100 78,000 5.0194 0.00%
2018-06-19 0 0.255 0.247 0.255 0.247 0.255 10,518,080 2,623,369 0.2494 5.100 4.940 5.100 4.940 5.100 525,904 4.9883 0.00%
2018-06-15 0 0.255 0.255 0.260 0.250 0.265 8,336,200 2,149,688 0.2579 5.100 5.100 5.200 5.000 5.300 416,810 5.1575 0.00%
2018-06-14 0 0.255 0.250 0.255 0.241 0.255 3,982,800 994,552 0.2497 5.100 5.000 5.100 4.820 5.100 199,140 4.9942 5.37%
2018-06-13 0 0.242 0.242 0.243 0.241 0.249 4,982,400 1,217,831 0.2444 4.840 4.840 4.860 4.820 4.980 249,120 4.8885 -3.20%
2018-06-12 0 0.250 0.247 0.255 0.245 0.265 8,581,000 2,154,570 0.2511 5.000 4.940 5.100 4.900 5.300 429,050 5.0217 -1.96%
2018-06-11 0 0.255 0.250 0.255 0.244 0.260 29,507,400 7,383,450 0.2502 5.100 5.000 5.100 4.880 5.200 1,475,370 5.0045 0.00%
2018-06-08 0 0.255 0.255 0.260 0.250 0.300 58,350,600 15,787,297 0.2706 5.100 5.100 5.200 5.000 6.000 2,917,530 5.4112 -13.56%
2018-06-07 0 0.295 0.295 0.300 0.280 0.300 44,028,000 13,024,610 0.2958 5.900 5.900 6.000 5.600 6.000 2,201,400 5.9165 5.36%
2018-06-06 0 0.280 0.280 0.285 0.270 0.295 45,341,400 12,780,614 0.2819 5.600 5.600 5.700 5.400 5.900 2,267,070 5.6375 3.70%
2018-06-05 0 0.270 0.265 0.270 0.242 0.270 81,380,900 20,675,097 0.2541 5.400 5.300 5.400 4.840 5.400 4,069,045 5.0811 12.50%
2018-06-04 0 0.240 0.240 0.247 0.211 0.250 53,124,680 12,422,341 0.2338 4.800 4.800 4.940 4.220 5.000 2,656,234 4.6767 13.74%
2018-06-01 0 0.211 0.211 0.220 0.209 0.228 42,450,300 9,171,122 0.2160 4.220 4.220 4.400 4.180 4.560 2,122,515 4.3209 -1.86%
2018-05-31 0 0.215 0.215 0.218 0.200 0.219 48,203,000 10,219,473 0.2120 4.300 4.300 4.360 4.000 4.380 2,410,150 4.2402 9.69%
2018-05-30 0 0.196 0.196 0.199 0.195 0.216 23,464,000 4,751,930 0.2025 3.920 3.920 3.980 3.900 4.320 1,173,200 4.0504 -6.22%
2018-05-29 0 0.209 0.204 0.210 0.179 0.217 95,030,000 19,358,140 0.2037 4.180 4.080 4.200 3.580 4.340 4,751,500 4.0741 16.76%
2018-05-28 0 0.179 0.178 0.182 0.174 0.183 29,988,000 5,388,298 0.1797 3.580 3.560 3.640 3.480 3.660 1,499,400 3.5936 -0.56%
2018-05-25 0 0.180 0.180 0.181 0.180 0.196 20,926,004 3,818,950 0.1825 3.600 3.600 3.620 3.600 3.920 1,046,300 3.6500 -2.70%
2018-05-24 0 0.185 0.183 0.185 0.183 0.198 24,530,200 4,635,416 0.1890 3.700 3.660 3.700 3.660 3.960 1,226,510 3.7794 -3.14%
2018-05-23 0 0.191 0.190 0.191 0.190 0.202 9,910,000 1,919,270 0.1937 3.820 3.800 3.820 3.800 4.040 495,500 3.8734 -4.98%
2018-05-21 0 0.201 0.200 0.202 0.180 0.215 44,016,600 8,618,813 0.1958 4.020 4.000 4.040 3.600 4.300 2,200,830 3.9162 -5.63%
2018-05-18 0 0.213 0.213 0.214 0.213 0.228 13,540,800 2,909,277 0.2149 4.260 4.260 4.280 4.260 4.560 677,040 4.2971 -2.29%
2018-05-17 0 0.218 0.218 0.220 0.218 0.225 17,811,200 3,933,807 0.2209 4.360 4.360 4.400 4.360 4.500 890,560 4.4172 -2.68%
2018-05-16 0 0.224 0.224 0.225 0.223 0.233 9,172,516 2,082,703 0.2271 4.480 4.480 4.500 4.460 4.660 458,626 4.5412 -5.08%
2018-05-15 0 0.236 0.236 0.237 0.236 0.248 6,260,000 1,496,740 0.2391 4.720 4.720 4.740 4.720 4.960 313,000 4.7819 -2.48%
2018-05-14 0 0.242 0.242 0.243 0.238 0.246 3,055,060 732,888 0.2399 4.840 4.840 4.860 4.760 4.920 152,753 4.7979 1.26%
2018-05-11 0 0.239 0.239 0.242 0.237 0.249 2,189,000 525,025 0.2398 4.780 4.780 4.840 4.740 4.980 109,450 4.7969 1.27%
2018-05-10 0 0.236 0.236 0.239 0.236 0.247 1,680,900 400,429 0.2382 4.720 4.720 4.780 4.720 4.940 84,045 4.7645 0.00%
2018-05-09 0 0.236 0.236 0.237 0.236 0.247 7,086,400 1,690,032 0.2385 4.720 4.720 4.740 4.720 4.940 354,320 4.7698 -2.07%
2018-05-08 0 0.241 0.241 0.244 0.241 0.255 3,164,000 775,079 0.2450 4.820 4.820 4.880 4.820 5.100 158,200 4.8994 -1.63%
2018-05-07 0 0.245 0.244 0.245 0.243 0.255 670,200 167,137 0.2494 4.900 4.880 4.900 4.860 5.100 33,510 4.9877 -1.21%
2018-05-04 0 0.248 0.245 0.250 0.244 0.250 650,000 161,180 0.2480 4.960 4.900 5.000 4.880 5.000 32,500 4.9594 0.00%
2018-05-03 0 0.248 0.245 0.248 0.239 0.250 1,850,000 455,210 0.2461 4.960 4.900 4.960 4.780 5.000 92,500 4.9212 1.22%
2018-05-02 0 0.245 0.241 0.245 0.230 0.247 7,010,000 1,668,650 0.2380 4.900 4.820 4.900 4.600 4.940 350,500 4.7608 2.94%
2018-04-30 0 0.238 0.231 0.238 0.226 0.240 2,822,000 663,092 0.2350 4.760 4.620 4.760 4.520 4.800 141,100 4.6994 3.48%
2018-04-27 0 0.230 0.230 0.232 0.223 0.233 2,808,600 642,432 0.2287 4.600 4.600 4.640 4.460 4.660 140,430 4.5747 5.50%
2018-04-26 0 0.218 0.218 0.220 0.210 0.240 29,990,200 6,500,271 0.2167 4.360 4.360 4.400 4.200 4.800 1,499,510 4.3349 -0.46%
2018-04-25 0 0.219 0.219 0.220 0.217 0.227 9,441,600 2,082,739 0.2206 4.380 4.380 4.400 4.340 4.540 472,080 4.4118 -2.23%
2018-04-24 0 0.224 0.224 0.227 0.218 0.230 4,240,120 945,236 0.2229 4.480 4.480 4.540 4.360 4.600 212,006 4.4585 0.45%
2018-04-23 0 0.223 0.223 0.224 0.223 0.232 815,980 185,419 0.2272 4.460 4.460 4.480 4.460 4.640 40,799 4.5447 -2.19%
2018-04-20 0 0.228 0.227 0.228 0.227 0.245 1,434,600 329,590 0.2297 4.560 4.540 4.560 4.540 4.900 71,730 4.5949 -2.98%
2018-04-19 0 0.235 0.232 0.235 0.229 0.239 1,132,900 265,863 0.2347 4.700 4.640 4.700 4.580 4.780 56,645 4.6935 0.43%
2018-04-18 0 0.234 0.234 0.236 0.231 0.238 3,570,000 835,850 0.2341 4.680 4.680 4.720 4.620 4.760 178,500 4.6826 -0.43%
2018-04-17 0 0.235 0.235 0.236 0.228 0.244 3,044,000 724,732 0.2381 4.700 4.700 4.720 4.560 4.880 152,200 4.7617 -3.69%
2018-04-16 0 0.244 0.243 0.244 0.243 0.248 1,162,600 284,398 0.2446 4.880 4.860 4.880 4.860 4.960 58,130 4.8924 0.00%
2018-04-13 0 0.244 0.244 0.246 0.241 0.249 85,600 20,746 0.2424 4.880 4.880 4.920 4.820 4.980 4,280 4.8472 -0.41%
2018-04-12 0 0.245 0.245 0.246 0.236 0.248 4,511,000 1,097,322 0.2433 4.900 4.900 4.920 4.720 4.960 225,550 4.8651 0.82%
2018-04-11 0 0.243 0.243 0.244 0.242 0.245 8,640,000 2,105,610 0.2437 4.860 4.860 4.880 4.840 4.900 432,000 4.8741 -0.41%
2018-04-10 0 0.244 0.244 0.245 0.244 0.247 9,162,100 2,249,864 0.2456 4.880 4.880 4.900 4.880 4.940 458,105 4.9112 -0.81%
2018-04-09 0 0.246 0.246 0.247 0.239 0.255 17,450,100 4,320,684 0.2476 4.920 4.920 4.940 4.780 5.100 872,505 4.9520 0.41%
2018-04-06 0 0.245 0.245 0.247 0.241 0.255 14,756,500 3,625,113 0.2457 4.900 4.900 4.940 4.820 5.100 737,825 4.9132 -0.81%
2018-04-04 0 0.247 0.247 0.250 0.240 0.250 10,430,200 2,542,627 0.2438 4.940 4.940 5.000 4.800 5.000 521,510 4.8755 0.41%
2018-04-03 0 0.246 0.246 0.248 0.246 0.255 3,796,400 951,922 0.2507 4.920 4.920 4.960 4.920 5.100 189,820 5.0149 -1.60%
2018-03-29 0 0.250 0.250 0.255 0.240 0.260 21,644,000 5,416,030 0.2502 5.000 5.000 5.100 4.800 5.200 1,082,200 5.0046 -1.96%
2018-03-28 0 0.255 0.250 0.255 0.247 0.275 14,041,420 3,595,111 0.2560 5.100 5.000 5.100 4.940 5.500 702,071 5.1207 -3.77%
2018-03-27 0 0.265 0.260 0.265 0.238 0.280 24,497,560 6,361,128 0.2597 5.300 5.200 5.300 4.760 5.600 1,224,878 5.1933 11.81%
2018-03-26 0 0.237 0.235 0.238 0.223 0.239 7,410,000 1,722,450 0.2324 4.740 4.700 4.760 4.460 4.780 370,500 4.6490 4.41%
2018-03-23 0 0.227 0.225 0.227 0.211 0.230 18,790,000 4,158,420 0.2213 4.540 4.500 4.540 4.220 4.600 939,500 4.4262 -0.44%
2018-03-22 0 0.228 0.226 0.229 0.226 0.236 9,525,000 2,204,114 0.2314 4.560 4.520 4.580 4.520 4.720 476,250 4.6281 -0.87%
2018-03-21 0 0.230 0.230 0.231 0.230 0.244 7,600,000 1,794,460 0.2361 4.600 4.600 4.620 4.600 4.880 380,000 4.7223 -2.13%
2018-03-20 0 0.235 0.235 0.236 0.235 0.248 9,170,000 2,179,860 0.2377 4.700 4.700 4.720 4.700 4.960 458,500 4.7543 -1.26%
2018-03-19 0 0.238 0.238 0.243 0.235 0.255 28,494,700 6,966,251 0.2445 4.760 4.760 4.860 4.700 5.100 1,424,735 4.8895 -0.83%
2018-03-16 0 0.240 0.237 0.238 0.236 0.260 244,905,000 59,911,210 0.2446 4.800 4.740 4.760 4.720 5.200 12,245,250 4.8926 -5.88%
2018-03-15 0 0.255 0.250 0.255 0.248 0.255 11,458,000 2,897,550 0.2529 5.100 5.000 5.100 4.960 5.100 572,900 5.0577 0.00%
2018-03-14 0 0.255 0.250 0.255 0.244 0.260 40,010,000 10,054,538 0.2513 5.100 5.000 5.100 4.880 5.200 2,000,500 5.0260 2.41%
2018-03-13 0 0.249 0.248 0.249 0.244 0.265 25,921,600 6,496,765 0.2506 4.980 4.960 4.980 4.880 5.300 1,296,080 5.0126 -2.35%
2018-03-12 0 0.255 0.250 0.255 0.250 0.275 7,266,000 1,895,520 0.2609 5.100 5.000 5.100 5.000 5.500 363,300 5.2175 -3.77%
2018-03-09 0 0.265 0.265 0.270 0.265 0.275 7,528,100 2,019,321 0.2682 5.300 5.300 5.400 5.300 5.500 376,405 5.3648 -3.64%
2018-03-08 0 0.275 0.270 0.275 0.265 0.275 7,466,000 2,027,398 0.2716 5.500 5.400 5.500 5.300 5.500 373,300 5.4310 1.85%
2018-03-07 0 0.270 0.270 0.275 0.270 0.280 4,211,888 1,151,044 0.2733 5.400 5.400 5.500 5.400 5.600 210,594 5.4657 0.00%
2018-03-06 0 0.270 0.265 0.270 0.265 0.295 7,970,000 2,210,700 0.2774 5.400 5.300 5.400 5.300 5.900 398,500 5.5476 -5.26%
2018-03-05 0 0.285 0.275 0.285 0.260 0.295 44,716,000 12,534,760 0.2803 5.700 5.500 5.700 5.200 5.900 2,235,800 5.6064 11.76%
2018-03-02 0 0.255 0.250 0.255 0.239 0.260 10,370,824 2,592,729 0.2500 5.100 5.000 5.100 4.780 5.200 518,541 5.0000 5.37%
2018-03-01 0 0.242 0.240 0.242 0.241 0.260 20,822,000 5,176,644 0.2486 4.840 4.800 4.840 4.820 5.200 1,041,100 4.9723 -0.41%
2018-02-28 0 0.243 0.241 0.246 0.222 0.248 5,870,000 1,372,360 0.2338 4.860 4.820 4.920 4.440 4.960 293,500 4.6758 8.00%
2018-02-27 0 0.225 0.222 0.225 0.222 0.228 7,761,039 1,744,561 0.2248 4.500 4.440 4.500 4.440 4.560 388,052 4.4957 -2.17%
2018-02-26 0 0.230 0.229 0.230 0.229 0.237 6,175,000 1,425,230 0.2308 4.600 4.580 4.600 4.580 4.740 308,750 4.6161 -0.86%
2018-02-23 0 0.232 0.231 0.232 0.228 0.243 41,947,000 10,062,339 0.2399 4.640 4.620 4.640 4.560 4.860 2,097,350 4.7976 -2.52%
2018-02-22 0 0.238 0.237 0.238 0.237 0.250 7,516,400 1,837,004 0.2444 4.760 4.740 4.760 4.740 5.000 375,820 4.8880 -2.46%
2018-02-21 0 0.244 0.241 0.244 0.241 0.250 2,620,000 646,600 0.2468 4.880 4.820 4.880 4.820 5.000 131,000 4.9359 -0.41%
2018-02-20 0 0.245 0.242 0.245 0.245 0.250 2,152,000 527,602 0.2452 4.900 4.840 4.900 4.900 5.000 107,600 4.9034 0.82%
2018-02-15 0 0.243 0.243 0.245 0.243 0.245 1,910,200 464,297 0.2431 4.860 4.860 4.900 4.860 4.900 95,510 4.8612 -1.22%
2018-02-14 0 0.246 0.242 0.246 0.242 0.255 7,030,000 1,743,000 0.2479 4.920 4.840 4.920 4.840 5.100 351,500 4.9587 0.82%
2018-02-13 0 0.244 0.240 0.244 0.240 0.248 3,000,000 735,360 0.2451 4.880 4.800 4.880 4.800 4.960 150,000 4.9024 -1.61%
2018-02-12 0 0.248 0.247 0.248 0.248 0.255 2,659,376 668,460 0.2514 4.960 4.940 4.960 4.960 5.100 132,969 5.0272 -0.80%
2018-02-09 0 0.250 0.250 0.255 0.240 0.255 18,576,000 4,640,096 0.2498 5.000 5.000 5.100 4.800 5.100 928,800 4.9958 -3.85%
2018-02-08 0 0.260 0.255 0.260 0.250 0.260 8,930,800 2,269,646 0.2541 5.200 5.100 5.200 5.000 5.200 446,540 5.0827 0.00%
2018-02-07 0 0.260 0.250 0.260 0.248 0.270 22,018,600 5,595,524 0.2541 5.200 5.000 5.200 4.960 5.400 1,100,930 5.0825 -1.89%
2018-02-06 0 0.265 0.260 0.265 0.255 0.275 12,550,300 3,315,378 0.2642 5.300 5.200 5.300 5.100 5.500 627,515 5.2833 -3.64%
2018-02-05 0 0.275 0.270 0.275 0.265 0.285 4,365,092 1,190,673 0.2728 5.500 5.400 5.500 5.300 5.700 218,255 5.4554 0.00%
2018-02-02 0 0.275 0.270 0.275 0.265 0.280 5,865,800 1,588,642 0.2708 5.500 5.400 5.500 5.300 5.600 293,290 5.4166 0.00%
2018-02-01 0 0.275 0.270 0.275 0.270 0.295 10,250,941 2,824,202 0.2755 5.500 5.400 5.500 5.400 5.900 512,547 5.5101 -1.79%
2018-01-31 0 0.280 0.270 0.280 0.265 0.280 7,441,400 2,021,006 0.2716 5.600 5.400 5.600 5.300 5.600 372,070 5.4318 0.00%
2018-01-30 0 0.280 0.270 0.280 0.270 0.285 15,290,400 4,218,900 0.2759 5.600 5.400 5.600 5.400 5.700 764,520 5.5184 0.00%
2018-01-29 0 0.280 0.275 0.285 0.275 0.295 14,844,200 4,169,682 0.2809 5.600 5.500 5.700 5.500 5.900 742,210 5.6179 -3.45%
2018-01-26 0 0.290 0.280 0.290 0.285 0.290 7,153,700 2,046,349 0.2861 5.800 5.600 5.800 5.700 5.800 357,685 5.7211 1.75%
2018-01-25 0 0.285 0.280 0.285 0.280 0.295 20,613,100 5,920,289 0.2872 5.700 5.600 5.700 5.600 5.900 1,030,655 5.7442 -3.39%
2018-01-24 0 0.295 0.290 0.295 0.290 0.295 3,590,090 1,046,321 0.2914 5.900 5.800 5.900 5.800 5.900 179,504 5.8289 0.00%
2018-01-23 0 0.295 0.290 0.295 0.290 0.300 10,834,600 3,176,668 0.2932 5.900 5.800 5.900 5.800 6.000 541,730 5.8639 0.00%
2018-01-22 0 0.295 0.290 0.295 0.280 0.305 14,876,400 4,400,287 0.2958 5.900 5.800 5.900 5.600 6.100 743,820 5.9158 1.72%
2018-01-19 0 0.290 0.290 0.295 0.290 0.300 20,461,400 5,996,722 0.2931 5.800 5.800 5.900 5.800 6.000 1,023,070 5.8615 -1.69%
2018-01-18 0 0.295 0.290 0.295 0.290 0.315 11,762,200 3,555,663 0.3023 5.900 5.800 5.900 5.800 6.300 588,110 6.0459 -3.28%
2018-01-17 0 0.305 0.305 0.310 0.285 0.345 64,921,180 20,072,701 0.3092 6.100 6.100 6.200 5.700 6.900 3,246,059 6.1837 -10.29%
2018-01-16 0 0.340 0.340 0.345 0.340 0.350 8,100,200 2,785,534 0.3439 6.800 6.800 6.900 6.800 7.000 405,010 6.8777 0.00%
2018-01-15 0 0.340 0.340 0.345 0.335 0.350 15,880,400 5,432,378 0.3421 6.800 6.800 6.900 6.700 7.000 794,020 6.8416 0.00%
2018-01-12 0 0.340 0.335 0.340 0.335 0.345 3,632,100 1,224,362 0.3371 6.800 6.700 6.800 6.700 6.900 181,605 6.7419 0.00%
2018-01-11 0 0.340 0.330 0.340 0.325 0.360 15,252,100 5,102,561 0.3345 6.800 6.600 6.800 6.500 7.200 762,605 6.6910 -4.23%
2018-01-10 0 0.355 0.350 0.365 0.350 0.370 9,214,000 3,309,210 0.3592 7.100 7.000 7.300 7.000 7.400 460,700 7.1830 0.00%
2018-01-09 0 0.355 0.345 0.355 0.350 0.365 10,600,400 3,810,686 0.3595 7.100 6.900 7.100 7.000 7.300 530,020 7.1897 1.43%
2018-01-08 0 0.350 0.345 0.350 0.340 0.375 13,086,200 4,652,100 0.3555 7.000 6.900 7.000 6.800 7.500 654,310 7.1099 2.94%
2018-01-05 0 0.340 0.335 0.340 0.325 0.345 117,429,685 39,181,911 0.3337 6.800 6.700 6.800 6.500 6.900 5,871,484 6.6733 3.03%
2018-01-04 0 0.330 0.330 0.335 0.320 0.340 9,611,000 3,176,060 0.3305 6.600 6.600 6.700 6.400 6.800 480,550 6.6092 1.54%
2018-01-03 0 0.325 0.325 0.330 0.305 0.335 16,719,264 5,350,344 0.3200 6.500 6.500 6.600 6.100 6.700 835,963 6.4002 -1.52%
2018-01-02 0 0.330 0.330 0.340 0.330 0.340 4,010,600 1,343,289 0.3349 6.600 6.600 6.800 6.600 6.800 200,530 6.6987 -2.94%
2017-12-29 0 0.340 0.335 0.340 0.325 0.345 5,816,520 1,970,253 0.3387 6.800 6.700 6.800 6.500 6.900 290,826 6.7747 0.00%
2017-12-28 0 0.340 0.335 0.340 0.320 0.345 5,870,559 1,976,774 0.3367 6.800 6.700 6.800 6.400 6.900 293,528 6.7345 7.94%
2017-12-27 0 0.315 0.315 0.320 0.315 0.335 6,370,486 2,083,235 0.3270 6.300 6.300 6.400 6.300 6.700 318,524 6.5403 -5.97%
2017-12-22 0 0.335 0.330 0.335 0.330 0.340 2,982,200 999,685 0.3352 6.700 6.600 6.700 6.600 6.800 149,110 6.7043 0.00%
2017-12-21 0 0.335 0.335 0.340 0.325 0.340 2,316,400 778,688 0.3362 6.700 6.700 6.800 6.500 6.800 115,820 6.7233 0.00%
2017-12-20 0 0.335 0.335 0.340 0.335 0.340 1,930,400 652,928 0.3382 6.700 6.700 6.800 6.700 6.800 96,520 6.7647 -1.47%
2017-12-19 0 0.340 0.330 0.335 0.335 0.350 9,680,000 3,287,850 0.3397 6.800 6.600 6.700 6.700 7.000 484,000 6.7931 3.03%
2017-12-18 0 0.330 0.320 0.330 0.310 0.335 3,078,292 996,766 0.3238 6.600 6.400 6.600 6.200 6.700 153,915 6.4761 4.76%
2017-12-15 0 0.315 0.315 0.325 0.310 0.345 20,890,000 6,745,700 0.3229 6.300 6.300 6.500 6.200 6.900 1,044,500 6.4583 -7.35%
2017-12-14 0 0.340 0.335 0.340 0.325 0.340 1,171,000 390,560 0.3335 6.800 6.700 6.800 6.500 6.800 58,550 6.6705 0.00%
2017-12-13 0 0.340 0.335 0.340 0.330 0.350 4,743,490 1,611,906 0.3398 6.800 6.700 6.800 6.600 7.000 237,174 6.7963 1.49%
2017-12-12 0 0.335 0.330 0.335 0.325 0.340 2,520,000 844,300 0.3350 6.700 6.600 6.700 6.500 6.800 126,000 6.7008 1.52%
2017-12-11 0 0.330 0.325 0.330 0.315 0.340 3,022,200 995,932 0.3295 6.600 6.500 6.600 6.300 6.800 151,110 6.5908 1.54%
2017-12-08 0 0.325 0.320 0.325 0.320 0.340 5,316,026 1,725,246 0.3245 6.500 6.400 6.500 6.400 6.800 265,801 6.4907 -1.52%
2017-12-07 0 0.330 0.325 0.330 0.320 0.340 4,640,000 1,531,700 0.3301 6.600 6.500 6.600 6.400 6.800 232,000 6.6022 -2.94%
2017-12-06 0 0.340 0.335 0.340 0.335 0.370 6,610,000 2,290,400 0.3465 6.800 6.700 6.800 6.700 7.400 330,500 6.9301 -5.56%
2017-12-05 0 0.360 0.360 0.365 0.355 0.380 1,540,400 562,336 0.3651 7.200 7.200 7.300 7.100 7.600 77,020 7.3012 0.00%
2017-12-04 0 0.360 0.355 0.365 0.355 0.365 3,784,800 1,354,277 0.3578 7.200 7.100 7.300 7.100 7.300 189,240 7.1564 0.00%
2017-12-01 0 0.360 0.360 0.365 0.360 0.370 2,732,600 994,220 0.3638 7.200 7.200 7.300 7.200 7.400 136,630 7.2767 -2.70%
2017-11-30 0 0.370 0.365 0.370 0.360 0.370 3,552,000 1,298,290 0.3655 7.400 7.300 7.400 7.200 7.400 177,600 7.3102 0.00%
2017-11-29 0 0.370 0.360 0.370 0.360 0.370 1,784,000 652,390 0.3657 7.400 7.200 7.400 7.200 7.400 89,200 7.3138 0.00%
2017-11-28 0 0.370 0.360 0.370 0.360 0.375 2,408,600 886,727 0.3682 7.400 7.200 7.400 7.200 7.500 120,430 7.3630 0.00%
2017-11-27 0 0.370 0.365 0.375 0.360 0.380 1,940,000 717,450 0.3698 7.400 7.300 7.500 7.200 7.600 97,000 7.3964 -1.33%
2017-11-24 0 0.375 0.365 0.375 0.365 0.375 2,985,400 1,103,913 0.3698 7.500 7.300 7.500 7.300 7.500 149,270 7.3954 -1.32%
2017-11-23 0 0.380 0.375 0.380 0.370 0.395 1,213,400 464,030 0.3824 7.600 7.500 7.600 7.400 7.900 60,670 7.6484 -1.30%
2017-11-22 0 0.385 0.375 0.385 0.370 0.415 7,274,400 2,752,148 0.3783 7.700 7.500 7.700 7.400 8.300 363,720 7.5667 4.05%
2017-11-21 0 0.370 0.365 0.380 0.365 0.380 6,031,800 2,233,598 0.3703 7.400 7.300 7.600 7.300 7.600 301,590 7.4061 -2.63%
2017-11-20 0 0.380 0.375 0.380 0.365 0.385 4,000,000 1,496,000 0.3740 7.600 7.500 7.600 7.300 7.700 200,000 7.4800 0.00%
2017-11-17 0 0.380 0.370 0.380 0.370 0.380 2,287,100 860,700 0.3763 7.600 7.400 7.600 7.400 7.600 114,355 7.5266 0.00%
2017-11-16 0 0.380 0.380 0.385 0.380 0.390 2,470,600 954,972 0.3865 7.600 7.600 7.700 7.600 7.800 123,530 7.7307 -2.56%
2017-11-15 0 0.390 0.385 0.390 0.380 0.395 4,510,000 1,733,500 0.3844 7.800 7.700 7.800 7.600 7.900 225,500 7.6874 0.00%
2017-11-14 0 0.390 0.385 0.390 0.385 0.410 9,385,000 3,679,800 0.3921 7.800 7.700 7.800 7.700 8.200 469,250 7.8419 -1.27%
2017-11-13 0 0.395 0.395 0.400 0.390 0.420 16,469,000 6,598,550 0.4007 7.900 7.900 8.000 7.800 8.400 823,450 8.0133 -5.95%
2017-11-10 0 0.420 0.415 0.420 0.410 0.435 7,846,700 3,283,906 0.4185 8.400 8.300 8.400 8.200 8.700 392,335 8.3702 -3.45%
2017-11-09 0 0.435 0.425 0.430 0.430 0.475 65,531,000 26,998,310 0.4120 8.700 8.500 8.600 8.600 9.500 3,276,550 8.2399 -1.14%
2017-11-08 0 0.440 0.435 0.440 0.405 0.440 211,119,648 84,734,653 0.4014 8.800 8.700 8.800 8.100 8.800 10,555,982 8.0272 7.32%
2017-11-07 0 0.410 0.410 0.415 0.400 0.420 2,974,000 1,213,310 0.4080 8.200 8.200 8.300 8.000 8.400 148,700 8.1594 1.23%
2017-11-06 0 0.405 0.400 0.405 0.400 0.415 7,651,000 3,115,030 0.4071 8.100 8.000 8.100 8.000 8.300 382,550 8.1428 -3.57%
2017-11-03 0 0.420 0.415 0.420 0.415 0.430 2,702,400 1,132,670 0.4191 8.400 8.300 8.400 8.300 8.600 135,120 8.3827 -1.18%
2017-11-02 0 0.425 0.415 0.425 0.420 0.435 2,388,600 1,014,436 0.4247 8.500 8.300 8.500 8.400 8.700 119,430 8.4940 0.00%
2017-11-01 0 0.425 0.425 0.430 0.420 0.430 1,354,000 576,390 0.4257 8.500 8.500 8.600 8.400 8.600 67,700 8.5139 0.00%
2017-10-31 0 0.425 0.425 0.430 0.425 0.440 2,100,000 907,150 0.4320 8.500 8.500 8.600 8.500 8.800 105,000 8.6395 -2.30%
2017-10-30 0 0.435 0.435 0.440 0.420 0.440 7,999,000 3,464,480 0.4331 8.700 8.700 8.800 8.400 8.800 399,950 8.6623 3.57%
2017-10-27 0 0.420 0.415 0.420 0.415 0.420 628,200 262,000 0.4171 8.400 8.300 8.400 8.300 8.400 31,410 8.3413 0.00%
2017-10-26 0 0.420 0.415 0.420 0.415 0.420 1,324,400 551,492 0.4164 8.400 8.300 8.400 8.300 8.400 66,220 8.3282 0.00%
2017-10-25 0 0.420 0.415 0.425 0.420 0.430 4,141,600 1,751,306 0.4229 8.400 8.300 8.500 8.400 8.600 207,080 8.4571 -2.33%
2017-10-24 0 0.430 0.425 0.430 0.425 0.435 866,000 372,780 0.4305 8.600 8.500 8.600 8.500 8.700 43,300 8.6092 0.00%
2017-10-23 0 0.430 0.425 0.430 0.425 0.435 1,081,740 461,562 0.4267 8.600 8.500 8.600 8.500 8.700 54,087 8.5337 1.18%
2017-10-20 0 0.425 0.425 0.430 0.415 0.470 4,143,000 1,829,328 0.4415 8.500 8.500 8.600 8.300 9.400 207,150 8.8309 1.19%
2017-10-19 0 0.420 0.420 0.425 0.415 0.420 590,120 247,298 0.4191 8.400 8.400 8.500 8.300 8.400 29,506 8.3813 0.00%
2017-10-18 0 0.420 0.415 0.420 0.415 0.435 4,182,200 1,769,019 0.4230 8.400 8.300 8.400 8.300 8.700 209,110 8.4598 -2.33%
2017-10-17 0 0.430 0.425 0.430 0.420 0.445 3,038,392 1,322,260 0.4352 8.600 8.500 8.600 8.400 8.900 151,920 8.7037 1.18%
2017-10-16 0 0.425 0.420 0.425 0.420 0.430 2,473,200 1,047,089 0.4234 8.500 8.400 8.500 8.400 8.600 123,660 8.4675 -2.30%
2017-10-13 0 0.435 0.425 0.435 0.420 0.435 911,900 390,619 0.4284 8.700 8.500 8.700 8.400 8.700 45,595 8.5671 1.16%
2017-10-12 0 0.430 0.425 0.430 0.415 0.430 2,303,000 982,760 0.4267 8.600 8.500 8.600 8.300 8.600 115,150 8.5346 2.38%
2017-10-11 0 0.420 0.415 0.420 0.410 0.445 5,270,000 2,245,550 0.4261 8.400 8.300 8.400 8.200 8.900 263,500 8.5220 -1.18%
2017-10-10 0 0.425 0.420 0.425 0.420 0.435 3,590,000 1,524,750 0.4247 8.500 8.400 8.500 8.400 8.700 179,500 8.4944 -2.30%
2017-10-09 0 0.435 0.430 0.435 0.430 0.450 1,540,000 673,700 0.4375 8.700 8.600 8.700 8.600 9.000 77,000 8.7494 -1.14%
2017-10-06 0 0.440 0.435 0.440 0.430 0.445 2,044,000 892,640 0.4367 8.800 8.700 8.800 8.600 8.900 102,200 8.7342 1.15%
2017-10-04 0 0.435 0.430 0.435 0.420 0.465 8,138,400 3,507,218 0.4309 8.700 8.600 8.700 8.400 9.300 406,920 8.6189 -7.45%
2017-10-03 0 0.470 0.455 0.470 0.455 0.470 2,184,802 1,014,162 0.4642 9.400 9.100 9.400 9.100 9.400 109,240 9.2838 0.00%
2017-09-29 0 0.470 0.470 0.475 0.415 0.475 10,901,000 4,789,915 0.4394 9.400 9.400 9.500 8.300 9.500 545,050 8.7880 9.30%
2017-09-28 0 0.430 0.425 0.430 0.425 0.430 667,600 286,551 0.4292 8.600 8.500 8.600 8.500 8.600 33,380 8.5845 0.00%
2017-09-27 0 0.430 0.425 0.430 0.415 0.440 5,194,300 2,226,660 0.4287 8.600 8.500 8.600 8.300 8.800 259,715 8.5735 4.88%
2017-09-26 0 0.410 0.410 0.415 0.410 0.420 1,520,000 626,550 0.4122 8.200 8.200 8.300 8.200 8.400 76,000 8.2441 -1.20%
2017-09-25 0 0.415 0.415 0.420 0.415 0.420 1,724,000 718,430 0.4167 8.300 8.300 8.400 8.300 8.400 86,200 8.3345 -1.19%
2017-09-22 0 0.420 0.415 0.425 0.415 0.430 5,732,200 2,412,499 0.4209 8.400 8.300 8.500 8.300 8.600 286,610 8.4174 -2.33%
2017-09-21 0 0.430 0.430 0.435 0.430 0.440 986,400 427,094 0.4330 8.600 8.600 8.700 8.600 8.800 49,320 8.6597 0.00%
2017-09-20 0 0.430 0.425 0.430 0.415 0.440 1,153,660 492,346 0.4268 8.600 8.500 8.600 8.300 8.800 57,683 8.5354 3.61%
2017-09-19 0 0.415 0.415 0.420 0.415 0.425 10,641,036 4,454,961 0.4187 8.300 8.300 8.400 8.300 8.500 532,052 8.3732 -2.35%
2017-09-18 0 0.425 0.425 0.430 0.420 0.440 6,382,000 2,747,640 0.4305 8.500 8.500 8.600 8.400 8.800 319,100 8.6106 -2.30%
2017-09-15 0 0.435 0.425 0.440 0.410 0.475 19,666,360 8,553,823 0.4349 8.700 8.500 8.800 8.200 9.500 983,318 8.6989 -6.45%
2017-09-14 0 0.465 0.465 0.475 0.465 0.495 5,728,000 2,713,530 0.4737 9.300 9.300 9.500 9.300 9.900 286,400 9.4746 -3.12%
2017-09-13 0 0.480 0.470 0.480 0.465 0.480 2,416,000 1,147,090 0.4748 9.600 9.400 9.600 9.300 9.600 120,800 9.4958 2.13%
2017-09-12 0 0.470 0.465 0.475 0.460 0.490 2,528,000 1,188,730 0.4702 9.400 9.300 9.500 9.200 9.800 126,400 9.4045 -2.08%
2017-09-11 0 0.480 0.470 0.485 0.465 0.495 2,525,700 1,202,475 0.4761 9.600 9.400 9.700 9.300 9.900 126,285 9.5219 -1.03%
2017-09-08 0 0.485 0.480 0.485 0.450 0.495 3,378,000 1,594,590 0.4721 9.700 9.600 9.700 9.000 9.900 168,900 9.4410 0.00%
2017-09-07 0 0.485 0.465 0.485 0.470 0.485 3,360,000 1,605,000 0.4777 9.700 9.300 9.700 9.400 9.700 168,000 9.5536 3.19%
2017-09-06 0 0.470 0.455 0.470 0.460 0.470 1,721,000 799,940 0.4648 9.400 9.100 9.400 9.200 9.400 86,050 9.2962 1.08%
2017-09-05 0 0.465 0.460 0.465 0.455 0.480 5,334,000 2,456,290 0.4605 9.300 9.200 9.300 9.100 9.600 266,700 9.2099 -3.12%
2017-09-04 0 0.480 0.480 0.485 0.475 0.500 6,936,480 3,375,425 0.4866 9.600 9.600 9.700 9.500 10.00 346,824 9.7324 -7.69%
2017-09-01 0 0.520 0.510 0.520 0.490 0.530 14,106,000 7,200,890 0.5105 10.40 10.20 10.40 9.800 10.60 705,300 10.210 1.96%
2017-08-31 0 0.510 0.510 0.530 0.480 0.560 27,494,000 14,684,350 0.5341 10.20 10.20 10.60 9.600 11.20 1,374,700 10.682 0.00%
2017-08-30 0 0.510 0.510 0.520 0.460 0.520 19,967,800 9,728,584 0.4872 10.20 10.20 10.40 9.200 10.40 998,390 9.7443 6.25%
2017-08-29 0 0.480 0.460 0.480 0.445 0.485 13,932,400 6,467,480 0.4642 9.600 9.200 9.600 8.900 9.700 696,620 9.2841 -1.03%
2017-08-28 0 0.485 0.470 0.485 0.420 0.495 26,403,000 12,132,010 0.4595 9.700 9.400 9.700 8.400 9.900 1,320,150 9.1899 8.99%
2017-08-25 0 0.445 0.440 0.445 0.410 0.450 14,306,000 6,236,900 0.4360 8.900 8.800 8.900 8.200 9.000 715,300 8.7193 5.95%
2017-08-24 0 0.420 0.410 0.420 0.400 0.440 7,793,407 3,260,715 0.4184 8.400 8.200 8.400 8.000 8.800 389,670 8.3679 3.70%
2017-08-22 0 0.405 0.405 0.415 0.405 0.415 4,065,860 1,658,531 0.4079 8.100 8.100 8.300 8.100 8.300 203,293 8.1583 0.00%
2017-08-21 0 0.405 0.400 0.405 0.400 0.415 3,042,800 1,235,984 0.4062 8.100 8.000 8.100 8.000 8.300 152,140 8.1240 0.00%
2017-08-18 0 0.405 0.405 0.410 0.400 0.415 1,850,060 754,523 0.4078 8.100 8.100 8.200 8.000 8.300 92,503 8.1567 0.00%
2017-08-17 0 0.405 0.405 0.410 0.395 0.415 6,633,000 2,708,044 0.4083 8.100 8.100 8.200 7.900 8.300 331,650 8.1654 0.00%
2017-08-16 0 0.405 0.400 0.405 0.405 0.420 6,037,600 2,474,056 0.4098 8.100 8.000 8.100 8.100 8.400 301,880 8.1955 -2.41%
2017-08-15 0 0.415 0.410 0.420 0.415 0.425 3,350,400 1,397,850 0.4172 8.300 8.200 8.400 8.300 8.500 167,520 8.3444 -1.19%
2017-08-14 0 0.420 0.415 0.420 0.415 0.435 5,052,000 2,125,440 0.4207 8.400 8.300 8.400 8.300 8.700 252,600 8.4143 -1.18%
2017-08-11 0 0.425 0.415 0.425 0.415 0.430 4,036,000 1,704,870 0.4224 8.500 8.300 8.500 8.300 8.600 201,800 8.4483 -1.16%
2017-08-10 0 0.430 0.425 0.430 0.425 0.455 6,032,400 2,617,882 0.4340 8.600 8.500 8.600 8.500 9.100 301,620 8.6794 -5.49%
2017-08-09 0 0.455 0.455 0.460 0.450 0.480 3,050,020 1,401,058 0.4594 9.100 9.100 9.200 9.000 9.600 152,501 9.1872 -5.21%
2017-08-08 0 0.480 0.470 0.480 0.465 0.480 1,086,000 516,610 0.4757 9.600 9.400 9.600 9.300 9.600 54,300 9.5140 0.00%
2017-08-07 0 0.480 0.465 0.480 0.450 0.480 2,344,600 1,089,674 0.4648 9.600 9.300 9.600 9.000 9.600 117,230 9.2952 0.00%
2017-08-04 0 0.480 0.470 0.480 0.470 0.485 1,589,020 759,867 0.4782 9.600 9.400 9.600 9.400 9.700 79,451 9.5640 0.00%
2017-08-03 0 0.480 0.475 0.480 0.470 0.485 2,726,300 1,304,677 0.4786 9.600 9.500 9.600 9.400 9.700 136,315 9.5710 2.13%
2017-08-02 0 0.470 0.460 0.470 0.450 0.470 4,810,800 2,219,692 0.4614 9.400 9.200 9.400 9.000 9.400 240,540 9.2280 3.30%
2017-08-01 0 0.455 0.450 0.455 0.435 0.460 3,688,800 1,652,534 0.4480 9.100 9.000 9.100 8.700 9.200 184,440 8.9597 -1.09%
2017-07-31 0 0.460 0.450 0.460 0.415 0.460 12,300,000 5,490,850 0.4464 9.200 9.000 9.200 8.300 9.200 615,000 8.9282 9.52%
2017-07-28 0 0.420 0.410 0.420 0.410 0.425 2,210,200 918,230 0.4155 8.400 8.200 8.400 8.200 8.500 110,510 8.3090 -1.18%
2017-07-27 0 0.425 0.415 0.425 0.410 0.425 2,787,576 1,172,906 0.4208 8.500 8.300 8.500 8.200 8.500 139,379 8.4152 0.00%
2017-07-26 0 0.425 0.420 0.425 0.405 0.425 2,633,000 1,095,655 0.4161 8.500 8.400 8.500 8.100 8.500 131,650 8.3225 1.19%
2017-07-25 0 0.420 0.420 0.425 0.420 0.430 2,830,000 1,196,850 0.4229 8.400 8.400 8.500 8.400 8.600 141,500 8.4583 0.00%
2017-07-24 0 0.420 0.415 0.420 0.415 0.430 2,913,500 1,235,021 0.4239 8.400 8.300 8.400 8.300 8.600 145,675 8.4779 -2.33%
2017-07-21 0 0.430 0.425 0.430 0.425 0.435 2,820,200 1,208,602 0.4286 8.600 8.500 8.600 8.500 8.700 141,010 8.5710 -1.15%
2017-07-20 0 0.435 0.430 0.435 0.425 0.435 706,000 304,022 0.4306 8.700 8.600 8.700 8.500 8.700 35,300 8.6125 0.00%
2017-07-19 0 0.435 0.425 0.435 0.415 0.440 11,350,400 4,820,562 0.4247 8.700 8.500 8.700 8.300 8.800 567,520 8.4941 -1.14%
2017-07-18 0 0.440 0.435 0.440 0.425 0.440 1,587,000 693,140 0.4368 8.800 8.700 8.800 8.500 8.800 79,350 8.7352 2.33%
2017-07-17 0 0.430 0.425 0.430 0.430 0.460 5,823,530 2,551,081 0.4381 8.600 8.500 8.600 8.600 9.200 291,176 8.7613 -6.52%
2017-07-14 0 0.460 0.455 0.460 0.450 0.465 4,885,991 2,243,627 0.4592 9.200 9.100 9.200 9.000 9.300 244,300 9.1839 -1.08%
2017-07-13 0 0.465 0.455 0.465 0.455 0.470 2,297,200 1,062,656 0.4626 9.300 9.100 9.300 9.100 9.400 114,860 9.2517 1.09%
2017-07-12 0 0.460 0.450 0.460 0.435 0.460 2,175,435 979,909 0.4504 9.200 9.000 9.200 8.700 9.200 108,772 9.0089 1.10%
2017-07-11 0 0.455 0.455 0.460 0.455 0.475 3,211,000 1,481,806 0.4615 9.100 9.100 9.200 9.100 9.500 160,550 9.2296 -4.21%
2017-07-10 0 0.475 0.465 0.475 0.460 0.475 1,986,980 933,380 0.4697 9.500 9.300 9.500 9.200 9.500 99,349 9.3950 2.15%
2017-07-07 0 0.465 0.460 0.465 0.455 0.465 2,848,000 1,315,930 0.4621 9.300 9.200 9.300 9.100 9.300 142,400 9.2411 -1.06%
2017-07-06 0 0.470 0.465 0.470 0.465 0.470 1,294,000 608,020 0.4699 9.400 9.300 9.400 9.300 9.400 64,700 9.3975 -1.05%
2017-07-05 0 0.475 0.470 0.475 0.460 0.480 3,327,588 1,564,594 0.4702 9.500 9.400 9.500 9.200 9.600 166,379 9.4038 -2.06%
2017-07-04 0 0.485 0.475 0.485 0.470 0.490 2,014,000 967,380 0.4803 9.700 9.500 9.700 9.400 9.800 100,700 9.6066 -2.02%
2017-07-03 0 0.495 0.490 0.495 0.485 0.500 3,109,000 1,529,930 0.4921 9.900 9.800 9.900 9.700 10.00 155,450 9.8419 -1.00%
2017-06-30 0 0.500 0.495 0.500 0.480 0.500 2,835,100 1,402,477 0.4947 10.00 9.900 10.00 9.600 10.00 141,755 9.8937 2.04%
2017-06-29 0 0.490 0.485 0.490 0.470 0.490 1,144,000 550,800 0.4815 9.800 9.700 9.800 9.400 9.800 57,200 9.6294 4.26%
2017-06-28 0 0.470 0.460 0.470 0.455 0.470 1,202,600 556,370 0.4626 9.400 9.200 9.400 9.100 9.400 60,130 9.2528 0.00%
2017-06-27 0 0.470 0.470 0.475 0.470 0.485 3,562,000 1,694,858 0.4758 9.400 9.400 9.500 9.400 9.700 178,100 9.5163 -5.05%
2017-06-26 0 0.495 0.485 0.495 0.485 0.500 1,570,300 771,249 0.4911 9.900 9.700 9.900 9.700 10.00 78,515 9.8230 -1.00%
2017-06-23 0 0.500 0.490 0.500 0.485 0.500 1,202,000 598,940 0.4983 10.00 9.800 10.00 9.700 10.00 60,100 9.9657 1.01%
2017-06-22 0 0.495 0.490 0.495 0.485 0.500 2,254,400 1,121,168 0.4973 9.900 9.800 9.900 9.700 10.00 112,720 9.9465 -1.00%
2017-06-21 0 0.500 0.495 0.500 0.490 0.500 2,070,000 1,022,950 0.4942 10.00 9.900 10.00 9.800 10.00 103,500 9.8836 0.00%
2017-06-20 0 0.500 0.495 0.500 0.495 0.510 2,093,400 1,046,152 0.4997 10.00 9.900 10.00 9.900 10.20 104,670 9.9948 0.00%
2017-06-19 0 0.500 0.495 0.500 0.490 0.510 5,821,000 2,907,330 0.4995 10.00 9.900 10.00 9.800 10.20 291,050 9.9891 0.00%
2017-06-16 0 0.500 0.495 0.500 0.475 0.500 4,910,000 2,422,300 0.4933 10.00 9.900 10.00 9.500 10.00 245,500 9.8668 4.17%
2017-06-15 0 0.480 0.480 0.485 0.480 0.510 3,920,000 1,905,650 0.4861 9.600 9.600 9.700 9.600 10.20 196,000 9.7227 -4.00%
2017-06-14 0 0.500 0.490 0.500 0.480 0.500 4,504,200 2,239,825 0.4973 10.00 9.800 10.00 9.600 10.00 225,210 9.9455 1.01%
2017-06-13 0 0.495 0.485 0.495 0.475 0.495 1,286,000 626,800 0.4874 9.900 9.700 9.900 9.500 9.900 64,300 9.7481 3.13%
2017-06-12 0 0.480 0.480 0.490 0.480 0.495 1,210,000 584,750 0.4833 9.600 9.600 9.800 9.600 9.900 60,500 9.6653 -3.03%
2017-06-09 0 0.495 0.490 0.495 0.470 0.495 9,330,360 4,538,769 0.4865 9.900 9.800 9.900 9.400 9.900 466,518 9.7290 -1.00%
2017-06-08 0 0.500 0.490 0.500 0.490 0.510 10,210,000 5,093,250 0.4988 10.00 9.800 10.00 9.800 10.20 510,500 9.9770 -1.96%
2017-06-07 0 0.510 0.510 0.520 0.510 0.530 4,648,400 2,409,373 0.5183 10.20 10.20 10.40 10.20 10.60 232,420 10.366 -3.77%
2017-06-06 0 0.530 0.510 0.530 0.510 0.530 4,500,260 2,328,577 0.5174 10.60 10.20 10.60 10.20 10.60 225,013 10.349 3.92%
2017-06-05 0 0.510 0.500 0.510 0.500 0.530 6,568,000 3,322,570 0.5059 10.20 10.00 10.20 10.00 10.60 328,400 10.117 -1.92%
2017-06-02 0 0.520 0.510 0.520 0.500 0.530 4,876,595 2,497,972 0.5122 10.40 10.20 10.40 10.00 10.60 243,830 10.245 0.00%
2017-06-01 0 0.520 0.510 0.520 0.510 0.540 12,270,000 6,454,100 0.5260 10.40 10.20 10.40 10.20 10.80 613,500 10.520 -5.45%
2017-05-31 0 0.550 0.540 0.550 0.520 0.580 69,460,360 38,460,476 0.5537 11.00 10.80 11.00 10.40 11.60 3,473,018 11.074 -3.51%
2017-05-29 0 0.570 0.560 0.570 0.550 0.580 12,420,800 7,073,620 0.5695 11.40 11.20 11.40 11.00 11.60 621,040 11.390 5.56%
2017-05-26 0 0.540 0.530 0.540 0.530 0.560 5,341,000 2,930,568 0.5487 10.80 10.60 10.80 10.60 11.20 267,050 10.974 -1.82%
2017-05-25 0 0.550 0.540 0.550 0.530 0.550 8,161,000 4,407,100 0.5400 11.00 10.80 11.00 10.60 11.00 408,050 10.800 0.00%
2017-05-24 0 0.550 0.540 0.550 0.520 0.550 11,350,000 6,075,900 0.5353 11.00 10.80 11.00 10.40 11.00 567,500 10.706 3.77%
2017-05-23 0 0.530 0.520 0.530 0.500 0.540 8,584,000 4,453,220 0.5188 10.60 10.40 10.60 10.00 10.80 429,200 10.376 3.92%
2017-05-22 0 0.510 0.510 0.520 0.510 0.580 11,100,000 5,903,520 0.5318 10.20 10.20 10.40 10.20 11.60 555,000 10.637 -10.53%
2017-05-19 0 0.570 0.560 0.570 0.560 0.580 5,304,400 3,007,232 0.5669 11.40 11.20 11.40 11.20 11.60 265,220 11.339 0.00%
2017-05-18 0 0.570 0.570 0.580 0.550 0.600 28,570,000 15,932,500 0.5577 11.40 11.40 11.60 11.00 12.00 1,428,500 11.153 0.00%
2017-05-17 0 0.570 0.560 0.570 0.540 0.580 16,110,000 9,043,700 0.5614 11.40 11.20 11.40 10.80 11.60 805,500 11.227 5.56%
2017-05-16 0 0.540 0.530 0.540 0.495 0.550 20,508,200 10,758,138 0.5246 10.80 10.60 10.80 9.900 11.00 1,025,410 10.492 10.20%
2017-05-15 0 0.490 0.480 0.490 0.480 0.510 2,494,600 1,219,630 0.4889 9.800 9.600 9.800 9.600 10.20 124,730 9.7782 -3.92%
2017-05-12 0 0.510 0.500 0.510 0.500 0.530 3,816,588 1,926,523 0.5048 10.20 10.00 10.20 10.00 10.60 190,829 10.096 -3.77%
2017-05-11 0 0.530 0.520 0.530 0.480 0.530 16,480,000 8,386,150 0.5089 10.60 10.40 10.60 9.600 10.60 824,000 10.177 8.16%
2017-05-10 0 0.490 0.480 0.490 0.480 0.510 7,466,500 3,645,085 0.4882 9.800 9.600 9.800 9.600 10.20 373,325 9.7638 -2.00%
2017-05-09 0 0.500 0.485 0.500 0.475 0.510 21,000,000 10,349,650 0.4928 10.00 9.700 10.00 9.500 10.20 1,050,000 9.8568 5.26%
2017-05-08 0 0.475 0.470 0.475 0.420 0.475 10,489,000 4,667,031 0.4449 9.500 9.400 9.500 8.400 9.500 524,450 8.8989 11.76%
2017-05-05 0 0.425 0.420 0.425 0.410 0.430 3,901,000 1,652,450 0.4236 8.500 8.400 8.500 8.200 8.600 195,050 8.4719 1.19%
2017-05-04 0 0.420 0.415 0.420 0.410 0.435 7,330,200 3,066,979 0.4184 8.400 8.300 8.400 8.200 8.700 366,510 8.3681 -1.18%
2017-05-02 0 0.425 0.425 0.435 0.425 0.440 3,132,000 1,343,560 0.4290 8.500 8.500 8.700 8.500 8.800 156,600 8.5796 -2.30%
2017-04-28 0 0.435 0.430 0.435 0.415 0.450 12,227,600 5,175,150 0.4232 8.700 8.600 8.700 8.300 9.000 611,380 8.4647 1.16%
2017-04-27 0 0.430 0.425 0.435 0.400 0.475 27,890,000 11,816,300 0.4237 8.600 8.500 8.700 8.000 9.500 1,394,500 8.4735 -7.53%
2017-04-26 0 0.465 0.465 0.470 0.420 0.520 30,160,600 14,272,976 0.4732 9.300 9.300 9.400 8.400 10.40 1,508,030 9.4646 -8.82%
2017-04-25 0 0.510 0.510 0.520 0.510 0.530 14,250,840 7,205,420 0.5056 10.20 10.20 10.40 10.20 10.60 712,542 10.112 -3.77%
2017-04-24 0 0.530 0.520 0.530 0.510 0.530 6,630,400 3,464,096 0.5225 10.60 10.40 10.60 10.20 10.60 331,520 10.449 1.92%
2017-04-21 0 0.520 0.520 0.530 0.520 0.540 4,992,000 2,644,600 0.5298 10.40 10.40 10.60 10.40 10.80 249,600 10.595 -1.89%
2017-04-20 0 0.530 0.520 0.530 0.510 0.530 3,539,490 1,845,189 0.5213 10.60 10.40 10.60 10.20 10.60 176,974 10.426 1.92%
2017-04-19 0 0.520 0.520 0.530 0.510 0.540 3,117,000 1,628,000 0.5223 10.40 10.40 10.60 10.20 10.80 155,850 10.446 -3.70%
2017-04-18 0 0.540 0.530 0.540 0.520 0.540 4,476,800 2,359,263 0.5270 10.80 10.60 10.80 10.40 10.80 223,840 10.540 1.89%
2017-04-13 0 0.530 0.530 0.540 0.530 0.540 3,790,400 2,021,300 0.5333 10.60 10.60 10.80 10.60 10.80 189,520 10.665 -1.85%
2017-04-12 0 0.540 0.530 0.540 0.530 0.550 4,991,780 2,670,668 0.5350 10.80 10.60 10.80 10.60 11.00 249,589 10.700 0.00%
2017-04-11 0 0.540 0.530 0.540 0.530 0.550 5,130,000 2,774,800 0.5409 10.80 10.60 10.80 10.60 11.00 256,500 10.818 0.00%
2017-04-10 0 0.540 0.530 0.540 0.520 0.550 5,924,678 3,219,725 0.5434 10.80 10.60 10.80 10.40 11.00 296,234 10.869 1.89%
2017-04-07 0 0.530 0.530 0.540 0.520 0.540 4,765,200 2,521,140 0.5291 10.60 10.60 10.80 10.40 10.80 238,260 10.581 0.00%
2017-04-06 0 0.530 0.530 0.540 0.530 0.550 3,061,200 1,652,000 0.5397 10.60 10.60 10.80 10.60 11.00 153,060 10.793 -3.64%
2017-04-05 0 0.550 0.540 0.550 0.520 0.550 12,410,800 6,718,400 0.5413 11.00 10.80 11.00 10.40 11.00 620,540 10.827 3.77%
2017-04-03 0 0.530 0.530 0.540 0.530 0.550 1,470,000 793,200 0.5396 10.60 10.60 10.80 10.60 11.00 73,500 10.792 -1.85%
2017-03-31 0 0.540 0.530 0.540 0.540 0.560 1,850,200 1,008,564 0.5451 10.80 10.60 10.80 10.80 11.20 92,510 10.902 -1.82%
2017-03-30 0 0.550 0.540 0.550 0.540 0.560 1,586,274 877,704 0.5533 11.00 10.80 11.00 10.80 11.20 79,314 11.066 -1.79%
2017-03-29 0 0.560 0.560 0.570 0.540 0.570 8,210,400 4,543,608 0.5534 11.20 11.20 11.40 10.80 11.40 410,520 11.068 -1.75%
2017-03-28 0 0.570 0.550 0.570 0.540 0.580 10,730,000 5,948,900 0.5544 11.40 11.00 11.40 10.80 11.60 536,500 11.088 -1.72%
2017-03-27 0 0.580 0.580 0.590 0.580 0.600 5,062,600 2,987,356 0.5901 11.60 11.60 11.80 11.60 12.00 253,130 11.802 -3.33%
2017-03-24 0 0.600 0.590 0.600 0.580 0.600 3,463,235 2,050,770 0.5922 12.00 11.80 12.00 11.60 12.00 173,162 11.843 0.00%
2017-03-23 0 0.600 0.590 0.600 0.580 0.610 8,450,600 5,002,174 0.5919 12.00 11.80 12.00 11.60 12.20 422,530 11.839 1.69%
2017-03-22 0 0.590 0.590 0.600 0.580 0.600 8,284,000 4,905,540 0.5922 11.80 11.80 12.00 11.60 12.00 414,200 11.843 1.72%
2017-03-21 0 0.580 0.580 0.590 0.560 0.590 10,183,000 5,870,830 0.5765 11.60 11.60 11.80 11.20 11.80 509,150 11.531 1.75%
2017-03-20 0 0.570 0.560 0.570 0.560 0.590 9,794,000 5,575,720 0.5693 11.40 11.20 11.40 11.20 11.80 489,700 11.386 -3.39%
2017-03-17 0 0.590 0.590 0.600 0.550 0.590 36,604,937 21,251,621 0.5806 11.80 11.80 12.00 11.00 11.80 1,830,247 11.611 5.36%
2017-03-16 0 0.560 0.550 0.560 0.530 0.560 7,449,800 4,044,018 0.5428 11.20 11.00 11.20 10.60 11.20 372,490 10.857 3.70%
2017-03-15 0 0.540 0.530 0.540 0.530 0.540 9,070,600 4,819,298 0.5313 10.80 10.60 10.80 10.60 10.80 453,530 10.626 0.00%
2017-03-14 0 0.540 0.530 0.540 0.530 0.540 5,712,850 3,039,497 0.5320 10.80 10.60 10.80 10.60 10.80 285,642 10.641 1.89%
2017-03-13 0 0.530 0.520 0.530 0.510 0.530 3,020,200 1,580,699 0.5234 10.60 10.40 10.60 10.20 10.60 151,010 10.468 1.92%
2017-03-10 0 0.520 0.510 0.520 0.510 0.520 2,425,710 1,252,580 0.5164 10.40 10.20 10.40 10.20 10.40 121,286 10.328 0.00%
2017-03-09 0 0.520 0.510 0.520 0.510 0.520 2,360,000 1,223,400 0.5184 10.40 10.20 10.40 10.20 10.40 118,000 10.368 0.00%
2017-03-08 0 0.520 0.510 0.520 0.500 0.520 4,672,800 2,397,972 0.5132 10.40 10.20 10.40 10.00 10.40 233,640 10.264 0.00%
2017-03-07 0 0.520 0.510 0.520 0.510 0.520 7,867,855 4,045,575 0.5142 10.40 10.20 10.40 10.20 10.40 393,393 10.284 0.00%
2017-03-06 0 0.520 0.510 0.520 0.510 0.540 14,171,220 7,370,006 0.5201 10.40 10.20 10.40 10.20 10.80 708,561 10.401 -1.89%
2017-03-03 0 0.530 0.520 0.530 0.510 0.580 40,200,600 21,539,100 0.5358 10.60 10.40 10.60 10.20 11.60 2,010,030 10.716 -5.36%
2017-03-02 0 0.560 0.560 0.570 0.560 0.590 8,760,800 5,047,340 0.5761 11.20 11.20 11.40 11.20 11.80 438,040 11.523 -3.45%
2017-03-01 0 0.580 0.570 0.580 0.550 0.600 11,146,000 6,408,460 0.5750 11.60 11.40 11.60 11.00 12.00 557,300 11.499 -3.33%
2017-02-28 0 0.600 0.590 0.600 0.590 0.610 3,810,400 2,281,224 0.5987 12.00 11.80 12.00 11.80 12.20 190,520 11.974 0.00%
2017-02-27 0 0.600 0.590 0.600 0.590 0.610 4,522,000 2,695,800 0.5962 12.00 11.80 12.00 11.80 12.20 226,100 11.923 0.00%
2017-02-24 0 0.600 0.590 0.600 0.590 0.610 7,494,285 4,498,401 0.6002 12.00 11.80 12.00 11.80 12.20 374,714 12.005 0.00%
2017-02-23 0 0.600 0.600 0.610 0.600 0.610 6,756,888 4,094,356 0.6060 12.00 12.00 12.20 12.00 12.20 337,844 12.119 -1.64%
2017-02-22 0 0.610 0.600 0.610 0.600 0.620 8,311,280 5,075,669 0.6107 12.20 12.00 12.20 12.00 12.40 415,564 12.214 -1.61%
2017-02-21 0 0.620 0.610 0.620 0.600 0.620 4,520,200 2,768,514 0.6125 12.40 12.20 12.40 12.00 12.40 226,010 12.250 0.00%
2017-02-20 0 0.620 0.610 0.620 0.610 0.620 2,596,800 1,593,144 0.6135 12.40 12.20 12.40 12.20 12.40 129,840 12.270 0.00%
2017-02-17 0 0.620 0.610 0.620 0.600 0.630 24,563,235 14,909,135 0.6070 12.40 12.20 12.40 12.00 12.60 1,228,162 12.139 -1.59%
2017-02-16 0 0.630 0.620 0.630 0.620 0.640 6,450,000 4,044,000 0.6270 12.60 12.40 12.60 12.40 12.80 322,500 12.540 0.00%
2017-02-15 0 0.630 0.630 0.640 0.630 0.650 6,531,000 4,185,390 0.6408 12.60 12.60 12.80 12.60 13.00 326,550 12.817 0.00%
2017-02-14 0 0.630 0.630 0.640 0.620 0.650 11,460,000 7,079,000 0.6177 12.60 12.60 12.80 12.40 13.00 573,000 12.354 0.00%
2017-02-13 0 0.630 0.620 0.630 0.610 0.670 23,087,000 14,607,580 0.6327 12.60 12.40 12.60 12.20 13.40 1,154,350 12.654 -4.55%
2017-02-10 0 0.660 0.660 0.670 0.660 0.690 55,630,000 34,787,900 0.6253 13.20 13.20 13.40 13.20 13.80 2,781,500 12.507 -1.49%
2017-02-09 0 0.670 0.670 0.680 0.670 0.690 5,847,400 3,963,804 0.6779 13.40 13.40 13.60 13.40 13.80 292,370 13.557 -1.47%
2017-02-08 0 0.680 0.670 0.680 0.670 0.690 8,040,000 5,477,900 0.6813 13.60 13.40 13.60 13.40 13.80 402,000 13.627 0.00%
2017-02-07 0 0.680 0.680 0.690 0.680 0.700 2,090,000 1,437,300 0.6877 13.60 13.60 13.80 13.60 14.00 104,500 13.754 -2.86%
2017-02-06 0 0.700 0.680 0.690 0.670 0.710 9,721,000 6,743,450 0.6937 14.00 13.60 13.80 13.40 14.20 486,050 13.874 4.48%
2017-02-03 0 0.670 0.670 0.680 0.670 0.700 1,170,290 792,930 0.6776 13.40 13.40 13.60 13.40 14.00 58,514 13.551 -2.90%
2017-02-02 0 0.690 0.680 0.690 0.670 0.710 2,132,988 1,452,325 0.6809 13.80 13.60 13.80 13.40 14.20 106,649 13.618 -1.43%
2017-02-01 0 0.700 0.690 0.700 0.690 0.700 2,595,400 1,801,314 0.6940 14.00 13.80 14.00 13.80 14.00 129,770 13.881 2.94%
2017-01-27 0 0.680 0.670 0.680 0.660 0.680 650,000 438,800 0.6751 13.60 13.40 13.60 13.20 13.60 32,500 13.502 1.49%
2017-01-26 0 0.670 0.660 0.670 0.650 0.670 4,460,000 2,955,100 0.6626 13.40 13.20 13.40 13.00 13.40 223,000 13.252 3.08%
2017-01-25 0 0.650 0.650 0.660 0.650 0.670 3,610,000 2,390,100 0.6621 13.00 13.00 13.20 13.00 13.40 180,500 13.242 -1.52%
2017-01-24 0 0.660 0.660 0.670 0.660 0.680 1,745,200 1,166,944 0.6687 13.20 13.20 13.40 13.20 13.60 87,260 13.373 -1.49%
2017-01-23 0 0.670 0.660 0.670 0.660 0.670 3,724,200 2,458,700 0.6602 13.40 13.20 13.40 13.20 13.40 186,210 13.204 1.52%
2017-01-20 0 0.660 0.650 0.660 0.650 0.670 5,454,000 3,570,260 0.6546 13.20 13.00 13.20 13.00 13.40 272,700 13.092 0.00%
2017-01-19 0 0.660 0.650 0.660 0.650 0.670 1,740,000 1,151,300 0.6617 13.20 13.00 13.20 13.00 13.40 87,000 13.233 -1.49%
2017-01-18 0 0.670 0.650 0.670 0.650 0.670 7,604,400 5,016,436 0.6597 13.40 13.00 13.40 13.00 13.40 380,220 13.194 1.52%
2017-01-17 0 0.660 0.650 0.660 0.640 0.670 3,736,000 2,440,960 0.6534 13.20 13.00 13.20 12.80 13.40 186,800 13.067 0.00%
2017-01-16 0 0.660 0.650 0.660 0.630 0.660 14,138,000 9,097,180 0.6435 13.20 13.00 13.20 12.60 13.20 706,900 12.869 0.00%
2017-01-13 0 0.660 0.650 0.660 0.650 0.680 8,414,288 5,574,381 0.6625 13.20 13.00 13.20 13.00 13.60 420,714 13.250 -1.49%
2017-01-12 0 0.670 0.660 0.670 0.650 0.700 16,250,200 10,916,728 0.6718 13.40 13.20 13.40 13.00 14.00 812,510 13.436 -2.90%
2017-01-11 0 0.690 0.680 0.690 0.680 0.700 26,848,400 18,558,144 0.6912 13.80 13.60 13.80 13.60 14.00 1,342,420 13.824 -1.43%
2017-01-10 0 0.700 0.690 0.700 0.690 0.730 19,334,000 13,685,944 0.7079 14.00 13.80 14.00 13.80 14.60 966,700 14.157 -1.41%
2017-01-09 0 0.710 0.710 0.720 0.710 0.730 8,576,400 6,112,524 0.7127 14.20 14.20 14.40 14.20 14.60 428,820 14.254 -2.74%
2017-01-06 0 0.730 0.720 0.730 0.720 0.770 19,127,619 14,100,086 0.7372 14.60 14.40 14.60 14.40 15.40 956,381 14.743 -3.95%
2017-01-05 0 0.760 0.760 0.770 0.760 0.770 1,830,800 1,400,034 0.7647 15.20 15.20 15.40 15.20 15.40 91,540 15.294 0.00%
2017-01-04 0 0.760 0.760 0.770 0.760 0.770 4,270,000 3,252,800 0.7618 15.20 15.20 15.40 15.20 15.40 213,500 15.236 -1.30%
2017-01-03 0 0.770 0.760 0.770 0.770 0.790 4,340,000 3,347,200 0.7712 15.40 15.20 15.40 15.40 15.80 217,000 15.425 -3.75%
2016-12-30 0 0.800 0.790 0.800 0.750 0.800 25,812,360 20,106,682 0.7790 16.00 15.80 16.00 15.00 16.00 1,290,618 15.579 5.26%
2016-12-29 0 0.760 0.760 0.770 0.760 0.790 15,641,015 11,915,240 0.7618 15.20 15.20 15.40 15.20 15.80 782,051 15.236 -2.56%
2016-12-28 0 0.780 0.770 0.780 0.760 0.800 905,853,631 381,815,685 0.4215 15.60 15.40 15.60 15.20 16.00 45,292,682 8.4300 1.30%
2016-12-23 0 0.770 0.770 0.780 0.760 0.800 1,446,472,600 608,562,850 0.4207 15.40 15.40 15.60 15.20 16.00 72,323,630 8.4144 0.00%
2016-12-22 0 0.770 0.760 0.780 0.760 0.780 19,452,460 14,617,479 0.7514 15.40 15.20 15.60 15.20 15.60 972,623 15.029 -1.28%
2016-12-21 0 0.780 0.750 0.780 0.730 0.780 5,320,600 4,041,938 0.7597 15.60 15.00 15.60 14.60 15.60 266,030 15.194 6.85%
2016-12-20 0 0.730 0.730 0.740 0.730 0.770 5,051,300 3,778,536 0.7480 14.60 14.60 14.80 14.60 15.40 252,565 14.961 -5.19%
2016-12-19 0 0.770 0.770 0.780 0.770 0.830 8,392,000 6,687,580 0.7969 15.40 15.40 15.60 15.40 16.60 419,600 15.938 -7.23%
2016-12-16 0 0.830 0.820 0.830 0.710 0.830 26,450,200 20,489,150 0.7746 16.60 16.40 16.60 14.20 16.60 1,322,510 15.493 16.90%
2016-12-15 0 0.710 0.700 0.710 0.700 0.730 15,389,500 10,991,075 0.7142 14.20 14.00 14.20 14.00 14.60 769,475 14.284 -4.05%
2016-12-14 0 0.740 0.730 0.740 0.730 0.770 8,142,800 6,078,400 0.7465 14.80 14.60 14.80 14.60 15.40 407,140 14.930 -1.33%
2016-12-13 0 0.750 0.740 0.750 0.730 0.760 2,740,000 2,055,900 0.7503 15.00 14.80 15.00 14.60 15.20 137,000 15.007 -1.32%
2016-12-12 0 0.760 0.750 0.760 0.760 0.800 13,160,400 10,142,888 0.7707 15.20 15.00 15.20 15.20 16.00 658,020 15.414 -5.00%
2016-12-09 0 0.800 0.800 0.810 0.780 0.820 2,358,000 1,890,212 0.8016 16.00 16.00 16.20 15.60 16.40 117,900 16.032 0.00%
2016-12-08 0 0.800 0.790 0.800 0.780 0.830 7,309,474 5,862,855 0.8021 16.00 15.80 16.00 15.60 16.60 365,474 16.042 0.00%
2016-12-07 0 0.800 0.790 0.800 0.800 0.840 10,244,000 8,402,720 0.8203 16.00 15.80 16.00 16.00 16.80 512,200 16.405 -2.44%
2016-12-06 0 0.820 0.810 0.820 0.810 0.840 3,610,600 2,983,774 0.8264 16.40 16.20 16.40 16.20 16.80 180,530 16.528 0.00%
2016-12-05 0 0.820 0.820 0.830 0.810 0.850 18,618,000 15,639,580 0.8400 16.40 16.40 16.60 16.20 17.00 930,900 16.800 -3.53%
2016-12-02 0 0.850 0.830 0.850 0.820 0.860 10,452,000 8,355,680 0.7994 17.00 16.60 17.00 16.40 17.20 522,600 15.989 -1.16%
2016-12-01 0 0.860 0.840 0.860 0.830 0.920 22,108,740 19,311,645 0.8735 17.20 16.80 17.20 16.60 18.40 1,105,437 17.470 -9.47%
2016-11-30 0 0.950 0.920 0.950 0.810 0.950 93,069,500 82,720,215 0.8888 19.00 18.40 19.00 16.20 19.00 4,653,475 17.776 17.28%
2016-11-29 0 0.810 0.800 0.810 0.790 0.810 14,085,400 11,278,658 0.8007 16.20 16.00 16.20 15.80 16.20 704,270 16.015 1.25%
2016-11-28 0 0.800 0.790 0.800 0.780 0.820 11,376,460 9,093,627 0.7993 16.00 15.80 16.00 15.60 16.40 568,823 15.987 0.00%
2016-11-25 0 0.800 0.790 0.800 0.780 0.800 2,837,200 2,245,218 0.7913 16.00 15.80 16.00 15.60 16.00 141,860 15.827 -1.23%
2016-11-24 0 0.810 0.790 0.810 0.770 0.810 7,238,000 5,763,320 0.7963 16.20 15.80 16.20 15.40 16.20 361,900 15.925 1.25%
2016-11-23 0 0.800 0.790 0.800 0.780 0.810 5,091,100 4,053,536 0.7962 16.00 15.80 16.00 15.60 16.20 254,555 15.924 -1.23%
2016-11-22 0 0.810 0.800 0.810 0.790 0.820 4,236,000 3,391,260 0.8006 16.20 16.00 16.20 15.80 16.40 211,800 16.012 0.00%
2016-11-21 0 0.810 0.800 0.810 0.790 0.830 18,094,420 14,637,099 0.8089 16.20 16.00 16.20 15.80 16.60 904,721 16.179 1.25%
2016-11-18 0 0.800 0.770 0.800 0.750 0.800 7,308,843 5,684,862 0.7778 16.00 15.40 16.00 15.00 16.00 365,442 15.556 3.90%
2016-11-17 0 0.770 0.750 0.770 0.740 0.770 5,573,400 4,234,566 0.7598 15.40 15.00 15.40 14.80 15.40 278,670 15.196 0.00%
2016-11-16 0 0.770 0.750 0.770 0.730 0.770 6,890,300 5,159,816 0.7489 15.40 15.00 15.40 14.60 15.40 344,515 14.977 2.67%
2016-11-15 0 0.750 0.730 0.750 0.720 0.750 5,755,600 4,193,004 0.7285 15.00 14.60 15.00 14.40 15.00 287,780 14.570 2.74%
2016-11-14 0 0.730 0.720 0.730 0.720 0.740 2,500,000 1,823,900 0.7296 14.60 14.40 14.60 14.40 14.80 125,000 14.591 0.00%
2016-11-11 0 0.730 0.730 0.740 0.720 0.740 2,841,200 2,075,740 0.7306 14.60 14.60 14.80 14.40 14.80 142,060 14.612 -1.35%
2016-11-10 0 0.740 0.730 0.740 0.720 0.750 2,790,200 2,048,442 0.7342 14.80 14.60 14.80 14.40 15.00 139,510 14.683 0.00%
2016-11-09 0 0.740 0.730 0.740 0.710 0.780 7,850,000 5,738,700 0.7310 14.80 14.60 14.80 14.20 15.60 392,500 14.621 -2.63%
2016-11-08 0 0.760 0.750 0.760 0.750 0.780 4,264,800 3,264,548 0.7655 15.20 15.00 15.20 15.00 15.60 213,240 15.309 0.00%
2016-11-07 0 0.760 0.760 0.770 0.760 0.780 2,672,600 2,056,272 0.7694 15.20 15.20 15.40 15.20 15.60 133,630 15.388 -2.56%
2016-11-04 0 0.780 0.770 0.780 0.760 0.780 4,080,912 3,125,598 0.7659 15.60 15.40 15.60 15.20 15.60 204,046 15.318 1.30%
2016-11-03 0 0.770 0.760 0.770 0.760 0.780 2,971,600 2,290,280 0.7707 15.40 15.20 15.40 15.20 15.60 148,580 15.414 0.00%
2016-11-02 0 0.770 0.770 0.780 0.750 0.780 10,684,520 8,201,064 0.7676 15.40 15.40 15.60 15.00 15.60 534,226 15.351 -1.28%
2016-11-01 0 0.780 0.770 0.780 0.760 0.780 5,671,000 4,364,930 0.7697 15.60 15.40 15.60 15.20 15.60 283,550 15.394 1.30%
2016-10-31 0 0.770 0.750 0.770 0.740 0.770 12,415,200 9,359,304 0.7539 15.40 15.00 15.40 14.80 15.40 620,760 15.077 1.32%
2016-10-28 0 0.760 0.750 0.760 0.740 0.760 2,115,100 1,585,914 0.7498 15.20 15.00 15.20 14.80 15.20 105,755 14.996 2.70%
2016-10-27 0 0.740 0.740 0.750 0.720 0.760 7,600,100 5,598,670 0.7367 14.80 14.80 15.00 14.40 15.20 380,005 14.733 0.00%
2016-10-26 0 0.740 0.730 0.740 0.730 0.750 4,770,000 3,504,800 0.7348 14.80 14.60 14.80 14.60 15.00 238,500 14.695 0.00%
2016-10-25 0 0.740 0.730 0.740 0.730 0.750 1,711,200 1,273,272 0.7441 14.80 14.60 14.80 14.60 15.00 85,560 14.882 -1.33%
2016-10-24 0 0.750 0.750 0.760 0.730 0.760 5,500,600 4,105,426 0.7464 15.00 15.00 15.20 14.60 15.20 275,030 14.927 -1.32%
2016-10-20 0 0.760 0.750 0.760 0.750 0.770 2,098,400 1,584,808 0.7552 15.20 15.00 15.20 15.00 15.40 104,920 15.105 -1.30%
2016-10-19 0 0.770 0.750 0.770 0.740 0.770 7,020,200 5,339,146 0.7605 15.40 15.00 15.40 14.80 15.40 351,010 15.211 1.32%
2016-10-18 0 0.760 0.740 0.760 0.730 0.760 4,784,400 3,577,068 0.7477 15.20 14.80 15.20 14.60 15.20 239,220 14.953 1.33%
2016-10-17 0 0.750 0.740 0.750 0.720 0.750 10,189,800 7,562,676 0.7422 15.00 14.80 15.00 14.40 15.00 509,490 14.844 4.17%
2016-10-14 0 0.720 0.710 0.720 0.700 0.730 18,262,000 13,041,980 0.7142 14.40 14.20 14.40 14.00 14.60 913,100 14.283 -1.37%
2016-10-13 0 0.730 0.720 0.730 0.700 0.730 4,860,920 3,487,534 0.7175 14.60 14.40 14.60 14.00 14.60 243,046 14.349 0.00%
2016-10-12 0 0.730 0.720 0.730 0.720 0.730 2,170,000 1,565,200 0.7213 14.60 14.40 14.60 14.40 14.60 108,500 14.426 -1.35%
2016-10-11 0 0.740 0.730 0.740 0.730 0.760 7,160,000 5,283,000 0.7378 14.80 14.60 14.80 14.60 15.20 358,000 14.757 -1.33%
2016-10-07 0 0.750 0.740 0.750 0.730 0.750 6,389,800 4,731,080 0.7404 15.00 14.80 15.00 14.60 15.00 319,490 14.808 -1.32%
2016-10-06 0 0.760 0.750 0.760 0.740 0.770 4,349,710 3,266,237 0.7509 15.20 15.00 15.20 14.80 15.40 217,486 15.018 0.00%
2016-10-05 0 0.760 0.750 0.760 0.740 0.760 1,580,196 1,183,507 0.7490 15.20 15.00 15.20 14.80 15.20 79,010 14.979 1.33%
2016-10-04 0 0.750 0.740 0.750 0.740 0.750 1,212,000 898,020 0.7409 15.00 14.80 15.00 14.80 15.00 60,600 14.819 0.00%
2016-10-03 0 0.750 0.750 0.760 0.730 0.750 2,450,000 1,828,020 0.7461 15.00 15.00 15.20 14.60 15.00 122,500 14.923 1.35%
2016-09-30 0 0.740 0.740 0.750 0.720 0.750 2,720,000 2,013,600 0.7403 14.80 14.80 15.00 14.40 15.00 136,000 14.806 -1.33%
2016-09-29 0 0.750 0.740 0.750 0.750 0.750 172,200 129,062 0.7495 15.00 14.80 15.00 15.00 15.00 8,610 14.990 0.00%
2016-09-28 0 0.750 0.740 0.750 0.720 0.750 2,182,000 1,622,320 0.7435 15.00 14.80 15.00 14.40 15.00 109,100 14.870 2.74%
2016-09-27 0 0.730 0.730 0.740 0.710 0.750 2,724,560 1,992,266 0.7312 14.60 14.60 14.80 14.20 15.00 136,228 14.624 2.82%
2016-09-26 0 0.710 0.700 0.720 0.700 0.750 9,263,000 6,703,554 0.7237 14.20 14.00 14.40 14.00 15.00 463,150 14.474 -4.05%
2016-09-23 0 0.740 0.730 0.750 0.730 0.750 7,590,200 5,111,840 0.6735 14.80 14.60 15.00 14.60 15.00 379,510 13.470 0.00%
2016-09-22 0 0.740 0.730 0.740 0.730 0.790 17,720,200 12,835,044 0.7243 14.80 14.60 14.80 14.60 15.80 886,010 14.486 -1.33%
2016-09-21 0 0.750 0.750 0.760 0.750 0.820 8,182,000 6,379,436 0.7797 15.00 15.00 15.20 15.00 16.40 409,100 15.594 -6.25%
2016-09-20 0 0.800 0.780 0.800 0.760 0.800 3,571,000 2,779,142 0.7783 16.00 15.60 16.00 15.20 16.00 178,550 15.565 2.56%
2016-09-19 0 0.780 0.780 0.790 0.770 0.800 11,750,000 8,616,700 0.7333 15.60 15.60 15.80 15.40 16.00 587,500 14.667 -2.50%
2016-09-15 0 0.800 0.800 0.810 0.780 0.820 55,668,000 44,638,260 0.8019 16.00 16.00 16.20 15.60 16.40 2,783,400 16.037 0.00%
2016-09-14 0 0.800 0.790 0.800 0.780 0.800 5,624,000 4,464,300 0.7938 16.00 15.80 16.00 15.60 16.00 281,200 15.876 1.27%
2016-09-13 0 0.790 0.780 0.790 0.770 0.800 3,115,000 2,452,450 0.7873 15.80 15.60 15.80 15.40 16.00 155,750 15.746 1.28%
2016-09-12 0 0.780 0.770 0.780 0.770 0.800 5,649,432 4,413,306 0.7812 15.60 15.40 15.60 15.40 16.00 282,472 15.624 -2.50%
2016-09-09 0 0.800 0.800 0.810 0.780 0.830 29,973,200 22,982,486 0.7668 16.00 16.00 16.20 15.60 16.60 1,498,660 15.335 1.27%
2016-09-08 0 0.790 0.780 0.790 0.760 0.800 7,276,400 5,710,890 0.7849 15.80 15.60 15.80 15.20 16.00 363,820 15.697 0.00%
2016-09-07 0 0.790 0.780 0.790 0.780 0.800 6,813,000 5,396,860 0.7921 15.80 15.60 15.80 15.60 16.00 340,650 15.843 -1.25%
2016-09-06 0 0.800 0.790 0.800 0.780 0.800 9,145,000 7,292,800 0.7975 16.00 15.80 16.00 15.60 16.00 457,250 15.949 0.00%
2016-09-05 0 0.800 0.790 0.800 0.770 0.800 15,910,000 12,425,500 0.7810 16.00 15.80 16.00 15.40 16.00 795,500 15.620 2.56%
2016-09-02 0 0.780 0.770 0.780 0.730 0.790 17,215,800 13,111,442 0.7616 15.60 15.40 15.60 14.60 15.80 860,790 15.232 5.41%
2016-09-01 0 0.740 0.730 0.740 0.730 0.750 5,888,000 4,358,530 0.7402 14.80 14.60 14.80 14.60 15.00 294,400 14.805 -1.33%
2016-08-31 0 0.750 0.740 0.750 0.720 0.750 7,266,840 4,973,538 0.6844 15.00 14.80 15.00 14.40 15.00 363,342 13.688 2.74%
2016-08-30 0 0.730 0.720 0.730 0.720 0.740 4,680,000 3,382,700 0.7228 14.60 14.40 14.60 14.40 14.80 234,000 14.456 2.82%
2016-08-29 0 0.710 0.710 0.720 0.710 0.730 1,150,000 824,000 0.7165 14.20 14.20 14.40 14.20 14.60 57,500 14.330 -2.74%
2016-08-26 0 0.730 0.720 0.730 0.720 0.760 12,524,000 9,142,100 0.7300 14.60 14.40 14.60 14.40 15.20 626,200 14.599 2.82%
2016-08-25 0 0.710 0.710 0.720 0.710 0.730 1,741,600 1,246,648 0.7158 14.20 14.20 14.40 14.20 14.60 87,080 14.316 -2.74%
2016-08-24 0 0.730 0.720 0.730 0.710 0.740 6,650,000 4,839,800 0.7278 14.60 14.40 14.60 14.20 14.80 332,500 14.556 -1.35%
2016-08-23 0 0.740 0.730 0.740 0.700 0.760 9,070,100 6,670,071 0.7354 14.80 14.60 14.80 14.00 15.20 453,505 14.708 5.71%
2016-08-22 0 0.700 0.690 0.700 0.690 0.760 24,015,200 17,189,804 0.7158 14.00 13.80 14.00 13.80 15.20 1,200,760 14.316 -9.09%
2016-08-19 0 0.770 0.760 0.770 0.760 0.780 6,138,400 4,764,868 0.7762 15.40 15.20 15.40 15.20 15.60 306,920 15.525 -2.53%
2016-08-18 0 0.790 0.780 0.790 0.780 0.800 1,052,240 835,200 0.7937 15.80 15.60 15.80 15.60 16.00 52,612 15.875 0.00%
2016-08-17 0 0.790 0.780 0.790 0.770 0.800 12,583,100 9,396,694 0.7468 15.80 15.60 15.80 15.40 16.00 629,155 14.935 2.60%
2016-08-16 0 0.770 0.770 0.790 0.770 0.800 11,022,600 8,206,576 0.7445 15.40 15.40 15.80 15.40 16.00 551,130 14.890 -3.75%
2016-08-15 0 0.800 0.780 0.800 0.750 0.800 5,194,000 3,985,070 0.7672 16.00 15.60 16.00 15.00 16.00 259,700 15.345 3.90%
2016-08-12 0 0.770 0.760 0.770 0.760 0.780 4,080,000 3,135,100 0.7684 15.40 15.20 15.40 15.20 15.60 204,000 15.368 -1.28%
2016-08-11 0 0.780 0.770 0.780 0.770 0.790 19,470,000 15,361,900 0.7890 15.60 15.40 15.60 15.40 15.80 973,500 15.780 -1.27%
2016-08-10 0 0.790 0.780 0.790 0.770 0.790 2,407,848 1,885,619 0.7831 15.80 15.60 15.80 15.40 15.80 120,392 15.662 1.28%
2016-08-09 0 0.780 0.770 0.780 0.760 0.800 1,290,980 999,135 0.7739 15.60 15.40 15.60 15.20 16.00 64,549 15.479 -1.27%
2016-08-08 0 0.790 0.790 0.800 0.780 0.800 321,000 255,250 0.7952 15.80 15.80 16.00 15.60 16.00 16,050 15.903 -1.25%
2016-08-05 0 0.800 0.790 0.800 0.780 0.800 3,908,600 3,093,290 0.7914 16.00 15.80 16.00 15.60 16.00 195,430 15.828 3.90%
2016-08-04 0 0.770 0.760 0.780 0.700 0.800 10,805,745 8,156,650 0.7548 15.40 15.20 15.60 14.00 16.00 540,287 15.097 -3.75%
2016-08-03 0 0.800 0.790 0.800 0.750 0.810 3,250,000 2,569,100 0.7905 16.00 15.80 16.00 15.00 16.20 162,500 15.810 -2.44%
2016-08-01 0 0.820 0.810 0.820 0.800 0.820 32,042,600 22,615,952 0.7058 16.40 16.20 16.40 16.00 16.40 1,602,130 14.116 2.50%
2016-07-29 0 0.800 0.800 0.810 0.800 0.820 2,807,200 2,250,244 0.8016 16.00 16.00 16.20 16.00 16.40 140,360 16.032 -1.23%
2016-07-28 0 0.810 0.800 0.810 0.800 0.820 950,600 770,574 0.8106 16.20 16.00 16.20 16.00 16.40 47,530 16.212 -1.22%
2016-07-27 0 0.820 0.810 0.820 0.810 0.830 3,557,240 2,909,297 0.8179 16.40 16.20 16.40 16.20 16.60 177,862 16.357 0.00%
2016-07-26 0 0.820 0.810 0.820 0.800 0.820 12,800,000 10,333,550 0.8073 16.40 16.20 16.40 16.00 16.40 640,000 16.146 0.00%
2016-07-25 0 0.820 0.810 0.820 0.800 0.830 15,804,000 12,789,280 0.8092 16.40 16.20 16.40 16.00 16.60 790,200 16.185 -1.20%
2016-07-22 0 0.830 0.820 0.830 0.820 0.850 10,142,400 8,005,000 0.7893 16.60 16.40 16.60 16.40 17.00 507,120 15.785 -2.35%
2016-07-21 0 0.850 0.840 0.850 0.840 0.860 14,411,000 11,878,120 0.8242 17.00 16.80 17.00 16.80 17.20 720,550 16.485 -2.30%
2016-07-20 0 0.870 0.860 0.870 0.840 0.890 14,980,200 13,026,766 0.8696 17.40 17.20 17.40 16.80 17.80 749,010 17.392 0.00%
2016-07-19 0 0.870 0.860 0.870 0.850 0.870 8,038,000 6,653,040 0.8277 17.40 17.20 17.40 17.00 17.40 401,900 16.554 0.00%
2016-07-18 0 0.870 0.860 0.880 0.850 0.880 7,851,900 6,752,958 0.8600 17.40 17.20 17.60 17.00 17.60 392,595 17.201 -1.14%
2016-07-15 0 0.880 0.870 0.880 0.830 0.880 6,264,680 5,348,374 0.8537 17.60 17.40 17.60 16.60 17.60 313,234 17.075 3.53%
2016-07-14 0 0.850 0.840 0.860 0.840 0.860 3,750,000 3,184,200 0.8491 17.00 16.80 17.20 16.80 17.20 187,500 16.982 -1.16%
2016-07-13 0 0.860 0.850 0.860 0.820 0.860 9,300,000 7,799,130 0.8386 17.20 17.00 17.20 16.40 17.20 465,000 16.772 1.18%
2016-07-12 0 0.850 0.840 0.850 0.820 0.850 6,142,400 5,147,820 0.8381 17.00 16.80 17.00 16.40 17.00 307,120 16.762 1.19%
2016-07-11 0 0.840 0.830 0.840 0.800 0.850 7,458,286 6,095,977 0.8173 16.80 16.60 16.80 16.00 17.00 372,914 16.347 1.20%
2016-07-08 0 0.830 0.820 0.830 0.810 0.840 7,613,000 6,266,526 0.8231 16.60 16.40 16.60 16.20 16.80 380,650 16.463 2.47%
2016-07-07 0 0.810 0.800 0.810 0.800 0.810 1,360,000 1,092,600 0.8034 16.20 16.00 16.20 16.00 16.20 68,000 16.068 0.00%
2016-07-06 0 0.810 0.800 0.810 0.780 0.810 5,644,800 4,485,240 0.7946 16.20 16.00 16.20 15.60 16.20 282,240 15.892 0.00%
2016-07-05 0 0.810 0.800 0.810 0.780 0.830 10,762,660 8,573,663 0.7966 16.20 16.00 16.20 15.60 16.60 538,133 15.932 -3.57%
2016-07-04 0 0.840 0.830 0.840 0.830 0.860 17,417,600 13,931,880 0.7999 16.80 16.60 16.80 16.60 17.20 870,880 15.997 -3.45%
2016-06-30 0 0.870 0.860 0.880 0.830 0.880 16,310,000 13,970,600 0.8566 17.40 17.20 17.60 16.60 17.60 815,500 17.131 0.00%
2016-06-29 0 0.870 0.850 0.870 0.840 0.880 39,390,400 33,349,728 0.8466 17.40 17.00 17.40 16.80 17.60 1,969,520 16.933 0.00%
2016-06-28 0 0.870 0.850 0.900 0.850 0.910 16,120,000 14,098,000 0.8746 17.40 17.00 18.00 17.00 18.20 806,000 17.491 -5.43%
2016-06-27 0 0.920 0.870 0.920 0.830 0.920 12,855,200 11,169,512 0.8689 18.40 17.40 18.40 16.60 18.40 642,760 17.377 4.55%
2016-06-24 0 0.880 0.860 0.880 0.780 0.880 16,664,200 13,778,724 0.8268 17.60 17.20 17.60 15.60 17.60 833,210 16.537 0.00%
2016-06-23 0 0.880 0.860 0.880 0.860 0.900 7,308,000 6,456,320 0.8835 17.60 17.20 17.60 17.20 18.00 365,400 17.669 -2.22%
2016-06-22 0 0.900 0.880 0.900 0.870 0.900 5,579,400 4,931,396 0.8839 18.00 17.60 18.00 17.40 18.00 278,970 17.677 2.27%
2016-06-21 0 0.880 0.860 0.880 0.830 0.880 10,350,000 8,831,833 0.8533 17.60 17.20 17.60 16.60 17.60 517,500 17.066 4.76%
2016-06-20 0 0.840 0.820 0.840 0.820 0.850 2,793,600 2,322,464 0.8314 16.80 16.40 16.80 16.40 17.00 139,680 16.627 2.44%
2016-06-17 0 0.820 0.810 0.830 0.800 0.860 14,042,000 11,626,620 0.8280 16.40 16.20 16.60 16.00 17.20 702,100 16.560 -2.38%
2016-06-16 0 0.840 0.820 0.840 0.810 0.880 14,162,000 11,966,280 0.8450 16.80 16.40 16.80 16.20 17.60 708,100 16.899 0.00%
2016-06-15 0 0.840 0.830 0.840 0.810 0.840 5,740,400 4,745,516 0.8267 16.80 16.60 16.80 16.20 16.80 287,020 16.534 1.20%
2016-06-14 0 0.830 0.820 0.830 0.810 0.850 12,530,000 10,450,000 0.8340 16.60 16.40 16.60 16.20 17.00 626,500 16.680 -1.19%
2016-06-13 0 0.840 0.830 0.850 0.820 0.870 13,070,240 10,945,092 0.8374 16.80 16.60 17.00 16.40 17.40 653,512 16.748 -1.18%
2016-06-10 0 0.850 0.830 0.850 0.820 0.900 6,810,300 5,782,752 0.8491 17.00 16.60 17.00 16.40 18.00 340,515 16.982 -5.56%
2016-06-08 0 0.900 0.880 0.900 0.870 0.910 5,260,800 4,666,890 0.8871 18.00 17.60 18.00 17.40 18.20 263,040 17.742 0.00%
2016-06-07 0 0.900 0.880 0.900 0.870 0.930 16,439,060 14,836,761 0.9025 18.00 17.60 18.00 17.40 18.60 821,953 18.051 0.00%
2016-06-06 0 0.900 0.890 0.900 0.820 0.900 19,373,600 16,709,900 0.8625 18.00 17.80 18.00 16.40 18.00 968,680 17.250 9.76%
2016-06-03 0 0.820 0.810 0.820 0.800 0.820 7,189,000 5,798,880 0.8066 16.40 16.20 16.40 16.00 16.40 359,450 16.133 1.23%
2016-06-02 0 0.810 0.800 0.810 0.770 0.830 8,260,000 6,558,000 0.7939 16.20 16.00 16.20 15.40 16.60 413,000 15.879 2.53%
2016-06-01 0 0.790 0.780 0.800 0.780 0.800 3,990,000 3,173,100 0.7953 15.80 15.60 16.00 15.60 16.00 199,500 15.905 0.00%
2016-05-31 0 0.790 0.780 0.790 0.770 0.790 4,814,800 3,780,184 0.7851 15.80 15.60 15.80 15.40 15.80 240,740 15.702 2.60%
2016-05-30 0 0.770 0.760 0.780 0.760 0.810 5,028,784 3,920,078 0.7795 15.40 15.20 15.60 15.20 16.20 251,439 15.591 -4.94%
2016-05-27 0 0.810 0.800 0.810 0.780 0.830 9,114,000 7,314,440 0.8025 16.20 16.00 16.20 15.60 16.60 455,700 16.051 -1.22%
2016-05-26 0 0.820 0.810 0.820 0.730 0.820 13,340,000 10,201,800 0.7648 16.40 16.20 16.40 14.60 16.40 667,000 15.295 10.81%
2016-05-25 0 0.740 0.740 0.750 0.680 0.760 21,350,000 15,692,800 0.7350 14.80 14.80 15.00 13.60 15.20 1,067,500 14.701 8.82%
2016-05-24 0 0.680 0.680 0.690 0.670 0.750 8,854,400 6,150,904 0.6947 13.60 13.60 13.80 13.40 15.00 442,720 13.893 -2.86%
2016-05-23 0 0.700 0.680 0.700 0.680 0.720 2,012,000 1,401,490 0.6966 14.00 13.60 14.00 13.60 14.40 100,600 13.931 1.45%
2016-05-20 0 0.690 0.680 0.690 0.680 0.700 3,186,000 2,188,400 0.6869 13.80 13.60 13.80 13.60 14.00 159,300 13.738 -1.43%
2016-05-19 0 0.700 0.700 0.710 0.680 0.710 7,882,600 5,495,716 0.6972 14.00 14.00 14.20 13.60 14.20 394,130 13.944 -4.11%
2016-05-18 0 0.730 0.720 0.730 0.710 0.750 6,271,176 4,560,126 0.7272 14.60 14.40 14.60 14.20 15.00 313,559 14.543 -3.95%
2016-05-17 0 0.760 0.750 0.760 0.740 0.780 6,334,800 4,794,056 0.7568 15.20 15.00 15.20 14.80 15.60 316,740 15.136 -1.30%
2016-05-16 0 0.770 0.760 0.770 0.760 0.770 2,794,000 2,142,500 0.7668 15.40 15.20 15.40 15.20 15.40 139,700 15.336 -1.28%
2016-05-13 0 0.780 0.760 0.780 0.760 0.780 3,894,400 2,995,512 0.7692 15.60 15.20 15.60 15.20 15.60 194,720 15.384 1.30%
2016-05-12 0 0.770 0.760 0.770 0.760 0.790 4,789,700 3,692,778 0.7710 15.40 15.20 15.40 15.20 15.80 239,485 15.420 -1.28%
2016-05-11 0 0.780 0.770 0.780 0.770 0.790 2,004,000 1,561,460 0.7792 15.60 15.40 15.60 15.40 15.80 100,200 15.583 -1.27%
2016-05-10 0 0.790 0.780 0.790 0.780 0.800 2,494,000 1,970,160 0.7900 15.80 15.60 15.80 15.60 16.00 124,700 15.799 0.00%
2016-05-09 0 0.790 0.780 0.790 0.790 0.820 2,722,200 2,170,154 0.7972 15.80 15.60 15.80 15.80 16.40 136,110 15.944 -1.25%
2016-05-06 0 0.800 0.790 0.800 0.790 0.800 1,720,200 1,373,352 0.7984 16.00 15.80 16.00 15.80 16.00 86,010 15.967 -1.23%
2016-05-05 0 0.810 0.800 0.810 0.780 0.810 4,818,000 3,836,360 0.7963 16.20 16.00 16.20 15.60 16.20 240,900 15.925 0.00%
2016-05-04 0 0.810 0.800 0.810 0.790 0.830 6,082,000 4,881,140 0.8026 16.20 16.00 16.20 15.80 16.60 304,100 16.051 0.00%
2016-05-03 0 0.810 0.800 0.810 0.790 0.820 7,082,200 5,602,861 0.7911 16.20 16.00 16.20 15.80 16.40 354,110 15.822 2.53%
2016-04-29 0 0.790 0.780 0.790 0.770 0.790 1,640,400 1,277,204 0.7786 15.80 15.60 15.80 15.40 15.80 82,020 15.572 0.00%
2016-04-28 0 0.790 0.780 0.790 0.760 0.810 7,631,000 5,917,934 0.7755 15.80 15.60 15.80 15.20 16.20 381,550 15.510 -2.47%
2016-04-27 0 0.810 0.800 0.810 0.800 0.830 1,867,090 1,516,230 0.8121 16.20 16.00 16.20 16.00 16.60 93,354 16.242 1.25%
2016-04-26 0 0.800 0.800 0.810 0.800 0.830 5,953,500 4,810,905 0.8081 16.00 16.00 16.20 16.00 16.60 297,675 16.162 -3.61%
2016-04-25 0 0.830 0.830 0.840 0.820 0.850 2,610,000 2,167,600 0.8305 16.60 16.60 16.80 16.40 17.00 130,500 16.610 -3.49%
2016-04-22 0 0.860 0.860 0.870 0.850 0.880 1,730,000 1,484,600 0.8582 17.20 17.20 17.40 17.00 17.60 86,500 17.163 -1.15%
2016-04-21 0 0.870 0.860 0.880 0.860 0.880 2,452,000 2,129,980 0.8687 17.40 17.20 17.60 17.20 17.60 122,600 17.373 -1.14%
2016-04-20 0 0.880 0.870 0.880 0.860 0.880 2,085,745 1,824,878 0.8749 17.60 17.40 17.60 17.20 17.60 104,287 17.499 0.00%
2016-04-19 0 0.880 0.870 0.880 0.870 0.890 3,904,000 3,422,260 0.8766 17.60 17.40 17.60 17.40 17.80 195,200 17.532 2.33%
2016-04-18 0 0.860 0.850 0.860 0.830 0.860 3,207,300 2,715,876 0.8468 17.20 17.00 17.20 16.60 17.20 160,365 16.936 1.18%
2016-04-15 0 0.850 0.850 0.860 0.840 0.870 7,354,600 6,276,712 0.8534 17.00 17.00 17.20 16.80 17.40 367,730 17.069 -3.41%
2016-04-14 0 0.880 0.870 0.880 0.870 0.890 3,168,294 2,797,038 0.8828 17.60 17.40 17.60 17.40 17.80 158,415 17.656 -1.12%
2016-04-13 0 0.890 0.890 0.900 0.880 0.910 2,720,000 2,432,600 0.8943 17.80 17.80 18.00 17.60 18.20 136,000 17.887 0.00%
2016-04-12 0 0.890 0.880 0.890 0.880 0.920 2,599,941 2,319,544 0.8922 17.80 17.60 17.80 17.60 18.40 129,997 17.843 -1.11%
2016-04-11 0 0.900 0.890 0.900 0.820 0.900 4,940,000 4,346,100 0.8798 18.00 17.80 18.00 16.40 18.00 247,000 17.596 2.27%
2016-04-08 0 0.880 0.860 0.870 0.850 0.890 16,930,000 14,674,700 0.8668 17.60 17.20 17.40 17.00 17.80 846,500 17.336 -3.30%
2016-04-07 0 0.910 0.900 0.910 0.890 0.920 3,030,000 2,749,600 0.9075 18.20 18.00 18.20 17.80 18.40 151,500 18.149 0.00%
2016-04-06 0 0.910 0.900 0.910 0.900 0.920 2,870,000 2,588,700 0.9020 18.20 18.00 18.20 18.00 18.40 143,500 18.040 -1.09%
2016-04-05 0 0.920 0.910 0.920 0.910 0.930 5,792,000 5,287,060 0.9128 18.40 18.20 18.40 18.20 18.60 289,600 18.256 -1.08%
2016-04-01 0 0.930 0.920 0.930 0.920 0.950 3,510,800 3,247,412 0.9250 18.60 18.40 18.60 18.40 19.00 175,540 18.500 -3.12%
2016-03-31 0 0.960 0.950 0.960 0.950 0.980 2,541,200 2,444,204 0.9618 19.20 19.00 19.20 19.00 19.60 127,060 19.237 1.05%
2016-03-30 0 0.950 0.940 0.950 0.910 0.950 5,740,400 5,381,132 0.9374 19.00 18.80 19.00 18.20 19.00 287,020 18.748 4.40%
2016-03-29 0 0.910 0.910 0.920 0.890 0.950 8,661,080 7,956,450 0.9186 18.20 18.20 18.40 17.80 19.00 433,054 18.373 3.41%
2016-03-24 0 0.880 0.880 0.890 0.880 0.930 11,870,000 10,631,350 0.8956 17.60 17.60 17.80 17.60 18.60 593,500 17.913 -6.38%
2016-03-23 0 0.940 0.940 0.950 0.940 0.990 12,102,000 11,707,110 0.9674 18.80 18.80 19.00 18.80 19.80 605,100 19.347 -5.05%
2016-03-22 0 0.990 0.990 1.000 0.990 1.020 10,080,000 10,098,000 1.0018 19.80 19.80 20.00 19.80 20.40 504,000 20.036 -2.94%
2016-03-21 0 1.020 1.010 1.030 0.980 1.030 22,150,400 22,530,922 1.0172 20.40 20.20 20.60 19.60 20.60 1,107,520 20.344 -0.97%
2016-03-18 0 1.030 0.980 0.990 0.990 1.070 164,719,986 170,046,589 1.0323 20.60 19.60 19.80 19.80 21.40 8,235,999 20.647 0.00%
2016-03-17 0 1.030 1.030 1.040 0.980 1.070 26,505,000 27,153,420 1.0245 20.60 20.60 20.80 19.60 21.40 1,325,250 20.489 0.00%
2016-03-16 0 1.030 1.020 1.040 0.970 1.090 34,082,160 35,220,165 1.0334 20.60 20.40 20.80 19.40 21.80 1,704,108 20.668 -1.90%
2016-03-15 0 1.050 1.040 1.060 0.980 1.070 27,211,400 28,469,186 1.0462 21.00 20.80 21.20 19.60 21.40 1,360,570 20.924 6.06%
2016-03-14 0 0.990 0.980 0.990 0.950 0.990 21,602,600 21,039,258 0.9739 19.80 19.60 19.80 19.00 19.80 1,080,130 19.478 5.32%
2016-03-11 0 0.940 0.940 0.950 0.920 0.960 13,570,220 12,861,000 0.9477 18.80 18.80 19.00 18.40 19.20 678,511 18.955 1.08%
2016-03-10 0 0.930 0.920 0.930 0.910 0.960 16,626,800 15,622,588 0.9396 18.60 18.40 18.60 18.20 19.20 831,340 18.792 -1.06%
2016-03-09 0 0.940 0.920 0.940 0.900 0.950 12,088,000 11,204,440 0.9269 18.80 18.40 18.80 18.00 19.00 604,400 18.538 1.08%
2016-03-08 0 0.930 0.920 0.930 0.880 0.940 17,650,000 16,147,200 0.9149 18.60 18.40 18.60 17.60 18.80 882,500 18.297 2.20%
2016-03-07 0 0.910 0.890 0.910 0.880 0.940 12,766,100 11,600,197 0.9087 18.20 17.80 18.20 17.60 18.80 638,305 18.173 -3.19%
2016-03-04 0 0.940 0.920 0.940 0.860 0.940 34,926,898 31,488,219 0.9015 18.80 18.40 18.80 17.20 18.80 1,746,345 18.031 5.62%
2016-03-03 0 0.890 0.890 0.900 0.830 0.900 52,232,160 45,111,521 0.8637 17.80 17.80 18.00 16.60 18.00 2,611,608 17.273 11.25%
2016-03-02 0 0.800 0.790 0.800 0.760 0.810 23,900,000 18,980,700 0.7942 16.00 15.80 16.00 15.20 16.20 1,195,000 15.883 6.67%
2016-03-01 0 0.750 0.740 0.750 0.700 0.760 9,780,000 7,187,900 0.7350 15.00 14.80 15.00 14.00 15.20 489,000 14.699 7.14%
2016-02-29 0 0.700 0.700 0.710 0.700 0.730 6,484,000 4,604,880 0.7102 14.00 14.00 14.20 14.00 14.60 324,200 14.204 -5.41%
2016-02-26 0 0.740 0.730 0.740 0.730 0.750 4,318,400 3,184,300 0.7374 14.80 14.60 14.80 14.60 15.00 215,920 14.748 4.23%
2016-02-25 0 0.710 0.700 0.710 0.690 0.760 6,190,000 4,434,000 0.7163 14.20 14.00 14.20 13.80 15.20 309,500 14.326 -5.33%
2016-02-24 0 0.750 0.740 0.750 0.730 0.760 7,540,000 5,651,400 0.7495 15.00 14.80 15.00 14.60 15.20 377,000 14.990 -1.32%
2016-02-23 0 0.760 0.750 0.760 0.730 0.780 9,805,200 7,448,632 0.7597 15.20 15.00 15.20 14.60 15.60 490,260 15.193 -2.56%
2016-02-22 0 0.780 0.760 0.780 0.750 0.780 11,240,200 8,532,242 0.7591 15.60 15.20 15.60 15.00 15.60 562,010 15.182 5.41%
2016-02-19 0 0.740 0.730 0.740 0.690 0.740 13,340,080 9,534,155 0.7147 14.80 14.60 14.80 13.80 14.80 667,004 14.294 0.00%
2016-02-18 0 0.740 0.740 0.750 0.730 0.810 11,590,800 8,877,076 0.7659 14.80 14.80 15.00 14.60 16.20 579,540 15.317 1.37%
2016-02-17 0 0.730 0.720 0.740 0.680 0.750 23,981,000 17,318,900 0.7222 14.60 14.40 14.80 13.60 15.00 1,199,050 14.444 8.96%
2016-02-16 0 0.670 0.660 0.680 0.660 0.700 4,100,200 2,760,928 0.6734 13.40 13.20 13.60 13.20 14.00 205,010 13.467 1.52%
2016-02-15 0 0.660 0.650 0.660 0.630 0.670 5,280,000 3,449,300 0.6533 13.20 13.00 13.20 12.60 13.40 264,000 13.066 8.20%
2016-02-12 0 0.610 0.600 0.610 0.600 0.630 5,017,680 3,067,245 0.6113 12.20 12.00 12.20 12.00 12.60 250,884 12.226 -3.17%
2016-02-11 0 0.630 0.610 0.630 0.580 0.630 1,635,400 1,009,960 0.6176 12.60 12.20 12.60 11.60 12.60 81,770 12.351 -4.55%
2016-02-05 0 0.660 0.650 0.670 0.650 0.670 1,910,600 1,255,678 0.6572 13.20 13.00 13.40 13.00 13.40 95,530 13.144 -2.94%
2016-02-04 0 0.680 0.670 0.680 0.660 0.710 6,890,000 4,696,000 0.6816 13.60 13.40 13.60 13.20 14.20 344,500 13.631 -1.45%
2016-02-03 0 0.690 0.670 0.690 0.650 0.740 19,220,000 13,229,000 0.6883 13.80 13.40 13.80 13.00 14.80 961,000 13.766 -5.48%
2016-02-02 0 0.730 0.730 0.740 0.640 0.750 9,633,600 6,797,141 0.7056 14.60 14.60 14.80 12.80 15.00 481,680 14.111 12.31%
2016-02-01 0 0.650 0.640 0.650 0.630 0.660 4,200,000 2,698,700 0.6425 13.00 12.80 13.00 12.60 13.20 210,000 12.851 0.00%
2016-01-29 0 0.650 0.640 0.650 0.570 0.660 15,080,000 9,458,950 0.6273 13.00 12.80 13.00 11.40 13.20 754,000 12.545 14.04%
2016-01-28 0 0.570 0.560 0.570 0.540 0.580 8,033,400 4,502,936 0.5605 11.40 11.20 11.40 10.80 11.60 401,670 11.211 -1.72%
2016-01-27 0 0.580 0.570 0.580 0.560 0.600 4,478,000 2,584,520 0.5772 11.60 11.40 11.60 11.20 12.00 223,900 11.543 -3.33%
2016-01-26 0 0.600 0.590 0.600 0.580 0.610 3,360,000 2,014,700 0.5996 12.00 11.80 12.00 11.60 12.20 168,000 11.992 -1.64%
2016-01-25 0 0.610 0.590 0.610 0.580 0.640 10,944,000 6,673,824 0.6098 12.20 11.80 12.20 11.60 12.80 547,200 12.196 0.00%
2016-01-22 0 0.610 0.600 0.620 0.600 0.630 13,678,000 8,393,020 0.6136 12.20 12.00 12.40 12.00 12.60 683,900 12.272 1.67%
2016-01-21 0 0.600 0.590 0.600 0.590 0.630 22,584,000 13,697,680 0.6065 12.00 11.80 12.00 11.80 12.60 1,129,200 12.130 -1.64%
2016-01-20 0 0.610 0.610 0.620 0.590 0.720 30,187,000 18,823,830 0.6236 12.20 12.20 12.40 11.80 14.40 1,509,350 12.471 -15.28%
2016-01-19 0 0.720 0.710 0.720 0.700 0.750 14,066,000 10,161,700 0.7224 14.40 14.20 14.40 14.00 15.00 703,300 14.449 -2.70%
2016-01-18 0 0.740 0.730 0.750 0.720 0.760 4,754,000 3,536,580 0.7439 14.80 14.60 15.00 14.40 15.20 237,700 14.878 -2.63%
2016-01-15 0 0.760 0.750 0.760 0.750 0.790 9,891,100 7,523,290 0.7606 15.20 15.00 15.20 15.00 15.80 494,555 15.212 -2.56%
2016-01-14 0 0.780 0.770 0.780 0.750 0.800 11,580,000 8,893,600 0.7680 15.60 15.40 15.60 15.00 16.00 579,000 15.360 -2.50%
2016-01-13 0 0.800 0.800 0.810 0.790 0.830 7,970,000 6,426,800 0.8064 16.00 16.00 16.20 15.80 16.60 398,500 16.127 -3.61%
2016-01-12 0 0.830 0.810 0.820 0.800 0.840 6,202,000 5,035,260 0.8119 16.60 16.20 16.40 16.00 16.80 310,100 16.238 1.22%
2016-01-11 0 0.820 0.800 0.820 0.810 0.840 8,570,000 7,053,700 0.8231 16.40 16.00 16.40 16.20 16.80 428,500 16.461 -5.75%
2016-01-08 0 0.870 0.850 0.870 0.840 0.890 12,290,000 10,599,550 0.8625 17.40 17.00 17.40 16.80 17.80 614,500 17.249 3.57%
2016-01-07 0 0.840 0.840 0.850 0.780 0.890 26,016,000 21,270,220 0.8176 16.80 16.80 17.00 15.60 17.80 1,300,800 16.352 -5.62%
2016-01-06 0 0.890 0.880 0.900 0.860 0.910 12,440,000 11,033,300 0.8869 17.80 17.60 18.00 17.20 18.20 622,000 17.738 0.00%
2016-01-05 0 0.890 0.890 0.910 0.880 0.920 7,126,080 6,444,789 0.9044 17.80 17.80 18.20 17.60 18.40 356,304 18.088 -1.11%
2016-01-04 0 0.900 0.890 0.900 0.880 0.950 14,484,200 13,143,823 0.9075 18.00 17.80 18.00 17.60 19.00 724,210 18.149 -5.26%
2015-12-31 0 0.950 0.940 0.960 0.940 1.000 7,270,000 6,954,300 0.9566 19.00 18.80 19.20 18.80 20.00 363,500 19.131 -3.06%
2015-12-30 0 0.980 0.970 0.990 0.950 1.010 12,368,200 12,038,608 0.9734 19.60 19.40 19.80 19.00 20.20 618,410 19.467 0.00%
2015-12-29 0 0.980 0.980 1.000 0.980 1.030 5,429,400 5,471,822 1.0078 19.60 19.60 20.00 19.60 20.60 271,470 20.156 -2.97%
2015-12-28 0 1.010 1.000 1.010 0.980 1.020 6,634,400 6,638,324 1.0006 20.20 20.00 20.20 19.60 20.40 331,720 20.012 3.06%
2015-12-24 0 0.980 0.970 0.980 0.950 1.000 10,090,000 9,933,700 0.9845 19.60 19.40 19.60 19.00 20.00 504,500 19.690 -1.01%
2015-12-23 0 0.990 0.980 1.000 0.980 1.110 30,250,440 31,687,249 1.0475 19.80 19.60 20.00 19.60 22.20 1,512,522 20.950 -10.81%
2015-12-22 0 1.110 1.100 1.110 1.050 1.170 38,064,000 41,649,840 1.0942 22.20 22.00 22.20 21.00 23.40 1,903,200 21.884 -2.63%
2015-12-21 0 1.140 1.130 1.140 1.050 1.170 74,208,000 83,805,040 1.1293 22.80 22.60 22.80 21.00 23.40 3,710,400 22.587 9.62%
2015-12-18 0 1.040 1.030 1.040 0.900 1.050 76,711,000 76,809,440 1.0013 20.80 20.60 20.80 18.00 21.00 3,835,550 20.026 13.04%
2015-12-17 0 0.920 0.910 0.920 0.890 0.920 14,086,600 12,788,382 0.9078 18.40 18.20 18.40 17.80 18.40 704,330 18.157 3.37%
2015-12-16 0 0.890 0.880 0.890 0.880 0.920 12,171,400 10,810,744 0.8882 17.80 17.60 17.80 17.60 18.40 608,570 17.764 -2.20%
2015-12-15 0 0.910 0.900 0.910 0.890 0.920 6,870,000 6,194,840 0.9017 18.20 18.00 18.20 17.80 18.40 343,500 18.034 -1.09%
2015-12-14 0 0.920 0.900 0.920 0.860 0.920 8,556,000 7,695,020 0.8994 18.40 18.00 18.40 17.20 18.40 427,800 17.987 2.22%
2015-12-11 0 0.900 0.900 0.910 0.860 0.960 10,575,320 9,614,264 0.9091 18.00 18.00 18.20 17.20 19.20 528,766 18.182 -6.25%
2015-12-10 0 0.960 0.950 0.960 0.920 0.960 14,440,200 13,680,580 0.9474 19.20 19.00 19.20 18.40 19.20 722,010 18.948 4.35%
2015-12-09 0 0.920 0.920 0.930 0.920 0.960 5,940,200 5,529,380 0.9308 18.40 18.40 18.60 18.40 19.20 297,010 18.617 -4.17%
2015-12-08 0 0.960 0.950 0.960 0.920 0.960 4,965,360 4,691,444 0.9448 19.20 19.00 19.20 18.40 19.20 248,268 18.897 1.05%
2015-12-07 0 0.950 0.940 0.950 0.930 0.980 10,504,000 9,989,440 0.9510 19.00 18.80 19.00 18.60 19.60 525,200 19.020 1.06%
2015-12-04 0 0.940 0.930 0.940 0.920 0.950 4,761,400 4,455,760 0.9358 18.80 18.60 18.80 18.40 19.00 238,070 18.716 0.00%
2015-12-03 0 0.940 0.920 0.940 0.920 0.960 7,761,000 7,292,820 0.9397 18.80 18.40 18.80 18.40 19.20 388,050 18.794 -2.08%
2015-12-02 0 0.960 0.950 0.960 0.940 0.960 7,099,200 6,761,876 0.9525 19.20 19.00 19.20 18.80 19.20 354,960 19.050 1.05%
2015-12-01 0 0.950 0.940 0.950 0.910 0.980 6,411,000 6,125,480 0.9555 19.00 18.80 19.00 18.20 19.60 320,550 19.109 1.06%
2015-11-30 0 0.940 0.900 0.920 0.880 0.980 41,142,400 37,689,606 0.9161 18.80 18.00 18.40 17.60 19.60 2,057,120 18.322 0.00%
2015-11-27 0 0.940 0.920 0.940 0.920 0.980 12,631,360 11,839,618 0.9373 18.80 18.40 18.80 18.40 19.60 631,568 18.746 -1.05%
2015-11-26 0 0.950 0.950 0.960 0.930 0.960 9,586,300 9,063,733 0.9455 19.00 19.00 19.20 18.60 19.20 479,315 18.910 -1.04%
2015-11-25 0 0.960 0.940 0.960 0.930 0.960 8,872,300 8,435,296 0.9507 19.20 18.80 19.20 18.60 19.20 443,615 19.015 1.05%
2015-11-24 0 0.950 0.940 0.950 0.920 0.960 9,441,000 8,907,204 0.9435 19.00 18.80 19.00 18.40 19.20 472,050 18.869 2.15%
2015-11-23 0 0.930 0.930 0.940 0.920 1.000 24,281,000 23,057,040 0.9496 18.60 18.60 18.80 18.40 20.00 1,214,050 18.992 -6.06%
2015-11-20 0 0.990 0.980 0.990 0.960 1.000 24,410,000 23,933,300 0.9805 19.80 19.60 19.80 19.20 20.00 1,220,500 19.609 -1.00%
2015-11-19 0 1.000 0.990 1.000 0.960 1.070 41,764,400 41,625,464 0.9967 20.00 19.80 20.00 19.20 21.40 2,088,220 19.933 -0.99%
2015-11-18 0 1.010 1.010 1.020 1.000 1.170 71,003,120 77,213,807 1.0875 20.20 20.20 20.40 20.00 23.40 3,550,156 21.749 -11.40%
2015-11-17 0 1.140 1.140 1.150 1.040 1.150 69,800,000 76,839,500 1.1009 22.80 22.80 23.00 20.80 23.00 3,490,000 22.017 9.62%
2015-11-16 0 1.040 1.030 1.040 0.950 1.040 39,726,200 39,996,156 1.0068 20.80 20.60 20.80 19.00 20.80 1,986,310 20.136 2.97%
2015-11-13 0 1.010 1.000 1.010 0.950 1.040 52,000,000 52,291,696 1.0056 20.20 20.00 20.20 19.00 20.80 2,600,000 20.112 4.12%
2015-11-12 0 0.970 0.970 0.980 0.930 0.980 19,251,000 18,436,000 0.9577 19.40 19.40 19.60 18.60 19.60 962,550 19.153 4.30%
2015-11-11 0 0.930 0.920 0.930 0.900 0.990 57,121,400 54,529,024 0.9546 18.60 18.40 18.60 18.00 19.80 2,856,070 19.092 3.33%
2015-11-10 0 0.900 0.890 0.900 0.860 0.910 25,104,600 22,261,710 0.8868 18.00 17.80 18.00 17.20 18.20 1,255,230 17.735 0.00%
2015-11-09 0 0.900 0.890 0.900 0.890 0.960 29,930,800 27,118,264 0.9060 18.00 17.80 18.00 17.80 19.20 1,496,540 18.121 -5.26%
2015-11-06 0 0.950 0.940 0.950 0.900 0.970 27,902,000 26,070,090 0.9343 19.00 18.80 19.00 18.00 19.40 1,395,100 18.687 1.06%
2015-11-05 0 0.940 0.940 0.950 0.930 1.010 37,457,000 35,861,700 0.9574 18.80 18.80 19.00 18.60 20.20 1,872,850 19.148 -4.08%
2015-11-04 0 0.980 0.970 0.980 0.920 1.080 213,088,200 213,558,434 1.0022 19.60 19.40 19.60 18.40 21.60 10,654,410 20.044 6.52%
2015-11-03 0 0.920 0.910 0.920 0.720 1.010 662,745,600 582,772,044 0.8793 18.40 18.20 18.40 14.40 20.20 33,137,280 17.587 -28.68%
2015-11-02 1 - - - - - 0 0 - 25.80 - - - - 0 - 0.00%
2015-10-30 0 1.290 1.280 1.290 1.270 1.300 9,258,200 11,904,534 1.2858 25.80 25.60 25.80 25.40 26.00 462,910 25.717 0.00%
2015-10-29 0 1.290 1.280 1.290 1.280 1.350 8,310,400 10,924,412 1.3145 25.80 25.60 25.80 25.60 27.00 415,520 26.291 -2.27%
2015-10-28 0 1.320 1.320 1.330 1.280 1.380 20,327,600 26,968,094 1.3267 26.40 26.40 26.60 25.60 27.60 1,016,380 26.533 0.76%
2015-10-27 0 1.310 1.310 1.320 1.250 1.360 25,274,000 32,686,180 1.2933 26.20 26.20 26.40 25.00 27.20 1,263,700 25.865 -1.50%
2015-10-26 0 1.330 1.320 1.330 1.200 1.440 89,133,600 120,184,934 1.3484 26.60 26.40 26.60 24.00 28.80 4,456,680 26.967 9.92%
2015-10-23 0 1.210 1.200 1.210 1.200 1.260 15,650,400 19,374,932 1.2380 24.20 24.00 24.20 24.00 25.20 782,520 24.760 -1.63%
2015-10-22 0 1.230 1.230 1.240 1.150 1.270 26,664,400 32,844,600 1.2318 24.60 24.60 24.80 23.00 25.40 1,333,220 24.636 6.03%
2015-10-20 0 1.160 1.160 1.170 1.150 1.200 6,003,600 7,004,684 1.1667 23.20 23.20 23.40 23.00 24.00 300,180 23.335 -2.52%
2015-10-19 0 1.190 1.160 1.190 1.160 1.200 12,550,000 14,856,300 1.1838 23.80 23.20 23.80 23.20 24.00 627,500 23.675 3.48%
2015-10-16 0 1.150 1.150 1.160 1.130 1.180 9,222,800 10,665,372 1.1564 23.00 23.00 23.20 22.60 23.60 461,140 23.128 -1.71%
2015-10-15 0 1.170 1.160 1.180 1.170 1.220 10,211,800 12,102,377 1.1851 23.40 23.20 23.60 23.40 24.40 510,590 23.703 -1.68%
2015-10-14 0 1.190 1.190 1.200 1.170 1.240 7,809,800 9,396,966 1.2032 23.80 23.80 24.00 23.40 24.80 390,490 24.065 -0.83%
2015-10-13 0 1.200 1.200 1.210 1.180 1.270 16,173,800 19,789,736 1.2236 24.00 24.00 24.20 23.60 25.40 808,690 24.471 0.00%
2015-10-12 0 1.200 1.200 1.220 1.180 1.240 19,417,160 23,582,683 1.2145 24.00 24.00 24.40 23.60 24.80 970,858 24.291 3.45%
2015-10-09 0 1.160 1.160 1.170 1.150 1.260 22,985,000 27,506,660 1.1967 23.20 23.20 23.40 23.00 25.20 1,149,250 23.934 -5.69%
2015-10-08 0 1.230 1.220 1.230 1.200 1.300 26,956,300 33,739,162 1.2516 24.60 24.40 24.60 24.00 26.00 1,347,815 25.032 -1.60%
2015-10-07 0 1.250 1.240 1.250 1.090 1.320 65,608,000 80,811,080 1.2317 25.00 24.80 25.00 21.80 26.40 3,280,400 24.635 9.65%
2015-10-06 0 1.140 1.130 1.140 1.120 1.370 75,236,000 92,476,692 1.2292 22.80 22.60 22.80 22.40 27.40 3,761,800 24.583 -12.98%
2015-10-05 0 1.310 1.310 1.320 1.010 1.370 141,849,500 177,629,113 1.2522 26.20 26.20 26.40 20.20 27.40 7,092,475 25.045 29.70%
2015-10-02 0 1.010 1.010 1.020 1.000 1.030 10,595,000 10,702,550 1.0102 20.20 20.20 20.40 20.00 20.60 529,750 20.203 2.02%
2015-09-30 0 0.990 0.980 0.990 0.960 1.070 25,870,800 26,579,494 1.0274 19.80 19.60 19.80 19.20 21.40 1,293,540 20.548 6.45%
2015-09-29 0 0.930 0.930 0.940 0.900 0.950 13,780,000 12,753,200 0.9255 18.60 18.60 18.80 18.00 19.00 689,000 18.510 -1.06%
2015-09-25 0 0.940 0.930 0.940 0.880 0.950 21,248,000 19,527,400 0.9190 18.80 18.60 18.80 17.60 19.00 1,062,400 18.380 2.17%
2015-09-24 0 0.920 0.920 0.930 0.920 0.960 12,402,400 11,582,572 0.9339 18.40 18.40 18.60 18.40 19.20 620,120 18.678 0.00%
2015-09-23 0 0.920 0.910 0.920 0.880 0.980 36,746,600 33,874,660 0.9218 18.40 18.20 18.40 17.60 19.60 1,837,330 18.437 -5.15%
2015-09-22 0 0.970 0.970 0.980 0.970 1.080 40,471,000 41,041,930 1.0141 19.40 19.40 19.60 19.40 21.60 2,023,550 20.282 -8.49%
2015-09-21 0 1.060 1.050 1.070 1.010 1.100 30,022,600 31,723,226 1.0566 21.20 21.00 21.40 20.20 22.00 1,501,130 21.133 0.95%
2015-09-18 0 1.050 1.030 1.050 1.010 1.130 45,408,200 48,550,922 1.0692 21.00 20.60 21.00 20.20 22.60 2,270,410 21.384 0.00%
2015-09-17 0 1.050 1.050 1.060 0.940 1.140 131,203,000 136,442,170 1.0399 21.00 21.00 21.20 18.80 22.80 6,560,150 20.799 -5.41%
2015-09-16 0 1.110 1.100 1.120 1.090 1.270 101,181,600 118,141,156 1.1676 22.20 22.00 22.40 21.80 25.40 5,059,080 23.352 -7.50%
2015-09-15 0 1.200 1.200 1.210 1.150 1.310 131,546,580 164,454,444 1.2502 24.00 24.00 24.20 23.00 26.20 6,577,329 25.003 -2.44%
2015-09-14 0 1.230 1.220 1.230 1.050 1.260 139,013,500 159,872,116 1.1500 24.60 24.40 24.60 21.00 25.20 6,950,675 23.001 7.89%
2015-09-11 0 1.140 1.140 1.150 1.050 1.270 161,134,480 191,640,742 1.1893 22.80 22.80 23.00 21.00 25.40 8,056,724 23.786 8.57%
2015-09-10 0 1.050 1.050 1.060 0.850 1.080 170,998,000 172,236,130 1.0072 21.00 21.00 21.20 17.00 21.60 8,549,900 20.145 14.13%
2015-09-09 0 0.920 0.920 0.930 0.820 1.110 275,729,100 267,083,187 0.9686 18.40 18.40 18.60 16.40 22.20 13,786,455 19.373 5.75%
2015-09-08 0 0.870 0.870 0.880 0.500 0.880 409,115,500 300,855,800 0.7354 17.40 17.40 17.60 10.00 17.60 20,455,775 14.708 70.59%
2015-09-07 0 0.510 0.510 0.520 0.385 0.560 121,187,280 60,064,092 0.4956 10.20 10.20 10.40 7.700 11.20 6,059,364 9.9126 34.21%
2015-09-04 0 0.380 0.375 0.385 0.375 0.435 41,050,000 16,384,680 0.3991 7.600 7.500 7.700 7.500 8.700 2,052,500 7.9828 -10.59%
2015-09-02 0 0.425 0.425 0.430 0.395 0.530 156,384,000 72,920,720 0.4663 8.500 8.500 8.600 7.900 10.60 7,819,200 9.3259 -15.00%
2015-09-01 0 0.500 0.490 0.495 0.495 0.750 97,073,000 56,882,644 0.5860 10.00 9.800 9.900 9.900 15.00 4,853,650 11.720 -34.21%
2015-08-31 0 0.760 0.750 0.760 0.700 0.830 46,574,300 36,658,962 0.7871 15.20 15.00 15.20 14.00 16.60 2,328,715 15.742 -7.32%
2015-08-28 0 0.820 0.820 0.830 0.730 1.280 206,131,800 204,710,860 0.9931 16.40 16.40 16.60 14.60 25.60 10,306,590 19.862 -56.38%
2015-08-27 1 - - - - - 0 0 - 37.60 - - - - 0 - 0.00%
2015-08-26 1 - - - - - 0 0 - 37.60 - - - - 0 - 0.00%
2015-08-25 1 - - - - - 0 0 - 37.60 - - - - 0 - 0.00%
2015-08-24 1 - - - - - 0 0 - 37.60 - - - - 0 - 0.00%
2015-08-21 1 - - - - - 0 0 - 37.60 - - - - 0 - 0.00%
2015-08-20 1 - - - - - 0 0 - 37.60 - - - - 0 - 0.00%
2015-08-19 1 - - - - - 0 0 - 37.60 - - - - 0 - 0.00%
2015-08-18 1 - - - - - 0 0 - 37.60 - - - - 0 - 0.00%
2015-08-17 1 - - - - - 0 0 - 37.60 - - - - 0 - 0.00%
2015-08-14 1 - - - - - 0 0 - 37.60 - - - - 0 - 0.00%
2015-08-13 1 - - - - - 0 0 - 37.60 - - - - 0 - 0.00%
2015-08-12 1 - - - - - 0 0 - 37.60 - - - - 0 - 0.00%
2015-08-11 1 - - - - - 0 0 - 37.60 - - - - 0 - 0.00%
2015-08-10 1 - - - - - 0 0 - 37.60 - - - - 0 - 0.00%
2015-08-07 1 - - - - - 0 0 - 37.60 - - - - 0 - 0.00%
2015-08-06 1 - - - - - 0 0 - 37.60 - - - - 0 - 0.00%
2015-08-05 1 - - - - - 0 0 - 37.60 - - - - 0 - 0.00%
2015-08-04 1 - - - - - 0 0 - 37.60 - - - - 0 - 0.00%
2015-08-03 1 - - - - - 0 0 - 37.60 - - - - 0 - 0.00%
2015-07-31 1 - - - - - 0 0 - 37.60 - - - - 0 - 0.00%
2015-07-30 1 - - - - - 0 0 - 37.60 - - - - 0 - 0.00%
2015-07-29 1 - - - - - 0 0 - 37.60 - - - - 0 - 0.00%
2015-07-28 1 - - - - - 0 0 - 37.60 - - - - 0 - 0.00%
2015-07-27 1 - - - - - 0 0 - 37.60 - - - - 0 - 0.00%
2015-07-24 1 - - - - - 0 0 - 37.60 - - - - 0 - 0.00%
2015-07-23 1 - - - - - 0 0 - 37.60 - - - - 0 - 0.00%
2015-07-22 1 - - - - - 0 0 - 37.60 - - - - 0 - 0.00%
2015-07-21 1 - - - - - 0 0 - 37.60 - - - - 0 - 0.00%
2015-07-20 1 - - - - - 0 0 - 37.60 - - - - 0 - 0.00%
2015-07-17 1 - - - - - 0 0 - 37.60 - - - - 0 - 0.00%
2015-07-16 1 - - - - - 0 0 - 37.60 - - - - 0 - 0.00%
2015-07-15 1 - - - - - 0 0 - 37.60 - - - - 0 - 0.00%
2015-07-14 1 - - - - - 0 0 - 37.60 - - - - 0 - 0.00%
2015-07-13 1 - - - - - 0 0 - 37.60 - - - - 0 - 0.00%
2015-07-10 1 - - - - - 0 0 - 37.60 - - - - 0 - 0.00%
2015-07-09 1 - - - - - 0 0 - 37.60 - - - - 0 - 0.00%
2015-07-08 1 - - - - - 0 0 - 37.60 - - - - 0 - 0.00%
2015-07-07 1 - - - - - 0 0 - 37.60 - - - - 0 - 0.00%
2015-07-06 1 - - - - - 0 0 - 37.60 - - - - 0 - 0.00%
2015-07-03 1 - - - - - 0 0 - 37.60 - - - - 0 - 0.00%
2015-07-02 1 - - - - - 0 0 - 37.60 - - - - 0 - 0.00%
2015-06-30 1 - - - - - 0 0 - 37.60 - - - - 0 - 0.00%
2015-06-29 1 - - - - - 0 0 - 37.60 - - - - 0 - 0.00%
2015-06-26 1 - - - - - 0 0 - 37.60 - - - - 0 - 0.00%
2015-06-25 1 - - - - - 0 0 - 37.60 - - - - 0 - 0.00%
2015-06-24 1 - - - - - 0 0 - 37.60 - - - - 0 - 0.00%
2015-06-23 1 - - - - - 0 0 - 37.60 - - - - 0 - 0.00%
2015-06-22 1 - - - - - 0 0 - 37.60 - - - - 0 - 0.00%
2015-06-19 1 - - - - - 0 0 - 37.60 - - - - 0 - 0.00%
2015-06-18 1 - - - - - 0 0 - 37.60 - - - - 0 - 0.00%
2015-06-17 1 - - - - - 0 0 - 37.60 - - - - 0 - 0.00%
2015-06-16 1 - - - - - 0 0 - 37.60 - - - - 0 - 0.00%
2015-06-15 1 - - - - - 0 0 - 37.60 - - - - 0 - 0.00%
2015-06-12 1 1.880 1.880 1.900 1.630 1.910 63,063,860 113,814,954 1.8048 37.60 37.60 38.00 32.60 38.20 3,153,193 36.095 16.05%
2015-06-11 0 1.620 1.610 1.630 1.410 1.690 114,825,900 183,809,454 1.6008 32.40 32.20 32.60 28.20 33.80 5,741,295 32.015 16.55%
2015-06-10 0 1.390 1.390 1.400 1.380 1.510 41,141,200 59,412,290 1.4441 27.80 27.80 28.00 27.60 30.20 2,057,060 28.882 -2.80%
2015-06-09 0 1.430 1.410 1.420 1.380 1.560 84,361,760 124,540,129 1.4763 28.60 28.20 28.40 27.60 31.20 4,218,088 29.525 2.88%
2015-06-08 0 1.390 1.380 1.390 1.300 1.420 28,593,200 39,189,633 1.3706 27.80 27.60 27.80 26.00 28.40 1,429,660 27.412 3.73%
2015-06-05 0 1.340 1.310 1.340 1.200 1.350 16,712,600 21,773,112 1.3028 26.80 26.20 26.80 24.00 27.00 835,630 26.056 3.08%
2015-06-04 0 1.300 1.310 1.320 1.240 1.350 25,328,600 32,873,358 1.2979 26.00 26.20 26.40 24.80 27.00 1,266,430 25.958 -1.52%
2015-06-03 0 1.320 1.320 1.330 1.280 1.370 21,577,660 28,778,995 1.3337 26.40 26.40 26.60 25.60 27.40 1,078,883 26.675 0.00%
2015-06-02 0 1.320 1.310 1.320 1.240 1.430 50,629,950 68,194,407 1.3469 26.40 26.20 26.40 24.80 28.60 2,531,498 26.938 6.45%
2015-06-01 0 1.240 1.230 1.240 1.060 1.270 34,870,200 41,497,322 1.1901 24.80 24.60 24.80 21.20 25.40 1,743,510 23.801 11.71%
2015-05-29 0 1.110 1.110 1.120 1.040 1.120 15,764,900 17,254,915 1.0945 22.20 22.20 22.40 20.80 22.40 788,245 21.890 2.78%
2015-05-28 0 1.080 1.070 1.090 1.010 1.140 25,376,600 27,851,684 1.0975 21.60 21.40 21.80 20.20 22.80 1,268,830 21.951 3.85%
2015-05-27 0 1.040 1.020 1.040 1.020 1.100 33,370,600 35,213,684 1.0552 20.80 20.40 20.80 20.40 22.00 1,668,530 21.105 -5.45%
2015-05-26 0 1.100 1.090 1.100 1.020 1.370 104,652,200 118,636,128 1.1336 22.00 21.80 22.00 20.40 27.40 5,232,610 22.672 -19.71%
2015-05-22 0 1.370 1.360 1.370 1.270 1.440 18,270,380 24,871,462 1.3613 27.40 27.20 27.40 25.40 28.80 913,519 27.226 2.24%
2015-05-21 0 1.340 1.330 1.340 1.240 1.380 40,790,600 52,673,678 1.2913 26.80 26.60 26.80 24.80 27.60 2,039,530 25.826 -4.29%
2015-05-20 1 1.400 1.380 1.420 1.310 1.500 33,155,400 46,913,064 1.4149 28.00 27.60 28.40 26.20 30.00 1,657,770 28.299 7.69%
2015-05-19 0 1.300 1.290 1.320 1.000 1.360 120,318,280 145,498,085 1.2093 26.00 25.80 26.40 20.00 27.20 6,015,914 24.186 30.00%
2015-05-18 0 1.000 0.990 1.000 0.880 1.000 26,564,280 24,652,929 0.9280 20.00 19.80 20.00 17.60 20.00 1,328,214 18.561 9.89%
2015-05-15 0 0.910 0.900 0.920 0.840 0.930 19,694,700 17,639,279 0.8956 18.20 18.00 18.40 16.80 18.60 984,735 17.913 8.33%
2015-05-14 0 0.840 0.830 0.840 0.840 0.940 26,958,700 23,725,187 0.8801 16.80 16.60 16.80 16.80 18.80 1,347,935 17.601 -10.64%
2015-05-13 0 0.940 0.930 0.940 0.930 1.000 23,831,700 22,739,849 0.9542 18.80 18.60 18.80 18.60 20.00 1,191,585 19.084 -5.05%
2015-05-12 0 0.990 0.990 1.000 0.930 1.000 17,450,000 16,906,580 0.9689 19.80 19.80 20.00 18.60 20.00 872,500 19.377 1.02%
2015-05-11 0 0.980 0.980 0.990 0.940 1.040 23,217,900 23,052,189 0.9929 19.60 19.60 19.80 18.80 20.80 1,160,895 19.857 1.03%
2015-05-08 0 0.970 0.960 0.970 0.930 1.010 34,819,400 33,992,876 0.9763 19.40 19.20 19.40 18.60 20.20 1,740,970 19.525 2.11%
2015-05-07 0 0.950 0.950 0.960 0.840 1.050 70,874,780 64,821,141 0.9146 19.00 19.00 19.20 16.80 21.00 3,543,739 18.292 -7.77%
2015-05-06 0 1.030 1.020 1.040 0.990 1.150 75,584,360 80,623,935 1.0667 20.60 20.40 20.80 19.80 23.00 3,779,218 21.333 4.04%
2015-05-05 0 0.990 0.980 0.990 0.850 1.020 94,967,140 92,496,441 0.9740 19.80 19.60 19.80 17.00 20.40 4,748,357 19.480 13.79%
2015-05-04 0 0.870 0.860 0.870 0.710 0.870 69,546,790 54,697,826 0.7865 17.40 17.20 17.40 14.20 17.40 3,477,340 15.730 10.13%
2015-04-30 0 0.790 0.780 0.790 0.600 0.830 486,374,510 325,838,398 0.6699 15.80 15.60 15.80 12.00 16.60 24,318,726 13.399 17.91%
2015-04-29 1 - - - - - 0 0 - 13.40 - - - - 0 - 0.00%
2015-04-28 1 - - - - - 0 0 - 13.40 - - - - 0 - 0.00%
2015-04-27 1 - - - - - 0 0 - 13.40 - - - - 0 - 0.00%
2015-04-24 1 - - - - - 0 0 - 13.40 - - - - 0 - 0.00%
2015-04-23 1 - - - - - 0 0 - 13.40 - - - - 0 - 0.00%
2015-04-22 0 0.670 0.670 0.680 0.485 0.680 135,808,680 79,004,421 0.5817 13.40 13.40 13.60 9.700 13.60 6,790,434 11.635 38.14%
2015-04-21 0 0.485 0.485 0.490 0.460 0.630 199,884,140 109,494,825 0.5478 9.700 9.700 9.800 9.200 12.60 9,994,207 10.956 -4.90%
2015-04-20 1 0.510 0.495 0.510 0.420 0.510 93,791,400 44,855,048 0.4782 10.20 9.900 10.20 8.400 10.20 4,689,570 9.5649 27.50%
2015-04-17 0 0.400 0.390 0.400 0.380 0.420 44,627,800 17,609,368 0.3946 8.000 7.800 8.000 7.600 8.400 2,231,390 7.8917 1.27%
2015-04-16 0 0.395 0.385 0.395 0.375 0.430 95,014,080 38,347,699 0.4036 7.900 7.700 7.900 7.500 8.600 4,750,704 8.0720 -1.25%
2015-04-15 0 0.400 0.400 0.405 0.295 0.405 98,538,060 36,099,635 0.3664 8.000 8.000 8.100 5.900 8.100 4,926,903 7.3270 31.15%
2015-04-14 0 0.305 0.300 0.310 0.295 0.310 11,016,200 3,353,470 0.3044 6.100 6.000 6.200 5.900 6.200 550,810 6.0883 3.39%
2015-04-13 0 0.295 0.295 0.300 0.280 0.315 30,141,400 8,957,255 0.2972 5.900 5.900 6.000 5.600 6.300 1,507,070 5.9435 3.51%
2015-04-10 0 0.285 0.285 0.290 0.280 0.300 8,976,400 2,580,728 0.2875 5.700 5.700 5.800 5.600 6.000 448,820 5.7500 -1.72%
2015-04-09 0 0.290 0.290 0.295 0.255 0.300 18,197,080 5,218,495 0.2868 5.800 5.800 5.900 5.100 6.000 909,854 5.7355 1.75%
2015-04-08 0 0.285 0.275 0.285 0.270 0.290 22,910,000 6,330,110 0.2763 5.700 5.500 5.700 5.400 5.800 1,145,500 5.5261 -1.72%
2015-04-02 0 0.290 0.285 0.295 0.285 0.300 7,711,700 2,244,588 0.2911 5.800 5.700 5.900 5.700 6.000 385,585 5.8213 -3.33%
2015-04-01 0 0.300 0.295 0.300 0.280 0.305 6,402,000 1,869,500 0.2920 6.000 5.900 6.000 5.600 6.100 320,100 5.8404 0.00%
2015-03-31 0 0.300 0.300 0.305 0.285 0.310 7,147,200 2,141,732 0.2997 6.000 6.000 6.100 5.700 6.200 357,360 5.9932 0.00%
2015-03-30 0 0.300 0.300 0.305 0.290 0.310 6,652,400 1,999,096 0.3005 6.000 6.000 6.100 5.800 6.200 332,620 6.0101 -1.64%
2015-03-27 0 0.305 0.300 0.305 0.290 0.315 7,967,440 2,439,000 0.3061 6.100 6.000 6.100 5.800 6.300 398,372 6.1224 1.67%
2015-03-26 0 0.300 0.295 0.300 0.290 0.300 3,529,400 1,035,679 0.2934 6.000 5.900 6.000 5.800 6.000 176,470 5.8689 1.69%
2015-03-25 0 0.295 0.295 0.300 0.285 0.300 6,816,000 1,985,370 0.2913 5.900 5.900 6.000 5.700 6.000 340,800 5.8256 0.00%
2015-03-24 0 0.295 0.290 0.295 0.280 0.295 9,883,800 2,864,912 0.2899 5.900 5.800 5.900 5.600 5.900 494,190 5.7972 5.36%
2015-03-23 0 0.280 0.280 0.285 0.265 0.295 12,075,000 3,464,775 0.2869 5.600 5.600 5.700 5.300 5.900 603,750 5.7388 1.82%
2015-03-20 0 0.275 0.265 0.275 0.250 0.280 12,159,200 3,225,804 0.2653 5.500 5.300 5.500 5.000 5.600 607,960 5.3059 1.85%
2015-03-19 0 0.270 0.270 0.275 0.249 0.270 10,764,000 2,730,568 0.2537 5.400 5.400 5.500 4.980 5.400 538,200 5.0735 5.88%
2015-03-18 0 0.255 0.255 0.265 0.255 0.265 6,190,000 1,602,100 0.2588 5.100 5.100 5.300 5.100 5.300 309,500 5.1764 -3.77%
2015-03-17 0 0.265 0.260 0.270 0.255 0.265 3,148,000 826,340 0.2625 5.300 5.200 5.400 5.100 5.300 157,400 5.2499 0.00%
2015-03-16 0 0.265 0.260 0.265 0.255 0.265 4,470,000 1,161,800 0.2599 5.300 5.200 5.300 5.100 5.300 223,500 5.1982 -1.85%
2015-03-13 0 0.270 0.275 0.280 0.260 0.285 2,712,000 730,400 0.2693 5.400 5.500 5.600 5.200 5.700 135,600 5.3864 -3.57%
2015-03-12 0 0.280 0.280 0.285 0.280 0.280 950,000 265,430 0.2794 5.600 5.600 5.700 5.600 5.600 47,500 5.5880 -3.45%
2015-03-11 0 0.290 0.285 0.295 0.270 0.290 6,540,000 1,862,800 0.2848 5.800 5.700 5.900 5.400 5.800 327,000 5.6966 0.00%
2015-03-10 0 0.290 0.290 0.300 0.290 0.295 2,052,800 599,776 0.2922 5.800 5.800 6.000 5.800 5.900 102,640 5.8435 -3.33%
2015-03-09 0 0.300 0.300 0.305 0.295 0.300 666,000 198,900 0.2986 6.000 6.000 6.100 5.900 6.000 33,300 5.9730 1.69%
2015-03-06 0 0.295 0.295 0.300 0.290 0.300 912,800 267,610 0.2932 5.900 5.900 6.000 5.800 6.000 45,640 5.8635 0.00%
2015-03-05 0 0.295 0.295 0.300 0.290 0.305 642,000 189,550 0.2952 5.900 5.900 6.000 5.800 6.100 32,100 5.9050 0.00%
2015-03-04 0 0.295 0.295 0.300 0.290 0.300 1,448,000 430,020 0.2970 5.900 5.900 6.000 5.800 6.000 72,400 5.9395 -1.67%
2015-03-03 0 0.300 0.295 0.300 0.300 0.305 1,920,200 576,457 0.3002 6.000 5.900 6.000 6.000 6.100 96,010 6.0041 0.00%
2015-03-02 0 0.300 0.300 0.310 0.300 0.310 985,620 300,699 0.3051 6.000 6.000 6.200 6.000 6.200 49,281 6.1017 0.00%
2015-02-27 0 0.300 0.300 0.305 0.300 0.310 806,000 247,280 0.3068 6.000 6.000 6.100 6.000 6.200 40,300 6.1360 -1.64%
2015-02-26 0 0.305 0.300 0.310 0.300 0.310 711,400 214,956 0.3022 6.100 6.000 6.200 6.000 6.200 35,570 6.0432 0.00%
2015-02-25 0 0.305 0.300 0.305 0.300 0.310 1,240,400 383,314 0.3090 6.100 6.000 6.100 6.000 6.200 62,020 6.1805 1.67%
2015-02-24 0 0.300 0.300 0.310 0.300 0.310 1,381,000 417,690 0.3025 6.000 6.000 6.200 6.000 6.200 69,050 6.0491 -1.64%
2015-02-23 0 0.305 0.295 0.305 0.280 0.305 645,400 189,784 0.2941 6.100 5.900 6.100 5.600 6.100 32,270 5.8811 1.67%
2015-02-18 0 0.300 0.290 0.300 - - 8,000 2,120 0.2650 6.000 5.800 6.000 - - 400 5.3000 0.00%
2015-02-17 0 0.300 0.295 0.300 0.285 0.300 4,964,600 1,450,265 0.2921 6.000 5.900 6.000 5.700 6.000 248,230 5.8424 0.00%
2015-02-16 0 0.300 0.295 0.310 0.300 0.315 3,408,400 1,042,972 0.3060 6.000 5.900 6.200 6.000 6.300 170,420 6.1200 -3.23%
2015-02-13 0 0.310 0.300 0.310 0.290 0.310 2,889,200 875,476 0.3030 6.200 6.000 6.200 5.800 6.200 144,460 6.0603 6.90%
2015-02-12 0 0.290 0.290 0.295 0.290 0.290 294,000 84,980 0.2890 5.800 5.800 5.900 5.800 5.800 14,700 5.7810 -1.69%
2015-02-11 0 0.295 0.290 0.295 0.290 0.300 5,783,000 1,707,220 0.2952 5.900 5.800 5.900 5.800 6.000 289,150 5.9043 -1.67%
2015-02-10 0 0.300 0.300 0.305 0.295 0.310 4,177,200 1,254,621 0.3003 6.000 6.000 6.100 5.900 6.200 208,860 6.0070 -3.23%
2015-02-09 0 0.310 0.300 0.310 0.300 0.310 3,068,000 928,730 0.3027 6.200 6.000 6.200 6.000 6.200 153,400 6.0543 3.33%
2015-02-06 0 0.300 0.300 0.305 0.295 0.330 7,987,400 2,407,551 0.3014 6.000 6.000 6.100 5.900 6.600 399,370 6.0284 -7.69%
2015-02-05 0 0.325 0.315 0.325 0.305 0.325 6,142,600 1,948,790 0.3173 6.500 6.300 6.500 6.100 6.500 307,130 6.3452 0.00%
2015-02-04 0 0.325 0.315 0.325 0.315 0.345 11,207,220 3,681,458 0.3285 6.500 6.300 6.500 6.300 6.900 560,361 6.5698 1.56%
2015-02-03 0 0.320 0.315 0.320 0.310 0.325 4,875,900 1,533,811 0.3146 6.400 6.300 6.400 6.200 6.500 243,795 6.2914 3.23%
2015-02-02 0 0.310 0.305 0.320 0.305 0.335 8,995,000 2,827,260 0.3143 6.200 6.100 6.400 6.100 6.700 449,750 6.2863 -7.46%
2015-01-30 0 0.335 0.335 0.340 0.295 0.345 19,045,200 6,181,034 0.3245 6.700 6.700 6.800 5.900 6.900 952,260 6.4909 11.67%
2015-01-29 0 0.300 0.300 0.305 0.295 0.305 3,602,000 1,075,760 0.2987 6.000 6.000 6.100 5.900 6.100 180,100 5.9731 0.00%
2015-01-28 0 0.300 0.300 0.305 0.295 0.300 1,570,600 467,568 0.2977 6.000 6.000 6.100 5.900 6.000 78,530 5.9540 -1.64%
2015-01-27 0 0.305 0.300 0.305 0.290 0.310 5,788,400 1,720,312 0.2972 6.100 6.000 6.100 5.800 6.200 289,420 5.9440 0.00%
2015-01-26 0 0.305 0.300 0.310 0.305 0.320 6,865,000 2,136,250 0.3112 6.100 6.000 6.200 6.100 6.400 343,250 6.2236 -3.17%
2015-01-23 0 0.315 0.310 0.315 0.310 0.320 7,959,700 2,503,452 0.3145 6.300 6.200 6.300 6.200 6.400 397,985 6.2903 0.00%
2015-01-22 0 0.315 0.310 0.315 0.295 0.335 28,539,200 8,961,984 0.3140 6.300 6.200 6.300 5.900 6.700 1,426,960 6.2805 8.62%
2015-01-21 0 0.290 0.290 0.295 0.270 0.290 3,888,000 1,100,360 0.2830 5.800 5.800 5.900 5.400 5.800 194,400 5.6603 7.41%
2015-01-20 0 0.270 0.260 0.270 0.260 0.285 4,090,000 1,100,900 0.2692 5.400 5.200 5.400 5.200 5.700 204,500 5.3834 -5.26%
2015-01-19 0 0.285 0.280 0.285 0.270 0.305 14,688,600 4,265,726 0.2904 5.700 5.600 5.700 5.400 6.100 734,430 5.8082 3.64%
2015-01-16 0 0.275 0.270 0.275 0.265 0.275 5,840,000 1,559,600 0.2671 5.500 5.400 5.500 5.300 5.500 292,000 5.3411 3.77%
2015-01-15 0 0.265 0.265 0.270 0.265 0.265 1,920,000 508,800 0.2650 5.300 5.300 5.400 5.300 5.300 96,000 5.3000 0.00%
2015-01-14 0 0.265 0.265 0.270 0.265 0.270 4,675,000 1,252,150 0.2678 5.300 5.300 5.400 5.300 5.400 233,750 5.3568 0.00%
2015-01-13 0 0.265 0.260 0.265 0.260 0.270 3,608,000 950,340 0.2634 5.300 5.200 5.300 5.200 5.400 180,400 5.2680 1.92%
2015-01-12 0 0.260 0.255 0.265 0.260 0.265 3,894,000 1,015,200 0.2607 5.200 5.100 5.300 5.200 5.300 194,700 5.2142 0.00%
2015-01-09 0 0.260 0.260 0.265 0.260 0.270 1,805,000 473,336 0.2622 5.200 5.200 5.300 5.200 5.400 90,250 5.2447 0.00%
2015-01-08 0 0.260 0.260 0.265 0.260 0.265 2,812,000 733,370 0.2608 5.200 5.200 5.300 5.200 5.300 140,600 5.2160 -1.89%
2015-01-07 0 0.265 0.260 0.265 0.265 0.270 2,125,000 563,250 0.2651 5.300 5.200 5.300 5.300 5.400 106,250 5.3012 0.00%
2015-01-06 0 0.265 0.265 0.270 0.260 0.270 3,144,000 829,784 0.2639 5.300 5.300 5.400 5.200 5.400 157,200 5.2785 1.92%
2015-01-05 0 0.260 0.260 0.265 0.260 0.275 2,396,000 638,600 0.2665 5.200 5.200 5.300 5.200 5.500 119,800 5.3306 -1.89%
2015-01-02 0 0.265 0.260 0.275 0.265 0.280 4,136,000 1,142,320 0.2762 5.300 5.200 5.500 5.300 5.600 206,800 5.5238 -3.64%
2014-12-31 0 0.275 0.275 0.280 0.270 0.280 5,601,200 1,545,097 0.2759 5.500 5.500 5.600 5.400 5.600 280,060 5.5170 0.00%
2014-12-30 0 0.275 0.270 0.275 0.250 0.275 8,002,000 2,089,478 0.2611 5.500 5.400 5.500 5.000 5.500 400,100 5.2224 10.00%
2014-12-29 0 0.250 0.249 0.255 0.249 0.260 6,648,240 1,674,525 0.2519 5.000 4.980 5.100 4.980 5.200 332,412 5.0375 1.21%
2014-12-24 0 0.247 0.247 0.250 0.235 0.250 9,520,100 2,307,165 0.2423 4.940 4.940 5.000 4.700 5.000 476,005 4.8469 -1.20%
2014-12-23 0 0.250 0.250 0.260 0.249 0.260 8,616,000 2,166,500 0.2515 5.000 5.000 5.200 4.980 5.200 430,800 5.0290 -3.85%
2014-12-22 0 0.260 0.255 0.265 0.255 0.295 24,333,400 6,568,585 0.2699 5.200 5.100 5.300 5.100 5.900 1,216,670 5.3988 -14.75%
2014-12-19 0 0.305 0.295 0.305 0.290 0.310 20,410,000 6,075,530 0.2977 6.100 5.900 6.100 5.800 6.200 1,020,500 5.9535 0.00%
2014-12-18 0 0.305 0.305 0.315 0.290 0.325 14,620,000 4,497,130 0.3076 6.100 6.100 6.300 5.800 6.500 731,000 6.1520 -6.15%
2014-12-17 0 0.325 0.310 0.325 0.310 0.340 20,126,000 6,567,210 0.3263 6.500 6.200 6.500 6.200 6.800 1,006,300 6.5261 4.84%
2014-12-16 0 0.310 0.305 0.310 0.295 0.325 8,602,000 2,645,840 0.3076 6.200 6.100 6.200 5.900 6.500 430,100 6.1517 -1.59%
2014-12-15 0 0.315 0.315 0.320 0.280 0.335 15,945,000 4,954,890 0.3107 6.300 6.300 6.400 5.600 6.700 797,250 6.2150 6.78%
2014-12-12 0 0.295 0.290 0.300 0.290 0.330 18,452,000 5,513,280 0.2988 5.900 5.800 6.000 5.800 6.600 922,600 5.9758 -10.61%
2014-12-11 0 0.330 0.315 0.330 0.315 0.365 28,237,660 9,360,268 0.3315 6.600 6.300 6.600 6.300 7.300 1,411,883 6.6296 -7.04%
2014-12-10 0 0.355 0.350 0.355 0.345 0.380 19,061,000 6,874,950 0.3607 7.100 7.000 7.100 6.900 7.600 953,050 7.2136 0.00%
2014-12-09 0 0.355 0.350 0.355 0.320 0.410 49,814,700 18,722,413 0.3758 7.100 7.000 7.100 6.400 8.200 2,490,735 7.5168 5.97%
2014-12-08 0 0.335 0.330 0.335 0.310 0.370 69,061,400 23,479,834 0.3400 6.700 6.600 6.700 6.200 7.400 3,453,070 6.7997 -4.29%
2014-12-05 0 0.350 0.350 0.355 0.250 0.355 79,261,000 24,993,793 0.3153 7.000 7.000 7.100 5.000 7.100 3,963,050 6.3067 37.25%
2014-12-04 0 0.255 0.255 0.260 0.250 0.340 70,677,300 20,270,268 0.2868 5.100 5.100 5.200 5.000 6.800 3,533,865 5.7360 -13.56%
2014-12-03 1 - - - - - 0 0 - 5.900 - - - - 0 - 0.00%
2014-12-02 1 0.295 0.295 0.300 0.238 0.310 105,154,600 28,291,179 0.2690 5.900 5.900 6.000 4.760 6.200 5,257,730 5.3809 24.47%
2014-12-01 0 0.237 0.237 0.238 0.220 0.240 38,149,400 8,815,886 0.2311 4.740 4.740 4.760 4.400 4.800 1,907,470 4.6218 7.24%
2014-11-28 0 0.221 0.221 0.223 0.199 0.226 62,076,000 13,545,968 0.2182 4.420 4.420 4.460 3.980 4.520 3,103,800 4.3643 10.50%
2014-11-27 0 0.200 0.199 0.201 0.194 0.201 9,710,000 1,919,642 0.1977 4.000 3.980 4.020 3.880 4.020 485,500 3.9539 2.56%
2014-11-26 0 0.195 0.195 0.196 0.182 0.203 11,885,800 2,261,656 0.1903 3.900 3.900 3.920 3.640 4.060 594,290 3.8056 5.98%
2014-11-25 0 0.184 0.181 0.187 0.180 0.185 3,171,200 577,520 0.1821 3.680 3.620 3.740 3.600 3.700 158,560 3.6423 1.66%
2014-11-24 0 0.181 0.178 0.181 0.176 0.183 1,520,600 271,914 0.1788 3.620 3.560 3.620 3.520 3.660 76,030 3.5764 2.84%
2014-11-21 0 0.176 0.172 0.176 0.169 0.177 2,606,000 452,202 0.1735 3.520 3.440 3.520 3.380 3.540 130,300 3.4705 0.00%
2014-11-20 0 0.176 0.173 0.176 0.172 0.177 1,282,900 221,801 0.1729 3.520 3.460 3.520 3.440 3.540 64,145 3.4578 0.00%
2014-11-19 0 0.176 0.173 0.176 0.172 0.178 2,240,400 388,746 0.1735 3.520 3.460 3.520 3.440 3.560 112,020 3.4703 -1.68%
2014-11-18 0 0.179 0.176 0.179 0.174 0.179 330,600 57,862 0.1750 3.580 3.520 3.580 3.480 3.580 16,530 3.5004 -0.56%
2014-11-17 0 0.180 0.174 0.180 0.174 0.185 2,294,600 409,950 0.1787 3.600 3.480 3.600 3.480 3.700 114,730 3.5732 2.86%
2014-11-14 0 0.175 0.174 0.180 0.175 0.181 2,332,000 413,802 0.1774 3.500 3.480 3.600 3.500 3.620 116,600 3.5489 -4.37%
2014-11-13 0 0.183 0.182 0.186 0.181 0.189 1,958,260 358,693 0.1832 3.660 3.640 3.720 3.620 3.780 97,913 3.6634 -1.08%
2014-11-12 0 0.185 0.180 0.185 0.177 0.189 2,860,680 529,601 0.1851 3.700 3.600 3.700 3.540 3.780 143,034 3.7026 1.65%
2014-11-11 0 0.182 0.180 0.184 0.182 0.191 1,520,300 279,286 0.1837 3.640 3.600 3.680 3.640 3.820 76,015 3.6741 -1.62%
2014-11-10 0 0.185 0.181 0.185 0.182 0.190 840,200 156,076 0.1858 3.700 3.620 3.700 3.640 3.800 42,010 3.7152 0.54%
2014-11-07 0 0.184 0.182 0.184 0.183 0.187 1,120,000 207,440 0.1852 3.680 3.640 3.680 3.660 3.740 56,000 3.7043 -0.54%
2014-11-06 0 0.185 0.181 0.185 0.181 0.188 556,000 102,674 0.1847 3.700 3.620 3.700 3.620 3.760 27,800 3.6933 2.21%
2014-11-05 0 0.181 0.181 0.183 0.170 0.185 3,480,000 626,480 0.1800 3.620 3.620 3.660 3.400 3.700 174,000 3.6005 6.47%
2014-11-04 0 0.170 0.168 0.172 0.169 0.170 1,160,000 197,040 0.1699 3.400 3.360 3.440 3.380 3.400 58,000 3.3972 0.00%
2014-11-03 0 0.170 0.170 0.172 0.164 0.170 2,044,400 340,540 0.1666 3.400 3.400 3.440 3.280 3.400 102,220 3.3314 3.03%
2014-10-31 0 0.165 0.162 0.165 0.162 0.166 1,089,600 177,626 0.1630 3.300 3.240 3.300 3.240 3.320 54,480 3.2604 0.61%
2014-10-30 0 0.164 0.163 0.164 - - 52,000 8,544 0.1643 3.280 3.260 3.280 - - 2,600 3.2862 -0.61%
2014-10-29 0 0.165 0.163 0.165 0.161 0.165 483,200 78,889 0.1633 3.300 3.260 3.300 3.220 3.300 24,160 3.2653 3.13%
2014-10-28 0 0.160 0.160 0.163 0.158 0.166 2,584,420 419,345 0.1623 3.200 3.200 3.260 3.160 3.320 129,221 3.2452 3.23%
2014-10-27 0 0.155 0.155 0.158 0.155 0.168 8,394,000 1,363,100 0.1624 3.100 3.100 3.160 3.100 3.360 419,700 3.2478 -8.82%
2014-10-24 0 0.170 0.170 0.175 0.170 0.170 1,560,600 264,937 0.1698 3.400 3.400 3.500 3.400 3.400 78,030 3.3953 -2.86%
2014-10-23 0 0.175 0.171 0.175 0.168 0.175 1,920,600 326,376 0.1699 3.500 3.420 3.500 3.360 3.500 96,030 3.3987 2.94%
2014-10-22 0 0.170 0.170 0.179 0.170 0.180 1,409,000 243,432 0.1728 3.400 3.400 3.580 3.400 3.600 70,450 3.4554 0.00%
2014-10-21 0 0.170 0.170 0.178 0.170 0.180 3,982,400 691,915 0.1737 3.400 3.400 3.560 3.400 3.600 199,120 3.4749 -5.56%
2014-10-20 0 0.180 0.176 0.181 0.179 0.187 4,916,900 897,797 0.1826 3.600 3.520 3.620 3.580 3.740 245,845 3.6519 -3.74%
2014-10-17 0 0.187 0.186 0.187 0.185 0.190 2,992,000 557,984 0.1865 3.740 3.720 3.740 3.700 3.800 149,600 3.7298 -1.58%
2014-10-16 0 0.190 0.190 0.196 0.190 0.190 600,400 114,073 0.1900 3.800 3.800 3.920 3.800 3.800 30,020 3.7999 -2.06%
2014-10-15 0 0.194 0.190 0.194 0.187 0.194 960,200 183,753 0.1914 3.880 3.800 3.880 3.740 3.880 48,010 3.8274 -0.51%
2014-10-14 0 0.195 0.190 0.197 0.184 0.195 1,473,000 278,540 0.1891 3.900 3.800 3.940 3.680 3.900 73,650 3.7819 2.63%
2014-10-13 0 0.190 0.188 0.194 0.180 0.196 1,883,600 355,488 0.1887 3.800 3.760 3.880 3.600 3.920 94,180 3.7746 -1.55%
2014-10-10 0 0.193 0.190 0.195 0.193 0.205 3,442,000 685,380 0.1991 3.860 3.800 3.900 3.860 4.100 172,100 3.9825 -4.93%
2014-10-09 0 0.203 0.202 0.205 0.194 0.203 4,020,200 801,759 0.1994 4.060 4.040 4.100 3.880 4.060 201,010 3.9887 2.53%
2014-10-08 0 0.198 0.193 0.200 0.177 0.200 5,200,400 999,312 0.1922 3.960 3.860 4.000 3.540 4.000 260,020 3.8432 3.66%
2014-10-07 0 0.191 0.191 0.192 0.188 0.191 740,400 139,991 0.1891 3.820 3.820 3.840 3.760 3.820 37,020 3.7815 1.06%
2014-10-06 0 0.189 0.187 0.190 0.185 0.194 5,924,000 1,121,640 0.1893 3.780 3.740 3.800 3.700 3.880 296,200 3.7868 5.00%
2014-10-03 0 0.180 0.177 0.180 0.171 0.181 2,176,000 386,560 0.1776 3.600 3.540 3.600 3.420 3.620 108,800 3.5529 -1.10%
2014-09-30 0 0.182 0.180 0.182 0.177 0.183 3,540,800 635,420 0.1795 3.640 3.600 3.640 3.540 3.660 177,040 3.5891 -1.62%
2014-09-29 0 0.185 0.183 0.185 0.172 0.198 13,538,200 2,455,091 0.1813 3.700 3.660 3.700 3.440 3.960 676,910 3.6269 -6.57%
2014-09-26 0 0.198 0.197 0.201 0.197 0.202 6,932,000 1,375,684 0.1985 3.960 3.940 4.020 3.940 4.040 346,600 3.9691 -1.00%
2014-09-25 0 0.200 0.198 0.200 0.200 0.214 21,704,000 4,482,230 0.2065 4.000 3.960 4.000 4.000 4.280 1,085,200 4.1303 -6.54%
2014-09-24 0 0.214 0.213 0.214 0.214 0.220 2,117,000 456,042 0.2154 4.280 4.260 4.280 4.280 4.400 105,850 4.3084 -1.83%
2014-09-23 0 0.218 0.218 0.220 0.208 0.222 2,394,000 524,000 0.2189 4.360 4.360 4.400 4.160 4.440 119,700 4.3776 1.40%
2014-09-22 0 0.215 0.214 0.215 0.214 0.224 1,760,000 380,202 0.2160 4.300 4.280 4.300 4.280 4.480 88,000 4.3205 -2.27%
2014-09-19 0 0.220 0.220 0.225 0.218 0.222 1,014,720 222,978 0.2197 4.400 4.400 4.500 4.360 4.440 50,736 4.3949 0.00%
2014-09-18 0 0.220 0.220 0.222 0.212 0.222 4,400,000 956,160 0.2173 4.400 4.400 4.440 4.240 4.440 220,000 4.3462 -1.35%
2014-09-17 0 0.223 0.221 0.225 0.221 0.233 2,460,000 553,420 0.2250 4.460 4.420 4.500 4.420 4.660 123,000 4.4993 0.45%
2014-09-16 0 0.222 0.221 0.224 0.220 0.229 4,702,000 1,044,860 0.2222 4.440 4.420 4.480 4.400 4.580 235,100 4.4443 -2.20%
2014-09-15 0 0.227 0.226 0.229 0.215 0.255 31,541,300 7,507,858 0.2380 4.540 4.520 4.580 4.300 5.100 1,577,065 4.7607 7.08%
2014-09-12 0 0.212 0.208 0.212 0.207 0.217 7,782,080 1,640,652 0.2108 4.240 4.160 4.240 4.140 4.340 389,104 4.2165 -2.30%
2014-09-11 0 0.217 0.215 0.218 0.210 0.220 2,806,400 602,506 0.2147 4.340 4.300 4.360 4.200 4.400 140,320 4.2938 0.93%
2014-09-10 0 0.215 0.215 0.221 0.214 0.223 4,851,000 1,050,826 0.2166 4.300 4.300 4.420 4.280 4.460 242,550 4.3324 -3.15%
2014-09-08 0 0.222 0.222 0.225 0.222 0.223 570,640 126,200 0.2212 4.440 4.440 4.500 4.440 4.460 28,532 4.4231 0.00%
2014-09-05 0 0.222 0.222 0.223 0.220 0.228 6,756,240 1,505,826 0.2229 4.440 4.440 4.460 4.400 4.560 337,812 4.4576 -2.63%
2014-09-04 0 0.228 0.228 0.230 0.222 0.231 6,232,800 1,424,805 0.2286 4.560 4.560 4.600 4.440 4.620 311,640 4.5720 3.17%
2014-09-03 0 0.221 0.220 0.225 0.215 0.225 2,238,800 493,967 0.2206 4.420 4.400 4.500 4.300 4.500 111,940 4.4128 3.76%
2014-09-02 0 0.213 0.213 0.216 0.211 0.221 1,937,000 420,108 0.2169 4.260 4.260 4.320 4.220 4.420 96,850 4.3377 0.47%
2014-09-01 0 0.212 0.212 0.218 0.212 0.215 732,000 156,943 0.2144 4.240 4.240 4.360 4.240 4.300 36,600 4.2881 1.44%
2014-08-29 0 0.209 0.208 0.210 0.206 0.211 2,929,600 609,794 0.2081 4.180 4.160 4.200 4.120 4.220 146,480 4.1630 -3.24%
2014-08-28 0 0.216 0.216 0.218 0.215 0.230 4,936,000 1,081,746 0.2192 4.320 4.320 4.360 4.300 4.600 246,800 4.3831 -6.09%
2014-08-27 0 0.230 0.230 0.231 0.220 0.235 13,227,800 3,033,685 0.2293 4.600 4.600 4.620 4.400 4.700 661,390 4.5868 4.55%
2014-08-26 0 0.220 0.220 0.223 0.205 0.225 15,102,000 3,227,980 0.2137 4.400 4.400 4.460 4.100 4.500 755,100 4.2749 5.26%
2014-08-25 0 0.209 0.209 0.210 0.199 0.211 4,565,600 930,296 0.2038 4.180 4.180 4.200 3.980 4.220 228,280 4.0752 0.00%
2014-08-22 0 0.209 0.209 0.211 0.208 0.215 2,490,200 523,760 0.2103 4.180 4.180 4.220 4.160 4.300 124,510 4.2066 0.48%
2014-08-21 0 0.208 0.206 0.208 0.200 0.210 2,584,000 534,540 0.2069 4.160 4.120 4.160 4.000 4.200 129,200 4.1373 -1.42%
2014-08-20 0 0.211 0.208 0.212 0.206 0.211 4,080,400 850,488 0.2084 4.220 4.160 4.240 4.120 4.220 204,020 4.1687 0.00%
2014-08-19 0 0.211 0.211 0.214 0.210 0.223 9,326,200 2,003,115 0.2148 4.220 4.220 4.280 4.200 4.460 466,310 4.2957 -4.09%
2014-08-18 0 0.220 0.220 0.224 0.216 0.227 6,615,400 1,460,849 0.2208 4.400 4.400 4.480 4.320 4.540 330,770 4.4165 -0.45%
2014-08-15 0 0.221 0.221 0.225 0.215 0.227 5,259,000 1,163,124 0.2212 4.420 4.420 4.500 4.300 4.540 262,950 4.4234 0.91%
2014-08-14 0 0.219 0.219 0.223 0.217 0.227 11,974,000 2,636,230 0.2202 4.380 4.380 4.460 4.340 4.540 598,700 4.4033 -3.10%
2014-08-13 0 0.226 0.224 0.230 0.216 0.236 15,728,000 3,560,864 0.2264 4.520 4.480 4.600 4.320 4.720 786,400 4.5281 1.80%
2014-08-12 0 0.222 0.222 0.224 0.220 0.233 7,310,000 1,647,434 0.2254 4.440 4.440 4.480 4.400 4.660 365,500 4.5073 -2.20%
2014-08-11 0 0.227 0.227 0.230 0.225 0.242 26,939,200 6,394,337 0.2374 4.540 4.540 4.600 4.500 4.840 1,346,960 4.7472 -1.73%
2014-08-08 0 0.231 0.231 0.234 0.225 0.235 12,784,600 2,930,277 0.2292 4.620 4.620 4.680 4.500 4.700 639,230 4.5841 -1.28%
2014-08-07 0 0.234 0.234 0.236 0.218 0.250 60,623,600 14,641,568 0.2415 4.680 4.680 4.720 4.360 5.000 3,031,180 4.8303 6.36%
2014-08-06 0 0.220 0.219 0.221 0.219 0.234 18,486,600 4,133,039 0.2236 4.400 4.380 4.420 4.380 4.680 924,330 4.4714 -6.38%
2014-08-05 0 0.235 0.235 0.236 0.195 0.244 69,513,800 15,600,348 0.2244 4.700 4.700 4.720 3.900 4.880 3,475,690 4.4884 23.04%
2014-08-04 0 0.191 0.190 0.192 0.187 0.196 1,414,000 270,564 0.1913 3.820 3.800 3.840 3.740 3.920 70,700 3.8269 -1.04%
2014-08-01 0 0.193 0.193 0.194 0.190 0.195 3,122,200 599,206 0.1919 3.860 3.860 3.880 3.800 3.900 156,110 3.8384 0.00%
2014-07-31 0 0.193 0.191 0.193 0.187 0.200 11,973,000 2,321,585 0.1939 3.860 3.820 3.860 3.740 4.000 598,650 3.8780 4.89%
2014-07-30 0 0.184 0.183 0.186 0.183 0.191 6,101,000 1,129,635 0.1852 3.680 3.660 3.720 3.660 3.820 305,050 3.7031 -0.54%
2014-07-29 0 0.185 0.184 0.185 0.183 0.202 145,522,200 25,226,327 0.1734 3.700 3.680 3.700 3.660 4.040 7,276,110 3.4670 -9.76%
2014-07-28 0 0.205 0.202 0.205 0.197 0.208 5,611,500 1,128,694 0.2011 4.100 4.040 4.100 3.940 4.160 280,575 4.0228 -0.49%
2014-07-25 0 0.206 0.206 0.208 0.205 0.218 4,174,000 861,028 0.2063 4.120 4.120 4.160 4.100 4.360 208,700 4.1257 -0.48%
2014-07-24 0 0.207 0.206 0.207 0.207 0.216 4,236,700 893,500 0.2109 4.140 4.120 4.140 4.140 4.320 211,835 4.2179 -0.48%
2014-07-23 0 0.208 0.208 0.212 0.205 0.211 7,003,200 1,457,217 0.2081 4.160 4.160 4.240 4.100 4.220 350,160 4.1616 -1.42%
2014-07-22 0 0.211 0.205 0.211 0.204 0.227 49,574,400 10,790,020 0.2177 4.220 4.100 4.220 4.080 4.540 2,478,720 4.3531 -5.38%
2014-07-21 0 0.223 0.222 0.223 0.199 0.223 64,367,301 13,959,486 0.2169 4.460 4.440 4.460 3.980 4.460 3,218,365 4.3374 12.06%
2014-07-18 0 0.199 0.198 0.199 0.180 0.201 25,605,340 4,962,261 0.1938 3.980 3.960 3.980 3.600 4.020 1,280,267 3.8760 7.57%
2014-07-17 0 0.185 0.184 0.186 0.180 0.191 5,566,000 1,034,030 0.1858 3.700 3.680 3.720 3.600 3.820 278,300 3.7155 2.78%
2014-07-16 0 0.180 0.179 0.181 0.175 0.181 3,164,000 564,876 0.1785 3.600 3.580 3.620 3.500 3.620 158,200 3.5706 0.56%
2014-07-15 0 0.179 0.179 0.181 0.176 0.183 4,394,400 789,670 0.1797 3.580 3.580 3.620 3.520 3.660 219,720 3.5940 0.00%
2014-07-14 0 0.179 0.179 0.183 0.179 0.185 5,296,700 955,698 0.1804 3.580 3.580 3.660 3.580 3.700 264,835 3.6087 -3.24%
2014-07-11 0 0.185 0.182 0.185 0.182 0.190 5,155,000 951,800 0.1846 3.700 3.640 3.700 3.640 3.800 257,750 3.6927 -2.12%
2014-07-10 0 0.189 0.184 0.194 0.180 0.194 2,728,000 506,936 0.1858 3.780 3.680 3.880 3.600 3.880 136,400 3.7165 3.28%
2014-07-09 0 0.183 0.183 0.185 0.181 0.192 7,116,000 1,320,774 0.1856 3.660 3.660 3.700 3.620 3.840 355,800 3.7121 -5.18%
2014-07-08 0 0.193 0.193 0.194 0.183 0.195 15,273,000 2,860,224 0.1873 3.860 3.860 3.880 3.660 3.900 763,650 3.7455 -1.03%
2014-07-07 0 0.195 0.195 0.197 0.178 0.206 61,290,000 11,956,306 0.1951 3.900 3.900 3.940 3.560 4.120 3,064,500 3.9016 12.07%
2014-07-04 0 0.174 0.171 0.175 0.165 0.174 6,800,660 1,150,872 0.1692 3.480 3.420 3.500 3.300 3.480 340,033 3.3846 1.16%
2014-07-03 0 0.172 0.167 0.172 0.164 0.172 1,858,600 312,296 0.1680 3.440 3.340 3.440 3.280 3.440 92,930 3.3606 1.18%
2014-07-02 0 0.170 0.166 0.170 0.163 0.170 544,000 91,072 0.1674 3.400 3.320 3.400 3.260 3.400 27,200 3.3482 1.19%
2014-06-30 0 0.168 0.160 0.167 0.158 0.168 5,733,400 921,570 0.1607 3.360 3.200 3.340 3.160 3.360 286,670 3.2147 0.00%
2014-06-27 0 0.168 0.162 0.168 0.163 0.169 4,412,000 730,160 0.1655 3.360 3.240 3.360 3.260 3.380 220,600 3.3099 -0.59%
2014-06-26 0 0.169 0.168 0.174 0.168 0.170 2,663,600 449,944 0.1689 3.380 3.360 3.480 3.360 3.400 133,180 3.3785 0.00%
2014-06-25 0 0.169 0.169 0.171 0.169 0.171 1,554,000 264,108 0.1700 3.380 3.380 3.420 3.380 3.420 77,700 3.3991 0.00%
2014-06-24 0 0.169 0.169 0.172 0.169 0.170 1,168,000 197,928 0.1695 3.380 3.380 3.440 3.380 3.400 58,400 3.3892 -0.59%
2014-06-23 0 0.170 0.170 0.172 0.169 0.174 1,811,000 308,896 0.1706 3.400 3.400 3.440 3.380 3.480 90,550 3.4113 0.59%
2014-06-20 0 0.169 0.169 0.172 0.169 0.172 8,682,420 1,474,868 0.1699 3.380 3.380 3.440 3.380 3.440 434,121 3.3974 -0.59%
2014-06-19 0 0.170 0.170 0.172 0.169 0.172 6,510,000 1,106,840 0.1700 3.400 3.400 3.440 3.380 3.440 325,500 3.4004 -0.58%
2014-06-18 0 0.171 0.170 0.172 0.170 0.173 4,984,000 853,752 0.1713 3.420 3.400 3.440 3.400 3.460 249,200 3.4260 -0.58%
2014-06-17 0 0.172 0.172 0.173 0.170 0.175 8,205,200 1,412,258 0.1721 3.440 3.440 3.460 3.400 3.500 410,260 3.4423 1.78%
2014-06-16 0 0.169 0.169 0.172 0.169 0.174 12,826,000 2,187,728 0.1706 3.380 3.380 3.440 3.380 3.480 641,300 3.4114 -2.87%
2014-06-13 0 0.174 0.171 0.174 0.164 0.176 10,101,200 1,713,878 0.1697 3.480 3.420 3.480 3.280 3.520 505,060 3.3934 0.58%
2014-06-12 0 0.173 0.172 0.173 0.170 0.183 10,142,000 1,771,972 0.1747 3.460 3.440 3.460 3.400 3.660 507,100 3.4943 -3.35%
2014-06-11 0 0.179 0.176 0.180 0.173 0.183 11,783,000 2,099,295 0.1782 3.580 3.520 3.600 3.460 3.660 589,150 3.5633 2.29%
2014-06-10 0 0.175 0.171 0.175 0.161 0.175 12,623,300 2,149,786 0.1703 3.500 3.420 3.500 3.220 3.500 631,165 3.4061 6.71%
2014-06-09 0 0.164 0.160 0.164 0.157 0.167 9,774,000 1,601,740 0.1639 3.280 3.200 3.280 3.140 3.340 488,700 3.2776 4.46%
2014-06-06 0 0.157 0.157 0.159 0.157 0.161 4,640,000 736,480 0.1587 3.140 3.140 3.180 3.140 3.220 232,000 3.1745 -2.48%
2014-06-05 0 0.161 0.159 0.162 0.158 0.171 23,118,000 3,807,196 0.1647 3.220 3.180 3.240 3.160 3.420 1,155,900 3.2937 -0.62%
2014-06-04 0 0.162 0.161 0.163 0.154 0.163 6,683,600 1,046,766 0.1566 3.240 3.220 3.260 3.080 3.260 334,180 3.1323 4.52%
2014-06-03 0 0.155 0.155 0.157 0.155 0.156 2,566,400 398,454 0.1553 3.100 3.100 3.140 3.100 3.120 128,320 3.1052 -1.27%
2014-05-30 0 0.157 0.157 0.158 0.155 0.160 5,922,400 926,595 0.1565 3.140 3.140 3.160 3.100 3.200 296,120 3.1291 -0.63%
2014-05-29 0 0.158 0.155 0.158 0.155 0.158 3,434,000 535,568 0.1560 3.160 3.100 3.160 3.100 3.160 171,700 3.1192 -0.63%
2014-05-28 0 0.159 0.157 0.159 0.151 0.165 27,451,340 4,280,297 0.1559 3.180 3.140 3.180 3.020 3.300 1,372,567 3.1185 3.92%
2014-05-27 0 0.153 0.149 0.153 0.147 0.153 3,056,600 457,284 0.1496 3.060 2.980 3.060 2.940 3.060 152,830 2.9921 4.08%
2014-05-26 0 0.147 0.148 0.150 0.146 0.153 4,018,200 589,348 0.1467 2.940 2.960 3.000 2.920 3.060 200,910 2.9334 -3.29%
2014-05-23 0 0.152 0.151 0.152 0.151 0.155 5,924,200 900,404 0.1520 3.040 3.020 3.040 3.020 3.100 296,210 3.0397 -0.65%
2014-05-22 0 0.153 0.152 0.153 0.151 0.163 14,140,000 2,218,840 0.1569 3.060 3.040 3.060 3.020 3.260 707,000 3.1384 -1.29%
2014-05-21 0 0.155 0.153 0.155 0.142 0.166 33,967,000 5,318,690 0.1566 3.100 3.060 3.100 2.840 3.320 1,698,350 3.1317 9.93%
2014-05-20 0 0.141 0.141 0.143 0.141 0.144 2,863,000 403,696 0.1410 2.820 2.820 2.860 2.820 2.880 143,150 2.8201 0.71%
2014-05-19 0 0.140 0.140 0.142 0.140 0.142 2,720,000 383,280 0.1409 2.800 2.800 2.840 2.800 2.840 136,000 2.8182 -2.10%
2014-05-16 0 0.143 0.142 0.146 0.141 0.146 1,401,000 199,815 0.1426 2.860 2.840 2.920 2.820 2.920 70,050 2.8525 -1.38%
2014-05-15 0 0.145 0.143 0.145 0.143 0.147 1,132,800 164,200 0.1450 2.900 2.860 2.900 2.860 2.940 56,640 2.8990 1.40%
2014-05-14 0 0.143 0.141 0.144 0.139 0.144 7,400,300 1,043,679 0.1410 2.860 2.820 2.880 2.780 2.880 370,015 2.8206 0.70%
2014-05-13 0 0.142 0.141 0.144 0.134 0.143 10,758,000 1,491,768 0.1387 2.840 2.820 2.880 2.680 2.860 537,900 2.7733 1.43%
2014-05-12 0 0.140 0.140 0.142 0.140 0.142 1,806,600 253,424 0.1403 2.800 2.800 2.840 2.800 2.840 90,330 2.8055 -1.41%
2014-05-09 0 0.142 0.141 0.142 0.140 0.145 6,662,200 949,697 0.1426 2.840 2.820 2.840 2.800 2.900 333,110 2.8510 -2.07%
2014-05-08 0 0.145 0.145 0.146 0.140 0.153 7,242,400 1,054,492 0.1456 2.900 2.900 2.920 2.800 3.060 362,120 2.9120 1.40%
2014-05-07 0 0.143 0.142 0.143 0.140 0.145 2,320,000 331,520 0.1429 2.860 2.840 2.860 2.800 2.900 116,000 2.8579 -3.38%
2014-05-05 0 0.148 0.145 0.148 0.141 0.148 6,682,380 953,560 0.1427 2.960 2.900 2.960 2.820 2.960 334,119 2.8540 4.96%
2014-05-02 0 0.141 0.140 0.144 0.140 0.154 2,820,000 403,832 0.1432 2.820 2.800 2.880 2.800 3.080 141,000 2.8641 -3.42%
2014-04-30 0 0.146 0.145 0.146 0.142 0.146 2,492,160 359,308 0.1442 2.920 2.900 2.920 2.840 2.920 124,608 2.8835 -1.35%
2014-04-29 0 0.148 0.145 0.148 0.140 0.155 14,160,000 2,101,040 0.1484 2.960 2.900 2.960 2.800 3.100 708,000 2.9676 2.78%
2014-04-28 0 0.144 0.145 0.147 0.144 0.168 23,828,200 3,701,266 0.1553 2.880 2.900 2.940 2.880 3.360 1,191,410 3.1066 -15.79%
2014-04-25 0 0.171 0.169 0.173 0.166 0.182 20,987,000 3,674,356 0.1751 3.420 3.380 3.460 3.320 3.640 1,049,350 3.5016 3.01%
2014-04-24 0 0.166 0.166 0.168 0.162 0.174 12,106,000 2,008,280 0.1659 3.320 3.320 3.360 3.240 3.480 605,300 3.3178 -2.92%
2014-04-23 0 0.171 0.167 0.170 0.163 0.189 22,224,400 3,916,962 0.1762 3.420 3.340 3.400 3.260 3.780 1,111,220 3.5249 -8.06%
2014-04-22 0 0.186 0.186 0.189 0.165 0.194 58,811,000 10,716,760 0.1822 3.720 3.720 3.780 3.300 3.880 2,940,550 3.6445 8.14%
2014-04-17 0 0.172 0.168 0.172 0.163 0.178 33,223,000 5,640,860 0.1698 3.440 3.360 3.440 3.260 3.560 1,661,150 3.3958 -3.37%
2014-04-16 0 0.178 0.175 0.178 0.150 0.194 144,980,999 25,719,549 0.1774 3.560 3.500 3.560 3.000 3.880 7,249,050 3.5480 12.66%
2014-04-15 0 0.158 0.157 0.159 0.142 0.159 89,437,300 13,647,931 0.1526 3.160 3.140 3.180 2.840 3.180 4,471,865 3.0520 8.97%
2014-04-14 0 0.145 0.142 0.145 0.132 0.150 77,503,900 11,098,928 0.1432 2.900 2.840 2.900 2.640 3.000 3,875,195 2.8641 11.54%
2014-04-11 0 0.130 0.129 0.130 0.128 0.132 3,101,200 400,440 0.1291 2.600 2.580 2.600 2.560 2.640 155,060 2.5825 2.36%
2014-04-10 0 0.127 0.126 0.132 0.127 0.133 4,882,000 633,430 0.1297 2.540 2.520 2.640 2.540 2.660 244,100 2.5950 -3.05%
2014-04-09 0 0.131 0.130 0.132 0.128 0.133 18,370,000 2,360,180 0.1285 2.620 2.600 2.640 2.560 2.660 918,500 2.5696 -0.76%
2014-04-08 0 0.132 0.131 0.132 0.129 0.134 4,128,200 540,473 0.1309 2.640 2.620 2.640 2.580 2.680 206,410 2.6184 0.00%
2014-04-07 0 0.132 0.129 0.133 0.123 0.141 4,318,000 575,692 0.1333 2.640 2.580 2.660 2.460 2.820 215,900 2.6665 0.76%
2014-04-04 0 0.131 0.131 0.133 0.126 0.131 3,902,000 503,476 0.1290 2.620 2.620 2.660 2.520 2.620 195,100 2.5806 0.00%
2014-04-03 0 0.131 0.130 0.133 0.128 0.132 6,685,400 870,566 0.1302 2.620 2.600 2.660 2.560 2.640 334,270 2.6044 -1.50%
2014-04-02 0 0.133 0.129 0.133 0.127 0.135 6,652,000 862,272 0.1296 2.660 2.580 2.660 2.540 2.700 332,600 2.5925 1.53%
2014-04-01 0 0.131 0.131 0.132 0.121 0.136 14,100,000 1,860,180 0.1319 2.620 2.620 2.640 2.420 2.720 705,000 2.6386 8.26%
2014-03-31 0 0.121 0.120 0.126 0.119 0.128 5,728,000 701,506 0.1225 2.420 2.400 2.520 2.380 2.560 286,400 2.4494 -9.70%
2014-03-28 0 0.134 0.130 0.134 0.119 0.139 25,476,000 3,409,050 0.1338 2.680 2.600 2.680 2.380 2.780 1,273,800 2.6763 8.06%
2014-03-27 0 0.124 0.123 0.124 0.110 0.125 73,044,080 8,758,265 0.1199 2.480 2.460 2.480 2.200 2.500 3,652,204 2.3981 -8.15%
2014-03-26 1 0.135 0.134 0.136 0.115 0.143 119,397,400 16,078,679 0.1347 2.700 2.680 2.720 2.300 2.860 5,969,870 2.6933 20.54%
2014-03-25 0 0.112 0.112 0.113 0.112 0.114 2,848,000 321,356 0.1128 2.240 2.240 2.260 2.240 2.280 142,400 2.2567 -0.88%
2014-03-24 0 0.113 0.113 0.114 0.110 0.120 13,734,000 1,553,346 0.1131 2.260 2.260 2.280 2.200 2.400 686,700 2.2620 -2.59%
2014-03-21 0 0.116 0.116 0.117 0.115 0.117 3,446,600 399,963 0.1160 2.320 2.320 2.340 2.300 2.340 172,330 2.3209 -0.85%
2014-03-20 0 0.117 0.115 0.117 0.110 0.117 6,182,000 711,516 0.1151 2.340 2.300 2.340 2.200 2.340 309,100 2.3019 1.74%
2014-03-19 0 0.115 0.114 0.118 0.115 0.122 2,986,000 350,506 0.1174 2.300 2.280 2.360 2.300 2.440 149,300 2.3477 -4.17%
2014-03-18 0 0.120 0.119 0.120 0.114 0.120 3,680,400 432,524 0.1175 2.400 2.380 2.400 2.280 2.400 184,020 2.3504 5.26%
2014-03-17 0 0.114 0.113 0.115 0.114 0.119 7,150,340 829,980 0.1161 2.280 2.260 2.300 2.280 2.380 357,517 2.3215 -2.56%
2014-03-14 0 0.117 0.115 0.117 0.112 0.120 19,702,000 2,263,286 0.1149 2.340 2.300 2.340 2.240 2.400 985,100 2.2975 -2.50%
2014-03-13 0 0.120 0.120 0.121 0.119 0.127 15,521,000 1,904,986 0.1227 2.400 2.400 2.420 2.380 2.540 776,050 2.4547 -0.83%
2014-03-12 0 0.121 0.120 0.122 0.118 0.127 17,520,000 2,126,880 0.1214 2.420 2.400 2.440 2.360 2.540 876,000 2.4279 -3.97%
2014-03-11 0 0.126 0.125 0.126 0.124 0.129 17,486,000 2,209,160 0.1263 2.520 2.500 2.520 2.480 2.580 874,300 2.5268 1.61%
2014-03-10 0 0.124 0.122 0.124 0.123 0.135 32,100,400 4,122,929 0.1284 2.480 2.440 2.480 2.460 2.700 1,605,020 2.5688 -8.15%
2014-03-07 0 0.135 0.133 0.135 0.132 0.148 174,309,200 24,429,166 0.1401 2.700 2.660 2.700 2.640 2.960 8,715,460 2.8030 3.85%
2014-03-06 0 0.130 0.130 0.131 0.127 0.137 37,012,960 4,888,756 0.1321 2.600 2.600 2.620 2.540 2.740 1,850,648 2.6416 0.78%
2014-03-05 0 0.129 0.127 0.129 0.124 0.137 12,735,240 1,638,901 0.1287 2.580 2.540 2.580 2.480 2.740 636,762 2.5738 0.00%
2014-03-04 0 0.129 0.128 0.129 0.127 0.141 19,566,800 2,615,557 0.1337 2.580 2.560 2.580 2.540 2.820 978,340 2.6735 0.00%
2014-03-03 0 0.129 0.129 0.130 0.129 0.142 29,055,000 3,882,828 0.1336 2.580 2.580 2.600 2.580 2.840 1,452,750 2.6727 -8.51%
2014-02-28 0 0.141 0.141 0.143 0.138 0.152 37,821,140 5,437,471 0.1438 2.820 2.820 2.860 2.760 3.040 1,891,057 2.8754 -4.08%
2014-02-27 0 0.147 0.147 0.150 0.146 0.160 43,876,000 6,692,178 0.1525 2.940 2.940 3.000 2.920 3.200 2,193,800 3.0505 -1.34%
2014-02-26 0 0.149 0.148 0.150 0.139 0.161 103,665,040 15,646,063 0.1509 2.980 2.960 3.000 2.780 3.220 5,183,252 3.0186 1.36%
2014-02-25 0 0.147 0.146 0.149 0.135 0.166 208,045,000 31,518,919 0.1515 2.940 2.920 2.980 2.700 3.320 10,402,250 3.0300 -1.34%
2014-02-24 0 0.149 0.148 0.149 0.113 0.155 205,133,900 27,534,808 0.1342 2.980 2.960 2.980 2.260 3.100 10,256,695 2.6846 24.17%
2014-02-21 0 0.120 0.119 0.120 0.105 0.120 140,298,200 15,807,297 0.1127 2.400 2.380 2.400 2.100 2.400 7,014,910 2.2534 8.11%
2014-02-20 0 0.111 0.110 0.111 0.099 0.131 554,956,000 66,339,673 0.1195 2.220 2.200 2.220 1.980 2.620 27,747,800 2.3908 13.27%
2014-02-19 0 0.098 0.097 0.098 0.095 0.098 9,166,000 882,464 0.0963 1.960 1.940 1.960 1.900 1.960 458,300 1.9255 3.16%
2014-02-18 0 0.095 0.094 0.095 0.092 0.100 33,608,000 3,278,142 0.0975 1.900 1.880 1.900 1.840 2.000 1,680,400 1.9508 4.40%
2014-02-17 0 0.091 0.091 0.093 0.091 0.092 1,826,000 167,398 0.0917 1.820 1.820 1.860 1.820 1.840 91,300 1.8335 -1.09%
2014-02-14 0 0.092 0.091 0.092 0.090 0.094 8,530,000 774,990 0.0909 1.840 1.820 1.840 1.800 1.880 426,500 1.8171 -1.08%
2014-02-13 0 0.093 0.093 0.095 0.092 0.093 3,310,000 304,822 0.0921 1.860 1.860 1.900 1.840 1.860 165,500 1.8418 0.00%
2014-02-12 0 0.093 0.092 0.094 0.093 0.096 2,964,000 277,948 0.0938 1.860 1.840 1.880 1.860 1.920 148,200 1.8755 -1.06%
2014-02-11 0 0.094 0.093 0.094 0.093 0.096 1,800,000 169,506 0.0942 1.880 1.860 1.880 1.860 1.920 90,000 1.8834 1.08%
2014-02-10 0 0.093 0.092 0.094 0.092 0.093 1,200,000 110,920 0.0924 1.860 1.840 1.880 1.840 1.860 60,000 1.8487 -2.11%
2014-02-07 0 0.095 0.094 0.095 0.092 0.097 2,328,000 219,224 0.0942 1.900 1.880 1.900 1.840 1.940 116,400 1.8834 3.26%
2014-02-06 0 0.092 0.092 0.094 0.091 0.093 612,000 56,556 0.0924 1.840 1.840 1.880 1.820 1.860 30,600 1.8482 -1.08%
2014-02-05 0 0.093 0.091 0.094 0.092 0.093 726,000 67,002 0.0923 1.860 1.820 1.880 1.840 1.860 36,300 1.8458 0.00%
2014-02-04 0 0.093 0.093 0.094 0.091 0.098 764,000 70,656 0.0925 1.860 1.860 1.880 1.820 1.960 38,200 1.8496 -1.06%
2014-01-30 0 0.094 0.092 0.095 0.090 0.094 1,400,000 127,520 0.0911 1.880 1.840 1.900 1.800 1.880 70,000 1.8217 1.08%
2014-01-29 0 0.093 0.093 0.095 0.092 0.095 2,388,000 221,740 0.0929 1.860 1.860 1.900 1.840 1.900 119,400 1.8571 0.00%
2014-01-28 0 0.093 0.092 0.095 0.091 0.093 2,280,000 208,600 0.0915 1.860 1.840 1.900 1.820 1.860 114,000 1.8298 2.20%
2014-01-27 0 0.091 0.091 0.093 0.090 0.093 7,370,000 670,250 0.0909 1.820 1.820 1.860 1.800 1.860 368,500 1.8189 -3.19%
2014-01-24 0 0.094 0.093 0.094 0.094 0.096 4,620,000 437,380 0.0947 1.880 1.860 1.880 1.880 1.920 231,000 1.8934 0.00%
2014-01-23 0 0.094 0.093 0.094 0.093 0.096 9,054,000 855,304 0.0945 1.880 1.860 1.880 1.860 1.920 452,700 1.8893 -1.05%
2014-01-22 0 0.095 0.095 0.097 0.095 0.097 5,440,000 522,440 0.0960 1.900 1.900 1.940 1.900 1.940 272,000 1.9207 -3.06%
2014-01-21 0 0.098 0.097 0.098 0.096 0.100 6,979,600 680,308 0.0975 1.960 1.940 1.960 1.920 2.000 348,980 1.9494 1.03%
2014-01-20 0 0.097 0.096 0.098 0.096 0.099 3,126,800 304,412 0.0974 1.940 1.920 1.960 1.920 1.980 156,340 1.9471 -3.00%
2014-01-17 0 0.100 0.099 0.102 0.098 0.102 2,468,000 245,480 0.0995 2.000 1.980 2.040 1.960 2.040 123,400 1.9893 0.00%
2014-01-16 0 0.100 0.099 0.100 0.099 0.107 8,944,400 910,880 0.1018 2.000 1.980 2.000 1.980 2.140 447,220 2.0368 -5.66%
2014-01-15 0 0.106 0.105 0.106 0.096 0.107 22,260,000 2,312,860 0.1039 2.120 2.100 2.120 1.920 2.140 1,113,000 2.0780 12.77%
2014-01-14 0 0.094 0.094 0.095 0.092 0.095 918,000 85,670 0.0933 1.880 1.880 1.900 1.840 1.900 45,900 1.8664 -1.05%
2014-01-13 0 0.095 0.095 0.098 0.094 0.097 2,028,400 193,476 0.0954 1.900 1.900 1.960 1.880 1.940 101,420 1.9077 -2.06%
2014-01-10 0 0.097 0.096 0.098 0.097 0.099 1,378,000 133,936 0.0972 1.940 1.920 1.960 1.940 1.980 68,900 1.9439 -2.02%
2014-01-09 0 0.099 0.098 0.100 0.099 0.100 1,558,700 154,027 0.0988 1.980 1.960 2.000 1.980 2.000 77,935 1.9764 0.00%
2014-01-08 0 0.099 0.099 0.101 0.097 0.100 3,312,000 326,810 0.0987 1.980 1.980 2.020 1.940 2.000 165,600 1.9735 1.02%
2014-01-07 0 0.098 0.097 0.099 0.097 0.100 4,943,000 489,510 0.0990 1.960 1.940 1.980 1.940 2.000 247,150 1.9806 -1.01%
2014-01-06 0 0.099 0.097 0.099 0.095 0.100 4,412,000 430,000 0.0975 1.980 1.940 1.980 1.900 2.000 220,600 1.9492 4.21%
2014-01-03 0 0.095 0.095 0.096 0.094 0.098 5,097,600 486,893 0.0955 1.900 1.900 1.920 1.880 1.960 254,880 1.9103 -3.06%
2014-01-02 0 0.098 0.097 0.100 0.097 0.098 3,100,200 302,897 0.0977 1.960 1.940 2.000 1.940 1.960 155,010 1.9540 -1.01%
2013-12-31 0 0.099 0.098 0.101 0.098 0.101 6,880,000 683,840 0.0994 1.980 1.960 2.020 1.960 2.020 344,000 1.9879 -2.94%
2013-12-30 0 0.102 0.100 0.102 0.101 0.107 16,428,000 1,692,156 0.1030 2.040 2.000 2.040 2.020 2.140 821,400 2.0601 0.99%
2013-12-27 0 0.101 0.100 0.101 0.090 0.106 58,594,000 5,888,596 0.1005 2.020 2.000 2.020 1.800 2.120 2,929,700 2.0100 12.22%
2013-12-24 0 0.090 0.090 0.091 0.089 0.091 3,822,000 344,744 0.0902 1.800 1.800 1.820 1.780 1.820 191,100 1.8040 0.00%
2013-12-23 0 0.090 0.090 0.091 0.088 0.094 14,880,000 1,339,076 0.0900 1.800 1.800 1.820 1.760 1.880 744,000 1.7998 -1.10%
2013-12-20 0 0.091 0.091 0.093 0.089 0.098 18,906,000 1,751,448 0.0926 1.820 1.820 1.860 1.780 1.960 945,300 1.8528 -4.21%
2013-12-19 0 0.095 0.095 0.097 0.095 0.104 21,088,375 2,098,610 0.0995 1.900 1.900 1.940 1.900 2.080 1,054,419 1.9903 -6.86%
2013-12-18 0 0.102 0.101 0.102 0.101 0.105 5,766,000 592,082 0.1027 2.040 2.020 2.040 2.020 2.100 288,300 2.0537 -0.97%
2013-12-17 0 0.103 0.103 0.105 0.103 0.106 6,550,920 685,877 0.1047 2.060 2.060 2.100 2.060 2.120 327,546 2.0940 -1.90%
2013-12-16 0 0.105 0.104 0.105 0.104 0.109 12,173,400 1,292,580 0.1062 2.100 2.080 2.100 2.080 2.180 608,670 2.1236 -3.67%
2013-12-13 0 0.109 0.108 0.110 0.108 0.112 8,142,200 892,398 0.1096 2.180 2.160 2.200 2.160 2.240 407,110 2.1920 -0.91%
2013-12-12 0 0.110 0.110 0.112 0.106 0.111 8,007,000 869,118 0.1085 2.200 2.200 2.240 2.120 2.220 400,350 2.1709 1.85%
2013-12-11 0 0.108 0.108 0.109 0.108 0.112 5,430,000 597,920 0.1101 2.160 2.160 2.180 2.160 2.240 271,500 2.2023 -2.70%
2013-12-10 0 0.111 0.111 0.112 0.110 0.115 14,202,000 1,603,020 0.1129 2.220 2.220 2.240 2.200 2.300 710,100 2.2575 -3.48%
2013-12-09 0 0.115 0.114 0.115 0.113 0.119 4,523,000 521,282 0.1153 2.300 2.280 2.300 2.260 2.380 226,150 2.3050 -0.86%
2013-12-06 0 0.116 0.115 0.117 0.114 0.124 42,947,800 5,117,408 0.1192 2.320 2.300 2.340 2.280 2.480 2,147,390 2.3831 3.57%
2013-12-05 0 0.112 0.112 0.113 0.111 0.114 16,708,300 1,887,320 0.1130 2.240 2.240 2.260 2.220 2.280 835,415 2.2591 0.90%
2013-12-04 0 0.111 0.112 0.113 0.108 0.112 12,133,960 1,337,796 0.1103 2.220 2.240 2.260 2.160 2.240 606,698 2.2050 -0.89%
2013-12-03 0 0.112 0.112 0.113 0.104 0.116 25,238,100 2,807,890 0.1113 2.240 2.240 2.260 2.080 2.320 1,261,905 2.2251 6.67%
2013-12-02 0 0.105 0.103 0.105 0.103 0.106 15,229,600 1,590,765 0.1045 2.100 2.060 2.100 2.060 2.120 761,480 2.0890 -0.94%
2013-11-29 0 0.106 0.106 0.107 0.104 0.111 17,426,600 1,869,490 0.1073 2.120 2.120 2.140 2.080 2.220 871,330 2.1456 -1.85%
2013-11-28 0 0.108 0.108 0.109 0.104 0.123 46,706,000 5,187,522 0.1111 2.160 2.160 2.180 2.080 2.460 2,335,300 2.2214 -8.47%
2013-11-27 0 0.118 0.118 0.119 0.113 0.130 145,818,000 17,462,077 0.1198 2.360 2.360 2.380 2.260 2.600 7,290,900 2.3951 19.19%
2013-11-26 0 0.099 0.098 0.099 0.097 0.102 7,628,000 757,000 0.0992 1.980 1.960 1.980 1.940 2.040 381,400 1.9848 0.00%
2013-11-25 0 0.099 0.099 0.100 0.097 0.100 4,277,000 422,122 0.0987 1.980 1.980 2.000 1.940 2.000 213,850 1.9739 2.06%
2013-11-22 0 0.097 0.097 0.098 0.097 0.103 10,435,200 1,027,256 0.0984 1.940 1.940 1.960 1.940 2.060 521,760 1.9688 -3.96%
2013-11-21 0 0.101 0.101 0.102 0.097 0.107 14,368,160 1,473,192 0.1025 2.020 2.020 2.040 1.940 2.140 718,408 2.0506 3.06%
2013-11-20 0 0.098 0.097 0.098 0.097 0.101 10,407,120 1,024,694 0.0985 1.960 1.940 1.960 1.940 2.020 520,356 1.9692 -2.97%
2013-11-19 0 0.101 0.100 0.101 0.100 0.102 4,628,400 464,947 0.1005 2.020 2.000 2.020 2.000 2.040 231,420 2.0091 -0.98%
2013-11-18 0 0.102 0.102 0.104 0.102 0.106 9,337,200 973,245 0.1042 2.040 2.040 2.080 2.040 2.120 466,860 2.0847 0.00%
2013-11-15 0 0.102 0.102 0.103 0.102 0.107 13,926,000 1,447,850 0.1040 2.040 2.040 2.060 2.040 2.140 696,300 2.0793 0.99%
2013-11-14 0 0.101 0.100 0.102 0.099 0.104 12,084,000 1,225,072 0.1014 2.020 2.000 2.040 1.980 2.080 604,200 2.0276 2.02%
2013-11-13 0 0.099 0.099 0.100 0.097 0.106 21,240,500 2,154,565 0.1014 1.980 1.980 2.000 1.940 2.120 1,062,025 2.0287 -7.48%
2013-11-12 0 0.107 0.106 0.107 0.105 0.115 20,264,000 2,224,492 0.1098 2.140 2.120 2.140 2.100 2.300 1,013,200 2.1955 -5.31%
2013-11-11 0 0.113 0.112 0.113 0.102 0.113 33,782,000 3,657,850 0.1083 2.260 2.240 2.260 2.040 2.260 1,689,100 2.1656 3.67%
2013-11-08 0 0.109 0.108 0.110 0.101 0.118 68,679,200 7,695,736 0.1121 2.180 2.160 2.200 2.020 2.360 3,433,960 2.2411 3.81%
2013-11-07 0 0.105 0.104 0.105 0.096 0.111 92,941,000 9,822,467 0.1057 2.100 2.080 2.100 1.920 2.220 4,647,050 2.1137 9.37%
2013-11-06 0 0.096 0.096 0.097 0.095 0.103 34,390,000 3,433,630 0.0998 1.920 1.920 1.940 1.900 2.060 1,719,500 1.9969 -2.04%
2013-11-05 0 0.098 0.095 0.100 0.095 0.099 8,492,840 817,717 0.0963 1.960 1.900 2.000 1.900 1.980 424,642 1.9257 -1.01%
2013-11-04 0 0.099 0.098 0.100 0.098 0.105 22,690,400 2,281,966 0.1006 1.980 1.960 2.000 1.960 2.100 1,134,520 2.0114 -5.71%
2013-11-01 0 0.105 0.103 0.105 0.092 0.111 85,103,000 8,924,676 0.1049 2.100 2.060 2.100 1.840 2.220 4,255,150 2.0974 14.13%
2013-10-31 0 0.092 0.092 0.093 0.091 0.094 2,643,000 243,411 0.0921 1.840 1.840 1.860 1.820 1.880 132,150 1.8419 -1.08%
2013-10-30 0 0.093 0.093 0.094 0.092 0.097 9,987,400 938,257 0.0939 1.860 1.860 1.880 1.840 1.940 499,370 1.8789 4.49%
2013-10-29 0 0.089 0.088 0.090 0.089 0.091 2,520,000 226,800 0.0900 1.780 1.760 1.800 1.780 1.820 126,000 1.8000 -2.20%
2013-10-28 0 0.091 0.090 0.091 0.089 0.092 4,952,000 449,572 0.0908 1.820 1.800 1.820 1.780 1.840 247,600 1.8157 1.11%
2013-10-25 0 0.090 0.090 0.091 0.090 0.093 1,716,899 157,511 0.0917 1.800 1.800 1.820 1.800 1.860 85,845 1.8348 0.00%
2013-10-24 0 0.090 0.091 0.092 0.089 0.092 4,046,000 365,496 0.0903 1.800 1.820 1.840 1.780 1.840 202,300 1.8067 -2.17%
2013-10-23 0 0.092 0.090 0.092 0.089 0.097 15,684,000 1,458,776 0.0930 1.840 1.800 1.840 1.780 1.940 784,200 1.8602 -2.13%
2013-10-22 0 0.094 0.092 0.095 0.090 0.104 66,963,800 6,577,940 0.0982 1.880 1.840 1.900 1.800 2.080 3,348,190 1.9646 5.62%
2013-10-21 0 0.089 0.088 0.089 0.087 0.090 3,014,400 265,700 0.0881 1.780 1.760 1.780 1.740 1.800 150,720 1.7629 2.30%
2013-10-18 0 0.087 0.087 0.089 0.086 0.090 2,004,000 178,680 0.0892 1.740 1.740 1.780 1.720 1.800 100,200 1.7832 -1.14%
2013-10-17 0 0.088 0.088 0.090 0.087 0.090 4,463,000 393,442 0.0882 1.760 1.760 1.800 1.740 1.800 223,150 1.7631 1.15%
2013-10-16 0 0.087 0.088 0.089 0.086 0.090 7,138,000 624,564 0.0875 1.740 1.760 1.780 1.720 1.800 356,900 1.7500 -2.25%
2013-10-15 0 0.089 0.088 0.091 0.084 0.095 23,214,400 2,122,575 0.0914 1.780 1.760 1.820 1.680 1.900 1,160,720 1.8287 3.49%
2013-10-11 0 0.086 0.085 0.086 0.086 0.089 3,249,200 280,016 0.0862 1.720 1.700 1.720 1.720 1.780 162,460 1.7236 -3.37%
2013-10-10 0 0.089 0.089 0.090 0.084 0.090 6,606,000 577,022 0.0873 1.780 1.780 1.800 1.680 1.800 330,300 1.7470 4.71%
2013-10-09 0 0.085 0.085 0.086 0.085 0.086 2,595,400 221,052 0.0852 1.700 1.700 1.720 1.700 1.720 129,770 1.7034 -1.16%
2013-10-08 0 0.086 0.085 0.088 0.085 0.088 1,600,400 138,231 0.0864 1.720 1.700 1.760 1.700 1.760 80,020 1.7275 1.18%
2013-10-07 0 0.085 0.085 0.086 0.085 0.086 1,388,000 118,884 0.0857 1.700 1.700 1.720 1.700 1.720 69,400 1.7130 -1.16%
2013-10-04 0 0.086 0.086 0.087 0.086 0.086 689,500 59,240 0.0859 1.720 1.720 1.740 1.720 1.720 34,475 1.7183 0.00%
2013-10-03 0 0.086 0.086 0.088 0.086 0.088 1,626,000 140,720 0.0865 1.720 1.720 1.760 1.720 1.760 81,300 1.7309 0.00%
2013-10-02 0 0.086 0.086 0.088 0.086 0.088 3,320,000 286,240 0.0862 1.720 1.720 1.760 1.720 1.760 166,000 1.7243 -2.27%
2013-09-30 0 0.088 0.086 0.088 0.086 0.090 11,220,400 981,952 0.0875 1.760 1.720 1.760 1.720 1.800 561,020 1.7503 -2.22%
2013-09-27 0 0.090 0.090 0.091 0.086 0.095 32,169,000 2,923,979 0.0909 1.800 1.800 1.820 1.720 1.900 1,608,450 1.8179 8.43%
2013-09-26 0 0.083 0.083 0.084 0.081 0.085 7,442,140 617,031 0.0829 1.660 1.660 1.680 1.620 1.700 372,107 1.6582 -3.49%
2013-09-25 0 0.086 0.086 0.087 0.084 0.086 3,108,400 262,630 0.0845 1.720 1.720 1.740 1.680 1.720 155,420 1.6898 1.18%
2013-09-24 0 0.085 0.085 0.088 0.083 0.086 6,680,000 566,160 0.0848 1.700 1.700 1.760 1.660 1.720 334,000 1.6951 -2.30%
2013-09-23 0 0.087 0.087 0.089 0.084 0.090 3,808,000 327,360 0.0860 1.740 1.740 1.780 1.680 1.800 190,400 1.7193 0.00%
2013-09-19 0 0.087 0.087 0.088 0.086 0.087 1,279,000 109,694 0.0858 1.740 1.740 1.760 1.720 1.740 63,950 1.7153 1.16%
2013-09-18 0 0.086 0.086 0.089 0.086 0.088 3,674,000 319,216 0.0869 1.720 1.720 1.780 1.720 1.760 183,700 1.7377 -2.27%
2013-09-17 0 0.088 0.088 0.089 0.088 0.089 1,262,000 110,720 0.0877 1.760 1.760 1.780 1.760 1.780 63,100 1.7547 0.00%
2013-09-16 0 0.088 0.088 0.089 0.086 0.089 1,562,000 136,380 0.0873 1.760 1.760 1.780 1.720 1.780 78,100 1.7462 1.15%
2013-09-13 0 0.087 0.087 0.089 0.086 0.087 914,200 79,266 0.0867 1.740 1.740 1.780 1.720 1.740 45,710 1.7341 -1.14%
2013-09-12 0 0.088 0.087 0.089 0.088 0.089 1,066,000 94,192 0.0884 1.760 1.740 1.780 1.760 1.780 53,300 1.7672 0.00%
2013-09-11 0 0.088 0.087 0.090 0.088 0.090 4,146,400 368,932 0.0890 1.760 1.740 1.800 1.760 1.800 207,320 1.7795 -1.12%
2013-09-10 0 0.089 0.089 0.090 0.087 0.090 3,480,000 308,318 0.0886 1.780 1.780 1.800 1.740 1.800 174,000 1.7719 2.30%
2013-09-09 0 0.087 0.087 0.089 0.086 0.090 2,482,000 215,814 0.0870 1.740 1.740 1.780 1.720 1.800 124,100 1.7390 -1.14%
2013-09-06 0 0.088 0.088 0.090 0.088 0.090 1,595,000 141,816 0.0889 1.760 1.760 1.800 1.760 1.800 79,750 1.7783 -1.12%
2013-09-05 0 0.089 0.089 0.090 0.086 0.090 3,876,600 340,589 0.0879 1.780 1.780 1.800 1.720 1.800 193,830 1.7572 -3.26%
2013-09-04 0 0.092 0.090 0.092 0.089 0.092 872,000 78,521 0.0900 1.840 1.800 1.840 1.780 1.840 43,600 1.8009 2.22%
2013-09-03 0 0.090 0.088 0.091 0.088 0.091 2,770,160 246,607 0.0890 1.800 1.760 1.820 1.760 1.820 138,508 1.7805 -2.17%
2013-09-02 0 0.092 0.091 0.092 0.090 0.093 742,040 68,033 0.0917 1.840 1.820 1.840 1.800 1.860 37,102 1.8337 2.22%
2013-08-30 0 0.090 0.090 0.092 0.084 0.093 11,070,000 1,007,860 0.0910 1.800 1.800 1.840 1.680 1.860 553,500 1.8209 2.27%
2013-08-29 0 0.088 0.085 0.088 0.084 0.088 1,800,200 153,416 0.0852 1.760 1.700 1.760 1.680 1.760 90,010 1.7044 2.33%
2013-08-28 0 0.086 0.086 0.088 0.085 0.086 280,000 23,840 0.0851 1.720 1.720 1.760 1.700 1.720 14,000 1.7029 -1.15%
2013-08-27 0 0.087 0.087 0.089 0.086 0.089 3,630,000 318,680 0.0878 1.740 1.740 1.780 1.720 1.780 181,500 1.7558 -2.25%
2013-08-26 0 0.089 0.087 0.089 0.085 0.089 3,660,000 317,160 0.0867 1.780 1.740 1.780 1.700 1.780 183,000 1.7331 1.14%
2013-08-23 0 0.088 0.088 0.090 0.085 0.094 9,537,000 855,815 0.0897 1.760 1.760 1.800 1.700 1.880 476,850 1.7947 1.15%
2013-08-22 0 0.087 0.086 0.088 0.085 0.092 5,700,000 503,080 0.0883 1.740 1.720 1.760 1.700 1.840 285,000 1.7652 -1.14%
2013-08-21 0 0.088 0.086 0.088 0.085 0.088 5,056,000 433,192 0.0857 1.760 1.720 1.760 1.700 1.760 252,800 1.7136 -2.22%
2013-08-20 0 0.090 0.088 0.090 0.088 0.091 5,320,400 473,113 0.0889 1.800 1.760 1.800 1.760 1.820 266,020 1.7785 0.00%
2013-08-19 0 0.090 0.090 0.093 0.089 0.094 3,216,400 290,889 0.0904 1.800 1.800 1.860 1.780 1.880 160,820 1.8088 -1.10%
2013-08-16 0 0.091 0.090 0.093 0.091 0.093 4,321,600 393,414 0.0910 1.820 1.800 1.860 1.820 1.860 216,080 1.8207 -3.19%
2013-08-15 0 0.094 0.093 0.095 0.090 0.096 4,254,000 396,622 0.0932 1.880 1.860 1.900 1.800 1.920 212,700 1.8647 0.00%
2013-08-13 0 0.094 0.092 0.094 0.091 0.097 5,370,740 503,044 0.0937 1.880 1.840 1.880 1.820 1.940 268,537 1.8733 -1.05%
2013-08-12 0 0.095 0.092 0.095 0.093 0.095 3,648,000 341,768 0.0937 1.900 1.840 1.900 1.860 1.900 182,400 1.8737 2.15%
2013-08-09 0 0.093 0.091 0.095 0.091 0.095 2,130,000 197,050 0.0925 1.860 1.820 1.900 1.820 1.900 106,500 1.8502 4.49%
2013-08-08 0 0.089 0.091 0.093 0.089 0.093 3,925,000 354,865 0.0904 1.780 1.820 1.860 1.780 1.860 196,250 1.8082 -2.20%
2013-08-07 0 0.091 0.091 0.093 0.091 0.097 2,802,000 257,560 0.0919 1.820 1.820 1.860 1.820 1.940 140,100 1.8384 -6.19%
2013-08-06 0 0.097 0.095 0.097 0.091 0.101 18,572,000 1,790,574 0.0964 1.940 1.900 1.940 1.820 2.020 928,600 1.9283 7.78%
2013-08-05 0 0.090 0.090 0.092 0.086 0.092 7,222,040 642,843 0.0890 1.800 1.800 1.840 1.720 1.840 361,102 1.7802 1.12%
2013-08-02 0 0.089 0.089 0.090 0.087 0.092 5,630,000 498,684 0.0886 1.780 1.780 1.800 1.740 1.840 281,500 1.7715 -3.26%
2013-08-01 0 0.092 0.089 0.092 0.085 0.093 12,364,000 1,090,492 0.0882 1.840 1.780 1.840 1.700 1.860 618,200 1.7640 0.00%
2013-07-31 0 0.092 0.091 0.093 0.090 0.107 33,921,000 3,212,323 0.0947 1.840 1.820 1.860 1.800 2.140 1,696,050 1.8940 -12.38%
2013-07-30 0 0.105 0.104 0.105 0.088 0.112 98,537,000 10,320,004 0.1047 2.100 2.080 2.100 1.760 2.240 4,926,850 2.0946 12.90%
2013-07-29 0 0.093 0.090 0.093 0.087 0.098 25,449,738 2,350,346 0.0924 1.860 1.800 1.860 1.740 1.960 1,272,487 1.8470 2.20%
2013-07-26 0 0.091 0.090 0.091 0.084 0.102 120,968,800 11,457,404 0.0947 1.820 1.800 1.820 1.680 2.040 6,048,440 1.8943 10.98%
2013-07-25 0 0.082 0.082 0.084 0.082 0.087 9,680,000 818,132 0.0845 1.640 1.640 1.680 1.640 1.740 484,000 1.6904 -3.53%
2013-07-24 0 0.085 0.085 0.086 0.080 0.087 40,297,240 3,395,905 0.0843 1.700 1.700 1.720 1.600 1.740 2,014,862 1.6854 6.25%
2013-07-23 0 0.080 0.078 0.080 0.078 0.082 4,080,000 323,340 0.0793 1.600 1.560 1.600 1.560 1.640 204,000 1.5850 2.56%
2013-07-22 0 0.078 0.077 0.079 0.077 0.078 656,200 50,786 0.0774 1.560 1.540 1.580 1.540 1.560 32,810 1.5479 2.63%
2013-07-19 0 0.076 0.076 0.080 0.076 0.079 4,350,200 335,264 0.0771 1.520 1.520 1.600 1.520 1.580 217,510 1.5414 -1.30%
2013-07-18 0 0.077 0.077 0.079 0.077 0.079 5,201,000 405,471 0.0780 1.540 1.540 1.580 1.540 1.580 260,050 1.5592 -2.53%
2013-07-17 0 0.079 0.079 0.080 0.079 0.079 207,000 15,844 0.0765 1.580 1.580 1.600 1.580 1.580 10,350 1.5308 -1.25%
2013-07-16 0 0.080 0.079 0.080 0.078 0.081 1,539,600 122,093 0.0793 1.600 1.580 1.600 1.560 1.620 76,980 1.5860 -1.23%
2013-07-15 0 0.081 0.077 0.081 0.076 0.081 4,772,000 372,720 0.0781 1.620 1.540 1.620 1.520 1.620 238,600 1.5621 3.85%
2013-07-12 0 0.078 0.078 0.080 0.078 0.079 156,000 11,960 0.0767 1.560 1.560 1.600 1.560 1.580 7,800 1.5333 -1.27%
2013-07-11 0 0.079 0.079 0.080 0.077 0.079 1,381,400 106,546 0.0771 1.580 1.580 1.600 1.540 1.580 69,070 1.5426 1.28%
2013-07-10 0 0.078 0.078 0.080 - - 6,000 420 0.0700 1.560 1.560 1.600 - - 300 1.4000 0.00%
2013-07-09 0 0.078 0.078 0.080 0.077 0.079 187,400 14,438 0.0770 1.560 1.560 1.600 1.540 1.580 9,370 1.5409 0.00%
2013-07-08 0 0.078 0.077 0.078 0.077 0.081 4,960,000 387,880 0.0782 1.560 1.540 1.560 1.540 1.620 248,000 1.5640 -1.27%
2013-07-05 0 0.079 0.078 0.080 0.078 0.080 4,360,000 344,360 0.0790 1.580 1.560 1.600 1.560 1.600 218,000 1.5796 -3.66%
2013-07-04 0 0.082 0.080 0.082 0.077 0.084 13,622,000 1,105,056 0.0811 1.640 1.600 1.640 1.540 1.680 681,100 1.6225 7.89%
2013-07-03 0 0.076 0.076 0.078 0.075 0.077 2,378,000 181,100 0.0762 1.520 1.520 1.560 1.500 1.540 118,900 1.5231 -1.30%
2013-07-02 0 0.077 0.077 0.080 0.075 0.079 3,716,000 281,752 0.0758 1.540 1.540 1.600 1.500 1.580 185,800 1.5164 -3.75%
2013-06-28 0 0.080 0.080 0.081 0.080 0.083 2,984,800 240,568 0.0806 1.600 1.600 1.620 1.600 1.660 149,240 1.6120 0.00%
2013-06-27 0 0.080 0.080 0.081 0.078 0.082 8,792,000 705,908 0.0803 1.600 1.600 1.620 1.560 1.640 439,600 1.6058 2.56%
2013-06-26 0 0.078 0.077 0.079 0.078 0.079 1,788,000 139,196 0.0779 1.560 1.540 1.580 1.560 1.580 89,400 1.5570 2.63%
2013-06-25 0 0.076 0.075 0.080 0.075 0.080 1,968,400 151,516 0.0770 1.520 1.500 1.600 1.500 1.600 98,420 1.5395 -3.80%
2013-06-24 0 0.079 0.076 0.079 0.076 0.082 12,174,000 940,676 0.0773 1.580 1.520 1.580 1.520 1.640 608,700 1.5454 -1.25%
2013-06-21 0 0.080 0.080 0.082 0.078 0.082 6,408,000 513,800 0.0802 1.600 1.600 1.640 1.560 1.640 320,400 1.6036 -1.23%
2013-06-20 0 0.081 0.081 0.083 0.081 0.083 3,200,000 261,080 0.0816 1.620 1.620 1.660 1.620 1.660 160,000 1.6318 -4.71%
2013-06-19 0 0.085 0.085 0.086 0.084 0.087 8,630,700 733,536 0.0850 1.700 1.700 1.720 1.680 1.740 431,535 1.6998 -2.30%
2013-06-18 0 0.087 0.085 0.087 0.081 0.087 25,125,800 2,125,921 0.0846 1.740 1.700 1.740 1.620 1.740 1,256,290 1.6922 7.41%
2013-06-17 0 0.081 0.081 0.082 0.080 0.082 1,442,000 117,106 0.0812 1.620 1.620 1.640 1.600 1.640 72,100 1.6242 -1.22%
2013-06-14 0 0.082 0.080 0.083 0.079 0.085 14,242,000 1,166,540 0.0819 1.640 1.600 1.660 1.580 1.700 712,100 1.6382 3.80%
2013-06-13 0 0.079 0.078 0.079 0.076 0.081 6,014,600 469,542 0.0781 1.580 1.560 1.580 1.520 1.620 300,730 1.5613 2.60%
2013-06-11 0 0.077 0.077 0.078 0.076 0.083 21,822,000 1,729,604 0.0793 1.540 1.540 1.560 1.520 1.660 1,091,100 1.5852 -6.10%
2013-06-10 0 0.082 0.082 0.084 0.082 0.090 11,637,000 1,000,863 0.0860 1.640 1.640 1.680 1.640 1.800 581,850 1.7201 -7.87%
2013-06-07 0 0.089 0.088 0.091 0.088 0.095 33,018,600 3,041,823 0.0921 1.780 1.760 1.820 1.760 1.900 1,650,930 1.8425 2.30%
2013-06-06 0 0.087 0.087 0.088 0.086 0.090 12,822,000 1,119,540 0.0873 1.740 1.740 1.760 1.720 1.800 641,100 1.7463 -1.14%
2013-06-05 0 0.088 0.087 0.088 0.079 0.091 30,478,000 2,637,338 0.0865 1.760 1.740 1.760 1.580 1.820 1,523,900 1.7307 8.64%
2013-06-04 0 0.081 0.080 0.081 0.077 0.084 22,770,780 1,848,614 0.0812 1.620 1.600 1.620 1.540 1.680 1,138,539 1.6237 5.19%
2013-06-03 0 0.077 0.076 0.078 0.076 0.077 2,330,000 178,140 0.0765 1.540 1.520 1.560 1.520 1.540 116,500 1.5291 -2.53%
2013-05-31 0 0.079 0.079 0.080 0.078 0.082 3,846,000 306,924 0.0798 1.580 1.580 1.600 1.560 1.640 192,300 1.5961 0.00%
2013-05-30 0 0.079 0.078 0.079 0.078 0.083 17,890,000 1,429,316 0.0799 1.580 1.560 1.580 1.560 1.660 894,500 1.5979 2.60%
2013-05-29 0 0.077 0.077 0.078 0.076 0.080 3,998,000 309,996 0.0775 1.540 1.540 1.560 1.520 1.600 199,900 1.5508 -3.75%
2013-05-28 0 0.080 0.078 0.080 0.074 0.080 7,650,000 589,240 0.0770 1.600 1.560 1.600 1.480 1.600 382,500 1.5405 5.26%
2013-05-27 0 0.076 0.076 0.077 0.076 0.079 2,762,000 211,896 0.0767 1.520 1.520 1.540 1.520 1.580 138,100 1.5344 -2.56%
2013-05-24 0 0.078 0.078 0.079 0.077 0.079 660,000 51,440 0.0779 1.560 1.560 1.580 1.540 1.580 33,000 1.5588 1.30%
2013-05-23 0 0.077 0.076 0.077 0.077 0.078 956,000 73,380 0.0768 1.540 1.520 1.540 1.540 1.560 47,800 1.5351 -1.28%
2013-05-22 0 0.078 0.078 0.080 0.077 0.081 4,210,800 331,812 0.0788 1.560 1.560 1.600 1.540 1.620 210,540 1.5760 0.00%
2013-05-21 0 0.078 0.077 0.080 0.078 0.078 1,143,100 89,063 0.0779 1.560 1.540 1.600 1.560 1.560 57,155 1.5583 0.00%
2013-05-20 0 0.078 0.078 0.079 0.077 0.079 2,091,300 163,121 0.0780 1.560 1.560 1.580 1.540 1.580 104,565 1.5600 1.30%
2013-05-16 0 0.077 0.077 0.080 0.077 0.078 3,060,000 239,060 0.0781 1.540 1.540 1.600 1.540 1.560 153,000 1.5625 -1.28%
2013-05-15 0 0.078 0.078 0.079 0.078 0.082 4,420,200 348,614 0.0789 1.560 1.560 1.580 1.560 1.640 221,010 1.5774 -2.50%
2013-05-14 0 0.080 0.080 0.081 0.078 0.084 15,707,100 1,282,283 0.0816 1.600 1.600 1.620 1.560 1.680 785,355 1.6327 6.67%
2013-05-13 0 0.075 0.075 0.078 0.074 0.075 1,766,000 132,122 0.0748 1.500 1.500 1.560 1.480 1.500 88,300 1.4963 -2.60%
2013-05-10 0 0.077 0.077 0.079 0.075 0.080 6,360,000 495,240 0.0779 1.540 1.540 1.580 1.500 1.600 318,000 1.5574 -3.75%
2013-05-09 0 0.080 0.078 0.080 0.079 0.081 3,488,000 277,576 0.0796 1.600 1.560 1.600 1.580 1.620 174,400 1.5916 -3.61%
2013-05-08 0 0.083 0.082 0.084 0.075 0.084 29,126,000 2,354,110 0.0808 1.660 1.640 1.680 1.500 1.680 1,456,300 1.6165 10.67%
2013-05-07 0 0.075 0.074 0.077 0.071 0.075 2,178,000 159,672 0.0733 1.500 1.480 1.540 1.420 1.500 108,900 1.4662 0.00%
2013-05-06 0 0.075 0.074 0.077 0.075 0.076 939,000 69,735 0.0743 1.500 1.480 1.540 1.500 1.520 46,950 1.4853 0.00%
2013-05-03 0 0.075 0.075 0.076 0.075 0.075 46,435 3,414 0.0735 1.500 1.500 1.520 1.500 1.500 2,322 1.4704 -1.32%
2013-05-02 0 0.076 0.075 0.077 0.074 0.076 312,600 22,902 0.0733 1.520 1.500 1.540 1.480 1.520 15,630 1.4653 -1.30%
2013-04-30 0 0.077 0.074 0.078 0.074 0.077 1,100,200 84,312 0.0766 1.540 1.480 1.560 1.480 1.540 55,010 1.5327 0.00%
2013-04-29 0 0.077 0.077 0.078 - - 58,000 4,168 0.0719 1.540 1.540 1.560 - - 2,900 1.4372 0.00%
2013-04-26 0 0.077 0.074 0.078 - - 0 0 - 1.540 1.480 1.560 - - 0 - 0.00%
2013-04-25 0 0.077 0.075 0.078 0.076 0.078 860,000 65,440 0.0761 1.540 1.500 1.560 1.520 1.560 43,000 1.5219 -1.28%
2013-04-24 0 0.078 0.076 0.079 0.073 0.079 3,060,400 236,666 0.0773 1.560 1.520 1.580 1.460 1.580 153,020 1.5466 6.85%
2013-04-23 0 0.073 0.073 0.075 0.073 0.074 3,294,000 240,556 0.0730 1.460 1.460 1.500 1.460 1.480 164,700 1.4606 0.00%
2013-04-22 0 0.073 0.073 0.075 0.072 0.076 604,000 45,692 0.0756 1.460 1.460 1.500 1.440 1.520 30,200 1.5130 -3.95%
2013-04-19 0 0.076 0.076 0.078 0.075 0.076 126,000 9,470 0.0752 1.520 1.520 1.560 1.500 1.520 6,300 1.5032 -2.56%
2013-04-18 0 0.078 0.074 0.078 0.074 0.078 274,200 20,371 0.0743 1.560 1.480 1.560 1.480 1.560 13,710 1.4858 6.85%
2013-04-17 0 0.073 0.073 0.076 0.073 0.073 744,000 54,120 0.0727 1.460 1.460 1.520 1.460 1.460 37,200 1.4548 -1.35%
2013-04-16 0 0.074 0.073 0.078 0.071 0.075 2,544,600 186,479 0.0733 1.480 1.460 1.560 1.420 1.500 127,230 1.4657 -2.63%
2013-04-15 0 0.076 0.075 0.077 0.075 0.076 1,199,100 90,177 0.0752 1.520 1.500 1.540 1.500 1.520 59,955 1.5041 -2.56%
2013-04-12 0 0.078 0.077 0.079 0.076 0.078 1,534,000 117,658 0.0767 1.560 1.540 1.580 1.520 1.560 76,700 1.5340 2.63%
2013-04-11 0 0.076 0.075 0.076 0.073 0.079 2,204,260 168,810 0.0766 1.520 1.500 1.520 1.460 1.580 110,213 1.5317 -2.56%
2013-04-10 0 0.078 0.078 0.079 0.076 0.078 1,128,000 86,696 0.0769 1.560 1.560 1.580 1.520 1.560 56,400 1.5372 2.63%
2013-04-09 0 0.076 0.076 0.077 0.074 0.080 6,014,000 469,798 0.0781 1.520 1.520 1.540 1.480 1.600 300,700 1.5623 1.33%
2013-04-08 0 0.075 0.074 0.075 0.073 0.076 2,300,000 172,442 0.0750 1.500 1.480 1.500 1.460 1.520 115,000 1.4995 2.74%
2013-04-05 0 0.073 0.073 0.075 0.072 0.076 4,748,000 353,044 0.0744 1.460 1.460 1.500 1.440 1.520 237,400 1.4871 -3.95%
2013-04-03 0 0.076 0.076 0.079 0.075 0.078 2,552,000 194,800 0.0763 1.520 1.520 1.580 1.500 1.560 127,600 1.5266 -1.30%
2013-04-02 0 0.077 0.077 0.079 0.075 0.082 6,723,400 518,479 0.0771 1.540 1.540 1.580 1.500 1.640 336,170 1.5423 -3.75%
2013-03-28 0 0.080 0.080 0.081 0.079 0.092 19,382,000 1,597,430 0.0824 1.600 1.600 1.620 1.580 1.840 969,100 1.6484 -13.04%
2013-03-27 0 0.092 0.092 0.094 0.090 0.097 28,118,200 2,621,296 0.0932 1.840 1.840 1.880 1.800 1.940 1,405,910 1.8645 -1.08%
2013-03-26 0 0.093 0.092 0.093 0.078 0.095 80,860,400 7,195,302 0.0890 1.860 1.840 1.860 1.560 1.900 4,043,020 1.7797 20.78%
2013-03-25 0 0.077 0.077 0.080 0.077 0.080 904,000 71,618 0.0792 1.540 1.540 1.600 1.540 1.600 45,200 1.5845 -4.94%
2013-03-22 0 0.081 0.081 0.082 0.080 0.081 670,000 53,606 0.0800 1.620 1.620 1.640 1.600 1.620 33,500 1.6002 1.25%
2013-03-21 0 0.080 0.080 0.082 0.080 0.081 1,276,000 101,552 0.0796 1.600 1.600 1.640 1.600 1.620 63,800 1.5917 -1.23%
2013-03-20 0 0.081 0.080 0.082 0.080 0.084 2,560,000 206,680 0.0807 1.620 1.600 1.640 1.600 1.680 128,000 1.6147 0.00%
2013-03-19 0 0.081 0.080 0.081 0.080 0.088 21,310,000 1,790,850 0.0840 1.620 1.600 1.620 1.600 1.760 1,065,500 1.6808 1.25%
2013-03-18 0 0.080 0.078 0.080 0.077 0.080 1,722,000 135,240 0.0785 1.600 1.560 1.600 1.540 1.600 86,100 1.5707 -2.44%
2013-03-15 0 0.082 0.081 0.083 0.075 0.087 36,758,600 3,046,281 0.0829 1.640 1.620 1.660 1.500 1.740 1,837,930 1.6575 15.49%
2013-03-14 0 0.071 0.071 0.075 0.071 0.076 7,510,100 554,366 0.0738 1.420 1.420 1.500 1.420 1.520 375,505 1.4763 -5.33%
2013-03-13 0 0.075 0.078 0.079 0.075 0.078 1,926,000 147,460 0.0766 1.500 1.560 1.580 1.500 1.560 96,300 1.5313 -3.85%
2013-03-12 0 0.078 0.078 0.079 0.078 0.080 809,200 64,084 0.0792 1.560 1.560 1.580 1.560 1.600 40,460 1.5839 -2.50%
2013-03-11 0 0.080 0.079 0.082 0.078 0.082 4,256,000 336,864 0.0792 1.600 1.580 1.640 1.560 1.640 212,800 1.5830 -1.23%
2013-03-08 0 0.081 0.081 0.082 0.077 0.086 13,150,000 1,091,869 0.0830 1.620 1.620 1.640 1.540 1.720 657,500 1.6606 1.25%
2013-03-07 0 0.080 0.078 0.081 0.077 0.080 1,884,000 148,230 0.0787 1.600 1.560 1.620 1.540 1.600 94,200 1.5736 0.00%
2013-03-06 0 0.080 0.079 0.080 0.073 0.082 17,102,000 1,326,542 0.0776 1.600 1.580 1.600 1.460 1.640 855,100 1.5513 -3.61%
2013-03-05 0 0.083 0.080 0.083 0.079 0.083 3,746,000 300,618 0.0803 1.660 1.600 1.660 1.580 1.660 187,300 1.6050 1.22%
2013-03-04 0 0.082 0.082 0.083 0.078 0.084 16,600,200 1,334,374 0.0804 1.640 1.640 1.660 1.560 1.680 830,010 1.6077 -7.87%
2013-03-01 0 0.089 0.088 0.089 0.086 0.095 14,800,000 1,329,000 0.0898 1.780 1.760 1.780 1.720 1.900 740,000 1.7959 -6.32%
2013-02-28 0 0.095 0.095 0.096 0.095 0.115 4,428,000 433,824 0.0980 1.900 1.900 1.920 1.900 2.300 221,400 1.9595 5.56%
2013-02-27 0 0.090 0.088 0.092 0.090 0.096 5,530,300 502,393 0.0908 1.800 1.760 1.840 1.800 1.920 276,515 1.8169 -4.26%
2013-02-26 0 0.094 0.092 0.094 0.091 0.098 7,080,000 660,040 0.0932 1.880 1.840 1.880 1.820 1.960 354,000 1.8645 -1.05%
2013-02-25 0 0.095 0.095 0.097 0.094 0.098 1,360,400 131,393 0.0966 1.900 1.900 1.940 1.880 1.960 68,020 1.9317 -3.06%
2013-02-22 0 0.098 0.094 0.098 0.094 0.100 11,878,000 1,144,350 0.0963 1.960 1.880 1.960 1.880 2.000 593,900 1.9268 -4.85%
2013-02-21 0 0.103 0.100 0.102 0.101 0.106 1,480,400 150,796 0.1019 2.060 2.000 2.040 2.020 2.120 74,020 2.0372 -0.96%
2013-02-20 0 0.104 0.103 0.104 0.101 0.105 2,596,000 266,708 0.1027 2.080 2.060 2.080 2.020 2.100 129,800 2.0548 2.97%
2013-02-19 0 0.101 0.101 0.103 0.100 0.104 3,521,000 357,095 0.1014 2.020 2.020 2.060 2.000 2.080 176,050 2.0284 -4.72%
2013-02-18 0 0.106 0.103 0.106 0.103 0.107 7,923,300 829,152 0.1046 2.120 2.060 2.120 2.060 2.140 396,165 2.0929 -1.85%
2013-02-15 0 0.108 0.106 0.107 0.105 0.110 3,426,000 363,090 0.1060 2.160 2.120 2.140 2.100 2.200 171,300 2.1196 -1.82%
2013-02-14 0 0.110 0.106 0.110 0.103 0.111 5,545,000 592,144 0.1068 2.200 2.120 2.200 2.060 2.220 277,250 2.1358 2.80%
2013-02-08 0 0.107 0.106 0.107 0.103 0.107 8,920,000 927,760 0.1040 2.140 2.120 2.140 2.060 2.140 446,000 2.0802 1.90%
2013-02-07 0 0.105 0.105 0.107 0.104 0.111 5,782,000 625,148 0.1081 2.100 2.100 2.140 2.080 2.220 289,100 2.1624 -2.78%
2013-02-06 0 0.108 0.104 0.107 0.104 0.113 8,740,000 941,280 0.1077 2.160 2.080 2.140 2.080 2.260 437,000 2.1540 0.00%
2013-02-05 0 0.108 0.107 0.108 0.099 0.111 8,589,000 905,180 0.1054 2.160 2.140 2.160 1.980 2.220 429,450 2.1078 -2.70%
2013-02-04 0 0.111 0.111 0.112 0.111 0.119 15,082,800 1,707,758 0.1132 2.220 2.220 2.240 2.220 2.380 754,140 2.2645 -6.72%
2013-02-01 0 0.119 0.117 0.119 0.116 0.125 38,637,400 4,661,604 0.1207 2.380 2.340 2.380 2.320 2.500 1,931,870 2.4130 -3.25%
2013-01-31 0 0.123 0.122 0.124 0.112 0.129 40,484,400 5,030,679 0.1243 2.460 2.440 2.480 2.240 2.580 2,024,220 2.4852 9.82%
2013-01-30 0 0.112 0.110 0.112 0.108 0.121 16,600,000 1,859,840 0.1120 2.240 2.200 2.240 2.160 2.420 830,000 2.2408 -3.45%
2013-01-29 0 0.116 0.115 0.117 0.102 0.125 69,504,630 8,282,272 0.1192 2.320 2.300 2.340 2.040 2.500 3,475,232 2.3832 8.41%
2013-01-28 0 0.107 0.105 0.107 0.086 0.117 118,257,000 12,742,770 0.1078 2.140 2.100 2.140 1.720 2.340 5,912,850 2.1551 20.22%
2013-01-25 0 0.089 0.087 0.089 0.086 0.092 19,090,000 1,683,760 0.0882 1.780 1.740 1.780 1.720 1.840 954,500 1.7640 -2.20%
2013-01-24 0 0.091 0.091 0.092 0.089 0.108 43,606,000 4,302,982 0.0987 1.820 1.820 1.840 1.780 2.160 2,180,300 1.9736 -9.00%
2013-01-23 0 0.100 0.098 0.100 0.076 0.119 255,712,280 25,860,674 0.1011 2.000 1.960 2.000 1.520 2.380 12,785,614 2.0226 33.33%
2013-01-22 0 0.075 0.074 0.076 0.075 0.076 2,868,600 215,976 0.0753 1.500 1.480 1.520 1.500 1.520 143,430 1.5058 2.74%
2013-01-21 0 0.073 0.075 0.076 0.071 0.078 3,858,000 285,340 0.0740 1.460 1.500 1.520 1.420 1.560 192,900 1.4792 -2.67%
2013-01-18 0 0.075 0.075 0.076 0.073 0.076 6,593,000 491,995 0.0746 1.500 1.500 1.520 1.460 1.520 329,650 1.4925 -1.32%
2013-01-17 0 0.076 0.076 0.078 0.074 0.077 3,544,600 268,590 0.0758 1.520 1.520 1.560 1.480 1.540 177,230 1.5155 -2.56%
2013-01-16 0 0.078 0.078 0.081 0.078 0.082 2,465,200 193,580 0.0785 1.560 1.560 1.620 1.560 1.640 123,260 1.5705 -3.70%
2013-01-15 0 0.081 0.080 0.082 0.081 0.083 3,438,000 281,072 0.0818 1.620 1.600 1.640 1.620 1.660 171,900 1.6351 -1.22%
2013-01-14 0 0.082 0.081 0.082 0.081 0.082 1,253,400 100,818 0.0804 1.640 1.620 1.640 1.620 1.640 62,670 1.6087 1.23%
2013-01-11 0 0.081 0.080 0.082 0.081 0.083 5,992,200 491,175 0.0820 1.620 1.600 1.640 1.620 1.660 299,610 1.6394 0.00%
2013-01-10 0 0.081 0.081 0.082 0.079 0.086 33,920,400 2,774,528 0.0818 1.620 1.620 1.640 1.580 1.720 1,696,020 1.6359 1.25%
2013-01-09 0 0.080 0.079 0.081 0.079 0.081 2,548,100 203,799 0.0800 1.600 1.580 1.620 1.580 1.620 127,405 1.5996 -1.23%
2013-01-08 0 0.081 0.079 0.081 0.079 0.081 5,880,800 471,015 0.0801 1.620 1.580 1.620 1.580 1.620 294,040 1.6019 0.00%
2013-01-07 0 0.081 0.079 0.081 0.078 0.081 9,349,000 742,140 0.0794 1.620 1.580 1.620 1.560 1.620 467,450 1.5876 3.85%
2013-01-04 0 0.078 0.078 0.080 0.078 0.080 5,860,000 461,480 0.0788 1.560 1.560 1.600 1.560 1.600 293,000 1.5750 -4.88%
2013-01-03 0 0.082 0.080 0.082 0.079 0.088 30,962,320 2,515,855 0.0813 1.640 1.600 1.640 1.580 1.760 1,548,116 1.6251 2.50%
2013-01-02 0 0.080 0.079 0.080 0.078 0.081 4,496,300 357,499 0.0795 1.600 1.580 1.600 1.560 1.620 224,815 1.5902 2.56%
2012-12-31 0 0.078 0.076 0.079 0.076 0.078 3,372,000 261,792 0.0776 1.560 1.520 1.580 1.520 1.560 168,600 1.5527 0.00%
2012-12-28 0 0.078 0.076 0.079 0.075 0.079 8,989,800 697,006 0.0775 1.560 1.520 1.580 1.500 1.580 449,490 1.5507 4.00%
2012-12-27 0 0.075 0.074 0.075 0.075 0.076 2,862,800 215,892 0.0754 1.500 1.480 1.500 1.500 1.520 143,140 1.5083 1.35%
2012-12-24 0 0.074 0.074 0.076 0.073 0.074 1,960,200 144,643 0.0738 1.480 1.480 1.520 1.460 1.480 98,010 1.4758 0.00%
2012-12-21 0 0.074 0.074 0.076 0.074 0.078 804,000 61,646 0.0767 1.480 1.480 1.520 1.480 1.560 40,200 1.5335 0.00%
2012-12-20 0 0.074 0.074 0.075 0.073 0.075 2,012,000 149,044 0.0741 1.480 1.480 1.500 1.460 1.500 100,600 1.4816 0.00%
2012-12-19 0 0.074 0.074 0.078 0.074 0.077 1,851,000 138,065 0.0746 1.480 1.480 1.560 1.480 1.540 92,550 1.4918 -1.33%
2012-12-18 0 0.075 0.075 0.076 0.075 0.078 6,528,600 493,842 0.0756 1.500 1.500 1.520 1.500 1.560 326,430 1.5129 1.35%
2012-12-17 0 0.074 0.073 0.077 0.073 0.078 10,284,200 762,505 0.0741 1.480 1.460 1.540 1.460 1.560 514,210 1.4829 0.00%
2012-12-14 0 0.074 0.074 0.075 0.074 0.076 2,621,000 195,548 0.0746 1.480 1.480 1.500 1.480 1.520 131,050 1.4922 0.00%
2012-12-13 0 0.074 0.072 0.078 0.073 0.078 8,900,000 659,574 0.0741 1.480 1.440 1.560 1.460 1.560 445,000 1.4822 -1.33%
2012-12-12 0 0.075 0.073 0.076 0.073 0.075 782,000 57,070 0.0730 1.500 1.460 1.520 1.460 1.500 39,100 1.4596 0.00%
2012-12-11 0 0.075 0.075 0.077 0.073 0.075 3,321,000 247,030 0.0744 1.500 1.500 1.540 1.460 1.500 166,050 1.4877 0.00%
2012-12-10 0 0.075 0.073 0.078 0.075 0.077 3,008,800 225,914 0.0751 1.500 1.460 1.560 1.500 1.540 150,440 1.5017 -3.85%
2012-12-07 0 0.078 0.076 0.080 0.078 0.080 2,068,200 161,550 0.0781 1.560 1.520 1.600 1.560 1.600 103,410 1.5622 -2.50%
2012-12-06 0 0.080 0.079 0.080 0.080 0.082 1,403,000 112,447 0.0801 1.600 1.580 1.600 1.600 1.640 70,150 1.6030 0.00%
2012-12-05 0 0.080 0.079 0.080 0.079 0.080 2,840,000 226,746 0.0798 1.600 1.580 1.600 1.580 1.600 142,000 1.5968 1.27%
2012-12-04 0 0.079 0.078 0.080 0.078 0.079 478,000 36,862 0.0771 1.580 1.560 1.600 1.560 1.580 23,900 1.5423 1.28%
2012-12-03 0 0.078 0.076 0.080 0.078 0.078 169,540 12,680 0.0748 1.560 1.520 1.600 1.560 1.560 8,477 1.4958 4.00%
2012-11-30 0 0.075 0.074 0.078 0.072 0.075 205,000 14,845 0.0724 1.500 1.480 1.560 1.440 1.500 10,250 1.4483 4.17%
2012-11-29 0 0.072 0.072 0.075 0.072 0.074 84,200 6,101 0.0725 1.440 1.440 1.500 1.440 1.480 4,210 1.4492 -5.26%
2012-11-28 0 0.076 0.076 0.078 0.075 0.077 334,000 25,340 0.0759 1.520 1.520 1.560 1.500 1.540 16,700 1.5174 -1.30%
2012-11-27 0 0.077 0.075 0.077 0.078 0.078 710,800 55,196 0.0777 1.540 1.500 1.540 1.560 1.560 35,540 1.5531 -1.28%
2012-11-26 0 0.078 0.077 0.081 0.077 0.078 684,000 53,040 0.0775 1.560 1.540 1.620 1.540 1.560 34,200 1.5509 -2.50%
2012-11-23 0 0.080 0.080 0.081 0.078 0.081 940,200 75,814 0.0806 1.600 1.600 1.620 1.560 1.620 47,010 1.6127 -1.23%
2012-11-22 0 0.081 0.081 0.084 0.081 0.084 361,220 29,410 0.0814 1.620 1.620 1.680 1.620 1.680 18,061 1.6284 0.00%
2012-11-21 0 0.081 0.081 0.083 0.080 0.084 3,129,200 253,408 0.0810 1.620 1.620 1.660 1.600 1.680 156,460 1.6196 -2.41%
2012-11-20 0 0.083 0.081 0.083 0.080 0.084 6,174,800 507,989 0.0823 1.660 1.620 1.660 1.600 1.680 308,740 1.6454 0.00%
2012-11-19 0 0.083 0.083 0.085 - - 19,200 1,439 0.0749 1.660 1.660 1.700 - - 960 1.4990 0.00%
2012-11-16 0 0.083 0.083 0.084 0.082 0.083 1,996,600 165,457 0.0829 1.660 1.660 1.680 1.640 1.660 99,830 1.6574 1.22%
2012-11-15 0 0.082 0.082 0.085 0.082 0.084 2,754,000 228,794 0.0831 1.640 1.640 1.700 1.640 1.680 137,700 1.6615 -4.65%
2012-11-14 0 0.086 0.085 0.088 0.084 0.089 4,724,000 410,372 0.0869 1.720 1.700 1.760 1.680 1.780 236,200 1.7374 0.00%
2012-11-13 0 0.086 0.083 0.086 0.082 0.086 1,716,400 145,830 0.0850 1.720 1.660 1.720 1.640 1.720 85,820 1.6993 4.88%
2012-11-12 0 0.082 0.082 0.083 0.081 0.084 7,450,600 610,155 0.0819 1.640 1.640 1.660 1.620 1.680 372,530 1.6379 0.00%
2012-11-09 0 0.082 0.081 0.084 0.081 0.085 7,280,800 601,102 0.0826 1.640 1.620 1.680 1.620 1.700 364,040 1.6512 -2.38%
2012-11-08 0 0.084 0.083 0.084 0.083 0.085 3,936,000 329,690 0.0838 1.680 1.660 1.680 1.660 1.700 196,800 1.6753 -3.45%
2012-11-07 0 0.087 0.085 0.087 0.084 0.087 1,520,400 129,350 0.0851 1.740 1.700 1.740 1.680 1.740 76,020 1.7015 2.35%
2012-11-06 0 0.085 0.084 0.087 0.084 0.087 6,568,000 558,824 0.0851 1.700 1.680 1.740 1.680 1.740 328,400 1.7017 -1.16%
2012-11-05 0 0.086 0.084 0.086 0.082 0.086 930,400 78,900 0.0848 1.720 1.680 1.720 1.640 1.720 46,520 1.6960 1.18%
2012-11-02 0 0.085 0.085 0.086 0.085 0.088 4,220,000 366,280 0.0868 1.700 1.700 1.720 1.700 1.760 211,000 1.7359 -1.16%
2012-11-01 0 0.086 0.084 0.086 0.084 0.086 693,000 58,975 0.0851 1.720 1.680 1.720 1.680 1.720 34,650 1.7020 7.50%
2012-10-31 0 0.080 0.080 0.083 0.080 0.081 1,506,000 121,630 0.0808 1.600 1.600 1.660 1.600 1.620 75,300 1.6153 0.00%
2012-10-30 0 0.080 0.080 0.084 0.079 0.081 4,136,200 327,614 0.0792 1.600 1.600 1.680 1.580 1.620 206,810 1.5841 0.00%
2012-10-29 0 0.080 0.080 0.083 0.080 0.084 940,000 76,260 0.0811 1.600 1.600 1.660 1.600 1.680 47,000 1.6226 -4.76%
2012-10-26 0 0.084 0.081 0.084 0.081 0.087 1,962,000 164,716 0.0840 1.680 1.620 1.680 1.620 1.740 98,100 1.6791 0.00%
2012-10-25 0 0.084 0.084 0.086 0.081 0.089 13,120,000 1,100,320 0.0839 1.680 1.680 1.720 1.620 1.780 656,000 1.6773 3.70%
2012-10-24 0 0.081 0.080 0.081 0.079 0.082 1,580,000 127,816 0.0809 1.620 1.600 1.620 1.580 1.640 79,000 1.6179 3.85%
2012-10-22 0 0.078 0.078 0.080 0.075 0.078 1,493,000 114,949 0.0770 1.560 1.560 1.600 1.500 1.560 74,650 1.5398 -1.27%
2012-10-19 0 0.079 0.079 0.081 0.078 0.079 958,000 74,460 0.0777 1.580 1.580 1.620 1.560 1.580 47,900 1.5545 0.00%
2012-10-18 0 0.079 0.078 0.080 0.078 0.083 3,632,800 293,256 0.0807 1.580 1.560 1.600 1.560 1.660 181,640 1.6145 1.28%
2012-10-17 0 0.078 0.078 0.079 0.077 0.079 9,272,400 720,845 0.0777 1.560 1.560 1.580 1.540 1.580 463,620 1.5548 -1.27%
2012-10-16 0 0.079 0.077 0.079 0.077 0.079 1,406,000 108,720 0.0773 1.580 1.540 1.580 1.540 1.580 70,300 1.5465 2.60%
2012-10-15 0 0.077 0.077 0.079 0.074 0.077 3,789,400 287,157 0.0758 1.540 1.540 1.580 1.480 1.540 189,470 1.5156 1.32%
2012-10-12 0 0.076 0.075 0.078 0.075 0.077 7,983,818 608,633 0.0762 1.520 1.500 1.560 1.500 1.540 399,191 1.5247 1.33%
2012-10-11 0 0.075 0.075 0.077 0.075 0.077 1,803,600 136,327 0.0756 1.500 1.500 1.540 1.500 1.540 90,180 1.5117 1.35%
2012-10-10 0 0.074 0.074 0.076 0.073 0.075 840,000 62,160 0.0740 1.480 1.480 1.520 1.460 1.500 42,000 1.4800 -2.63%
2012-10-09 0 0.076 0.074 0.075 0.075 0.077 1,148,100 86,607 0.0754 1.520 1.480 1.500 1.500 1.540 57,405 1.5087 0.00%
2012-10-08 0 0.076 0.075 0.078 0.076 0.079 924,000 71,480 0.0774 1.520 1.500 1.560 1.520 1.580 46,200 1.5472 -3.80%
2012-10-05 0 0.079 0.078 0.080 0.076 0.079 11,684,000 899,840 0.0770 1.580 1.560 1.600 1.520 1.580 584,200 1.5403 2.60%
2012-10-04 0 0.077 0.076 0.077 0.077 0.079 1,222,900 94,493 0.0773 1.540 1.520 1.540 1.540 1.580 61,145 1.5454 -2.53%
2012-10-03 0 0.079 0.078 0.079 0.077 0.081 2,974,000 233,570 0.0785 1.580 1.560 1.580 1.540 1.620 148,700 1.5707 -4.82%
2012-09-28 0 0.083 0.082 0.083 0.083 0.093 12,084,000 1,043,664 0.0864 1.660 1.640 1.660 1.660 1.860 604,200 1.7273 -9.78%
2012-09-27 0 0.092 0.090 0.092 0.078 0.093 35,108,400 3,103,562 0.0884 1.840 1.800 1.840 1.560 1.860 1,755,420 1.7680 15.00%
2012-09-26 0 0.080 0.079 0.081 0.071 0.084 24,976,000 2,007,560 0.0804 1.600 1.580 1.620 1.420 1.680 1,248,800 1.6076 12.68%
2012-09-25 0 0.071 0.070 0.073 0.071 0.071 922,000 64,684 0.0702 1.420 1.400 1.460 1.420 1.420 46,100 1.4031 0.00%
2012-09-24 0 0.071 0.071 0.074 0.070 0.071 103,400 7,161 0.0693 1.420 1.420 1.480 1.400 1.420 5,170 1.3851 -2.74%
2012-09-21 0 0.073 0.071 0.073 0.072 0.073 2,326,000 169,198 0.0727 1.460 1.420 1.460 1.440 1.460 116,300 1.4548 4.29%
2012-09-20 0 0.070 0.070 0.072 0.070 0.070 328,000 22,880 0.0698 1.400 1.400 1.440 1.400 1.400 16,400 1.3951 0.00%
2012-09-19 0 0.070 0.068 0.073 0.067 0.070 1,020,200 70,612 0.0692 1.400 1.360 1.460 1.340 1.400 51,010 1.3843 1.45%
2012-09-18 0 0.069 0.069 0.071 0.069 0.070 2,200,000 153,406 0.0697 1.380 1.380 1.420 1.380 1.400 110,000 1.3946 -5.48%
2012-09-17 0 0.073 0.071 0.073 0.070 0.073 2,602,000 185,440 0.0713 1.460 1.420 1.460 1.400 1.460 130,100 1.4254 1.39%
2012-09-14 0 0.072 0.072 0.073 0.069 0.075 2,412,000 171,544 0.0711 1.440 1.440 1.460 1.380 1.500 120,600 1.4224 -1.37%
2012-09-13 0 0.073 0.073 0.075 0.071 0.073 1,078,000 77,670 0.0721 1.460 1.460 1.500 1.420 1.460 53,900 1.4410 2.82%
2012-09-12 0 0.071 0.071 0.073 0.071 0.076 6,268,300 450,035 0.0718 1.420 1.420 1.460 1.420 1.520 313,415 1.4359 0.00%
2012-09-11 0 0.071 0.070 0.073 0.066 0.075 1,660,000 116,620 0.0703 1.420 1.400 1.460 1.320 1.500 83,000 1.4051 -4.05%
2012-09-10 0 0.074 0.074 0.077 0.074 0.077 498,120 36,811 0.0739 1.480 1.480 1.540 1.480 1.540 24,906 1.4780 -5.13%
2012-09-07 0 0.078 0.076 0.078 0.076 0.079 1,390,000 107,170 0.0771 1.560 1.520 1.560 1.520 1.580 69,500 1.5420 2.63%
2012-09-06 0 0.076 0.075 0.077 0.075 0.076 2,900,000 217,540 0.0750 1.520 1.500 1.540 1.500 1.520 145,000 1.5003 1.33%
2012-09-05 0 0.075 0.075 0.076 0.072 0.073 2,870,400 209,196 0.0729 1.500 1.500 1.520 1.440 1.460 143,520 1.4576 0.00%
2012-09-04 0 0.075 0.075 0.076 0.073 0.077 14,060,000 1,048,656 0.0746 1.500 1.500 1.520 1.460 1.540 703,000 1.4917 0.00%
2012-09-03 0 0.075 0.075 0.077 0.069 0.076 28,162,000 2,000,230 0.0710 1.500 1.500 1.540 1.380 1.520 1,408,100 1.4205 2.74%
2012-08-31 0 0.073 0.073 0.074 0.073 0.079 1,916,000 145,808 0.0761 1.460 1.460 1.480 1.460 1.580 95,800 1.5220 -5.19%
2012-08-30 0 0.077 0.076 0.078 0.077 0.085 26,692,000 2,144,420 0.0803 1.540 1.520 1.560 1.540 1.700 1,334,600 1.6068 -9.41%
2012-08-29 0 0.085 0.085 0.086 0.084 0.087 8,860,400 761,632 0.0860 1.700 1.700 1.720 1.680 1.740 443,020 1.7192 -4.49%
2012-08-28 0 0.089 0.088 0.089 0.085 0.089 6,340,000 546,300 0.0862 1.780 1.760 1.780 1.700 1.780 317,000 1.7233 0.00%
2012-08-27 0 0.089 0.087 0.089 0.083 0.090 8,550,060 745,054 0.0871 1.780 1.740 1.780 1.660 1.800 427,503 1.7428 4.71%
2012-08-24 0 0.085 0.085 0.087 0.084 0.100 30,132,200 2,719,530 0.0903 1.700 1.700 1.740 1.680 2.000 1,506,610 1.8051 -3.41%
2012-08-23 0 0.088 0.088 0.090 0.088 0.106 59,324,940 5,746,427 0.0969 1.760 1.760 1.800 1.760 2.120 2,966,247 1.9373 -2.22%
2012-08-22 0 0.090 0.091 0.092 0.069 0.091 71,527,400 6,135,975 0.0858 1.800 1.820 1.840 1.380 1.820 3,576,370 1.7157 28.57%
2012-08-21 0 0.070 0.070 0.071 0.066 0.074 13,555,300 955,740 0.0705 1.400 1.400 1.420 1.320 1.480 677,765 1.4101 -2.78%
2012-08-20 0 0.072 0.072 0.073 0.062 0.073 27,300,340 1,870,280 0.0685 1.440 1.440 1.460 1.240 1.460 1,365,017 1.3702 16.13%
2012-08-17 0 0.062 0.061 0.062 0.060 0.070 22,212,200 1,464,323 0.0659 1.240 1.220 1.240 1.200 1.400 1,110,610 1.3185 5.08%
2012-08-16 0 0.059 0.057 0.059 0.059 0.064 1,106,400 65,452 0.0592 1.180 1.140 1.180 1.180 1.280 55,320 1.1832 -1.67%
2012-08-15 0 0.060 0.057 0.060 0.057 0.060 1,933,000 112,321 0.0581 1.200 1.140 1.200 1.140 1.200 96,650 1.1621 1.69%
2012-08-14 0 0.059 0.056 0.059 0.055 0.061 3,323,000 194,357 0.0585 1.180 1.120 1.180 1.100 1.220 166,150 1.1698 5.36%
2012-08-13 0 0.056 0.056 0.058 0.055 0.057 2,373,600 131,616 0.0554 1.120 1.120 1.160 1.100 1.140 118,680 1.1090 -1.75%
2012-08-10 0 0.057 0.056 0.059 0.056 0.060 2,621,200 153,720 0.0586 1.140 1.120 1.180 1.120 1.200 131,060 1.1729 -3.39%
2012-08-09 0 0.059 0.057 0.060 0.055 0.060 10,444,400 592,459 0.0567 1.180 1.140 1.200 1.100 1.200 522,220 1.1345 7.27%
2012-08-08 0 0.055 0.055 0.056 0.054 0.059 7,618,000 419,200 0.0550 1.100 1.100 1.120 1.080 1.180 380,900 1.1006 0.00%
2012-08-07 0 0.055 0.055 0.056 0.055 0.057 5,920,800 331,172 0.0559 1.100 1.100 1.120 1.100 1.140 296,040 1.1187 -5.17%
2012-08-06 0 0.058 0.057 0.058 0.056 0.067 18,971,700 1,152,451 0.0607 1.160 1.140 1.160 1.120 1.340 948,585 1.2149 0.00%
2012-08-03 0 0.058 0.055 0.058 0.051 0.060 9,839,000 548,703 0.0558 1.160 1.100 1.160 1.020 1.200 491,950 1.1154 3.57%
2012-08-02 0 0.056 0.056 0.058 0.055 0.070 31,808,600 2,008,752 0.0632 1.120 1.120 1.160 1.100 1.400 1,590,430 1.2630 -3.45%
2012-08-01 0 0.058 0.059 0.060 0.057 0.066 9,741,020 577,819 0.0593 1.160 1.180 1.200 1.140 1.320 487,051 1.1864 -9.38%
2012-07-31 0 0.064 0.064 0.065 0.050 0.085 74,453,600 5,273,115 0.0708 1.280 1.280 1.300 1.000 1.700 3,722,680 1.4165 28.00%
2012-07-30 0 0.050 0.050 0.051 0.050 0.054 4,693,600 240,361 0.0512 1.000 1.000 1.020 1.000 1.080 234,680 1.0242 -12.28%
2012-07-27 0 0.057 0.055 0.057 0.050 0.057 3,160,000 167,864 0.0531 1.140 1.100 1.140 1.000 1.140 158,000 1.0624 1.79%
2012-07-26 0 0.056 0.055 0.057 0.053 0.060 3,563,600 203,026 0.0570 1.120 1.100 1.140 1.060 1.200 178,180 1.1394 -3.45%
2012-07-25 0 0.058 0.058 0.060 0.058 0.060 1,370,000 79,996 0.0584 1.160 1.160 1.200 1.160 1.200 68,500 1.1678 -3.33%
2012-07-24 0 0.060 0.060 0.065 0.060 0.060 816,000 48,800 0.0598 1.200 1.200 1.300 1.200 1.200 40,800 1.1961 0.00%
2012-07-23 0 0.060 0.058 0.060 0.058 0.065 1,290,000 77,730 0.0603 1.200 1.160 1.200 1.160 1.300 64,500 1.2051 -14.29%
2012-07-20 0 0.070 0.070 0.071 0.060 0.070 4,901,600 314,316 0.0641 1.400 1.400 1.420 1.200 1.400 245,080 1.2825 14.75%
2012-07-19 0 0.061 0.060 0.063 0.048 0.063 5,477,600 318,804 0.0582 1.220 1.200 1.260 0.960 1.260 273,880 1.1640 19.61%
2012-07-18 0 0.051 0.050 0.054 0.047 0.051 420,000 20,468 0.0487 1.020 1.000 1.080 0.940 1.020 21,000 0.9747 2.00%
2012-07-17 0 0.050 0.050 0.054 0.050 0.051 342,000 17,118 0.0501 1.000 1.000 1.080 1.000 1.020 17,100 1.0011 -1.96%
2012-07-16 0 0.051 0.051 0.055 0.051 0.051 48,000 2,224 0.0463 1.020 1.020 1.100 1.020 1.020 2,400 0.9267 -1.92%
2012-07-13 0 0.052 0.052 0.054 0.051 0.052 734,000 37,910 0.0516 1.040 1.040 1.080 1.020 1.040 36,700 1.0330 0.00%
2012-07-12 0 0.052 0.052 0.054 0.052 0.053 310,000 16,060 0.0518 1.040 1.040 1.080 1.040 1.060 15,500 1.0361 -1.89%
2012-07-11 0 0.053 0.053 0.054 0.051 0.056 1,786,000 95,130 0.0533 1.060 1.060 1.080 1.020 1.120 89,300 1.0653 3.25%
2012-07-10 0 0.052 0.051 0.052 0.051 0.053 2,606,000 135,656 0.0521 1.027 1.007 1.027 1.007 1.046 131,992 1.0278 1.96%
2012-07-09 0 0.051 0.051 0.052 0.051 0.057 1,842,000 96,588 0.0524 1.007 1.007 1.027 1.007 1.125 93,296 1.0353 -7.27%
2012-07-06 0 0.055 0.055 0.057 0.055 0.056 194,200 10,770 0.0555 1.086 1.086 1.125 1.086 1.106 9,836 1.0949 -8.33%
2012-07-05 0 0.060 0.057 0.060 0.053 0.060 423,300 23,898 0.0565 1.185 1.125 1.185 1.046 1.185 21,440 1.1147 7.14%
2012-07-04 0 0.056 0.055 0.058 0.055 0.063 2,154,000 122,460 0.0569 1.106 1.086 1.145 1.086 1.244 109,099 1.1225 -9.68%
2012-07-03 0 0.062 0.062 0.067 0.062 0.080 736,000 48,460 0.0658 1.224 1.224 1.323 1.224 1.579 37,278 1.3000 3.33%
2012-06-29 0 0.060 0.060 0.064 0.055 0.065 2,402,614 141,276 0.0588 1.185 1.185 1.264 1.086 1.283 121,691 1.1609 -6.25%
2012-06-28 0 0.064 0.063 0.065 0.064 0.065 538,000 34,770 0.0646 1.264 1.244 1.283 1.264 1.283 27,249 1.2760 -9.86%
2012-06-27 0 0.071 0.070 0.075 0.070 0.075 480,000 34,440 0.0718 1.402 1.382 1.481 1.382 1.481 24,312 1.4166 1.43%
2012-06-26 0 0.070 0.070 0.076 0.070 0.074 665,000 48,615 0.0731 1.382 1.382 1.501 1.382 1.461 33,682 1.4434 -7.89%
2012-06-25 0 0.076 0.076 0.078 0.075 0.075 42,000 2,974 0.0708 1.501 1.501 1.540 1.481 1.481 2,127 1.3980 -2.56%
2012-06-22 0 0.078 0.076 0.089 - - 4,000 264 0.0660 1.540 1.501 1.757 - - 203 1.3031 0.00%
2012-06-21 0 0.078 0.077 0.080 0.076 0.078 170,000 13,000 0.0765 1.540 1.520 1.579 1.501 1.540 8,610 1.5098 0.00%
2012-06-20 0 0.078 0.078 0.080 0.078 0.080 142,400 11,120 0.0781 1.540 1.540 1.579 1.540 1.579 7,212 1.5418 -2.50%
2012-06-19 0 0.080 0.074 0.080 - - 40 2 0.0500 1.579 1.461 1.579 - - 2 0.9872 0.00%
2012-06-18 0 0.080 0.075 0.081 0.078 0.080 268,000 21,308 0.0795 1.579 1.481 1.599 1.540 1.579 13,574 1.5698 -3.61%
2012-06-15 0 0.083 0.070 0.083 0.084 0.084 60,000 4,980 0.0830 1.639 1.382 1.639 1.658 1.658 3,039 1.6387 3.75%
2012-06-14 0 0.080 0.076 0.082 0.067 0.080 40,000 2,940 0.0735 1.579 1.501 1.619 1.323 1.579 2,026 1.4512 -1.23%
2012-06-13 0 0.081 0.081 0.083 0.081 0.081 70,000 5,610 0.0801 1.599 1.599 1.639 1.599 1.599 3,545 1.5823 0.00%
2012-06-12 0 0.081 0.081 0.084 0.081 0.081 170,000 13,670 0.0804 1.599 1.599 1.658 1.599 1.599 8,610 1.5876 1.25%
2012-06-11 0 0.080 0.080 0.084 0.079 0.080 100,000 7,720 0.0772 1.579 1.579 1.658 1.560 1.579 5,065 1.5242 0.00%
2012-06-08 0 0.080 0.080 0.082 0.079 0.082 296,000 23,532 0.0795 1.579 1.579 1.619 1.560 1.619 14,992 1.5696 -1.23%
2012-06-07 0 0.081 0.081 0.084 0.081 0.084 880,300 71,922 0.0817 1.599 1.599 1.658 1.599 1.658 44,587 1.6131 -1.22%
2012-06-06 0 0.082 0.082 0.084 0.082 0.082 118,960 9,565 0.0804 1.619 1.619 1.658 1.619 1.619 6,025 1.5875 0.00%
2012-06-05 0 0.082 0.081 0.084 0.082 0.082 434,600 35,533 0.0818 1.619 1.599 1.658 1.619 1.619 22,012 1.6142 0.00%
2012-06-04 0 0.082 0.078 0.082 - - 0 0 - 1.619 1.540 1.619 - - 0 - -3.53%
2012-06-01 0 0.085 0.082 0.085 0.080 0.085 552,400 45,602 0.0826 1.678 1.619 1.678 1.579 1.678 27,979 1.6299 -4.49%
2012-05-31 0 0.089 0.087 0.089 0.085 0.093 442,000 39,570 0.0895 1.757 1.718 1.757 1.678 1.836 22,387 1.7675 4.71%
2012-05-30 0 0.085 0.082 0.085 0.080 0.094 563,000 49,154 0.0873 1.678 1.619 1.678 1.579 1.856 28,516 1.7238 0.00%
2012-05-29 0 0.085 0.081 0.085 0.080 0.093 880,400 72,968 0.0829 1.678 1.599 1.678 1.579 1.836 44,592 1.6364 2.41%
2012-05-28 0 0.083 0.081 0.088 - - 0 0 - 1.639 1.599 1.737 - - 0 - 0.00%
2012-05-25 0 0.083 0.080 0.085 0.083 0.085 236,200 19,535 0.0827 1.639 1.579 1.678 1.639 1.678 11,963 1.6329 -2.35%
2012-05-24 0 0.085 0.081 0.089 0.085 0.093 390,400 33,400 0.0856 1.678 1.599 1.757 1.678 1.836 19,774 1.6891 0.00%
2012-05-23 0 0.085 0.085 0.089 0.085 0.086 330,000 28,080 0.0851 1.678 1.678 1.757 1.678 1.698 16,714 1.6800 -4.49%
2012-05-22 0 0.089 0.089 0.092 0.089 0.092 362,400 33,253 0.0918 1.757 1.757 1.816 1.757 1.816 18,355 1.8116 -3.26%
2012-05-21 0 0.092 0.092 0.093 0.092 0.092 186,000 17,070 0.0918 1.816 1.816 1.836 1.816 1.816 9,421 1.8120 -2.13%
2012-05-18 0 0.094 0.091 0.095 0.087 0.094 270,000 23,970 0.0888 1.856 1.797 1.876 1.718 1.856 13,675 1.7528 3.30%
2012-05-17 0 0.091 0.088 0.092 0.091 0.095 240,000 22,640 0.0943 1.797 1.737 1.816 1.797 1.876 12,156 1.8625 3.41%
2012-05-16 0 0.088 0.088 0.093 0.088 0.095 568,000 52,380 0.0922 1.737 1.737 1.836 1.737 1.876 28,769 1.8207 -7.37%
2012-05-15 0 0.095 0.093 0.099 0.092 0.103 1,850,400 178,032 0.0962 1.876 1.836 1.955 1.816 2.034 93,722 1.8996 -6.86%
2012-05-14 0 0.102 0.102 0.105 0.088 0.111 7,832,200 817,286 0.1043 2.014 2.014 2.073 1.737 2.192 396,696 2.0602 10.87%
2012-05-11 0 0.092 0.089 0.092 0.094 0.096 586,400 55,722 0.0950 1.816 1.757 1.816 1.856 1.895 29,701 1.8761 4.55%
2012-05-10 0 0.088 0.088 0.089 0.082 0.090 2,174,560 188,486 0.0867 1.737 1.737 1.757 1.619 1.777 110,140 1.7113 7.32%
2012-05-09 0 0.082 0.082 0.084 0.081 0.088 1,003,920 83,207 0.0829 1.619 1.619 1.658 1.599 1.737 50,848 1.6364 1.23%
2012-05-08 0 0.081 0.080 0.084 0.071 0.082 3,220,000 251,940 0.0782 1.599 1.579 1.658 1.402 1.619 163,091 1.5448 6.58%
2012-05-07 0 0.076 0.087 0.088 0.076 0.088 874,000 67,670 0.0774 1.501 1.718 1.737 1.501 1.737 44,268 1.5287 -13.64%
2012-05-04 0 0.088 0.087 0.088 0.076 0.088 533,600 45,606 0.0855 1.737 1.718 1.737 1.501 1.737 27,026 1.6875 2.33%
2012-05-03 0 0.086 0.086 0.089 0.086 0.086 149,000 12,808 0.0860 1.698 1.698 1.757 1.698 1.698 7,547 1.6972 -2.27%
2012-05-02 0 0.088 0.087 0.088 0.086 0.088 1,090,000 95,512 0.0876 1.737 1.718 1.737 1.698 1.737 55,208 1.7300 2.33%
2012-04-30 0 0.086 0.086 0.087 0.086 0.086 321,560 27,644 0.0860 1.698 1.698 1.718 1.698 1.698 16,287 1.6973 -1.15%
2012-04-27 0 0.087 0.086 0.089 0.084 0.089 353,100 30,712 0.0870 1.718 1.698 1.757 1.658 1.757 17,884 1.7173 1.16%
2012-04-26 0 0.086 0.086 0.087 0.084 0.088 2,674,300 230,414 0.0862 1.698 1.698 1.718 1.658 1.737 135,452 1.7011 -4.44%
2012-04-25 0 0.090 0.088 0.090 0.085 0.092 2,575,640 229,683 0.0892 1.777 1.737 1.777 1.678 1.816 130,454 1.7606 -5.26%
2012-04-24 0 0.095 0.092 0.095 0.090 0.105 2,114,400 200,989 0.0951 1.876 1.816 1.876 1.777 2.073 107,093 1.8768 -9.52%
2012-04-23 0 0.105 0.104 0.105 0.100 0.105 164,000 16,800 0.1024 2.073 2.053 2.073 1.974 2.073 8,306 2.0225 3.96%
2012-04-20 0 0.101 0.107 0.109 0.101 0.115 1,170,400 122,916 0.1050 1.994 2.113 2.152 1.994 2.271 59,280 2.0735 -12.17%
2012-04-19 0 0.023 0.021 0.023 0.019 0.025 63,197,000 1,309,147 0.0207 2.271 2.073 2.271 1.876 2.468 640,177 2.0450 0.00%
2012-04-18 0 0.023 0.023 0.024 0.023 0.024 8,856,000 209,203 0.0236 2.271 2.271 2.369 2.271 2.369 89,710 2.3320 -4.17%
2012-04-17 0 0.024 0.024 0.025 0.024 0.025 4,019,100 99,981 0.0249 2.369 2.369 2.468 2.369 2.468 40,713 2.4558 -4.00%
2012-04-16 0 0.025 0.024 0.025 0.024 0.025 6,096,000 151,726 0.0249 2.468 2.369 2.468 2.369 2.468 61,752 2.4570 0.00%
2012-04-13 0 0.025 0.025 0.026 0.025 0.026 2,417,000 62,040 0.0257 2.468 2.468 2.567 2.468 2.567 24,484 2.5339 0.00%
2012-04-12 0 0.025 0.025 0.026 0.025 0.028 4,629,000 119,446 0.0258 2.468 2.468 2.567 2.468 2.764 46,891 2.5473 0.00%
2012-04-11 0 0.025 0.025 0.026 0.025 0.026 3,380,000 86,770 0.0257 2.468 2.468 2.567 2.468 2.567 34,239 2.5342 -7.41%
2012-04-10 0 0.027 0.026 0.027 0.026 0.029 5,151,000 137,570 0.0267 2.665 2.567 2.665 2.567 2.863 52,179 2.6365 3.85%
2012-04-05 0 0.026 0.026 0.027 0.026 0.026 990,000 25,740 0.0260 2.567 2.567 2.665 2.567 2.567 10,029 2.5667 0.00%
2012-04-03 0 0.026 0.025 0.026 0.025 0.026 2,432,000 62,500 0.0257 2.567 2.468 2.567 2.468 2.567 24,636 2.5370 4.00%
2012-04-02 0 0.025 0.025 0.026 0.025 0.027 1,360,000 35,430 0.0261 2.468 2.468 2.567 2.468 2.665 13,777 2.5717 -3.85%
2012-03-30 0 0.026 0.025 0.026 0.025 0.026 3,240,000 83,240 0.0257 2.567 2.468 2.567 2.468 2.567 32,821 2.5362 0.00%
2012-03-29 0 0.026 0.026 0.027 0.026 0.027 3,330,000 86,620 0.0260 2.567 2.567 2.665 2.567 2.665 33,732 2.5679 0.00%
2012-03-28 0 0.026 0.026 0.027 0.026 0.027 12,238,000 318,670 0.0260 2.567 2.567 2.665 2.567 2.665 123,969 2.5706 -3.70%
2012-03-27 0 0.027 0.026 0.027 0.026 0.027 1,838,000 49,304 0.0268 2.665 2.567 2.665 2.567 2.665 18,619 2.6481 3.85%
2012-03-26 0 0.026 0.026 0.027 0.026 0.027 760,000 20,060 0.0264 2.567 2.567 2.665 2.567 2.665 7,699 2.6056 0.00%
2012-03-23 0 0.026 0.026 0.027 0.025 0.027 2,290,000 59,640 0.0260 2.567 2.567 2.665 2.468 2.665 23,197 2.5710 0.00%
2012-03-22 0 0.026 0.026 0.027 0.026 0.026 1,065,000 27,660 0.0260 2.567 2.567 2.665 2.567 2.567 10,788 2.5639 0.00%
2012-03-21 0 0.026 0.026 0.027 0.026 0.027 2,910,000 75,860 0.0261 2.567 2.567 2.665 2.567 2.665 29,478 2.5735 0.00%
2012-03-20 0 0.026 0.026 0.028 0.026 0.028 6,645,000 179,470 0.0270 2.567 2.567 2.764 2.567 2.764 67,313 2.6662 -3.70%
2012-03-19 0 0.027 0.027 0.028 0.027 0.028 1,650,000 45,820 0.0278 2.665 2.665 2.764 2.665 2.764 16,714 2.7414 -3.57%
2012-03-16 0 0.028 0.028 0.029 0.027 0.028 2,765,000 76,710 0.0277 2.764 2.764 2.863 2.665 2.764 28,009 2.7388 0.00%
2012-03-15 0 0.028 0.027 0.028 0.027 0.028 12,250,000 336,090 0.0274 2.764 2.665 2.764 2.665 2.764 124,091 2.7084 0.00%
2012-03-14 0 0.028 0.028 0.029 0.028 0.030 5,356,200 152,399 0.0285 2.764 2.764 2.863 2.764 2.962 54,258 2.8088 -3.45%
2012-03-13 0 0.029 0.029 0.030 0.029 0.030 2,759,900 79,997 0.0290 2.863 2.863 2.962 2.863 2.962 27,957 2.8614 0.00%
2012-03-12 0 0.029 0.029 0.030 0.029 0.030 1,363,600 39,526 0.0290 2.863 2.863 2.962 2.863 2.962 13,813 2.8615 -3.33%
2012-03-09 0 0.030 0.029 0.030 0.028 0.031 8,722,000 260,284 0.0298 2.962 2.863 2.962 2.764 3.060 88,353 2.9460 3.45%
2012-03-08 0 0.029 0.028 0.029 0.028 0.029 4,030,000 116,250 0.0288 2.863 2.764 2.863 2.764 2.863 40,823 2.8476 7.41%
2012-03-07 0 0.027 0.027 0.028 0.027 0.029 18,355,000 510,380 0.0278 2.665 2.665 2.764 2.665 2.863 185,934 2.7450 -6.90%
2012-03-06 0 0.029 0.029 0.030 0.028 0.030 13,011,500 378,522 0.0291 2.863 2.863 2.962 2.764 2.962 131,805 2.8718 0.00%
2012-03-05 0 0.029 0.029 0.030 0.029 0.030 11,790,000 347,550 0.0295 2.863 2.863 2.962 2.863 2.962 119,431 2.9100 -6.45%
2012-03-02 0 0.031 0.030 0.031 0.030 0.031 280,000 8,510 0.0304 3.060 2.962 3.060 2.962 3.060 2,836 3.0003 3.33%
2012-03-01 0 0.030 0.030 0.031 0.030 0.032 5,921,000 181,325 0.0306 2.962 2.962 3.060 2.962 3.159 59,979 3.0231 -6.25%
2012-02-29 0 0.032 0.031 0.032 0.031 0.032 7,036,000 221,070 0.0314 3.159 3.060 3.159 3.060 3.159 71,274 3.1017 0.00%
2012-02-28 0 0.032 0.031 0.032 0.030 0.032 1,047,000 32,341 0.0309 3.159 3.060 3.159 2.962 3.159 10,606 3.0493 3.23%
2012-02-27 0 0.031 0.030 0.031 0.031 0.032 4,544,500 142,279 0.0313 3.060 2.962 3.060 3.060 3.159 46,035 3.0907 -3.13%
2012-02-24 0 0.032 0.031 0.032 0.031 0.034 11,785,500 380,476 0.0323 3.159 3.060 3.159 3.060 3.356 119,386 3.1870 0.00%
2012-02-23 0 0.032 0.032 0.033 0.030 0.032 10,170,000 322,720 0.0317 3.159 3.159 3.258 2.962 3.159 103,021 3.1326 6.67%
2012-02-22 0 0.030 0.030 0.031 0.030 0.031 6,666,000 201,825 0.0303 2.962 2.962 3.060 2.962 3.060 67,526 2.9889 -3.23%
2012-02-21 0 0.031 0.030 0.032 0.030 0.031 3,950,000 121,350 0.0307 3.060 2.962 3.159 2.962 3.060 40,013 3.0328 -3.13%
2012-02-20 0 0.032 0.031 0.032 0.030 0.033 36,516,000 1,143,105 0.0313 3.159 3.060 3.159 2.962 3.258 369,902 3.0903 6.67%
2012-02-17 0 0.030 0.030 0.031 0.029 0.031 8,020,000 240,360 0.0300 2.962 2.962 3.060 2.863 3.060 81,242 2.9586 0.00%
2012-02-16 0 0.030 0.029 0.030 0.029 0.031 4,710,000 141,190 0.0300 2.962 2.863 2.962 2.863 3.060 47,712 2.9592 0.00%
2012-02-15 0 0.030 0.030 0.031 0.029 0.031 3,372,000 100,454 0.0298 2.962 2.962 3.060 2.863 3.060 34,158 2.9409 0.00%
2012-02-14 0 0.030 0.030 0.031 0.030 0.031 9,830,600 298,334 0.0303 2.962 2.962 3.060 2.962 3.060 99,583 2.9958 -3.23%
2012-02-13 0 0.031 0.031 0.032 0.031 0.032 6,877,300 214,188 0.0311 3.060 3.060 3.159 3.060 3.159 69,666 3.0745 -3.13%
2012-02-10 0 0.032 0.031 0.032 0.032 0.034 13,960,000 453,340 0.0325 3.159 3.060 3.159 3.159 3.356 141,413 3.2058 -3.03%
2012-02-09 0 0.033 0.032 0.033 0.032 0.034 20,075,700 665,292 0.0331 3.258 3.159 3.258 3.159 3.356 203,364 3.2714 -2.94%
2012-02-08 0 0.034 0.034 0.035 0.033 0.035 42,075,000 1,442,605 0.0343 3.356 3.356 3.455 3.258 3.455 426,214 3.3847 3.03%
2012-02-07 0 0.033 0.032 0.033 0.030 0.035 65,168,500 2,148,972 0.0330 3.258 3.159 3.258 2.962 3.455 660,148 3.2553 6.45%
2012-02-06 0 0.031 0.030 0.031 0.026 0.032 83,335,500 2,489,283 0.0299 3.060 2.962 3.060 2.567 3.159 844,178 2.9488 14.81%
2012-02-03 0 0.027 0.026 0.027 0.026 0.027 3,315,000 88,310 0.0266 2.665 2.567 2.665 2.567 2.665 33,581 2.6298 0.00%
2012-02-02 0 0.027 0.026 0.027 0.026 0.027 2,336,000 61,266 0.0262 2.665 2.567 2.665 2.567 2.665 23,663 2.5891 0.00%
2012-02-01 0 0.027 0.026 0.027 0.026 0.027 9,450,000 250,820 0.0265 2.665 2.567 2.665 2.567 2.665 95,727 2.6202 3.85%
2012-01-31 0 0.026 0.026 0.027 0.026 0.027 3,970,000 103,330 0.0260 2.567 2.567 2.665 2.567 2.665 40,216 2.5694 -3.70%
2012-01-30 0 0.027 0.026 0.027 0.026 0.027 1,944,000 51,545 0.0265 2.665 2.567 2.665 2.567 2.665 19,692 2.6175 0.00%
2012-01-27 0 0.027 0.027 0.028 0.026 0.027 7,585,000 201,190 0.0265 2.665 2.665 2.764 2.567 2.665 76,835 2.6185 3.85%
2012-01-26 0 0.026 0.026 0.027 0.026 0.028 3,370,000 88,040 0.0261 2.567 2.567 2.665 2.567 2.764 34,138 2.5790 -3.70%
2012-01-20 0 0.027 0.026 0.028 0.026 0.029 25,949,018 720,974 0.0278 2.665 2.567 2.764 2.567 2.863 262,860 2.7428 8.00%
2012-01-19 0 0.025 0.025 0.027 0.025 0.026 4,780,000 123,660 0.0259 2.468 2.468 2.665 2.468 2.567 48,421 2.5539 -3.85%
2012-01-18 0 0.026 0.026 0.027 0.025 0.027 2,530,000 65,710 0.0260 2.567 2.567 2.665 2.468 2.665 25,629 2.5639 0.00%
2012-01-17 0 0.026 0.026 0.027 0.025 0.026 1,995,000 51,590 0.0259 2.567 2.567 2.665 2.468 2.567 20,209 2.5528 4.00%
2012-01-16 0 0.025 0.025 0.026 0.025 0.026 10,270,000 265,640 0.0259 2.468 2.468 2.567 2.468 2.567 104,034 2.5534 -3.85%
2012-01-13 0 0.026 0.025 0.027 0.025 0.027 4,783,000 125,090 0.0262 2.567 2.468 2.665 2.468 2.665 48,451 2.5818 0.00%
2012-01-12 0 0.026 0.026 0.027 0.025 0.026 490,000 12,700 0.0259 2.567 2.567 2.665 2.468 2.567 4,964 2.5586 0.00%
2012-01-11 0 0.026 0.026 0.027 0.025 0.026 6,180,000 158,990 0.0257 2.567 2.567 2.665 2.468 2.567 62,603 2.5397 -3.70%
2012-01-10 0 0.027 0.027 0.028 0.026 0.027 4,132,400 111,138 0.0269 2.665 2.665 2.764 2.567 2.665 41,861 2.6550 3.85%
2012-01-09 0 0.026 0.026 0.027 0.026 0.027 2,885,000 75,600 0.0262 2.567 2.567 2.665 2.567 2.665 29,225 2.5869 -7.14%
2012-01-06 0 0.028 0.026 0.028 0.026 0.028 4,468,000 119,530 0.0268 2.764 2.567 2.764 2.567 2.764 45,260 2.6409 0.00%
2012-01-05 0 0.028 0.027 0.028 0.027 0.028 4,510,000 125,916 0.0279 2.764 2.665 2.764 2.665 2.764 45,686 2.7561 -3.45%
2012-01-04 0 0.029 0.027 0.029 0.027 0.029 5,383,000 153,006 0.0284 2.863 2.665 2.863 2.665 2.863 54,529 2.8060 7.41%
2012-01-03 0 0.027 0.027 0.028 0.027 0.028 2,750,000 76,380 0.0278 2.665 2.665 2.764 2.665 2.764 27,857 2.7418 -3.57%
2011-12-30 0 0.028 0.027 0.029 0.027 0.029 1,970,000 54,780 0.0278 2.764 2.665 2.863 2.665 2.863 19,956 2.7451 3.70%
2011-12-29 0 0.027 0.027 0.028 0.027 0.028 1,939,300 53,392 0.0275 2.665 2.665 2.764 2.665 2.764 19,645 2.7179 0.00%
2011-12-28 0 0.027 0.027 0.028 0.027 0.028 1,020,000 27,760 0.0272 2.665 2.665 2.764 2.665 2.764 10,332 2.6867 -6.90%
2011-12-23 0 0.029 0.028 0.029 0.027 0.029 2,370,000 66,410 0.0280 2.863 2.764 2.863 2.665 2.863 24,008 2.7662 3.57%
2011-12-22 0 0.028 0.028 0.029 0.028 0.028 2,400,000 67,200 0.0280 2.764 2.764 2.863 2.764 2.764 24,312 2.7641 0.00%
2011-12-21 0 0.028 0.029 0.030 0.028 0.029 3,175,000 91,180 0.0287 2.764 2.863 2.962 2.764 2.863 32,162 2.8350 0.00%
2011-12-20 0 0.028 0.028 0.029 0.028 0.030 2,520,000 72,610 0.0288 2.764 2.764 2.863 2.764 2.962 25,527 2.8444 -6.67%
2011-12-19 0 0.030 0.030 0.031 0.027 0.031 9,885,000 291,100 0.0294 2.962 2.962 3.060 2.665 3.060 100,134 2.9071 11.11%
2011-12-16 0 0.027 0.027 0.028 0.026 0.028 3,740,000 103,270 0.0276 2.665 2.665 2.764 2.567 2.764 37,886 2.7258 0.00%
2011-12-15 0 0.027 0.027 0.028 0.027 0.029 4,252,600 119,122 0.0280 2.665 2.665 2.764 2.665 2.863 43,078 2.7652 -6.90%
2011-12-14 0 0.029 0.028 0.029 0.028 0.030 4,680,000 134,690 0.0288 2.863 2.764 2.863 2.764 2.962 47,408 2.8411 -3.33%
2011-12-13 0 0.030 0.030 0.031 0.030 0.031 1,745,000 53,495 0.0307 2.962 2.962 3.060 2.962 3.060 17,677 3.0263 0.00%
2011-12-12 0 0.030 0.030 0.031 0.030 0.031 15,331,000 463,140 0.0302 2.962 2.962 3.060 2.962 3.060 155,301 2.9822 -3.23%
2011-12-09 0 0.031 0.030 0.031 0.030 0.031 15,540,000 473,010 0.0304 3.060 2.962 3.060 2.962 3.060 157,418 3.0048 -3.13%
2011-12-08 0 0.032 0.031 0.032 0.031 0.034 16,228,800 519,727 0.0320 3.159 3.060 3.159 3.060 3.356 164,396 3.1614 0.00%
2011-12-07 0 0.032 0.031 0.032 0.031 0.032 7,352,000 228,600 0.0311 3.159 3.060 3.159 3.060 3.159 74,475 3.0695 3.23%
2011-12-06 0 0.031 0.030 0.031 0.030 0.032 4,620,000 142,060 0.0307 3.060 2.962 3.060 2.962 3.159 46,800 3.0355 -3.13%
2011-12-05 0 0.032 0.031 0.032 0.030 0.035 22,862,000 743,728 0.0325 3.159 3.060 3.159 2.962 3.455 231,589 3.2114 3.23%
2011-12-02 0 0.031 0.031 0.032 0.030 0.033 5,465,000 174,210 0.0319 3.060 3.060 3.159 2.962 3.258 55,360 3.1469 -3.13%
2011-12-01 0 0.032 0.031 0.032 0.031 0.034 21,020,000 671,960 0.0320 3.159 3.060 3.159 3.060 3.356 212,930 3.1558 0.00%
2011-11-30 0 0.032 0.031 0.032 0.030 0.032 7,378,000 222,956 0.0302 3.159 3.060 3.159 2.962 3.159 74,738 2.9832 3.23%
2011-11-29 0 0.031 0.031 0.032 0.030 0.031 10,556,000 319,951 0.0303 3.060 3.060 3.159 2.962 3.060 106,931 2.9921 3.33%
2011-11-28 0 0.030 0.030 0.031 0.030 0.031 2,190,000 65,730 0.0300 2.962 2.962 3.060 2.962 3.060 22,184 2.9629 0.00%
2011-11-25 0 0.030 0.030 0.031 0.028 0.031 2,298,000 67,673 0.0294 2.962 2.962 3.060 2.764 3.060 23,278 2.9071 -3.23%
2011-11-24 0 0.031 0.029 0.031 0.029 0.031 13,588,000 409,409 0.0301 3.060 2.863 3.060 2.863 3.060 137,645 2.9744 3.33%
2011-11-23 0 0.030 0.029 0.031 0.029 0.031 4,533,000 137,349 0.0303 2.962 2.863 3.060 2.863 3.060 45,919 2.9911 -6.25%
2011-11-22 0 0.032 0.030 0.032 0.030 0.032 8,935,200 277,900 0.0311 3.159 2.962 3.159 2.962 3.159 90,512 3.0703 3.23%
2011-11-21 0 0.031 0.030 0.031 0.030 0.033 10,818,000 334,351 0.0309 3.060 2.962 3.060 2.962 3.258 109,585 3.0511 -3.13%
2011-11-18 0 0.032 0.031 0.032 0.030 0.032 13,150,000 405,130 0.0308 3.159 3.060 3.159 2.962 3.159 133,208 3.0413 6.67%
2011-11-17 0 0.030 0.030 0.031 0.029 0.032 12,001,000 361,935 0.0302 2.962 2.962 3.060 2.863 3.159 121,569 2.9772 -3.23%
2011-11-16 0 0.031 0.030 0.031 0.030 0.032 6,574,000 204,436 0.0311 3.060 2.962 3.060 2.962 3.159 66,594 3.0699 -3.13%
2011-11-15 0 0.032 0.032 0.033 0.031 0.033 12,610,000 405,390 0.0321 3.159 3.159 3.258 3.060 3.258 127,738 3.1736 -5.88%
2011-11-14 0 0.034 0.033 0.034 0.032 0.036 12,185,700 414,010 0.0340 3.356 3.258 3.356 3.159 3.554 123,440 3.3539 3.03%
2011-11-11 0 0.033 0.033 0.034 0.031 0.035 28,341,500 942,520 0.0333 3.258 3.258 3.356 3.060 3.455 287,096 3.2829 -2.94%
2011-11-10 0 0.034 0.033 0.034 0.031 0.034 17,333,000 563,944 0.0325 3.356 3.258 3.356 3.060 3.356 175,581 3.2119 3.03%
2011-11-09 0 0.033 0.032 0.033 0.032 0.037 74,054,000 2,534,936 0.0342 3.258 3.159 3.258 3.159 3.653 750,157 3.3792 -10.81%
2011-11-08 0 0.037 0.037 0.038 0.037 0.046 88,787,000 3,519,916 0.0396 3.653 3.653 3.751 3.653 4.541 899,401 3.9136 -19.57%
2011-11-07 0 0.046 0.045 0.046 0.045 0.047 13,603,400 622,125 0.0457 4.541 4.442 4.541 4.442 4.640 137,801 4.5147 -2.13%
2011-11-04 0 0.047 0.047 0.048 0.047 0.050 11,985,000 578,160 0.0482 4.640 4.640 4.738 4.640 4.936 121,406 4.7622 0.00%
2011-11-03 0 0.047 0.047 0.048 0.046 0.049 19,990,000 960,620 0.0481 4.640 4.640 4.738 4.541 4.837 202,496 4.7439 2.17%
2011-11-02 0 0.046 0.046 0.047 0.041 0.047 12,035,000 535,395 0.0445 4.541 4.541 4.640 4.047 4.640 121,913 4.3916 6.98%
2011-11-01 0 0.043 0.042 0.043 0.042 0.045 6,240,000 273,400 0.0438 4.245 4.146 4.245 4.146 4.442 63,210 4.3252 -4.44%
2011-10-31 0 0.045 0.044 0.045 0.044 0.046 4,360,000 193,590 0.0444 4.442 4.344 4.442 4.344 4.541 44,166 4.3832 -2.17%
2011-10-28 0 0.046 0.045 0.046 0.046 0.051 26,351,000 1,245,040 0.0472 4.541 4.442 4.541 4.541 5.035 266,932 4.6643 -4.17%
2011-10-27 0 0.048 0.048 0.049 0.043 0.052 75,140,000 3,637,370 0.0484 4.738 4.738 4.837 4.245 5.133 761,158 4.7787 9.09%
2011-10-26 0 0.044 0.043 0.044 0.038 0.045 46,779,183 1,929,235 0.0412 4.344 4.245 4.344 3.751 4.442 473,867 4.0713 12.82%
2011-10-25 0 0.039 0.039 0.040 0.038 0.041 23,560,000 937,150 0.0398 3.850 3.850 3.949 3.751 4.047 238,660 3.9267 0.00%
2011-10-24 0 0.039 0.038 0.039 0.036 0.042 23,900,000 937,890 0.0392 3.850 3.751 3.850 3.554 4.146 242,104 3.8739 8.33%
2011-10-21 0 0.036 0.035 0.036 0.034 0.038 13,830,000 499,200 0.0361 3.554 3.455 3.554 3.356 3.751 140,096 3.5633 0.00%
2011-10-20 0 0.036 0.035 0.036 0.035 0.036 7,816,000 278,200 0.0356 3.554 3.455 3.554 3.455 3.554 79,175 3.5137 -2.70%
2011-10-19 0 0.037 0.036 0.038 0.035 0.038 11,552,000 418,560 0.0362 3.653 3.554 3.751 3.455 3.751 117,020 3.5768 8.82%
2011-10-18 0 0.034 0.034 0.035 0.034 0.038 15,710,000 550,830 0.0351 3.356 3.356 3.455 3.356 3.751 159,140 3.4613 -10.53%
2011-10-17 0 0.038 0.037 0.038 0.037 0.041 22,470,000 866,990 0.0386 3.751 3.653 3.751 3.653 4.047 227,618 3.8090 2.70%
2011-10-14 0 0.037 0.037 0.038 0.033 0.041 56,600,000 2,140,740 0.0378 3.653 3.653 3.751 3.258 4.047 573,351 3.7337 5.71%
2011-10-13 0 0.035 0.035 0.036 0.031 0.036 16,257,000 541,985 0.0333 3.455 3.455 3.554 3.060 3.554 164,681 3.2911 9.37%
2011-10-12 0 0.032 0.032 0.033 0.031 0.035 35,081,000 1,177,606 0.0336 3.159 3.159 3.258 3.060 3.455 355,366 3.3138 6.67%
2011-10-11 0 0.030 0.030 0.031 0.030 0.035 20,290,000 630,450 0.0311 2.962 2.962 3.060 2.962 3.455 205,535 3.0674 0.00%
2011-10-10 0 0.030 0.030 0.031 0.030 0.031 10,440,000 314,930 0.0302 2.962 2.962 3.060 2.962 3.060 105,756 2.9779 -6.25%
2011-10-07 0 0.032 0.031 0.032 0.027 0.033 31,490,000 957,410 0.0304 3.159 3.060 3.159 2.665 3.258 318,990 3.0014 10.34%
2011-10-06 0 0.029 0.027 0.029 0.025 0.030 20,098,000 558,996 0.0278 2.863 2.665 2.863 2.468 2.962 203,590 2.7457 20.83%
2011-10-04 0 0.024 0.024 0.025 0.024 0.026 5,010,000 122,690 0.0245 2.369 2.369 2.468 2.369 2.567 50,751 2.4175 -7.69%
2011-10-03 0 0.026 0.025 0.026 0.022 0.026 11,600,000 280,360 0.0242 2.567 2.468 2.567 2.172 2.567 117,506 2.3859 -7.14%
2011-09-30 0 0.028 0.027 0.028 0.028 0.029 2,700,000 76,150 0.0282 2.764 2.665 2.764 2.764 2.863 27,351 2.7842 -3.45%
2011-09-28 0 0.029 0.027 0.029 0.026 0.031 23,176,000 628,734 0.0271 2.863 2.665 2.863 2.567 3.060 234,770 2.6781 -3.33%
2011-09-27 0 0.030 0.030 0.031 0.028 0.030 7,600,000 219,970 0.0289 2.962 2.962 3.060 2.764 2.962 76,987 2.8572 3.45%
2011-09-26 0 0.029 0.027 0.029 0.026 0.030 19,040,000 539,660 0.0283 2.863 2.665 2.863 2.567 2.962 192,873 2.7980 -6.45%
2011-09-23 0 0.031 0.030 0.032 0.029 0.032 9,980,000 302,790 0.0303 3.060 2.962 3.159 2.863 3.159 101,096 2.9951 -3.13%
2011-09-22 0 0.032 0.032 0.033 0.032 0.034 7,750,000 253,290 0.0327 3.159 3.159 3.258 3.159 3.356 78,506 3.2264 -11.11%
2011-09-21 0 0.036 0.036 0.037 0.034 0.036 2,340,000 80,290 0.0343 3.554 3.554 3.653 3.356 3.554 23,704 3.3872 2.86%
2011-09-20 0 0.035 0.035 0.036 0.034 0.036 9,520,000 329,500 0.0346 3.455 3.455 3.554 3.356 3.554 96,436 3.4168 -2.78%
2011-09-19 0 0.036 0.035 0.037 0.035 0.036 2,250,000 80,870 0.0359 3.554 3.455 3.653 3.455 3.554 22,792 3.5481 0.00%
2011-09-16 0 0.036 0.036 0.037 0.035 0.038 10,616,000 388,120 0.0366 3.554 3.554 3.653 3.455 3.751 107,539 3.6091 2.86%
2011-09-15 0 0.035 0.035 0.036 0.035 0.037 9,350,000 337,400 0.0361 3.455 3.455 3.554 3.455 3.653 94,714 3.5623 -5.41%
2011-09-14 0 0.037 0.036 0.037 0.035 0.039 7,245,000 264,320 0.0365 3.653 3.554 3.653 3.455 3.850 73,391 3.6015 -2.63%
2011-09-12 0 0.038 0.037 0.038 0.037 0.039 12,120,000 458,360 0.0378 3.751 3.653 3.751 3.653 3.850 122,774 3.7334 -2.56%
2011-09-09 0 0.039 0.038 0.040 0.036 0.040 6,760,000 266,220 0.0394 3.850 3.751 3.949 3.554 3.949 68,478 3.8877 2.63%
2011-09-08 0 0.038 0.037 0.039 0.037 0.039 4,274,000 162,796 0.0381 3.751 3.653 3.850 3.653 3.850 43,295 3.7602 0.00%
2011-09-07 0 0.038 0.036 0.038 0.035 0.038 2,450,000 88,520 0.0361 3.751 3.554 3.751 3.455 3.751 24,818 3.5667 2.70%
2011-09-06 0 0.037 0.036 0.038 0.034 0.037 14,100,000 493,960 0.0350 3.653 3.554 3.751 3.356 3.653 142,831 3.4583 0.00%
2011-09-05 0 0.037 0.037 0.039 0.036 0.040 6,020,000 223,690 0.0372 3.653 3.653 3.850 3.554 3.949 60,982 3.6681 -7.50%
2011-09-02 0 0.040 0.038 0.040 0.036 0.040 8,633,252 326,517 0.0378 3.949 3.751 3.949 3.554 3.949 87,454 3.7336 5.26%
2011-09-01 0 0.038 0.038 0.039 0.038 0.041 7,203,252 282,270 0.0392 3.751 3.751 3.850 3.751 4.047 72,968 3.8684 -5.00%
2011-08-31 0 0.040 0.039 0.041 0.039 0.044 29,050,000 1,221,320 0.0420 3.949 3.850 4.047 3.850 4.344 294,273 4.1503 2.56%
2011-08-30 0 0.039 0.039 0.040 0.035 0.043 38,630,000 1,525,560 0.0395 3.850 3.850 3.949 3.455 4.245 391,317 3.8985 11.43%
2011-08-29 0 0.035 0.034 0.035 0.033 0.037 22,890,000 793,480 0.0347 3.455 3.356 3.455 3.258 3.653 231,873 3.4220 9.37%
2011-08-26 0 0.032 0.032 0.034 0.032 0.034 7,830,000 259,540 0.0331 3.159 3.159 3.356 3.159 3.356 79,317 3.2722 -5.88%
2011-08-25 0 0.034 0.032 0.034 0.032 0.034 4,705,300 154,787 0.0329 3.356 3.159 3.356 3.159 3.356 47,664 3.2475 0.00%
2011-08-24 0 0.034 0.033 0.034 0.030 0.034 19,030,000 625,460 0.0329 3.356 3.258 3.356 2.962 3.356 192,771 3.2446 -8.11%
2011-08-23 0 0.037 0.035 0.037 0.033 0.039 47,990,000 1,666,830 0.0347 3.653 3.455 3.653 3.258 3.850 486,132 3.4288 -2.63%
2011-08-22 0 0.038 0.037 0.038 0.036 0.043 22,450,000 880,610 0.0392 3.751 3.653 3.751 3.554 4.245 227,416 3.8723 -9.52%
2011-08-19 0 0.042 0.042 0.043 0.042 0.044 8,980,000 381,530 0.0425 4.146 4.146 4.245 4.146 4.344 90,966 4.1942 -4.55%
2011-08-18 0 0.044 0.044 0.045 0.044 0.047 5,090,600 229,734 0.0451 4.344 4.344 4.442 4.344 4.640 51,567 4.4550 -6.38%
2011-08-17 0 0.047 0.045 0.047 0.045 0.047 7,530,000 345,430 0.0459 4.640 4.442 4.640 4.442 4.640 76,278 4.5286 4.44%
2011-08-16 0 0.045 0.044 0.045 0.044 0.045 3,170,000 141,250 0.0446 4.442 4.344 4.442 4.344 4.442 32,112 4.3987 2.27%
2011-08-15 0 0.044 0.043 0.045 0.042 0.045 10,690,000 470,070 0.0440 4.344 4.245 4.442 4.146 4.442 108,288 4.3409 -2.22%
2011-08-12 0 0.045 0.044 0.045 0.044 0.046 16,830,000 759,570 0.0451 4.442 4.344 4.442 4.344 4.541 170,486 4.4553 4.65%
2011-08-11 0 0.043 0.043 0.044 0.042 0.046 10,600,000 460,280 0.0434 4.245 4.245 4.344 4.146 4.541 107,377 4.2866 -2.27%
2011-08-10 0 0.044 0.044 0.045 0.044 0.047 9,690,000 437,400 0.0451 4.344 4.344 4.442 4.344 4.640 98,158 4.4561 0.00%
2011-08-09 0 0.044 0.044 0.045 0.041 0.046 26,720,000 1,154,990 0.0432 4.344 4.344 4.442 4.047 4.541 270,670 4.2671 -12.00%
2011-08-08 0 0.050 0.048 0.050 0.045 0.052 24,430,000 1,157,520 0.0474 4.936 4.738 4.936 4.442 5.133 247,473 4.6774 -3.85%
2011-08-05 0 0.052 0.053 0.054 0.052 0.055 6,100,000 326,070 0.0535 5.133 5.232 5.331 5.133 5.429 61,792 5.2769 -8.77%
2011-08-04 0 0.057 0.057 0.058 0.057 0.059 7,540,000 440,700 0.0584 5.627 5.627 5.726 5.627 5.824 76,379 5.7699 -1.72%
2011-08-03 0 0.058 0.056 0.058 0.055 0.058 14,880,000 843,130 0.0567 5.726 5.528 5.726 5.429 5.726 150,732 5.5936 0.00%
2011-08-02 0 0.058 0.058 0.059 0.058 0.061 23,570,000 1,398,310 0.0593 5.726 5.726 5.824 5.726 6.022 238,761 5.8565 -6.45%
2011-08-01 0 0.062 0.062 0.063 0.061 0.063 6,901,000 427,602 0.0620 6.121 6.121 6.219 6.022 6.219 69,906 6.1168 0.00%
2011-07-29 0 0.062 0.060 0.062 0.059 0.064 52,180,000 3,164,970 0.0607 6.121 5.923 6.121 5.824 6.318 528,577 5.9877 -3.13%
2011-07-28 0 0.064 0.063 0.064 0.062 0.068 22,760,000 1,450,300 0.0637 6.318 6.219 6.318 6.121 6.713 230,556 6.2904 -5.88%
2011-07-27 0 0.068 0.067 0.068 0.067 0.072 49,106,000 3,412,012 0.0695 6.713 6.614 6.713 6.614 7.108 497,437 6.8592 4.62%
2011-07-26 0 0.065 0.065 0.066 0.065 0.069 4,573,000 306,270 0.0670 6.417 6.417 6.515 6.417 6.812 46,324 6.6115 0.00%
2011-07-25 0 0.065 0.064 0.065 0.065 0.069 6,640,000 440,610 0.0664 6.417 6.318 6.417 6.417 6.812 67,262 6.5506 -7.14%
2011-07-22 0 0.070 0.068 0.070 0.066 0.070 10,014,000 684,950 0.0684 6.910 6.713 6.910 6.515 6.910 101,441 6.7522 2.94%
2011-07-21 0 0.068 0.067 0.068 0.067 0.068 715,000 48,100 0.0673 6.713 6.614 6.713 6.614 6.713 7,243 6.6410 0.00%
2011-07-20 0 0.068 0.067 0.068 0.066 0.070 5,160,000 348,140 0.0675 6.713 6.614 6.713 6.515 6.910 52,270 6.6604 -2.86%
2011-07-19 0 0.070 0.069 0.070 0.060 0.070 13,931,000 901,040 0.0647 6.910 6.812 6.910 5.923 6.910 141,119 6.3850 11.11%
2011-07-18 0 0.063 0.063 0.064 0.062 0.068 17,444,000 1,102,250 0.0632 6.219 6.219 6.318 6.121 6.713 176,705 6.2378 -7.35%
2011-07-15 0 0.068 0.067 0.068 0.067 0.071 12,690,000 862,720 0.0680 6.713 6.614 6.713 6.614 7.009 128,548 6.7113 -4.23%
2011-07-14 0 0.071 0.070 0.071 0.069 0.071 4,550,000 316,780 0.0696 7.009 6.910 7.009 6.812 7.009 46,091 6.8729 1.43%
2011-07-13 0 0.070 0.070 0.072 0.070 0.071 4,460,000 313,880 0.0704 6.910 6.910 7.108 6.910 7.009 45,179 6.9474 0.00%
2011-07-12 0 0.070 0.069 0.071 0.070 0.072 14,560,000 1,025,020 0.0704 6.910 6.812 7.009 6.910 7.108 147,491 6.9497 -2.78%
2011-07-11 0 0.072 0.072 0.073 0.072 0.073 1,700,000 123,860 0.0729 7.108 7.108 7.206 7.108 7.206 17,221 7.1925 -2.70%
2011-07-08 0 0.074 0.073 0.074 0.072 0.074 9,730,000 710,930 0.0731 7.305 7.206 7.305 7.108 7.305 98,564 7.2129 1.37%
2011-07-07 0 0.073 0.072 0.073 0.072 0.075 10,097,000 732,404 0.0725 7.206 7.108 7.206 7.108 7.404 102,281 7.1607 -1.35%
2011-07-06 0 0.074 0.073 0.074 0.072 0.074 2,840,000 208,820 0.0735 7.305 7.206 7.305 7.108 7.305 28,769 7.2586 1.37%
2011-07-05 0 0.073 0.073 0.075 0.073 0.075 4,272,000 315,132 0.0738 7.206 7.206 7.404 7.206 7.404 43,275 7.2821 -2.67%
2011-07-04 0 0.075 0.074 0.075 0.073 0.076 7,573,500 564,700 0.0746 7.404 7.305 7.404 7.206 7.503 76,719 7.3607 2.74%
2011-06-30 0 0.073 0.073 0.075 0.072 0.078 17,362,000 1,293,768 0.0745 7.206 7.206 7.404 7.108 7.700 175,875 7.3562 -1.35%
2011-06-29 0 0.074 0.073 0.074 0.071 0.074 5,072,000 369,962 0.0729 7.305 7.206 7.305 7.009 7.305 51,379 7.2007 2.78%
2011-06-28 0 0.072 0.072 0.073 0.071 0.073 5,630,000 404,530 0.0719 7.108 7.108 7.206 7.009 7.206 57,031 7.0931 0.00%
2011-06-27 0 0.072 0.072 0.073 0.072 0.073 7,595,000 547,105 0.0720 7.108 7.108 7.206 7.108 7.206 76,936 7.1111 -2.70%
2011-06-24 0 0.074 0.073 0.075 0.072 0.075 5,190,000 381,240 0.0735 7.305 7.206 7.404 7.108 7.404 52,574 7.2515 2.78%
2011-06-23 0 0.072 0.072 0.073 0.071 0.072 7,900,000 565,300 0.0716 7.108 7.108 7.206 7.009 7.108 80,026 7.0640 -1.37%
2011-06-22 0 0.073 0.072 0.074 0.071 0.074 6,140,000 446,050 0.0726 7.206 7.108 7.305 7.009 7.305 62,197 7.1715 -1.35%
2011-06-21 0 0.074 0.072 0.073 0.071 0.074 12,434,000 895,094 0.0720 7.305 7.108 7.206 7.009 7.305 125,955 7.1065 2.78%
2011-06-20 0 0.072 0.071 0.072 0.071 0.077 9,873,000 716,565 0.0726 7.108 7.009 7.108 7.009 7.601 100,012 7.1648 -4.00%
2011-06-17 0 0.075 0.072 0.075 0.072 0.078 18,870,000 1,413,790 0.0749 7.404 7.108 7.404 7.108 7.700 191,151 7.3962 0.00%
2011-06-16 0 0.075 0.074 0.075 0.073 0.076 13,293,000 984,435 0.0741 7.404 7.305 7.404 7.206 7.503 134,656 7.3107 -1.32%
2011-06-15 0 0.076 0.075 0.076 0.076 0.078 16,030,000 1,225,020 0.0764 7.503 7.404 7.503 7.503 7.700 162,382 7.5441 -1.30%
2011-06-14 0 0.077 0.077 0.078 0.077 0.081 22,100,000 1,740,940 0.0788 7.601 7.601 7.700 7.601 7.996 223,870 7.7766 -1.28%
2011-06-13 0 0.078 0.077 0.078 0.076 0.078 5,090,000 392,220 0.0771 7.700 7.601 7.700 7.503 7.700 51,561 7.6069 0.00%
2011-06-10 0 0.078 0.077 0.078 0.075 0.080 30,910,000 2,413,530 0.0781 7.700 7.601 7.700 7.404 7.897 313,114 7.7081 2.63%
2011-06-09 0 0.076 0.075 0.076 0.075 0.079 16,990,000 1,300,670 0.0766 7.503 7.404 7.503 7.404 7.799 172,106 7.5574 -3.80%
2011-06-08 0 0.079 0.078 0.079 0.078 0.079 7,044,600 555,472 0.0789 7.799 7.700 7.799 7.700 7.799 71,361 7.7840 -2.47%
2011-06-07 0 0.081 0.080 0.081 0.079 0.082 18,150,000 1,452,950 0.0801 7.996 7.897 7.996 7.799 8.095 183,857 7.9026 0.00%
2011-06-03 0 0.081 0.081 0.082 0.080 0.082 15,263,000 1,227,406 0.0804 7.996 7.996 8.095 7.897 8.095 154,612 7.9386 -1.22%
2011-06-02 0 0.082 0.081 0.082 0.080 0.083 13,843,800 1,132,307 0.0818 8.095 7.996 8.095 7.897 8.194 140,236 8.0743 -1.20%
2011-06-01 0 0.083 0.082 0.083 0.081 0.087 117,419,602 9,767,397 0.0832 8.194 8.095 8.194 7.996 8.588 1,189,445 8.2117 2.47%
2011-05-31 0 0.081 0.081 0.082 0.081 0.090 118,810,000 9,981,530 0.0840 7.996 7.996 8.095 7.996 8.885 1,203,530 8.2935 -7.95%
2011-05-30 0 0.088 0.086 0.087 0.079 0.091 230,720,000 19,838,560 0.0860 8.687 8.490 8.588 7.799 8.983 2,337,164 8.4883 10.00%
2011-05-27 0 0.080 0.079 0.080 0.078 0.082 44,866,200 3,595,135 0.0801 7.897 7.799 7.897 7.700 8.095 454,489 7.9103 -1.23%
2011-05-26 0 0.081 0.081 0.082 0.079 0.090 162,756,000 13,754,982 0.0845 7.996 7.996 8.095 7.799 8.885 1,648,697 8.3429 -6.90%
2011-05-25 0 0.087 0.087 0.088 0.087 0.092 56,149,000 5,009,461 0.0892 8.588 8.588 8.687 8.588 9.082 568,782 8.8073 -5.43%
2011-05-24 0 0.092 0.090 0.093 0.086 0.099 254,400,000 23,739,790 0.0933 9.082 8.885 9.181 8.490 9.773 2,577,039 9.2120 -4.17%
2011-05-23 0 0.096 0.095 0.096 0.092 0.101 283,530,000 27,263,520 0.0962 9.477 9.378 9.477 9.082 9.971 2,872,122 9.4925 6.67%
2011-05-20 0 0.090 0.089 0.090 0.084 0.093 355,119,400 31,471,807 0.0886 8.885 8.786 8.885 8.292 9.181 3,597,313 8.7487 7.14%
2011-05-19 0 0.084 0.083 0.084 0.076 0.086 174,342,000 14,467,554 0.0830 8.292 8.194 8.292 7.503 8.490 1,766,062 8.1920 9.09%
2011-05-18 0 0.077 0.076 0.077 0.075 0.080 11,680,000 904,070 0.0774 7.601 7.503 7.601 7.404 7.897 118,317 7.6411 0.00%
2011-05-17 0 0.077 0.076 0.077 0.075 0.080 20,332,000 1,560,770 0.0768 7.601 7.503 7.601 7.404 7.897 205,961 7.5780 0.00%
2011-05-16 0 0.077 0.076 0.077 0.075 0.080 21,240,000 1,628,410 0.0767 7.601 7.503 7.601 7.404 7.897 215,158 7.5684 -3.75%
2011-05-13 0 0.080 0.079 0.080 0.075 0.086 64,572,000 5,290,686 0.0819 7.897 7.799 7.897 7.404 8.490 654,106 8.0884 5.26%
2011-05-12 0 0.076 0.075 0.076 0.073 0.081 23,963,500 1,858,541 0.0776 7.503 7.404 7.503 7.206 7.996 242,747 7.6563 4.11%
2011-05-11 0 0.073 0.073 0.074 0.073 0.074 5,900,000 434,480 0.0736 7.206 7.206 7.305 7.206 7.305 59,766 7.2697 -1.35%
2011-05-09 0 0.074 0.074 0.075 0.074 0.076 10,611,300 797,704 0.0752 7.305 7.305 7.404 7.305 7.503 107,491 7.4211 -2.63%
2011-05-06 0 0.076 0.075 0.077 0.073 0.077 4,256,000 315,628 0.0742 7.503 7.404 7.601 7.206 7.601 43,113 7.3210 2.70%
2011-05-05 0 0.074 0.074 0.075 0.073 0.075 7,925,500 586,643 0.0740 7.305 7.305 7.404 7.206 7.404 80,284 7.3071 0.00%
2011-05-04 0 0.074 0.074 0.075 0.074 0.076 8,810,000 657,440 0.0746 7.305 7.305 7.404 7.305 7.503 89,244 7.3668 -1.33%
2011-05-03 0 0.075 0.074 0.075 0.075 0.079 13,313,000 1,023,320 0.0769 7.404 7.305 7.404 7.404 7.799 134,859 7.5881 -3.85%
2011-04-29 0 0.078 0.078 0.079 0.076 0.082 25,540,000 1,985,330 0.0777 7.700 7.700 7.799 7.503 8.095 258,717 7.6738 -1.27%
2011-04-28 0 0.079 0.078 0.079 0.078 0.082 9,670,000 777,710 0.0804 7.799 7.700 7.799 7.700 8.095 97,956 7.9394 1.28%
2011-04-27 0 0.078 0.078 0.079 0.078 0.083 20,123,000 1,623,090 0.0807 7.700 7.700 7.799 7.700 8.194 203,843 7.9624 -7.14%
2011-04-26 0 0.084 0.083 0.084 0.082 0.086 16,260,000 1,358,670 0.0836 8.292 8.194 8.292 8.095 8.490 164,712 8.2488 5.00%
2011-04-21 0 0.080 0.080 0.082 0.080 0.082 6,462,000 523,252 0.0810 7.897 7.897 8.095 7.897 8.095 65,459 7.9936 -1.23%
2011-04-20 0 0.081 0.081 0.082 0.080 0.085 13,960,000 1,141,260 0.0818 7.996 7.996 8.095 7.897 8.391 141,413 8.0704 -1.22%
2011-04-19 0 0.082 0.080 0.082 0.081 0.083 10,315,000 836,670 0.0811 8.095 7.897 8.095 7.996 8.194 104,490 8.0072 -1.20%
2011-04-18 0 0.083 0.083 0.084 0.083 0.086 11,530,000 970,010 0.0841 8.194 8.194 8.292 8.194 8.490 116,797 8.3051 -3.49%
2011-04-15 0 0.086 0.085 0.088 0.084 0.088 11,743,000 1,003,925 0.0855 8.490 8.391 8.687 8.292 8.687 118,955 8.4395 -1.15%
2011-04-14 0 0.087 0.085 0.087 0.085 0.091 37,802,000 3,350,080 0.0886 8.588 8.391 8.588 8.391 8.983 382,929 8.7486 2.35%
2011-04-13 0 0.085 0.085 0.086 0.083 0.086 4,720,000 401,310 0.0850 8.391 8.391 8.490 8.194 8.490 47,813 8.3933 0.00%
2011-04-12 0 0.085 0.083 0.084 0.083 0.087 26,521,300 2,240,427 0.0845 8.391 8.194 8.292 8.194 8.588 268,657 8.3393 -2.30%
2011-04-11 0 0.087 0.086 0.087 0.080 0.091 103,385,000 9,077,015 0.0878 8.588 8.490 8.588 7.897 8.983 1,047,277 8.6673 8.75%
2011-04-08 0 0.080 0.080 0.081 0.079 0.082 17,645,000 1,425,675 0.0808 7.897 7.897 7.996 7.799 8.095 178,742 7.9762 -2.44%
2011-04-07 0 0.082 0.081 0.082 0.077 0.084 30,719,000 2,475,340 0.0806 8.095 7.996 8.095 7.601 8.292 311,179 7.9547 5.13%
2011-04-06 0 0.078 0.077 0.078 0.075 0.079 8,822,700 676,375 0.0767 7.700 7.601 7.700 7.404 7.799 89,373 7.5680 -1.27%
2011-04-04 0 0.079 0.078 0.079 0.074 0.079 7,400,000 568,490 0.0768 7.799 7.700 7.799 7.305 7.799 74,961 7.5838 5.33%
2011-04-01 0 0.075 0.075 0.077 0.075 0.078 9,040,000 687,830 0.0761 7.404 7.404 7.601 7.404 7.700 91,574 7.5112 -2.60%
2011-03-31 0 0.077 0.076 0.079 0.076 0.080 12,733,000 984,646 0.0773 7.601 7.503 7.799 7.503 7.897 128,984 7.6339 -1.28%
2011-03-30 0 0.078 0.077 0.078 0.077 0.080 5,101,000 400,960 0.0786 7.700 7.601 7.700 7.601 7.897 51,672 7.7596 -1.27%
2011-03-29 0 0.079 0.078 0.079 0.078 0.080 7,069,000 554,370 0.0784 7.799 7.700 7.799 7.700 7.897 71,608 7.7417 1.28%
2011-03-28 0 0.078 0.078 0.079 0.076 0.083 10,922,200 873,463 0.0800 7.700 7.700 7.799 7.503 8.194 110,640 7.8946 0.00%
2011-03-25 0 0.078 0.077 0.079 0.076 0.082 23,215,000 1,838,834 0.0792 7.700 7.601 7.799 7.503 8.095 235,165 7.8193 4.00%
2011-03-24 0 0.075 0.075 0.078 0.075 0.080 5,284,000 406,940 0.0770 7.404 7.404 7.700 7.404 7.897 53,526 7.6026 -3.85%
2011-03-23 0 0.078 0.078 0.079 0.077 0.080 3,625,000 284,490 0.0785 7.700 7.700 7.799 7.601 7.897 36,721 7.7474 1.30%
2011-03-22 0 0.077 0.077 0.078 0.077 0.080 4,970,000 387,330 0.0779 7.601 7.601 7.700 7.601 7.897 50,345 7.6934 -2.53%
2011-03-21 0 0.079 0.078 0.080 0.075 0.080 11,693,000 893,950 0.0765 7.799 7.700 7.897 7.404 7.897 118,449 7.5472 0.00%
2011-03-18 0 0.079 0.078 0.079 0.071 0.086 59,710,000 4,794,050 0.0803 7.799 7.700 7.799 7.009 8.490 604,855 7.9260 12.86%
2011-03-17 0 0.070 0.070 0.072 0.069 0.078 30,833,000 2,269,044 0.0736 6.910 6.910 7.108 6.812 7.700 312,334 7.2648 -11.39%
2011-03-16 0 0.079 0.079 0.080 0.078 0.081 15,845,000 1,253,600 0.0791 7.799 7.799 7.897 7.700 7.996 160,508 7.8102 5.33%
2011-03-15 0 0.075 0.075 0.079 0.075 0.083 28,530,000 2,228,660 0.0781 7.404 7.404 7.799 7.404 8.194 289,005 7.7115 -10.71%
2011-03-14 0 0.084 0.084 0.085 0.083 0.091 20,802,000 1,759,848 0.0846 8.292 8.292 8.391 8.194 8.983 210,722 8.3515 -4.55%
2011-03-11 0 0.088 0.088 0.089 0.088 0.091 8,058,000 722,750 0.0897 8.687 8.687 8.786 8.687 8.983 81,626 8.8544 -2.22%
2011-03-10 0 0.090 0.090 0.091 0.090 0.093 5,410,000 492,000 0.0909 8.885 8.885 8.983 8.885 9.181 54,803 8.9777 -1.10%
2011-03-09 0 0.091 0.091 0.092 0.090 0.094 12,073,000 1,110,892 0.0920 8.983 8.983 9.082 8.885 9.279 122,298 9.0835 0.00%
2011-03-08 0 0.091 0.090 0.092 0.090 0.093 11,332,000 1,032,107 0.0911 8.983 8.885 9.082 8.885 9.181 114,792 8.9911 -2.15%
2011-03-07 0 0.093 0.093 0.095 0.090 0.095 18,130,800 1,702,910 0.0939 9.181 9.181 9.378 8.885 9.378 183,663 9.2719 -1.06%
2011-03-04 0 0.094 0.093 0.094 0.090 0.096 22,220,000 2,077,560 0.0935 9.279 9.181 9.279 8.885 9.477 225,086 9.2301 4.44%
2011-03-03 0 0.090 0.090 0.091 0.087 0.093 14,300,000 1,287,800 0.0901 8.885 8.885 8.983 8.588 9.181 144,857 8.8901 2.27%
2011-03-02 0 0.088 0.087 0.088 0.086 0.088 10,590,000 917,860 0.0867 8.687 8.588 8.687 8.490 8.687 107,275 8.5561 1.15%
2011-03-01 0 0.087 0.087 0.088 0.086 0.089 10,040,000 881,820 0.0878 8.588 8.588 8.687 8.490 8.786 101,704 8.6705 0.00%
2011-02-28 0 0.087 0.086 0.087 0.086 0.089 10,290,500 899,580 0.0874 8.588 8.490 8.588 8.490 8.786 104,241 8.6298 -2.25%
2011-02-25 0 0.089 0.088 0.089 0.088 0.091 10,370,000 930,330 0.0897 8.786 8.687 8.786 8.687 8.983 105,047 8.8563 0.00%
2011-02-24 0 0.089 0.088 0.089 0.088 0.091 10,670,000 960,060 0.0900 8.786 8.687 8.786 8.687 8.983 108,086 8.8824 -1.11%
2011-02-23 0 0.090 0.089 0.090 0.089 0.092 13,100,000 1,175,150 0.0897 8.885 8.786 8.885 8.786 9.082 132,701 8.8556 -1.10%
2011-02-22 0 0.091 0.091 0.092 0.088 0.093 19,620,000 1,776,090 0.0905 8.983 8.983 9.082 8.687 9.181 198,748 8.9364 0.00%
2011-02-21 0 0.091 0.089 0.090 0.086 0.099 90,492,000 8,181,170 0.0904 8.983 8.786 8.885 8.490 9.773 916,672 8.9249 -9.00%
2011-02-18 0 0.100 0.094 0.100 0.089 0.102 133,492,000 12,800,850 0.0959 9.872 9.279 9.872 8.786 10.07 1,352,257 9.4663 -0.99%
2011-02-17 0 0.101 0.100 0.101 0.100 0.109 39,660,000 4,073,750 0.1027 9.971 9.872 9.971 9.872 10.76 401,751 10.140 -6.48%
2011-02-16 0 0.108 0.108 0.109 0.107 0.113 13,935,000 1,527,195 0.1096 10.66 10.66 10.76 10.56 11.16 141,160 10.819 -4.42%
2011-02-15 0 0.113 0.112 0.113 0.111 0.113 8,540,000 960,260 0.1124 11.16 11.06 11.16 10.96 11.16 86,509 11.100 1.80%
2011-02-14 0 0.111 0.111 0.112 0.110 0.113 6,979,000 778,175 0.1115 10.96 10.96 11.06 10.86 11.16 70,696 11.007 -0.89%
2011-02-11 0 0.112 0.112 0.113 0.111 0.113 6,740,000 754,260 0.1119 11.06 11.06 11.16 10.96 11.16 68,275 11.047 0.90%
2011-02-10 0 0.111 0.111 0.112 0.111 0.114 10,870,800 1,220,792 0.1123 10.96 10.96 11.06 10.96 11.25 110,120 11.086 0.00%
2011-02-09 0 0.111 0.111 0.112 0.111 0.113 13,204,000 1,479,658 0.1121 10.96 10.96 11.06 10.96 11.16 133,755 11.062 -1.77%
2011-02-08 0 0.113 0.112 0.113 0.111 0.116 20,200,000 2,276,990 0.1127 11.16 11.06 11.16 10.96 11.45 204,623 11.128 -1.74%
2011-02-07 0 0.115 0.114 0.116 0.114 0.116 14,350,000 1,650,140 0.1150 11.35 11.25 11.45 11.25 11.45 145,364 11.352 0.88%
2011-02-02 0 0.114 0.113 0.114 0.113 0.117 21,370,000 2,444,910 0.1144 11.25 11.16 11.25 11.16 11.55 216,475 11.294 -1.72%
2011-02-01 0 0.116 0.116 0.117 0.115 0.117 9,855,000 1,145,040 0.1162 11.45 11.45 11.55 11.35 11.55 99,830 11.470 0.00%
2011-01-31 0 0.116 0.116 0.117 0.114 0.118 8,730,000 1,010,950 0.1158 11.45 11.45 11.55 11.25 11.65 88,434 11.432 0.00%
2011-01-28 0 0.116 0.116 0.117 0.115 0.118 23,850,000 2,768,270 0.1161 11.45 11.45 11.55 11.35 11.65 241,597 11.458 -0.85%
2011-01-27 0 0.117 0.116 0.117 0.115 0.124 168,925,000 19,902,220 0.1178 11.55 11.45 11.55 11.35 12.24 1,711,188 11.631 -6.40%
2011-01-26 0 0.125 0.127 0.128 0.124 0.140 219,418,500 29,357,662 0.1338 12.34 12.54 12.64 12.24 13.82 2,222,681 13.208 -6.02%
2011-01-25 0 0.133 0.132 0.133 0.120 0.141 327,510,000 43,716,350 0.1335 13.13 13.03 13.13 11.85 13.92 3,317,634 13.177 10.83%
2011-01-24 0 0.120 0.119 0.121 0.115 0.122 11,471,000 1,366,200 0.1191 11.85 11.75 11.94 11.35 12.04 116,200 11.757 -1.64%
2011-01-21 0 0.122 0.121 0.122 0.117 0.124 31,430,000 3,779,180 0.1202 12.04 11.94 12.04 11.55 12.24 318,382 11.870 3.39%
2011-01-20 0 0.118 0.117 0.118 0.116 0.118 7,647,000 892,570 0.1167 11.65 11.55 11.65 11.45 11.65 77,463 11.523 0.85%
2011-01-19 0 0.117 0.116 0.117 0.115 0.119 13,731,000 1,612,561 0.1174 11.55 11.45 11.55 11.35 11.75 139,093 11.593 0.00%
2011-01-18 0 0.117 0.116 0.117 0.115 0.119 23,445,000 2,725,250 0.1162 11.55 11.45 11.55 11.35 11.75 237,495 11.475 -0.85%
2011-01-17 0 0.118 0.117 0.118 0.116 0.125 59,130,000 7,013,570 0.1186 11.65 11.55 11.65 11.45 12.34 598,979 11.709 -5.60%
2011-01-14 0 0.125 0.124 0.125 0.124 0.127 10,509,000 1,314,600 0.1251 12.34 12.24 12.34 12.24 12.54 106,455 12.349 0.00%
2011-01-13 0 0.125 0.125 0.126 0.124 0.130 19,495,000 2,457,806 0.1261 12.34 12.34 12.44 12.24 12.83 197,482 12.446 -2.34%
2011-01-12 0 0.128 0.127 0.128 0.124 0.129 55,722,000 7,075,906 0.1270 12.64 12.54 12.64 12.24 12.73 564,457 12.536 -1.54%
2011-01-11 0 0.130 0.129 0.130 0.128 0.132 22,360,000 2,887,770 0.1291 12.83 12.73 12.83 12.64 13.03 226,504 12.749 0.00%
2011-01-10 0 0.130 0.129 0.130 0.129 0.135 27,788,000 3,630,960 0.1307 12.83 12.73 12.83 12.73 13.33 281,489 12.899 -3.70%
2011-01-07 0 0.135 0.134 0.135 0.133 0.137 16,386,000 2,210,639 0.1349 13.33 13.23 13.33 13.13 13.52 165,988 13.318 0.00%
2011-01-06 0 0.135 0.135 0.136 0.134 0.139 34,785,000 4,746,264 0.1364 13.33 13.33 13.43 13.23 13.72 352,368 13.470 -0.74%
2011-01-05 0 0.136 0.135 0.136 0.128 0.137 68,124,000 9,124,400 0.1339 13.43 13.33 13.43 12.64 13.52 690,087 13.222 4.62%
2011-01-04 0 0.130 0.129 0.130 0.128 0.131 19,400,000 2,512,900 0.1295 12.83 12.73 12.83 12.64 12.93 196,519 12.787 -0.76%
2011-01-03 0 0.131 0.131 0.132 0.130 0.134 4,623,000 603,640 0.1306 12.93 12.93 13.03 12.83 13.23 46,830 12.890 -0.76%
2010-12-31 0 0.132 0.131 0.133 0.130 0.133 8,416,000 1,101,602 0.1309 13.03 12.93 13.13 12.83 13.13 85,253 12.922 0.76%
2010-12-30 0 0.131 0.130 0.131 0.123 0.135 24,775,000 3,212,355 0.1297 12.93 12.83 12.93 12.14 13.33 250,968 12.800 6.50%
2010-12-29 0 0.123 0.123 0.126 0.123 0.126 8,669,000 1,080,215 0.1246 12.14 12.14 12.44 12.14 12.44 87,816 12.301 -0.81%
2010-12-28 0 0.124 0.123 0.124 0.121 0.127 6,420,000 792,430 0.1234 12.24 12.14 12.24 11.94 12.54 65,034 12.185 -1.59%
2010-12-24 0 0.126 0.126 0.127 0.125 0.128 8,070,000 1,016,740 0.1260 12.44 12.44 12.54 12.34 12.64 81,748 12.437 0.00%
2010-12-23 0 0.126 0.126 0.127 0.126 0.129 17,520,000 2,217,990 0.1266 12.44 12.44 12.54 12.44 12.73 177,475 12.497 -1.56%
2010-12-22 0 0.128 0.128 0.129 0.126 0.134 28,723,000 3,714,919 0.1293 12.64 12.64 12.73 12.44 13.23 290,960 12.768 -4.48%
2010-12-21 0 0.134 0.133 0.134 0.131 0.135 10,710,000 1,428,310 0.1334 13.23 13.13 13.23 12.93 13.33 108,491 13.165 3.08%
2010-12-20 0 0.130 0.129 0.131 0.128 0.138 19,276,500 2,556,933 0.1326 12.83 12.73 12.93 12.64 13.62 195,268 13.094 -3.70%
2010-12-17 0 0.135 0.135 0.137 0.135 0.140 12,867,000 1,760,990 0.1369 13.33 13.33 13.52 13.33 13.82 130,341 13.511 -1.46%
2010-12-16 0 0.137 0.137 0.138 0.137 0.140 44,602,000 6,155,900 0.1380 13.52 13.52 13.62 13.52 13.82 451,812 13.625 -1.44%
2010-12-15 0 0.139 0.136 0.139 0.136 0.142 114,060,000 15,904,210 0.1394 13.72 13.43 13.72 13.43 14.02 1,155,413 13.765 0.00%
2010-12-14 0 0.139 0.138 0.139 0.136 0.140 18,722,000 2,576,360 0.1376 13.72 13.62 13.72 13.43 13.82 189,651 13.585 2.21%
2010-12-13 0 0.136 0.136 0.137 0.135 0.145 24,330,000 3,405,090 0.1400 13.43 13.43 13.52 13.33 14.31 246,460 13.816 -2.86%
2010-12-10 0 0.140 0.140 0.142 0.140 0.142 9,692,000 1,365,926 0.1409 13.82 13.82 14.02 13.82 14.02 98,179 13.913 -1.41%
2010-12-09 0 0.142 0.141 0.143 0.141 0.146 3,439,900 489,192 0.1422 14.02 13.92 14.12 13.92 14.41 34,846 14.039 -0.70%
2010-12-08 0 0.143 0.143 0.144 0.143 0.147 9,135,000 1,327,240 0.1453 14.12 14.12 14.22 14.12 14.51 92,536 14.343 -2.05%
2010-12-07 0 0.146 0.146 0.147 0.145 0.149 10,822,500 1,592,970 0.1472 14.41 14.41 14.51 14.31 14.71 109,631 14.530 0.00%
2010-12-06 0 0.146 0.146 0.147 0.145 0.150 78,000,000 11,432,610 0.1466 14.41 14.41 14.51 14.31 14.81 790,130 14.469 0.00%
2010-12-03 0 0.146 0.145 0.146 0.143 0.149 11,451,000 1,660,004 0.1450 14.41 14.31 14.41 14.12 14.71 115,997 14.311 0.69%
2010-12-02 0 0.145 0.144 0.145 0.145 0.149 21,562,000 3,170,510 0.1470 14.31 14.22 14.31 14.31 14.71 218,420 14.516 -0.68%
2010-12-01 0 0.146 0.146 0.147 0.140 0.152 56,196,400 8,335,959 0.1483 14.41 14.41 14.51 13.82 15.01 569,262 14.643 2.10%
2010-11-30 0 0.143 0.142 0.143 0.141 0.147 9,310,000 1,332,250 0.1431 14.12 14.02 14.12 13.92 14.51 94,309 14.126 -3.38%
2010-11-29 0 0.148 0.147 0.149 0.141 0.149 27,170,000 3,963,120 0.1459 14.61 14.51 14.71 13.92 14.71 275,229 14.399 1.37%
2010-11-26 0 0.146 0.145 0.146 0.141 0.150 29,580,000 4,295,390 0.1452 14.41 14.31 14.41 13.92 14.81 299,642 14.335 1.39%
2010-11-25 0 0.144 0.143 0.144 0.137 0.145 13,630,000 1,924,740 0.1412 14.22 14.12 14.22 13.52 14.31 138,070 13.940 2.86%
2010-11-24 0 0.140 0.141 0.142 0.138 0.143 8,261,900 1,161,336 0.1406 13.82 13.92 14.02 13.62 14.12 83,692 13.876 1.45%
2010-11-23 0 0.138 0.138 0.140 0.138 0.146 41,020,000 5,808,730 0.1416 13.62 13.62 13.82 13.62 14.41 415,527 13.979 -4.17%
2010-11-22 0 0.144 0.144 0.145 0.135 0.146 23,740,000 3,358,910 0.1415 14.22 14.22 14.31 13.33 14.41 240,483 13.967 3.60%
2010-11-19 0 0.139 0.137 0.140 0.133 0.147 51,681,000 7,218,575 0.1397 13.72 13.52 13.82 13.13 14.51 523,522 13.788 -2.80%
2010-11-18 0 0.143 0.143 0.144 0.138 0.145 15,210,000 2,168,118 0.1425 14.12 14.12 14.22 13.62 14.31 154,075 14.072 2.14%
2010-11-17 0 0.140 0.140 0.142 0.139 0.152 46,374,000 6,641,940 0.1432 13.82 13.82 14.02 13.72 15.01 469,763 14.139 -4.76%
2010-11-16 0 0.147 0.146 0.147 0.145 0.166 220,891,000 34,775,997 0.1574 14.51 14.41 14.51 14.31 16.39 2,237,597 15.542 -1.34%
2010-11-15 0 0.149 0.149 0.150 0.143 0.158 98,914,000 14,944,740 0.1511 14.71 14.71 14.81 14.12 15.60 1,001,986 14.915 3.47%
2010-11-12 0 0.144 0.143 0.144 0.143 0.156 135,005,500 19,982,140 0.1480 14.22 14.12 14.22 14.12 15.40 1,367,588 14.611 -8.86%
2010-11-11 0 0.158 0.158 0.159 0.136 0.158 170,779,600 25,027,225 0.1465 15.60 15.60 15.70 13.43 15.60 1,729,975 14.467 17.04%
2010-11-10 0 0.135 0.134 0.135 0.130 0.135 25,376,000 3,374,189 0.1330 13.33 13.23 13.33 12.83 13.33 257,056 13.126 2.27%
2010-11-09 0 0.132 0.131 0.134 0.131 0.134 6,553,000 865,429 0.1321 13.03 12.93 13.23 12.93 13.23 66,381 13.037 -1.49%
2010-11-08 0 0.134 0.133 0.134 0.131 0.136 7,678,100 1,024,416 0.1334 13.23 13.13 13.23 12.93 13.43 77,778 13.171 2.29%
2010-11-05 0 0.131 0.131 0.132 0.131 0.135 14,302,000 1,894,193 0.1324 12.93 12.93 13.03 12.93 13.33 144,877 13.074 -0.76%
2010-11-04 0 0.132 0.131 0.132 0.131 0.134 6,511,000 858,841 0.1319 13.03 12.93 13.03 12.93 13.23 65,956 13.022 0.00%
2010-11-03 0 0.132 0.131 0.132 0.130 0.135 11,614,000 1,520,586 0.1309 13.03 12.93 13.03 12.83 13.33 117,648 12.925 -1.49%
2010-11-02 0 0.134 0.132 0.134 0.130 0.134 12,800,000 1,684,820 0.1316 13.23 13.03 13.23 12.83 13.23 129,662 12.994 2.29%
2010-11-01 0 0.131 0.131 0.133 0.130 0.134 18,740,000 2,463,890 0.1315 12.93 12.93 13.13 12.83 13.23 189,834 12.979 -2.96%
2010-10-29 0 0.135 0.134 0.135 0.130 0.136 15,764,000 2,092,144 0.1327 13.33 13.23 13.33 12.83 13.43 159,687 13.102 1.50%
2010-10-28 0 0.133 0.133 0.134 0.133 0.136 11,190,000 1,502,170 0.1342 13.13 13.13 13.23 13.13 13.43 113,353 13.252 -2.21%
2010-10-27 0 0.136 0.136 0.138 0.136 0.143 24,971,000 3,483,158 0.1395 13.43 13.43 13.62 13.43 14.12 252,953 13.770 -3.55%
2010-10-26 0 0.141 0.141 0.142 0.133 0.144 75,797,000 10,604,460 0.1399 13.92 13.92 14.02 13.13 14.22 767,814 13.811 7.63%
2010-10-25 0 0.131 0.130 0.132 0.128 0.135 22,213,000 2,940,475 0.1324 12.93 12.83 13.03 12.64 13.33 225,015 13.068 0.77%
2010-10-22 0 0.130 0.130 0.131 0.130 0.135 18,981,200 2,500,003 0.1317 12.83 12.83 12.93 12.83 13.33 192,277 13.002 -2.26%
2010-10-21 0 0.133 0.132 0.133 0.128 0.140 35,343,000 4,721,510 0.1336 13.13 13.03 13.13 12.64 13.82 358,020 13.188 3.10%
2010-10-20 0 0.129 0.129 0.130 0.127 0.130 12,970,000 1,668,160 0.1286 12.73 12.73 12.83 12.54 12.83 131,384 12.697 -2.27%
2010-10-19 0 0.132 0.132 0.133 0.130 0.134 12,671,500 1,663,660 0.1313 13.03 13.03 13.13 12.83 13.23 128,361 12.961 -0.75%
2010-10-18 0 0.133 0.132 0.133 0.132 0.135 7,373,000 984,115 0.1335 13.13 13.03 13.13 13.03 13.33 74,688 13.176 -0.75%
2010-10-15 0 0.134 0.133 0.135 0.133 0.136 13,841,000 1,864,009 0.1347 13.23 13.13 13.33 13.13 13.43 140,208 13.295 -2.19%
2010-10-14 0 0.137 0.137 0.138 0.132 0.138 10,760,000 1,466,734 0.1363 13.52 13.52 13.62 13.03 13.62 108,997 13.457 2.24%
2010-10-13 0 0.134 0.133 0.134 0.129 0.135 7,195,000 956,940 0.1330 13.23 13.13 13.23 12.73 13.33 72,884 13.130 0.75%
2010-10-12 0 0.133 0.133 0.134 0.128 0.135 15,861,000 2,078,140 0.1310 13.13 13.13 13.23 12.64 13.33 160,670 12.934 0.76%
2010-10-11 0 0.132 0.132 0.133 0.130 0.135 10,461,100 1,382,732 0.1322 13.03 13.03 13.13 12.83 13.33 105,970 13.048 0.00%
2010-10-08 0 0.132 0.131 0.135 0.132 0.136 16,149,000 2,154,218 0.1334 13.03 12.93 13.33 13.03 13.43 163,587 13.169 -2.94%
2010-10-07 0 0.136 0.136 0.137 0.133 0.138 5,465,000 748,370 0.1369 13.43 13.43 13.52 13.13 13.62 55,360 13.518 0.00%
2010-10-06 0 0.136 0.136 0.137 0.135 0.140 9,837,500 1,346,343 0.1369 13.43 13.43 13.52 13.33 13.82 99,653 13.510 -2.16%
2010-10-05 0 0.139 0.139 0.140 0.136 0.143 12,183,800 1,686,432 0.1384 13.72 13.72 13.82 13.43 14.12 123,420 13.664 -1.42%
2010-10-04 0 0.141 0.140 0.141 0.132 0.146 23,547,300 3,316,940 0.1409 13.92 13.82 13.92 13.03 14.41 238,531 13.906 4.44%
2010-09-30 0 0.135 0.135 0.136 0.131 0.138 19,762,000 2,641,550 0.1337 13.33 13.33 13.43 12.93 13.62 200,186 13.195 -2.17%
2010-09-29 0 0.138 0.136 0.139 0.136 0.140 5,800,000 798,570 0.1377 13.62 13.43 13.72 13.43 13.82 58,753 13.592 -1.43%
2010-09-28 0 0.140 0.139 0.140 0.136 0.140 12,725,001 1,767,102 0.1389 13.82 13.72 13.82 13.43 13.82 128,903 13.709 0.72%
2010-09-27 0 0.139 0.138 0.140 0.136 0.141 13,050,000 1,812,450 0.1389 13.72 13.62 13.82 13.43 13.92 132,195 13.710 0.72%
2010-09-24 0 0.138 0.134 0.138 0.133 0.139 9,238,000 1,258,604 0.1362 13.62 13.23 13.62 13.13 13.72 93,580 13.450 -0.72%
2010-09-22 0 0.139 0.139 0.140 0.138 0.143 8,564,400 1,197,182 0.1398 13.72 13.72 13.82 13.62 14.12 86,756 13.799 0.72%
2010-09-21 0 0.138 0.137 0.139 0.137 0.147 28,200,000 3,928,620 0.1393 13.62 13.52 13.72 13.52 14.51 285,662 13.753 -5.48%
2010-09-20 0 0.146 0.144 0.146 0.143 0.154 14,650,000 2,162,100 0.1476 14.41 14.22 14.41 14.12 15.20 148,403 14.569 -1.35%
2010-09-17 0 0.148 0.149 0.150 0.146 0.154 38,140,000 5,713,050 0.1498 14.61 14.71 14.81 14.41 15.20 386,353 14.787 0.00%
2010-09-16 0 0.148 0.148 0.149 0.136 0.150 38,099,000 5,587,574 0.1467 14.61 14.61 14.71 13.43 14.81 385,938 14.478 3.50%
2010-09-15 0 0.143 0.144 0.145 0.139 0.152 66,770,000 9,772,710 0.1464 14.12 14.22 14.31 13.72 15.01 676,371 14.449 2.88%
2010-09-14 0 0.139 0.137 0.138 0.127 0.154 209,906,500 30,720,597 0.1464 13.72 13.52 13.62 12.54 15.20 2,126,326 14.448 7.75%
2010-09-13 0 0.129 0.129 0.130 0.128 0.139 39,774,000 5,203,160 0.1308 12.73 12.73 12.83 12.64 13.72 402,905 12.914 -7.19%
2010-09-10 0 0.139 0.139 0.140 0.116 0.144 204,252,500 27,598,182 0.1351 13.72 13.72 13.82 11.45 14.22 2,069,051 13.339 20.87%
2010-09-09 0 0.115 0.115 0.116 0.113 0.120 19,400,000 2,244,040 0.1157 11.35 11.35 11.45 11.16 11.85 196,519 11.419 -1.71%
2010-09-08 0 0.117 0.116 0.117 0.117 0.119 4,370,000 515,950 0.1181 11.55 11.45 11.55 11.55 11.75 44,268 11.655 -1.68%
2010-09-07 0 0.119 0.119 0.122 0.119 0.121 3,680,000 441,360 0.1199 11.75 11.75 12.04 11.75 11.94 37,278 11.840 -2.46%
2010-09-06 0 0.122 0.120 0.122 0.118 0.123 7,299,000 878,822 0.1204 12.04 11.85 12.04 11.65 12.14 73,938 11.886 -0.81%
2010-09-03 0 0.123 0.122 0.123 0.118 0.124 5,835,000 704,620 0.1208 12.14 12.04 12.14 11.65 12.24 59,108 11.921 2.50%
2010-09-02 0 0.120 0.118 0.120 0.115 0.125 14,055,000 1,697,890 0.1208 11.85 11.65 11.85 11.35 12.34 142,375 11.925 4.35%
2010-09-01 0 0.115 0.114 0.117 0.115 0.118 3,020,000 350,810 0.1162 11.35 11.25 11.55 11.35 11.65 30,592 11.467 0.00%
2010-08-31 0 0.115 0.115 0.117 0.111 0.120 2,666,500 306,453 0.1149 11.35 11.35 11.55 10.96 11.85 27,011 11.345 -3.36%
2010-08-30 0 0.119 0.118 0.119 0.112 0.120 7,886,500 934,835 0.1185 11.75 11.65 11.75 11.06 11.85 79,889 11.702 0.85%
2010-08-27 0 0.118 0.117 0.118 0.115 0.120 9,560,000 1,122,080 0.1174 11.65 11.55 11.65 11.35 11.85 96,842 11.587 1.72%
2010-08-26 0 0.116 0.112 0.117 0.110 0.120 18,217,000 2,068,748 0.1136 11.45 11.06 11.55 10.86 11.85 184,536 11.211 -2.52%
2010-08-25 0 0.119 0.119 0.120 0.119 0.125 9,157,000 1,109,140 0.1211 11.75 11.75 11.85 11.75 12.34 92,759 11.957 -5.56%
2010-08-24 0 0.126 0.125 0.126 0.122 0.127 6,915,000 857,445 0.1240 12.44 12.34 12.44 12.04 12.54 70,048 12.241 0.80%
2010-08-23 0 0.125 0.125 0.127 0.123 0.127 4,030,000 504,430 0.1252 12.34 12.34 12.54 12.14 12.54 40,823 12.356 -1.57%
2010-08-20 0 0.127 0.127 0.128 0.124 0.130 11,050,000 1,405,010 0.1272 12.54 12.54 12.64 12.24 12.83 111,935 12.552 -2.31%
2010-08-19 0 0.130 0.130 0.131 0.129 0.131 1,870,000 243,340 0.1301 12.83 12.83 12.93 12.73 12.93 18,943 12.846 0.00%
2010-08-18 0 0.130 0.130 0.131 0.129 0.132 5,293,000 688,869 0.1301 12.83 12.83 12.93 12.73 13.03 53,617 12.848 0.78%
2010-08-17 0 0.129 0.129 0.131 0.129 0.132 10,683,000 1,392,820 0.1304 12.73 12.73 12.93 12.73 13.03 108,217 12.871 -2.27%
2010-08-16 0 0.132 0.132 0.133 0.129 0.134 6,270,000 825,170 0.1316 13.03 13.03 13.13 12.73 13.23 63,514 12.992 -1.49%
2010-08-13 0 0.134 0.134 0.135 0.129 0.137 8,354,000 1,119,520 0.1340 13.23 13.23 13.33 12.73 13.52 84,625 13.229 3.88%
2010-08-12 0 0.129 0.128 0.130 0.129 0.133 11,892,000 1,546,400 0.1300 12.73 12.64 12.83 12.73 13.13 120,464 12.837 -4.44%
2010-08-11 0 0.135 0.135 0.136 0.134 0.139 9,195,500 1,246,156 0.1355 13.33 13.33 13.43 13.23 13.72 93,149 13.378 -2.17%
2010-08-10 0 0.138 0.136 0.138 0.134 0.140 5,756,000 787,730 0.1369 13.62 13.43 13.62 13.23 13.82 58,308 13.510 1.47%
2010-08-09 0 0.136 0.136 0.137 0.134 0.141 29,160,000 3,994,600 0.1370 13.43 13.43 13.52 13.23 13.92 295,387 13.523 -4.23%
2010-08-06 0 0.142 0.141 0.142 0.141 0.147 34,950,000 4,999,810 0.1431 14.02 13.92 14.02 13.92 14.51 354,039 14.122 -4.05%
2010-08-05 0 0.148 0.148 0.149 0.145 0.157 31,041,000 4,673,512 0.1506 14.61 14.61 14.71 14.31 15.50 314,441 14.863 -2.63%
2010-08-04 0 0.152 0.152 0.153 0.140 0.154 83,238,400 12,468,526 0.1498 15.01 15.01 15.10 13.82 15.20 843,194 14.787 7.80%
2010-08-03 0 0.141 0.140 0.141 0.139 0.142 11,705,000 1,644,830 0.1405 13.92 13.82 13.92 13.72 14.02 118,570 13.872 0.71%
2010-08-02 0 0.140 0.139 0.140 0.137 0.142 18,185,000 2,547,275 0.1401 13.82 13.72 13.82 13.52 14.02 184,212 13.828 -0.71%
2010-07-30 0 0.141 0.141 0.142 0.140 0.145 10,670,000 1,505,970 0.1411 13.92 13.92 14.02 13.82 14.31 108,086 13.933 -2.08%
2010-07-29 0 0.144 0.143 0.144 0.141 0.144 8,452,500 1,205,210 0.1426 14.22 14.12 14.22 13.92 14.22 85,623 14.076 1.41%
2010-07-28 0 0.142 0.141 0.142 0.140 0.146 10,955,200 1,554,642 0.1419 14.02 13.92 14.02 13.82 14.41 110,975 14.009 -1.39%
2010-07-27 0 0.144 0.143 0.144 0.140 0.146 5,433,000 771,865 0.1421 14.22 14.12 14.22 13.82 14.41 55,036 14.025 0.00%
2010-07-26 0 0.144 0.144 0.147 0.141 0.146 4,629,000 662,743 0.1432 14.22 14.22 14.51 13.92 14.41 46,891 14.134 -2.04%
2010-07-23 0 0.147 0.145 0.148 0.145 0.149 5,950,000 869,980 0.1462 14.51 14.31 14.61 14.31 14.71 60,273 14.434 0.00%
2010-07-22 0 0.147 0.145 0.147 0.140 0.147 2,610,000 374,940 0.1437 14.51 14.31 14.51 13.82 14.51 26,439 14.181 0.00%
2010-07-21 0 0.147 0.145 0.147 0.145 0.148 2,502,500 366,278 0.1464 14.51 14.31 14.51 14.31 14.61 25,350 14.449 1.38%
2010-07-20 0 0.145 0.145 0.147 0.142 0.146 3,344,000 484,944 0.1450 14.31 14.31 14.51 14.02 14.41 33,874 14.316 2.11%
2010-07-19 0 0.142 0.142 0.144 0.140 0.146 3,140,000 444,790 0.1417 14.02 14.02 14.22 13.82 14.41 31,808 13.984 -0.70%
2010-07-16 0 0.143 0.142 0.146 0.139 0.145 6,099,000 859,697 0.1410 14.12 14.02 14.41 13.72 14.31 61,782 13.915 -1.38%
2010-07-15 0 0.145 0.143 0.145 0.144 0.148 3,128,000 455,750 0.1457 14.31 14.12 14.31 14.22 14.61 31,686 14.383 -2.68%
2010-07-14 0 0.149 0.148 0.149 0.147 0.151 2,501,000 372,710 0.1490 14.71 14.61 14.71 14.51 14.91 25,335 14.711 -0.67%
2010-07-13 0 0.150 0.150 0.152 0.148 0.153 812,000 121,870 0.1501 14.81 14.81 15.01 14.61 15.10 8,225 14.816 -1.96%
2010-07-12 0 0.153 0.151 0.153 0.147 0.156 4,362,500 657,933 0.1508 15.10 14.91 15.10 14.51 15.40 44,192 14.888 -1.29%
2010-07-09 0 0.155 0.154 0.155 0.153 0.159 978,000 151,642 0.1551 15.30 15.20 15.30 15.10 15.70 9,907 15.307 2.65%
2010-07-08 0 0.151 0.150 0.156 0.150 0.156 4,150,400 638,147 0.1538 14.91 14.81 15.40 14.81 15.40 42,043 15.178 0.67%
2010-07-07 0 0.150 0.150 0.153 0.148 0.155 3,012,600 458,681 0.1523 14.81 14.81 15.10 14.61 15.30 30,517 15.030 0.00%
2010-07-06 0 0.150 0.150 0.154 0.144 0.155 3,220,000 479,970 0.1491 14.81 14.81 15.20 14.22 15.30 32,618 14.715 4.17%
2010-07-05 0 0.144 0.144 0.148 0.140 0.149 5,386,300 778,921 0.1446 14.22 14.22 14.61 13.82 14.71 54,563 14.276 -2.70%
2010-07-02 0 0.148 0.145 0.148 0.143 0.154 4,332,000 635,330 0.1467 14.61 14.31 14.61 14.12 15.20 43,883 14.478 -3.90%
2010-06-30 0 0.154 0.154 0.155 0.140 0.155 2,407,000 365,311 0.1518 15.20 15.20 15.30 13.82 15.30 24,383 14.982 2.67%
2010-06-29 0 0.150 0.146 0.150 0.145 0.153 4,475,000 663,380 0.1482 14.81 14.41 14.81 14.31 15.10 45,331 14.634 -1.96%
2010-06-28 0 0.153 0.152 0.154 0.152 0.158 3,370,100 523,465 0.1553 15.10 15.01 15.20 15.01 15.60 34,139 15.333 -3.16%
2010-06-25 0 0.158 0.155 0.158 0.155 0.158 2,340,000 365,990 0.1564 15.60 15.30 15.60 15.30 15.60 23,704 15.440 -0.63%
2010-06-24 0 0.159 0.159 0.160 0.157 0.160 3,872,000 613,210 0.1584 15.70 15.70 15.79 15.50 15.79 39,223 15.634 -1.85%
2010-06-23 0 0.162 0.160 0.163 0.160 0.165 4,361,000 706,956 0.1621 15.99 15.79 16.09 15.79 16.29 44,176 16.003 -1.82%
2010-06-22 0 0.165 0.164 0.166 0.164 0.169 5,041,000 839,290 0.1665 16.29 16.19 16.39 16.19 16.68 51,065 16.436 -2.37%
2010-06-21 0 0.169 0.168 0.170 0.167 0.170 6,781,000 1,144,980 0.1689 16.68 16.58 16.78 16.49 16.78 68,691 16.669 1.81%
2010-06-18 0 0.166 0.165 0.166 0.164 0.173 9,233,000 1,545,435 0.1674 16.39 16.29 16.39 16.19 17.08 93,529 16.524 -2.92%
2010-06-17 0 0.171 0.170 0.173 0.170 0.177 6,655,000 1,147,153 0.1724 16.88 16.78 17.08 16.78 17.47 67,414 17.016 -3.39%
2010-06-15 0 0.177 0.173 0.177 0.172 0.177 10,720,000 1,853,290 0.1729 17.47 17.08 17.47 16.98 17.47 108,592 17.067 0.57%
2010-06-14 0 0.176 0.173 0.176 0.173 0.179 6,090,000 1,064,120 0.1747 17.37 17.08 17.37 17.08 17.67 61,691 17.249 1.15%
2010-06-11 0 0.174 0.174 0.176 0.174 0.177 5,620,000 985,010 0.1753 17.18 17.18 17.37 17.18 17.47 56,930 17.302 0.58%
2010-06-10 0 0.173 0.172 0.173 0.172 0.175 6,460,000 1,124,480 0.1741 17.08 16.98 17.08 16.98 17.28 65,439 17.184 0.00%
2010-06-09 0 0.173 0.172 0.174 0.169 0.175 10,901,200 1,878,050 0.1723 17.08 16.98 17.18 16.68 17.28 110,428 17.007 1.76%
2010-06-08 0 0.170 0.169 0.171 0.167 0.173 8,890,000 1,513,920 0.1703 16.78 16.68 16.88 16.49 17.08 90,055 16.811 0.00%
2010-06-07 0 0.170 0.170 0.171 0.163 0.170 13,400,000 2,249,110 0.1678 16.78 16.78 16.88 16.09 16.78 135,740 16.569 -1.16%
2010-06-04 0 0.172 0.172 0.173 0.166 0.173 15,541,000 2,663,050 0.1714 16.98 16.98 17.08 16.39 17.08 157,428 16.916 2.38%
2010-06-03 0 0.168 0.168 0.169 0.162 0.171 37,125,000 6,225,398 0.1677 16.58 16.58 16.68 15.99 16.88 376,071 16.554 3.70%
2010-06-02 0 0.162 0.163 0.164 0.158 0.166 19,640,900 3,170,688 0.1614 15.99 16.09 16.19 15.60 16.39 198,960 15.936 3.85%
2010-06-01 0 0.156 0.156 0.159 0.155 0.169 18,135,000 2,941,880 0.1622 15.40 15.40 15.70 15.30 16.68 183,705 16.014 -2.50%
2010-05-31 0 0.160 0.159 0.160 0.151 0.162 22,287,000 3,534,384 0.1586 15.79 15.70 15.79 14.91 15.99 225,764 15.655 3.23%
2010-05-28 0 0.155 0.152 0.155 0.145 0.160 29,001,000 4,530,349 0.1562 15.30 15.01 15.30 14.31 15.79 293,776 15.421 8.39%
2010-05-27 0 0.143 0.143 0.144 0.133 0.145 10,990,000 1,539,650 0.1401 14.12 14.12 14.22 13.13 14.31 111,327 13.830 7.52%
2010-05-26 0 0.133 0.133 0.135 0.132 0.137 12,458,000 1,677,084 0.1346 13.13 13.13 13.33 13.03 13.52 126,198 13.289 0.00%
2010-05-25 0 0.133 0.132 0.133 0.130 0.139 9,601,000 1,301,830 0.1356 13.13 13.03 13.13 12.83 13.72 97,257 13.385 -5.00%
2010-05-24 0 0.140 0.138 0.140 0.131 0.142 17,700,000 2,401,420 0.1357 13.82 13.62 13.82 12.93 14.02 179,299 13.393 6.87%
2010-05-20 0 0.131 0.130 0.136 0.120 0.155 56,280,000 7,318,010 0.1300 12.93 12.83 13.43 11.85 15.30 570,109 12.836 -12.67%
2010-05-19 0 0.150 0.149 0.150 0.146 0.163 38,516,000 5,849,078 0.1519 14.81 14.71 14.81 14.41 16.09 390,162 14.991 -9.09%
2010-05-18 0 0.165 0.164 0.166 0.163 0.170 7,852,600 1,293,313 0.1647 16.29 16.19 16.39 16.09 16.78 79,546 16.259 -1.79%
2010-05-17 0 0.168 0.166 0.170 0.167 0.174 10,255,000 1,733,770 0.1691 16.58 16.39 16.78 16.49 17.18 103,882 16.690 -4.00%
2010-05-14 0 0.175 0.173 0.178 0.175 0.179 2,990,000 527,240 0.1763 17.28 17.08 17.57 17.28 17.67 30,288 17.407 -2.23%
2010-05-13 0 0.179 0.179 0.180 0.176 0.180 9,478,000 1,688,101 0.1781 17.67 17.67 17.77 17.37 17.77 96,011 17.582 2.87%
2010-05-12 0 0.174 0.172 0.174 0.172 0.178 8,439,500 1,461,798 0.1732 17.18 16.98 17.18 16.98 17.57 85,491 17.099 -0.57%
2010-05-11 0 0.175 0.174 0.177 0.175 0.182 9,250,000 1,637,980 0.1771 17.28 17.18 17.47 17.28 17.97 93,701 17.481 -2.78%
2010-05-10 0 0.180 0.179 0.180 0.173 0.180 11,722,000 2,089,742 0.1783 17.77 17.67 17.77 17.08 17.77 118,742 17.599 2.86%
2010-05-07 0 0.175 0.173 0.175 0.170 0.175 22,547,000 3,877,885 0.1720 17.28 17.08 17.28 16.78 17.28 228,398 16.979 -1.69%
2010-05-06 0 0.178 0.177 0.179 0.173 0.186 25,350,000 4,583,530 0.1808 17.57 17.47 17.67 17.08 18.36 256,792 17.849 -4.81%
2010-05-05 0 0.187 0.187 0.189 0.183 0.191 19,311,000 3,607,480 0.1868 18.46 18.46 18.66 18.07 18.86 195,618 18.441 -3.11%
2010-05-04 0 0.193 0.194 0.196 0.190 0.202 37,170,000 7,305,390 0.1965 19.05 19.15 19.35 18.76 19.94 376,527 19.402 3.21%
2010-05-03 0 0.187 0.187 0.188 0.185 0.195 8,080,000 1,524,950 0.1887 18.46 18.46 18.56 18.26 19.25 81,849 18.631 -2.60%
2010-04-30 0 0.192 0.192 0.193 0.190 0.194 17,474,000 3,346,974 0.1915 18.95 18.95 19.05 18.76 19.15 177,009 18.908 1.59%
2010-04-29 0 0.189 0.189 0.190 0.188 0.194 15,543,300 2,960,741 0.1905 18.66 18.66 18.76 18.56 19.15 157,452 18.804 0.00%
2010-04-28 0 0.189 0.188 0.189 0.187 0.195 36,291,000 6,843,797 0.1886 18.66 18.56 18.66 18.46 19.25 367,623 18.616 -3.08%
2010-04-27 0 0.195 0.194 0.195 0.194 0.209 47,493,000 9,383,356 0.1976 19.25 19.15 19.25 19.15 20.63 481,098 19.504 -6.25%
2010-04-26 0 0.208 0.207 0.208 0.204 0.217 36,470,000 7,715,190 0.2115 20.53 20.43 20.53 20.14 21.42 369,436 20.884 -0.95%
2010-04-23 0 0.210 0.208 0.210 0.200 0.214 46,814,100 9,710,209 0.2074 20.73 20.53 20.73 19.74 21.13 474,221 20.476 3.96%
2010-04-22 0 0.202 0.201 0.202 0.198 0.205 31,930,000 6,411,830 0.2008 19.94 19.84 19.94 19.55 20.24 323,447 19.823 -0.49%
2010-04-21 0 0.203 0.202 0.203 0.200 0.207 28,490,600 5,809,649 0.2039 20.04 19.94 20.04 19.74 20.43 288,606 20.130 0.00%
2010-04-20 0 0.203 0.202 0.203 0.199 0.210 38,290,000 7,841,680 0.2048 20.04 19.94 20.04 19.64 20.73 387,873 20.217 3.57%
2010-04-19 0 0.196 0.195 0.197 0.195 0.200 35,130,000 6,898,950 0.1964 19.35 19.25 19.45 19.25 19.74 355,862 19.387 -4.39%
2010-04-16 0 0.205 0.204 0.205 0.200 0.215 68,992,300 14,090,158 0.2042 20.24 20.14 20.24 19.74 21.22 698,883 20.161 -2.84%
2010-04-15 0 0.211 0.210 0.211 0.195 0.221 245,300,900 51,687,636 0.2107 20.83 20.73 20.83 19.25 21.82 2,484,866 20.801 7.65%
2010-04-14 0 0.196 0.194 0.195 0.186 0.197 41,554,000 7,966,420 0.1917 19.35 19.15 19.25 18.36 19.45 420,937 18.925 4.81%
2010-04-13 0 0.187 0.186 0.188 0.186 0.190 16,772,100 3,146,203 0.1876 18.46 18.36 18.56 18.36 18.76 169,899 18.518 -0.53%
2010-04-12 0 0.188 0.188 0.189 0.187 0.192 21,240,000 4,009,680 0.1888 18.56 18.56 18.66 18.46 18.95 215,158 18.636 -1.57%
2010-04-09 0 0.191 0.190 0.191 0.190 0.195 25,271,000 4,859,386 0.1923 18.86 18.76 18.86 18.76 19.25 255,992 18.983 0.53%
2010-04-08 0 0.190 0.189 0.190 0.182 0.192 36,303,000 6,821,455 0.1879 18.76 18.66 18.76 17.97 18.95 367,745 18.549 3.26%
2010-04-07 0 0.184 0.183 0.184 0.181 0.185 13,350,000 2,436,840 0.1825 18.16 18.07 18.16 17.87 18.26 135,234 18.019 -0.54%
2010-04-01 0 0.185 0.184 0.185 0.181 0.185 10,050,000 1,836,380 0.1827 18.26 18.16 18.26 17.87 18.26 101,805 18.038 0.00%
2010-03-31 0 0.185 0.183 0.185 0.182 0.189 22,794,000 4,208,828 0.1846 18.26 18.07 18.26 17.97 18.66 230,900 18.228 -1.07%
2010-03-30 0 0.187 0.187 0.189 0.186 0.190 8,791,000 1,648,672 0.1875 18.46 18.46 18.66 18.36 18.76 89,052 18.514 -0.53%
2010-03-29 0 0.188 0.188 0.189 0.186 0.190 13,638,000 2,557,100 0.1875 18.56 18.56 18.66 18.36 18.76 138,151 18.509 -1.05%
2010-03-26 0 0.190 0.190 0.193 0.188 0.194 10,303,000 1,967,120 0.1909 18.76 18.76 19.05 18.56 19.15 104,368 18.848 0.53%
2010-03-25 0 0.189 0.188 0.189 0.186 0.190 10,518,000 1,975,602 0.1878 18.66 18.56 18.66 18.36 18.76 106,546 18.542 -0.53%
2010-03-24 0 0.190 0.190 0.191 0.190 0.196 21,270,000 4,077,960 0.1917 18.76 18.76 18.86 18.76 19.35 215,462 18.927 -2.56%
2010-03-23 0 0.195 0.194 0.195 0.193 0.202 33,886,000 6,619,008 0.1953 19.25 19.15 19.25 19.05 19.94 343,261 19.283 -4.41%
2010-03-22 0 0.204 0.202 0.204 0.201 0.209 30,192,000 6,118,504 0.2027 20.14 19.94 20.14 19.84 20.63 305,841 20.006 -2.39%
2010-03-19 0 0.209 0.208 0.209 0.195 0.212 96,104,000 19,884,076 0.2069 20.63 20.53 20.63 19.25 20.93 973,521 20.425 6.63%
2010-03-18 0 0.196 0.194 0.197 0.192 0.203 44,677,000 8,812,704 0.1973 19.35 19.15 19.45 18.95 20.04 452,572 19.472 -2.00%
2010-03-17 0 0.200 0.199 0.200 0.190 0.203 89,583,000 17,630,579 0.1968 19.74 19.64 19.74 18.76 20.04 907,464 19.428 4.17%
2010-03-16 0 0.192 0.192 0.193 0.180 0.194 66,115,000 12,437,704 0.1881 18.95 18.95 19.05 17.77 19.15 669,736 18.571 5.49%
2010-03-15 0 0.182 0.178 0.182 0.178 0.182 12,584,000 2,261,528 0.1797 17.97 17.57 17.97 17.57 17.97 127,474 17.741 1.68%
2010-03-12 0 0.179 0.179 0.180 0.179 0.183 17,990,000 3,249,320 0.1806 17.67 17.67 17.77 17.67 18.07 182,236 17.830 0.56%
2010-03-11 0 0.178 0.178 0.179 0.178 0.182 7,830,000 1,403,080 0.1792 17.57 17.57 17.67 17.57 17.97 79,317 17.690 -1.66%
2010-03-10 0 0.181 0.181 0.182 0.181 0.184 10,606,000 1,937,385 0.1827 17.87 17.87 17.97 17.87 18.16 107,437 18.033 -0.55%
2010-03-09 0 0.182 0.181 0.182 0.180 0.184 8,960,000 1,630,180 0.1819 17.97 17.87 17.97 17.77 18.16 90,764 17.961 -0.55%
2010-03-08 0 0.183 0.182 0.183 0.178 0.187 22,649,000 4,126,248 0.1822 18.07 17.97 18.07 17.57 18.46 229,431 17.985 2.23%
2010-03-05 0 0.179 0.178 0.179 0.177 0.181 12,361,500 2,208,362 0.1786 17.67 17.57 17.67 17.47 17.87 125,220 17.636 1.70%
2010-03-04 0 0.176 0.177 0.178 0.175 0.180 8,951,000 1,589,182 0.1775 17.37 17.47 17.57 17.28 17.77 90,672 17.527 -2.22%
2010-03-03 0 0.180 0.179 0.180 0.177 0.182 10,960,000 1,960,270 0.1789 17.77 17.67 17.77 17.47 17.97 111,023 17.656 1.69%
2010-03-02 0 0.177 0.177 0.180 0.177 0.181 9,750,000 1,736,700 0.1781 17.47 17.47 17.77 17.47 17.87 98,766 17.584 -2.21%
2010-03-01 0 0.181 0.180 0.182 0.176 0.183 16,685,000 2,978,020 0.1785 17.87 17.77 17.97 17.37 18.07 169,017 17.620 1.12%
2010-02-26 0 0.179 0.179 0.182 0.176 0.184 17,182,000 3,104,062 0.1807 17.67 17.67 17.97 17.37 18.16 174,051 17.834 -1.10%
2010-02-25 0 0.181 0.180 0.181 0.171 0.190 60,130,000 11,003,620 0.1830 17.87 17.77 17.87 16.88 18.76 609,109 18.065 4.62%
2010-02-24 0 0.173 0.171 0.173 0.170 0.173 5,470,000 942,080 0.1722 17.08 16.88 17.08 16.78 17.08 55,410 17.002 0.58%
2010-02-23 0 0.172 0.172 0.174 0.170 0.174 7,422,000 1,279,740 0.1724 16.98 16.98 17.18 16.78 17.18 75,184 17.021 0.58%
2010-02-22 0 0.171 0.170 0.172 0.169 0.173 3,763,000 643,964 0.1711 16.88 16.78 16.98 16.68 17.08 38,119 16.894 1.79%
2010-02-19 0 0.168 0.167 0.169 0.167 0.171 7,998,000 1,353,432 0.1692 16.58 16.49 16.68 16.49 16.88 81,019 16.705 -2.89%
2010-02-18 0 0.173 0.172 0.173 0.169 0.177 8,660,000 1,501,570 0.1734 17.08 16.98 17.08 16.68 17.47 87,725 17.117 0.58%
2010-02-17 0 0.172 0.172 0.174 0.170 0.177 10,400,000 1,803,160 0.1734 16.98 16.98 17.18 16.78 17.47 105,351 17.116 -2.27%
2010-02-12 0 0.176 0.175 0.176 0.169 0.176 19,830,700 3,434,930 0.1732 17.37 17.28 17.37 16.68 17.37 200,882 17.099 4.14%
2010-02-11 0 0.169 0.168 0.169 0.161 0.171 21,351,000 3,588,080 0.1681 16.68 16.58 16.68 15.89 16.88 216,283 16.590 4.97%
2010-02-10 0 0.161 0.161 0.162 0.161 0.166 6,381,000 1,031,690 0.1617 15.89 15.89 15.99 15.89 16.39 64,639 15.961 -0.62%
2010-02-09 0 0.162 0.162 0.163 0.160 0.168 19,690,000 3,220,230 0.1635 15.99 15.99 16.09 15.79 16.58 199,457 16.145 0.62%
2010-02-08 0 0.161 0.160 0.165 0.159 0.175 17,260,000 2,850,580 0.1652 15.89 15.79 16.29 15.70 17.28 174,842 16.304 -6.94%
2010-02-05 0 0.173 0.173 0.174 0.171 0.177 18,010,000 3,127,710 0.1737 17.08 17.08 17.18 16.88 17.47 182,439 17.144 -3.89%
2010-02-04 0 0.180 0.180 0.181 0.180 0.186 13,431,000 2,440,545 0.1817 17.77 17.77 17.87 17.77 18.36 136,054 17.938 -2.70%
2010-02-03 0 0.185 0.185 0.186 0.183 0.187 13,765,000 2,550,510 0.1853 18.26 18.26 18.36 18.07 18.46 139,438 18.291 1.09%
2010-02-02 0 0.183 0.182 0.183 0.180 0.188 23,242,000 4,269,742 0.1837 18.07 17.97 18.07 17.77 18.56 235,438 18.135 1.10%
2010-02-01 0 0.181 0.181 0.182 0.178 0.184 9,663,000 1,748,766 0.1810 17.87 17.87 17.97 17.57 18.16 97,885 17.866 -1.63%
2010-01-29 0 0.184 0.182 0.184 0.179 0.188 19,831,200 3,636,733 0.1834 18.16 17.97 18.16 17.67 18.56 200,887 18.103 -3.66%
2010-01-28 0 0.191 0.189 0.191 0.187 0.195 22,350,000 4,267,440 0.1909 18.86 18.66 18.86 18.46 19.25 226,403 18.849 3.80%
2010-01-27 0 0.184 0.182 0.184 0.182 0.195 11,630,000 2,183,730 0.1878 18.16 17.97 18.16 17.97 19.25 117,810 18.536 -4.17%
2010-01-26 0 0.192 0.190 0.192 0.190 0.201 25,020,000 4,856,710 0.1941 18.95 18.76 18.95 18.76 19.84 253,449 19.162 -3.52%
2010-01-25 0 0.199 0.199 0.200 0.197 0.204 15,940,000 3,193,040 0.2003 19.64 19.64 19.74 19.45 20.14 161,470 19.775 -1.49%
2010-01-22 0 0.202 0.202 0.203 0.198 0.210 51,310,000 10,391,870 0.2025 19.94 19.94 20.04 19.55 20.73 519,764 19.993 -3.81%
2010-01-21 0 0.210 0.210 0.211 0.206 0.215 49,379,000 10,387,215 0.2104 20.73 20.73 20.83 20.34 21.22 500,203 20.766 0.48%
2010-01-20 0 0.209 0.207 0.210 0.205 0.216 52,492,000 11,083,660 0.2111 20.63 20.43 20.73 20.24 21.32 531,737 20.844 1.46%
2010-01-19 0 0.206 0.206 0.207 0.200 0.212 51,942,000 10,721,727 0.2064 20.34 20.34 20.43 19.74 20.93 526,166 20.377 3.00%
2010-01-18 0 0.200 0.199 0.200 0.199 0.202 27,910,000 5,589,350 0.2003 19.74 19.64 19.74 19.64 19.94 282,725 19.770 -1.48%
2010-01-15 0 0.203 0.203 0.204 0.200 0.205 22,043,000 4,466,239 0.2026 20.04 20.04 20.14 19.74 20.24 223,293 20.002 0.50%
2010-01-14 0 0.202 0.202 0.204 0.198 0.208 35,142,000 7,079,500 0.2015 19.94 19.94 20.14 19.55 20.53 355,984 19.887 0.00%
2010-01-13 0 0.202 0.202 0.204 0.201 0.208 24,603,000 4,997,415 0.2031 19.94 19.94 20.14 19.84 20.53 249,225 20.052 -2.88%
2010-01-12 0 0.208 0.207 0.208 0.197 0.215 37,534,000 7,767,688 0.2070 20.53 20.43 20.53 19.45 21.22 380,215 20.430 -3.26%
2010-01-11 0 0.215 0.214 0.215 0.213 0.220 23,283,500 5,009,773 0.2152 21.22 21.13 21.22 21.03 21.72 235,859 21.241 -1.83%
2010-01-08 0 0.219 0.218 0.219 0.214 0.223 46,878,000 10,235,920 0.2184 21.62 21.52 21.62 21.13 22.01 474,868 21.555 2.82%
2010-01-07 0 0.213 0.212 0.213 0.210 0.221 45,908,500 9,861,865 0.2148 21.03 20.93 21.03 20.73 21.82 465,047 21.206 -3.18%
2010-01-06 0 0.220 0.220 0.221 0.216 0.226 53,013,400 11,725,261 0.2212 21.72 21.72 21.82 21.32 22.31 537,019 21.834 0.46%
2010-01-05 0 0.219 0.218 0.219 0.217 0.236 101,588,600 22,633,398 0.2228 21.62 21.52 21.62 21.42 23.30 1,029,079 21.994 -5.60%
2010-01-04 0 0.232 0.231 0.232 0.226 0.249 224,920,000 53,040,220 0.2358 22.90 22.80 22.90 22.31 24.58 2,278,410 23.279 7.91%
2009-12-31 0 0.215 0.215 0.216 0.204 0.220 87,021,000 18,582,733 0.2135 21.22 21.22 21.32 20.14 21.72 881,511 21.081 5.39%
2009-12-30 0 0.204 0.204 0.205 0.196 0.209 33,691,000 6,869,849 0.2039 20.14 20.14 20.24 19.35 20.63 341,285 20.129 4.62%
2009-12-29 0 0.195 0.195 0.196 0.195 0.202 12,711,000 2,499,886 0.1967 19.25 19.25 19.35 19.25 19.94 128,761 19.415 -2.01%
2009-12-28 0 0.199 0.199 0.200 0.198 0.205 14,476,200 2,914,696 0.2013 19.64 19.64 19.74 19.55 20.24 146,642 19.876 0.51%
2009-12-24 0 0.198 0.196 0.198 0.195 0.198 8,496,000 1,672,668 0.1969 19.55 19.35 19.55 19.25 19.55 86,063 19.435 0.00%
2009-12-23 0 0.198 0.197 0.198 0.191 0.200 10,353,900 2,028,799 0.1959 19.55 19.45 19.55 18.86 19.74 104,884 19.343 1.02%
2009-12-22 0 0.196 0.193 0.196 0.192 0.203 16,075,000 3,139,381 0.1953 19.35 19.05 19.35 18.95 20.04 162,838 19.279 0.00%
2009-12-21 0 0.196 0.197 0.198 0.195 0.203 19,206,700 3,804,442 0.1981 19.35 19.45 19.55 19.25 20.04 194,561 19.554 -1.01%
2009-12-18 0 0.198 0.198 0.199 0.192 0.206 36,310,000 7,175,050 0.1976 19.55 19.55 19.64 18.95 20.34 367,816 19.507 -3.41%
2009-12-17 0 0.205 0.205 0.207 0.204 0.216 39,150,500 8,175,800 0.2088 20.24 20.24 20.43 20.14 21.32 396,589 20.615 -4.21%
2009-12-16 0 0.214 0.214 0.215 0.208 0.227 112,255,000 24,399,870 0.2174 21.13 21.13 21.22 20.53 22.41 1,137,129 21.457 1.90%
2009-12-15 0 0.210 0.209 0.210 0.208 0.215 42,253,000 8,880,760 0.2102 20.73 20.63 20.73 20.53 21.22 428,017 20.749 -0.47%
2009-12-14 0 0.211 0.211 0.212 0.190 0.220 123,585,000 26,450,630 0.2140 20.83 20.83 20.93 18.76 21.72 1,251,900 21.128 3.43%
2009-12-11 0 0.204 0.203 0.204 0.201 0.213 30,540,000 6,305,190 0.2065 20.14 20.04 20.14 19.84 21.03 309,366 20.381 -0.49%
2009-12-10 0 0.205 0.205 0.206 0.203 0.215 41,063,000 8,466,755 0.2062 20.24 20.24 20.34 20.04 21.22 415,963 20.355 -1.91%
2009-12-09 0 0.209 0.208 0.209 0.207 0.217 42,800,000 9,018,660 0.2107 20.63 20.53 20.63 20.43 21.42 433,558 20.801 -1.88%
2009-12-08 0 0.213 0.212 0.213 0.209 0.221 68,790,000 14,815,337 0.2154 21.03 20.93 21.03 20.63 21.82 696,834 21.261 1.43%
2009-12-07 0 0.210 0.210 0.211 0.208 0.219 55,466,300 11,787,935 0.2125 20.73 20.73 20.83 20.53 21.62 561,866 20.980 -0.47%
2009-12-04 0 0.211 0.212 0.213 0.205 0.221 114,613,000 24,458,480 0.2134 20.83 20.93 21.03 20.24 21.82 1,161,015 21.066 2.93%
2009-12-03 0 0.205 0.204 0.205 0.200 0.233 277,081,500 59,908,138 0.2162 20.24 20.14 20.24 19.74 23.00 2,806,800 21.344 -6.39%
2009-12-02 0 0.219 0.218 0.219 0.187 0.243 515,523,000 113,690,278 0.2205 21.62 21.52 21.62 18.46 23.99 5,222,181 21.771 16.49%
2009-12-01 0 0.188 0.188 0.189 0.186 0.194 30,199,600 5,697,819 0.1887 18.56 18.56 18.66 18.36 19.15 305,918 18.625 -1.05%
2009-11-30 0 0.190 0.189 0.191 0.185 0.195 44,635,000 8,460,140 0.1895 18.76 18.66 18.86 18.26 19.25 452,147 18.711 3.83%
2009-11-27 0 0.183 0.182 0.183 0.179 0.191 54,789,700 10,100,934 0.1844 18.07 17.97 18.07 17.67 18.86 555,013 18.199 -4.69%
2009-11-26 0 0.192 0.192 0.194 0.191 0.201 24,945,000 4,841,459 0.1941 18.95 18.95 19.15 18.86 19.84 252,690 19.160 -3.03%
2009-11-25 0 0.198 0.198 0.199 0.194 0.202 25,030,000 4,949,910 0.1978 19.55 19.55 19.64 19.15 19.94 253,551 19.522 0.51%
2009-11-24 0 0.197 0.196 0.197 0.195 0.213 91,537,000 18,483,054 0.2019 19.45 19.35 19.45 19.25 21.03 927,258 19.933 -4.37%
2009-11-23 0 0.206 0.205 0.206 0.186 0.221 342,123,000 71,559,540 0.2092 20.34 20.24 20.34 18.36 21.82 3,465,662 20.648 11.96%
2009-11-20 0 0.184 0.183 0.184 0.182 0.210 81,453,000 15,872,325 0.1949 18.16 18.07 18.16 17.97 20.73 825,108 19.237 -12.38%
2009-11-19 0 0.210 0.208 0.210 0.206 0.211 20,804,524 4,330,564 0.2082 20.73 20.53 20.73 20.34 20.83 210,747 20.549 -0.47%
2009-11-18 0 0.211 0.210 0.211 0.207 0.220 39,674,700 8,375,390 0.2111 20.83 20.73 20.83 20.43 21.72 401,900 20.840 -3.65%
2009-11-17 0 0.219 0.219 0.220 0.212 0.233 71,881,000 15,963,734 0.2221 21.62 21.62 21.72 20.93 23.00 728,145 21.924 3.79%
2009-11-16 0 0.211 0.211 0.212 0.209 0.219 41,860,000 8,861,830 0.2117 20.83 20.83 20.93 20.63 21.62 424,036 20.899 -2.31%
2009-11-13 0 0.216 0.215 0.216 0.212 0.224 60,046,500 12,974,893 0.2161 21.32 21.22 21.32 20.93 22.11 608,263 21.331 -2.26%
2009-11-12 0 0.221 0.220 0.222 0.213 0.233 79,753,300 17,445,309 0.2187 21.82 21.72 21.92 21.03 23.00 807,891 21.594 -1.34%
2009-11-11 0 0.224 0.225 0.226 0.220 0.237 52,127,500 11,791,837 0.2262 22.11 22.21 22.31 21.72 23.40 528,045 22.331 -2.18%
2009-11-10 0 0.229 0.228 0.229 0.228 0.242 33,323,500 7,818,477 0.2346 22.61 22.51 22.61 22.51 23.89 337,563 23.162 -3.38%
2009-11-09 0 0.237 0.237 0.238 0.229 0.255 72,656,000 17,286,499 0.2379 23.40 23.40 23.49 22.61 25.17 735,996 23.487 -4.82%
2009-11-06 0 0.249 0.249 0.250 0.218 0.260 344,114,500 82,121,585 0.2386 24.58 24.58 24.68 21.52 25.67 3,485,835 23.559 14.22%
2009-11-05 0 0.218 0.215 0.217 0.214 0.225 29,905,000 6,508,405 0.2176 21.52 21.22 21.42 21.13 22.21 302,934 21.485 -0.91%
2009-11-04 0 0.220 0.219 0.220 0.215 0.228 40,848,400 9,014,444 0.2207 21.72 21.62 21.72 21.22 22.51 413,789 21.785 1.85%
2009-11-03 0 0.216 0.215 0.217 0.203 0.231 177,185,500 37,733,490 0.2130 21.32 21.22 21.42 20.04 22.80 1,794,866 21.023 -5.68%
2009-11-02 0 0.229 0.228 0.230 0.227 0.241 116,610,000 27,254,690 0.2337 22.61 22.51 22.71 22.41 23.79 1,181,244 23.073 -2.55%
2009-10-30 0 0.235 0.237 0.238 0.226 0.270 330,831,100 80,683,962 0.2439 23.20 23.40 23.49 22.31 26.65 3,351,276 24.076 -6.00%
2009-10-29 0 0.250 0.250 0.255 0.235 0.260 229,236,800 56,871,172 0.2481 24.68 24.68 25.17 23.20 25.67 2,322,139 24.491 -1.96%
2009-10-28 0 0.255 0.250 0.255 0.221 0.265 475,598,200 118,220,307 0.2486 25.17 24.68 25.17 21.82 26.16 4,817,748 24.538 11.84%
2009-10-27 0 0.228 0.227 0.228 0.205 0.243 625,392,500 144,016,126 0.2303 22.51 22.41 22.51 20.24 23.99 6,335,145 22.733 12.32%
2009-10-23 0 0.203 0.201 0.202 0.201 0.249 429,879,000 95,803,478 0.2229 20.04 19.84 19.94 19.84 24.58 4,354,618 22.000 -11.74%
2009-10-22 0 0.230 0.230 0.231 0.158 0.255 1,057,319,400 224,547,080 0.2124 22.71 22.71 22.80 15.60 25.17 10,710,508 20.965 43.75%
2009-10-21 0 0.160 0.160 0.161 0.126 0.161 309,571,000 43,448,284 0.1403 15.79 15.79 15.89 12.44 15.89 3,135,914 13.855 21.21%
2009-10-20 0 0.132 0.131 0.133 0.121 0.135 256,588,000 33,196,565 0.1294 13.03 12.93 13.13 11.94 13.33 2,599,203 12.772 10.00%
2009-10-19 0 0.120 0.118 0.120 0.109 0.122 134,067,400 15,786,462 0.1178 11.85 11.65 11.85 10.76 12.04 1,358,085 11.624 10.09%
2009-10-16 0 0.109 0.109 0.111 0.107 0.112 52,082,000 5,680,518 0.1091 10.76 10.76 10.96 10.56 11.06 527,584 10.767 -1.80%
2009-10-15 0 0.111 0.111 0.113 0.111 0.114 35,495,000 3,990,895 0.1124 10.96 10.96 11.16 10.96 11.25 359,560 11.099 -0.89%
2009-10-14 0 0.112 0.111 0.112 0.110 0.115 33,447,000 3,753,601 0.1122 11.06 10.96 11.06 10.86 11.35 338,814 11.079 -0.88%
2009-10-13 0 0.113 0.112 0.113 0.111 0.117 63,901,000 7,317,596 0.1145 11.16 11.06 11.16 10.96 11.55 647,309 11.305 -1.74%
2009-10-12 0 0.115 0.115 0.116 0.113 0.118 96,035,000 11,087,610 0.1155 11.35 11.35 11.45 11.16 11.65 972,822 11.397 3.60%
2009-10-09 0 0.111 0.110 0.112 0.102 0.117 155,353,000 17,376,174 0.1118 10.96 10.86 11.06 10.07 11.55 1,573,706 11.042 8.82%
2009-10-08 0 0.102 0.100 0.102 0.100 0.103 6,615,000 669,975 0.1013 10.07 9.872 10.07 9.872 10.17 67,009 9.9983 0.00%
2009-10-07 0 0.102 0.101 0.102 0.099 0.103 15,306,300 1,540,672 0.1007 10.07 9.971 10.07 9.773 10.17 155,051 9.9366 0.00%
2009-10-06 0 0.102 0.100 0.102 0.099 0.103 15,105,600 1,530,800 0.1013 10.07 9.872 10.07 9.773 10.17 153,018 10.004 2.00%
2009-10-05 0 0.100 0.099 0.100 0.095 0.102 13,408,600 1,334,014 0.0995 9.872 9.773 9.872 9.378 10.07 135,827 9.8214 2.04%
2009-10-02 0 0.098 0.097 0.098 0.096 0.103 21,622,000 2,131,930 0.0986 9.674 9.576 9.674 9.477 10.17 219,028 9.7336 -4.85%
2009-09-30 0 0.103 0.103 0.104 0.100 0.108 42,493,000 4,387,282 0.1032 10.17 10.17 10.27 9.872 10.66 430,449 10.192 -1.90%
2009-09-29 0 0.105 0.105 0.106 0.101 0.114 211,264,000 22,904,326 0.1084 10.37 10.37 10.46 9.971 11.25 2,140,077 10.703 3.96%
2009-09-28 0 0.101 0.101 0.102 0.080 0.121 556,367,000 61,262,103 0.1101 9.971 9.971 10.07 7.897 11.94 5,635,925 10.870 26.25%
2009-09-25 0 0.080 0.079 0.080 0.079 0.081 5,380,000 430,070 0.0799 7.897 7.799 7.897 7.799 7.996 54,499 7.8914 0.00%
2009-09-24 0 0.080 0.080 0.081 0.080 0.081 5,853,000 470,990 0.0805 7.897 7.897 7.996 7.897 7.996 59,290 7.9438 -1.23%
2009-09-23 0 0.081 0.080 0.081 0.080 0.083 5,400,000 439,460 0.0814 7.996 7.897 7.996 7.897 8.194 54,701 8.0338 -2.41%
2009-09-22 0 0.083 0.082 0.083 0.081 0.083 5,160,000 425,010 0.0824 8.194 8.095 8.194 7.996 8.194 52,270 8.1310 0.00%
2009-09-21 0 0.083 0.082 0.083 0.082 0.086 10,910,000 921,050 0.0844 8.194 8.095 8.194 8.095 8.490 110,517 8.3340 1.22%
2009-09-18 0 0.082 0.081 0.082 0.080 0.084 15,986,000 1,309,250 0.0819 8.095 7.996 8.095 7.897 8.292 161,936 8.0850 2.50%
2009-09-17 0 0.080 0.079 0.081 0.079 0.084 23,050,000 1,887,600 0.0819 7.897 7.799 7.996 7.799 8.292 233,494 8.0842 -3.61%
2009-09-16 0 0.083 0.082 0.083 0.082 0.085 6,832,000 566,530 0.0829 8.194 8.095 8.194 8.095 8.391 69,207 8.1860 1.22%
2009-09-15 0 0.082 0.082 0.084 0.082 0.085 1,650,000 138,120 0.0837 8.095 8.095 8.292 8.095 8.391 16,714 8.2636 -3.53%
2009-09-14 0 0.085 0.085 0.087 0.085 0.087 1,481,000 127,405 0.0860 8.391 8.391 8.588 8.391 8.588 15,002 8.4923 0.00%
2009-09-11 0 0.085 0.083 0.085 0.083 0.086 5,163,000 433,440 0.0840 8.391 8.194 8.391 8.194 8.490 52,301 8.2875 -1.16%
2009-09-10 0 0.086 0.085 0.086 0.084 0.086 6,769,000 578,575 0.0855 8.490 8.391 8.490 8.292 8.490 68,569 8.4378 -1.15%
2009-09-09 0 0.087 0.085 0.087 0.082 0.088 7,225,000 626,880 0.0868 8.588 8.391 8.588 8.095 8.687 73,188 8.5653 -1.14%
2009-09-08 0 0.088 0.087 0.088 0.086 0.090 5,526,800 483,422 0.0875 8.687 8.588 8.687 8.490 8.885 55,986 8.6347 0.00%
2009-09-07 0 0.088 0.086 0.088 0.082 0.088 17,680,000 1,518,670 0.0859 8.687 8.490 8.687 8.095 8.687 179,096 8.4796 6.02%
2009-09-04 0 0.083 0.083 0.084 0.080 0.083 7,414,000 609,754 0.0822 8.194 8.194 8.292 7.897 8.194 75,103 8.1189 2.47%
2009-09-03 0 0.081 0.081 0.084 0.080 0.084 6,260,000 510,830 0.0816 7.996 7.996 8.292 7.897 8.292 63,413 8.0556 1.25%
2009-09-02 0 0.080 0.079 0.080 0.078 0.082 10,532,000 838,470 0.0796 7.897 7.799 7.897 7.700 8.095 106,688 7.8591 0.00%
2009-09-01 0 0.080 0.080 0.081 0.080 0.082 2,852,000 230,056 0.0807 7.897 7.897 7.996 7.897 8.095 28,890 7.9631 0.00%
2009-08-31 0 0.080 0.080 0.081 0.079 0.082 19,235,700 1,536,539 0.0799 7.897 7.897 7.996 7.799 8.095 194,855 7.8855 -3.61%
2009-08-28 0 0.083 0.083 0.084 0.082 0.086 10,031,000 838,663 0.0836 8.194 8.194 8.292 8.095 8.490 101,613 8.2535 -3.49%
2009-08-27 0 0.086 0.085 0.086 0.085 0.088 5,198,400 447,548 0.0861 8.490 8.391 8.490 8.391 8.687 52,659 8.4990 0.00%
2009-08-26 0 0.086 0.086 0.087 0.086 0.090 4,465,500 390,060 0.0873 8.490 8.490 8.588 8.490 8.885 45,235 8.6230 -2.27%
2009-08-25 0 0.088 0.088 0.090 0.087 0.090 4,833,000 426,570 0.0883 8.687 8.687 8.885 8.588 8.885 48,958 8.7130 -2.22%
2009-08-24 0 0.090 0.089 0.090 0.089 0.091 5,207,000 468,320 0.0899 8.885 8.786 8.885 8.786 8.983 52,746 8.8787 1.12%
2009-08-21 0 0.089 0.089 0.090 0.088 0.093 6,940,000 623,390 0.0898 8.786 8.786 8.885 8.687 9.181 70,301 8.8674 0.00%
2009-08-20 0 0.089 0.089 0.090 0.088 0.090 6,392,000 569,170 0.0890 8.786 8.786 8.885 8.687 8.885 64,750 8.7903 1.14%
2009-08-19 0 0.088 0.087 0.088 0.087 0.095 20,140,000 1,800,810 0.0894 8.687 8.588 8.687 8.588 9.378 204,016 8.8268 -2.22%
2009-08-18 0 0.090 0.089 0.090 0.084 0.095 25,804,500 2,315,783 0.0897 8.885 8.786 8.885 8.292 9.378 261,396 8.8593 -5.26%
2009-08-17 0 0.095 0.094 0.095 0.094 0.098 20,082,500 1,918,205 0.0955 9.378 9.279 9.378 9.279 9.674 203,433 9.4292 -3.06%
2009-08-14 0 0.098 0.097 0.098 0.095 0.100 20,565,800 2,000,590 0.0973 9.674 9.576 9.674 9.378 9.872 208,329 9.6030 2.08%
2009-08-13 0 0.096 0.096 0.098 0.096 0.097 5,421,000 524,730 0.0968 9.477 9.477 9.674 9.477 9.576 54,914 9.5555 1.05%
2009-08-12 0 0.095 0.095 0.096 0.095 0.097 9,991,000 954,405 0.0955 9.378 9.378 9.477 9.378 9.576 101,208 9.4302 -3.06%
2009-08-11 0 0.098 0.096 0.098 0.095 0.098 7,983,000 770,800 0.0966 9.674 9.477 9.674 9.378 9.674 80,867 9.5317 1.03%
2009-08-10 0 0.097 0.097 0.098 0.095 0.100 10,400,000 1,020,730 0.0981 9.576 9.576 9.674 9.378 9.872 105,351 9.6889 0.00%
2009-08-07 0 0.097 0.096 0.097 0.094 0.098 21,123,500 2,026,770 0.0959 9.576 9.477 9.576 9.279 9.674 213,978 9.4718 2.11%
2009-08-06 0 0.095 0.095 0.097 0.093 0.100 14,104,000 1,338,442 0.0949 9.378 9.378 9.576 9.181 9.872 142,872 9.3681 -2.06%
2009-08-05 0 0.097 0.097 0.098 0.096 0.101 10,623,000 1,041,750 0.0981 9.576 9.576 9.674 9.477 9.971 107,610 9.6808 -1.02%
2009-08-04 0 0.098 0.098 0.099 0.098 0.102 12,763,000 1,265,550 0.0992 9.674 9.674 9.773 9.674 10.07 129,288 9.7886 -1.01%
2009-08-03 0 0.099 0.099 0.100 0.099 0.104 26,505,500 2,688,295 0.1014 9.773 9.773 9.872 9.773 10.27 268,497 10.012 0.00%
2009-07-31 0 0.099 0.099 0.100 0.097 0.100 24,222,000 2,385,920 0.0985 9.773 9.773 9.872 9.576 9.872 245,366 9.7239 2.06%
2009-07-30 0 0.097 0.096 0.098 0.095 0.098 14,304,000 1,387,160 0.0970 9.576 9.477 9.674 9.378 9.674 144,898 9.5734 -1.02%
2009-07-29 0 0.098 0.097 0.098 0.095 0.102 46,611,000 4,567,770 0.0980 9.674 9.576 9.674 9.378 10.07 472,163 9.6741 -4.85%
2009-07-28 0 0.103 0.102 0.103 0.098 0.107 75,439,000 7,781,239 0.1031 10.17 10.07 10.17 9.674 10.56 764,187 10.182 4.04%
2009-07-27 0 0.099 0.098 0.099 0.097 0.101 26,644,000 2,617,784 0.0983 9.773 9.674 9.773 9.576 9.971 269,900 9.6991 0.00%
2009-07-24 0 0.099 0.099 0.100 0.097 0.102 30,978,500 3,088,255 0.0997 9.773 9.773 9.872 9.576 10.07 313,808 9.8412 -1.00%
2009-07-23 0 0.100 0.099 0.100 0.097 0.100 30,658,000 3,020,952 0.0985 9.872 9.773 9.872 9.576 9.872 310,562 9.7274 3.09%
2009-07-22 0 0.097 0.096 0.097 0.094 0.103 97,752,500 9,731,361 0.0996 9.576 9.477 9.576 9.279 10.17 990,220 9.8275 3.19%
2009-07-21 0 0.094 0.093 0.094 0.093 0.095 15,137,000 1,425,273 0.0942 9.279 9.181 9.279 9.181 9.378 153,336 9.2951 -1.05%
2009-07-20 0 0.095 0.095 0.096 0.094 0.098 44,054,000 4,231,152 0.0960 9.378 9.378 9.477 9.279 9.674 446,261 9.4813 0.00%
2009-07-17 0 0.095 0.094 0.095 0.091 0.099 73,616,000 7,026,771 0.0955 9.378 9.279 9.378 8.983 9.773 745,721 9.4228 5.56%
2009-07-16 0 0.090 0.090 0.091 0.090 0.095 25,220,000 2,335,100 0.0926 8.885 8.885 8.983 8.885 9.378 255,475 9.1402 -2.17%
2009-07-15 0 0.092 0.092 0.093 0.090 0.093 19,799,500 1,810,816 0.0915 9.082 9.082 9.181 8.885 9.181 200,566 9.0285 2.22%
2009-07-14 0 0.090 0.089 0.090 0.087 0.093 16,295,000 1,475,600 0.0906 8.885 8.786 8.885 8.588 9.181 165,066 8.9394 3.45%
2009-07-13 0 0.087 0.087 0.088 0.087 0.090 10,421,000 916,620 0.0880 8.588 8.588 8.687 8.588 8.885 105,563 8.6831 -3.33%
2009-07-10 0 0.090 0.090 0.092 0.090 0.094 13,137,000 1,208,180 0.0920 8.885 8.885 9.082 8.885 9.279 133,076 9.0789 -3.23%
2009-07-09 0 0.093 0.093 0.094 0.091 0.095 17,430,500 1,610,624 0.0924 9.181 9.181 9.279 8.983 9.378 176,569 9.1218 -2.11%
2009-07-08 0 0.095 0.094 0.095 0.088 0.097 51,540,000 4,853,810 0.0942 9.378 9.279 9.378 8.687 9.576 522,094 9.2968 4.40%
2009-07-07 0 0.091 0.090 0.091 0.088 0.091 10,086,000 907,720 0.0900 8.983 8.885 8.983 8.687 8.983 102,170 8.8844 2.25%
2009-07-06 0 0.089 0.089 0.090 0.087 0.092 16,880,000 1,518,690 0.0900 8.786 8.786 8.885 8.588 9.082 170,992 8.8816 0.00%
2009-07-03 0 0.089 0.088 0.089 0.083 0.091 32,177,000 2,811,815 0.0874 8.786 8.687 8.786 8.194 8.983 325,949 8.6266 2.30%
2009-07-02 0 0.087 0.086 0.087 0.086 0.092 33,660,700 2,978,726 0.0885 8.588 8.490 8.588 8.490 9.082 340,979 8.7358 -5.43%
2009-06-30 0 0.092 0.092 0.093 0.086 0.099 93,710,000 8,594,160 0.0917 9.082 9.082 9.181 8.490 9.773 949,270 9.0534 -7.07%
2009-06-29 0 0.099 0.097 0.098 0.098 0.103 30,102,000 3,002,642 0.0997 9.773 9.576 9.674 9.674 10.17 304,929 9.8470 -2.94%
2009-06-26 0 0.102 0.101 0.102 0.100 0.103 22,140,000 2,250,650 0.1017 10.07 9.971 10.07 9.872 10.17 224,275 10.035 2.00%
2009-06-25 0 0.100 0.100 0.101 0.100 0.103 34,993,000 3,523,650 0.1007 9.872 9.872 9.971 9.872 10.17 354,475 9.9405 0.00%
2009-06-24 0 0.100 0.100 0.101 0.100 0.103 46,670,000 4,720,740 0.1012 9.872 9.872 9.971 9.872 10.17 472,761 9.9855 0.00%
2009-06-23 0 0.100 0.100 0.101 0.099 0.104 56,571,000 5,715,915 0.1010 9.872 9.872 9.971 9.773 10.27 573,057 9.9744 -5.66%
2009-06-22 0 0.106 0.106 0.107 0.104 0.111 91,082,000 9,783,700 0.1074 10.46 10.46 10.56 10.27 10.96 922,649 10.604 1.92%
2009-06-19 0 0.104 0.103 0.104 0.102 0.105 36,290,000 3,755,690 0.1035 10.27 10.17 10.27 10.07 10.37 367,613 10.216 1.96%
2009-06-18 0 0.102 0.101 0.103 0.100 0.104 30,536,400 3,128,723 0.1025 10.07 9.971 10.17 9.872 10.27 309,330 10.115 0.00%
2009-06-17 0 0.102 0.103 0.104 0.099 0.106 107,770,000 11,031,860 0.1024 10.07 10.17 10.27 9.773 10.46 1,091,696 10.105 -3.77%
2009-06-16 0 0.106 0.105 0.106 0.099 0.121 234,102,300 25,828,085 0.1103 10.46 10.37 10.46 9.773 11.94 2,371,426 10.891 -10.92%
2009-06-15 0 0.119 0.118 0.119 0.118 0.123 44,806,500 5,399,343 0.1205 11.75 11.65 11.75 11.65 12.14 453,884 11.896 -2.46%
2009-06-12 0 0.122 0.121 0.122 0.120 0.126 79,646,000 9,773,235 0.1227 12.04 11.94 12.04 11.85 12.44 806,804 12.114 -0.81%
2009-06-11 0 0.123 0.122 0.123 0.120 0.131 321,645,800 40,445,852 0.1257 12.14 12.04 12.14 11.85 12.93 3,258,230 12.413 -0.81%
2009-06-10 0 0.124 0.123 0.124 0.120 0.127 130,994,000 16,193,002 0.1236 12.24 12.14 12.24 11.85 12.54 1,326,952 12.203 2.48%
2009-06-09 0 0.121 0.120 0.121 0.116 0.127 120,014,600 14,496,806 0.1208 11.94 11.85 11.94 11.45 12.54 1,215,732 11.924 -2.42%
2009-06-08 0 0.124 0.124 0.125 0.122 0.131 233,598,000 29,712,420 0.1272 12.24 12.24 12.34 12.04 12.93 2,366,317 12.556 0.00%
2009-06-05 0 0.124 0.124 0.125 0.120 0.128 182,112,000 22,577,571 0.1240 12.24 12.24 12.34 11.85 12.64 1,844,771 12.239 1.64%
2009-06-04 0 0.122 0.121 0.122 0.121 0.129 331,510,000 41,331,410 0.1247 12.04 11.94 12.04 11.94 12.73 3,358,153 12.308 1.67%
2009-06-03 0 0.120 0.119 0.120 0.118 0.125 183,935,000 22,378,320 0.1217 11.85 11.75 11.85 11.65 12.34 1,863,238 12.010 1.69%
2009-06-02 0 0.118 0.117 0.118 0.115 0.135 961,190,000 120,735,876 0.1256 11.65 11.55 11.65 11.35 13.33 9,736,730 12.400 0.00%
2009-06-01 0 0.118 0.118 0.119 0.113 0.124 237,471,000 28,120,310 0.1184 11.65 11.65 11.75 11.16 12.24 2,405,550 11.690 3.51%
2009-05-29 0 0.114 0.112 0.114 0.112 0.117 46,533,000 5,310,552 0.1141 11.25 11.06 11.25 11.06 11.55 471,373 11.266 -0.87%
2009-05-27 0 0.115 0.114 0.115 0.114 0.123 133,450,000 15,754,520 0.1181 11.35 11.25 11.35 11.25 12.14 1,351,831 11.654 -2.54%
2009-05-26 0 0.118 0.117 0.118 0.113 0.120 136,233,000 16,004,690 0.1175 11.65 11.55 11.65 11.16 11.85 1,380,023 11.597 2.61%
2009-05-25 0 0.115 0.114 0.115 0.112 0.117 59,940,000 6,863,930 0.1145 11.35 11.25 11.35 11.06 11.55 607,184 11.305 1.77%
2009-05-22 0 0.113 0.113 0.114 0.105 0.119 170,390,000 19,042,530 0.1118 11.16 11.16 11.25 10.37 11.75 1,726,029 11.033 -0.88%
2009-05-21 0 0.114 0.108 0.114 0.108 0.129 342,801,000 41,577,663 0.1213 11.25 10.66 11.25 10.66 12.73 3,472,530 11.973 -5.79%
2009-05-20 0 0.121 0.121 0.122 0.118 0.132 459,460,000 57,490,690 0.1251 11.94 11.94 12.04 11.65 13.03 4,654,270 12.352 3.42%
2009-05-19 0 0.117 0.117 0.118 0.115 0.130 413,474,500 50,423,882 0.1220 11.55 11.55 11.65 11.35 12.83 4,188,443 12.039 3.54%
2009-05-18 0 0.113 0.113 0.114 0.110 0.142 666,313,500 83,858,616 0.1259 11.16 11.16 11.25 10.86 14.02 6,749,669 12.424 -1.74%
2009-05-15 0 0.115 0.114 0.115 0.113 0.119 86,211,000 9,921,485 0.1151 11.35 11.25 11.35 11.16 11.75 873,306 11.361 3.60%
2009-05-14 0 0.111 0.110 0.111 0.109 0.115 62,115,000 6,939,335 0.1117 10.96 10.86 10.96 10.76 11.35 629,217 11.029 -3.48%
2009-05-13 0 0.115 0.114 0.115 0.113 0.130 380,204,000 45,421,340 0.1195 11.35 11.25 11.35 11.16 12.83 3,851,417 11.793 0.88%
2009-05-12 0 0.114 0.115 0.116 0.095 0.136 1,052,608,000 121,457,105 0.1154 11.25 11.35 11.45 9.378 13.43 10,662,782 11.391 20.00%
2009-05-11 0 0.095 0.095 0.096 0.094 0.104 69,310,000 6,872,190 0.0992 9.378 9.378 9.477 9.279 10.27 702,101 9.7880 -5.00%
2009-05-08 0 0.100 0.100 0.101 0.090 0.110 242,600,000 25,241,130 0.1040 9.872 9.872 9.971 8.885 10.86 2,457,506 10.271 6.38%
2009-05-07 0 0.094 0.094 0.095 0.090 0.103 77,124,000 7,454,290 0.0967 9.279 9.279 9.378 8.885 10.17 781,256 9.5414 -5.05%
2009-05-06 0 0.099 0.098 0.100 0.088 0.106 262,850,200 25,825,038 0.0983 9.773 9.674 9.872 8.687 10.46 2,662,638 9.6990 12.50%
2009-05-05 0 0.088 0.088 0.089 0.085 0.093 55,320,000 4,906,650 0.0887 8.687 8.687 8.786 8.391 9.181 560,384 8.7559 -2.22%
2009-05-04 0 0.090 0.090 0.091 0.081 0.096 164,604,000 14,770,802 0.0897 8.885 8.885 8.983 7.996 9.477 1,667,417 8.8585 9.76%
2009-04-30 0 0.082 0.081 0.082 0.081 0.091 112,670,000 9,615,200 0.0853 8.095 7.996 8.095 7.996 8.983 1,141,332 8.4245 2.50%
2009-04-29 0 0.080 0.080 0.081 0.072 0.083 66,462,000 5,282,290 0.0795 7.897 7.897 7.996 7.108 8.194 673,251 7.8459 12.68%
2009-04-28 0 0.071 0.071 0.072 0.070 0.082 46,185,000 3,458,005 0.0749 7.009 7.009 7.108 6.910 8.095 467,848 7.3913 -10.13%
2009-04-27 0 0.079 0.077 0.079 0.076 0.093 65,903,000 5,548,668 0.0842 7.799 7.601 7.799 7.503 9.181 667,589 8.3115 -15.05%
2009-04-24 0 0.093 0.093 0.094 0.088 0.098 60,671,000 5,724,675 0.0944 9.181 9.181 9.279 8.687 9.674 614,589 9.3146 2.20%
2009-04-23 0 0.091 0.091 0.092 0.086 0.092 34,030,800 3,064,304 0.0900 8.983 8.983 9.082 8.490 9.082 344,728 8.8891 1.11%
2009-04-22 0 0.090 0.089 0.092 0.089 0.103 91,960,000 8,823,930 0.0960 8.885 8.786 9.082 8.786 10.17 931,543 9.4724 -10.89%
2009-04-21 0 0.101 0.100 0.101 0.085 0.107 388,711,000 39,418,433 0.1014 9.971 9.872 9.971 8.391 10.56 3,937,592 10.011 12.22%
2009-04-20 0 0.090 0.090 0.091 0.085 0.091 45,230,000 4,005,850 0.0886 8.885 8.885 8.983 8.391 8.983 458,174 8.7431 5.88%
2009-04-17 0 0.085 0.085 0.086 0.084 0.095 60,560,000 5,402,610 0.0892 8.391 8.391 8.490 8.292 9.378 613,465 8.8067 -5.56%
2009-04-16 0 0.090 0.089 0.090 0.085 0.125 429,805,000 42,612,363 0.0991 8.885 8.786 8.885 8.391 12.34 4,353,869 9.7872 -8.16%
2009-04-15 0 0.098 0.098 0.099 0.077 0.116 565,725,000 56,789,360 0.1004 9.674 9.674 9.773 7.601 11.45 5,730,721 9.9096 18.07%
2009-04-14 0 0.083 0.084 0.085 0.056 0.084 403,902,000 27,978,884 0.0693 8.194 8.292 8.391 5.528 8.292 4,091,475 6.8383 50.91%
2009-04-09 0 0.055 0.055 0.056 0.055 0.057 11,155,500 620,736 0.0556 5.429 5.429 5.528 5.429 5.627 113,004 5.4931 0.00%
2009-04-08 0 0.055 0.055 0.056 0.055 0.057 12,520,000 693,380 0.0554 5.429 5.429 5.528 5.429 5.627 126,826 5.4672 -3.51%
2009-04-07 0 0.057 0.056 0.057 0.055 0.060 40,065,000 2,315,280 0.0578 5.627 5.528 5.627 5.429 5.923 405,853 5.7047 3.64%
2009-04-06 0 0.055 0.055 0.056 0.055 0.058 13,820,000 772,050 0.0559 5.429 5.429 5.528 5.429 5.726 139,995 5.5148 -1.79%
2009-04-03 0 0.056 0.056 0.057 0.055 0.058 32,380,000 1,839,480 0.0568 5.528 5.528 5.627 5.429 5.726 328,005 5.6081 -1.75%
2009-04-02 0 0.057 0.056 0.057 0.055 0.062 176,015,000 10,463,710 0.0594 5.627 5.528 5.627 5.429 6.121 1,783,009 5.8686 -3.39%
2009-04-01 0 0.059 0.059 0.060 0.052 0.062 210,500,000 12,364,020 0.0587 5.824 5.824 5.923 5.133 6.121 2,132,338 5.7983 15.69%
2009-03-31 0 0.051 0.051 0.053 0.051 0.052 3,471,000 179,571 0.0517 5.035 5.035 5.232 5.035 5.133 35,161 5.1071 0.00%
2009-03-30 0 0.051 0.051 0.052 0.051 0.053 9,280,000 489,810 0.0528 5.035 5.035 5.133 5.035 5.232 94,005 5.2105 -3.77%
2009-03-27 0 0.053 0.052 0.054 0.051 0.054 15,150,000 802,180 0.0529 5.232 5.133 5.331 5.035 5.331 153,468 5.2270 1.92%
2009-03-26 0 0.052 0.052 0.053 0.051 0.055 9,366,000 493,272 0.0527 5.133 5.133 5.232 5.035 5.429 94,876 5.1991 1.96%
2009-03-25 0 0.051 0.051 0.052 0.051 0.052 11,347,200 581,766 0.0513 5.035 5.035 5.133 5.035 5.133 114,946 5.0612 -1.92%
2009-03-24 0 0.052 0.052 0.053 0.052 0.054 13,082,000 690,146 0.0528 5.133 5.133 5.232 5.133 5.331 132,519 5.2079 -1.89%
2009-03-23 0 0.053 0.053 0.054 0.052 0.054 18,451,000 982,268 0.0532 5.232 5.232 5.331 5.133 5.331 186,906 5.2554 -5.36%
2009-03-20 0 0.056 0.054 0.056 0.052 0.058 49,412,000 2,710,990 0.0549 5.528 5.331 5.528 5.133 5.726 500,537 5.4162 7.69%
2009-03-19 0 0.052 0.052 0.053 0.047 0.054 48,220,000 2,493,620 0.0517 5.133 5.133 5.232 4.640 5.331 488,462 5.1050 10.64%
2009-03-18 0 0.047 0.047 0.049 0.047 0.049 4,570,000 217,740 0.0476 4.640 4.640 4.837 4.640 4.837 46,294 4.7035 0.00%
2009-03-17 0 0.047 0.046 0.047 0.047 0.048 4,945,000 232,870 0.0471 4.640 4.541 4.640 4.640 4.738 50,092 4.6488 -4.08%
2009-03-16 0 0.049 0.047 0.049 0.047 0.049 5,780,000 278,550 0.0482 4.837 4.640 4.837 4.640 4.837 58,551 4.7574 2.08%
2009-03-13 0 0.048 0.046 0.048 0.046 0.048 4,370,000 205,770 0.0471 4.738 4.541 4.738 4.541 4.738 44,268 4.6483 6.67%
2009-03-12 0 0.045 0.045 0.046 0.045 0.046 1,962,000 89,470 0.0456 4.442 4.442 4.541 4.442 4.541 19,875 4.5017 0.00%
2009-03-11 0 0.045 0.045 0.046 0.044 0.049 13,617,000 621,246 0.0456 4.442 4.442 4.541 4.344 4.837 137,938 4.5038 -4.26%
2009-03-10 0 0.047 0.046 0.047 0.046 0.047 5,710,000 266,680 0.0467 4.640 4.541 4.640 4.541 4.640 57,842 4.6105 0.00%
2009-03-09 0 0.047 0.046 0.048 0.046 0.048 3,540,000 165,110 0.0466 4.640 4.541 4.738 4.541 4.738 35,860 4.6043 -2.08%
2009-03-06 0 0.048 0.047 0.050 0.047 0.050 1,767,000 86,254 0.0488 4.738 4.640 4.936 4.640 4.936 17,899 4.8188 -2.04%
2009-03-05 0 0.049 0.048 0.050 0.048 0.050 1,236,800 60,572 0.0490 4.837 4.738 4.936 4.738 4.936 12,529 4.8347 -2.00%
2009-03-04 0 0.050 0.050 0.052 0.047 0.054 12,241,800 605,332 0.0494 4.936 4.936 5.133 4.640 5.331 124,008 4.8814 -5.66%
2009-03-03 0 0.053 0.049 0.053 0.045 0.056 8,393,000 400,550 0.0477 5.232 4.837 5.232 4.442 5.528 85,020 4.7112 15.22%
2009-03-02 0 0.046 0.046 0.048 0.046 0.050 5,190,000 250,050 0.0482 4.541 4.541 4.738 4.541 4.936 52,574 4.7562 -9.80%
2009-02-27 0 0.051 0.051 0.052 0.051 0.053 3,763,438 196,468 0.0522 5.035 5.035 5.133 5.035 5.232 38,123 5.1535 0.00%
2009-02-26 0 0.051 0.050 0.051 0.050 0.053 5,540,000 284,370 0.0513 5.035 4.936 5.035 4.936 5.232 56,119 5.0672 -1.92%
2009-02-25 0 0.052 0.052 0.053 0.051 0.055 9,315,000 488,794 0.0525 5.133 5.133 5.232 5.035 5.429 94,360 5.1801 -1.89%
2009-02-24 0 0.053 0.053 0.054 0.052 0.055 4,630,000 244,760 0.0529 5.232 5.232 5.331 5.133 5.429 46,901 5.2186 -3.64%
2009-02-23 0 0.055 0.054 0.055 0.051 0.055 10,750,000 564,880 0.0525 5.429 5.331 5.429 5.035 5.429 108,896 5.1873 3.77%
2009-02-20 0 0.053 0.052 0.054 0.053 0.057 12,970,000 711,110 0.0548 5.232 5.133 5.331 5.232 5.627 131,384 5.4124 -7.02%
2009-02-19 0 0.057 0.057 0.058 0.055 0.058 12,840,500 724,915 0.0565 5.627 5.627 5.726 5.429 5.726 130,073 5.5732 1.79%
2009-02-18 0 0.056 0.055 0.056 0.054 0.056 9,144,000 505,070 0.0552 5.528 5.429 5.528 5.331 5.528 92,628 5.4527 0.00%
2009-02-17 0 0.056 0.055 0.056 0.056 0.062 29,556,000 1,698,930 0.0575 5.528 5.429 5.528 5.528 6.121 299,398 5.6745 -8.20%
2009-02-16 0 0.061 0.060 0.061 0.057 0.063 66,550,000 4,051,800 0.0609 6.022 5.923 6.022 5.627 6.219 674,143 6.0103 5.17%
2009-02-13 0 0.058 0.057 0.058 0.054 0.062 92,215,000 5,511,705 0.0598 5.726 5.627 5.726 5.331 6.121 934,126 5.9004 7.41%
2009-02-12 0 0.054 0.053 0.054 0.053 0.055 11,740,000 630,180 0.0537 5.331 5.232 5.331 5.232 5.429 118,925 5.2990 1.89%
2009-02-11 0 0.053 0.053 0.055 0.052 0.056 28,500,000 1,534,730 0.0539 5.232 5.232 5.429 5.133 5.528 288,701 5.3160 -3.64%
2009-02-10 0 0.055 0.054 0.055 0.052 0.060 71,592,600 4,098,220 0.0572 5.429 5.331 5.429 5.133 5.923 725,224 5.6510 1.85%
2009-02-09 0 0.054 0.053 0.054 0.051 0.056 29,765,000 1,593,070 0.0535 5.331 5.232 5.331 5.035 5.528 301,516 5.2835 5.88%
2009-02-06 0 0.051 0.051 0.052 0.050 0.054 16,930,000 878,520 0.0519 5.035 5.035 5.133 4.936 5.331 171,499 5.1226 -1.92%
2009-02-05 0 0.052 0.052 0.053 0.047 0.056 63,700,000 3,353,440 0.0526 5.133 5.133 5.232 4.640 5.528 645,273 5.1969 10.64%
2009-02-04 0 0.047 0.046 0.047 0.046 0.049 3,885,000 181,915 0.0468 4.640 4.541 4.640 4.541 4.837 39,355 4.6225 0.00%
2009-02-03 0 0.047 0.046 0.047 0.046 0.049 3,460,000 162,820 0.0471 4.640 4.541 4.640 4.541 4.837 35,049 4.6454 0.00%
2009-02-02 0 0.047 0.047 0.048 0.047 0.050 342,000 16,510 0.0483 4.640 4.640 4.738 4.640 4.936 3,464 4.7656 0.00%
2009-01-30 0 0.047 0.046 0.049 0.047 0.049 1,383,000 66,160 0.0478 4.640 4.541 4.837 4.640 4.837 14,010 4.7225 -2.08%
2009-01-29 0 0.048 0.046 0.048 0.046 0.048 1,560,000 71,880 0.0461 4.738 4.541 4.738 4.541 4.738 15,803 4.5486 4.35%
2009-01-23 0 0.046 0.046 0.048 0.046 0.050 8,600,000 401,260 0.0467 4.541 4.541 4.738 4.541 4.936 87,117 4.6060 -8.00%
2009-01-22 0 0.050 0.048 0.050 0.045 0.052 17,830,000 876,300 0.0491 4.936 4.738 4.936 4.442 5.133 180,616 4.8517 8.70%
2009-01-21 0 0.046 0.044 0.046 0.044 0.050 4,132,700 190,023 0.0460 4.541 4.344 4.541 4.344 4.936 41,864 4.5391 2.22%
2009-01-20 0 0.045 0.045 0.046 0.045 0.046 3,260,000 147,850 0.0454 4.442 4.442 4.541 4.442 4.541 33,023 4.4771 -2.17%
2009-01-19 0 0.046 0.046 0.047 0.046 0.050 5,270,000 250,580 0.0475 4.541 4.541 4.640 4.541 4.936 53,384 4.6939 -6.12%
2009-01-16 0 0.049 0.049 0.050 0.049 0.052 7,110,000 355,650 0.0500 4.837 4.837 4.936 4.837 5.133 72,023 4.9380 2.08%
2009-01-15 0 0.048 0.046 0.048 0.045 0.050 11,200,000 532,290 0.0475 4.738 4.541 4.738 4.442 4.936 113,455 4.6917 2.13%
2009-01-14 0 0.047 0.047 0.048 0.045 0.051 8,640,000 420,700 0.0487 4.640 4.640 4.738 4.442 5.035 87,522 4.8068 4.44%
2009-01-13 0 0.045 0.042 0.045 0.042 0.048 10,850,000 492,310 0.0454 4.442 4.146 4.442 4.146 4.738 109,909 4.4792 0.00%
2009-01-12 0 0.045 0.045 0.047 0.045 0.049 13,721,000 648,560 0.0473 4.442 4.442 4.640 4.442 4.837 138,992 4.6662 -11.76%
2009-01-09 0 0.051 0.051 0.052 0.050 0.052 11,050,000 558,440 0.0505 5.035 5.035 5.133 4.936 5.133 111,935 4.9890 4.08%
2009-01-08 0 0.049 0.049 0.050 0.049 0.054 34,550,000 1,752,350 0.0507 4.837 4.837 4.936 4.837 5.331 349,987 5.0069 -5.77%
2009-01-07 0 0.052 0.051 0.052 0.051 0.060 67,335,000 3,761,590 0.0559 5.133 5.035 5.133 5.035 5.923 682,095 5.5148 -5.45%
2009-01-06 0 0.055 0.055 0.056 0.053 0.067 179,615,000 10,779,775 0.0600 5.429 5.429 5.528 5.232 6.614 1,819,477 5.9247 -5.17%
2009-01-05 0 0.058 0.057 0.058 0.041 0.065 260,940,000 15,013,110 0.0575 5.726 5.627 5.726 4.047 6.417 2,643,288 5.6797 34.88%
2009-01-02 0 0.043 0.043 0.044 0.040 0.045 9,610,000 411,860 0.0429 4.245 4.245 4.344 3.949 4.442 97,348 4.2308 10.26%
2008-12-31 0 0.039 0.038 0.040 0.039 0.040 1,830,000 73,120 0.0400 3.850 3.751 3.949 3.850 3.949 18,538 3.9444 -2.50%
2008-12-30 0 0.040 0.040 0.041 0.040 0.043 4,978,600 199,258 0.0400 3.949 3.949 4.047 3.949 4.245 50,433 3.9510 -6.98%
2008-12-29 0 0.043 0.043 0.044 0.040 0.044 3,130,000 134,350 0.0429 4.245 4.245 4.344 3.949 4.344 31,706 4.2373 0.00%
2008-12-24 0 0.043 0.041 0.043 0.040 0.043 1,730,000 71,530 0.0413 4.245 4.047 4.245 3.949 4.245 17,525 4.0817 4.88%
2008-12-23 0 0.041 0.040 0.041 0.040 0.042 5,520,000 226,210 0.0410 4.047 3.949 4.047 3.949 4.146 55,917 4.0455 -2.38%
2008-12-22 0 0.042 0.042 0.044 0.042 0.045 9,650,000 416,910 0.0432 4.146 4.146 4.344 4.146 4.442 97,753 4.2649 -6.67%
2008-12-19 0 0.045 0.044 0.047 0.041 0.048 18,180,000 811,740 0.0447 4.442 4.344 4.640 4.047 4.738 184,161 4.4078 7.14%
2008-12-18 0 0.042 0.041 0.042 0.039 0.043 28,100,000 1,125,090 0.0400 4.146 4.047 4.146 3.850 4.245 284,649 3.9525 -4.55%
2008-12-17 0 0.044 0.042 0.044 0.042 0.046 4,680,000 208,060 0.0445 4.344 4.146 4.344 4.146 4.541 47,408 4.3887 -2.22%
2008-12-16 0 0.045 0.044 0.045 0.042 0.045 2,220,000 97,930 0.0441 4.442 4.344 4.442 4.146 4.442 22,488 4.3547 2.27%
2008-12-15 0 0.044 0.043 0.045 0.043 0.046 10,062,000 449,658 0.0447 4.344 4.245 4.442 4.245 4.541 101,927 4.4116 0.00%
2008-12-12 0 0.044 0.043 0.044 0.041 0.050 16,370,000 732,590 0.0448 4.344 4.245 4.344 4.047 4.936 165,826 4.4178 -12.00%
2008-12-11 0 0.050 0.049 0.050 0.047 0.056 47,310,000 2,453,330 0.0519 4.936 4.837 4.936 4.640 5.528 479,244 5.1192 4.17%
2008-12-10 0 0.048 0.047 0.048 0.045 0.054 56,693,800 2,789,056 0.0492 4.738 4.640 4.738 4.442 5.331 574,301 4.8564 -4.00%
2008-12-09 0 0.050 0.050 0.051 0.036 0.053 156,800,000 7,139,430 0.0455 4.936 4.936 5.035 3.554 5.232 1,588,364 4.4948 42.86%
2008-12-08 0 0.035 0.035 0.036 0.033 0.037 16,754,000 588,370 0.0351 3.455 3.455 3.554 3.258 3.653 169,716 3.4668 2.94%
2008-12-05 0 0.034 0.033 0.035 0.033 0.035 839,000 28,735 0.0342 3.356 3.258 3.455 3.258 3.455 8,499 3.3810 -2.86%
2008-12-04 0 0.035 0.034 0.035 0.034 0.035 5,940,000 206,600 0.0348 3.455 3.356 3.455 3.356 3.455 60,171 3.4335 0.00%
2008-12-03 0 0.035 0.035 0.036 0.034 0.035 8,450,000 294,450 0.0348 3.455 3.455 3.554 3.356 3.455 85,597 3.4399 0.00%
2008-12-02 0 0.035 0.033 0.035 0.033 0.035 2,835,000 95,675 0.0337 3.455 3.258 3.455 3.258 3.455 28,718 3.3315 -5.41%
2008-12-01 0 0.037 0.035 0.037 0.032 0.037 5,800,000 201,120 0.0347 3.653 3.455 3.653 3.159 3.653 58,753 3.4231 15.62%
2008-11-28 0 0.032 0.032 0.033 0.031 0.035 2,010,000 64,500 0.0321 3.159 3.159 3.258 3.060 3.455 20,361 3.1678 -8.57%
2008-11-27 0 0.035 0.033 0.035 0.032 0.035 570,000 18,900 0.0332 3.455 3.258 3.455 3.159 3.455 5,774 3.2733 9.37%
2008-11-26 0 0.032 0.032 0.035 0.032 0.033 1,100,000 35,500 0.0323 3.159 3.159 3.455 3.159 3.258 11,143 3.1859 3.23%
2008-11-25 0 0.031 0.031 0.035 0.031 0.035 3,756,000 125,416 0.0334 3.060 3.060 3.455 3.060 3.455 38,048 3.2963 0.00%
2008-11-24 0 0.031 0.031 0.032 0.031 0.034 4,380,000 140,780 0.0321 3.060 3.060 3.159 3.060 3.356 44,369 3.1729 -6.06%
2008-11-21 0 0.033 0.033 0.035 0.032 0.035 3,795,000 125,745 0.0331 3.258 3.258 3.455 3.159 3.455 38,443 3.2710 -5.71%
2008-11-20 0 0.035 0.035 0.037 0.035 0.037 2,655,000 94,425 0.0356 3.455 3.455 3.653 3.455 3.653 26,895 3.5109 0.00%
2008-11-19 0 0.035 0.035 0.036 0.035 0.036 741,000 26,035 0.0351 3.455 3.455 3.554 3.455 3.554 7,506 3.4685 -5.41%
2008-11-18 0 0.037 0.037 0.038 0.036 0.039 4,200,000 156,000 0.0371 3.653 3.653 3.751 3.554 3.850 42,545 3.6667 -2.63%
2008-11-17 0 0.038 0.037 0.038 0.037 0.039 1,181,000 44,890 0.0380 3.751 3.653 3.751 3.653 3.850 11,963 3.7523 -2.56%
2008-11-14 0 0.039 0.038 0.039 0.037 0.042 2,892,300 113,219 0.0391 3.850 3.751 3.850 3.653 4.146 29,299 3.8643 0.00%
2008-11-13 0 0.039 0.038 0.039 0.038 0.039 1,375,000 52,655 0.0383 3.850 3.751 3.850 3.751 3.850 13,929 3.7804 -2.50%
2008-11-12 0 0.040 0.039 0.040 0.039 0.041 691,000 27,610 0.0400 3.949 3.850 3.949 3.850 4.047 7,000 3.9444 0.00%
2008-11-11 0 0.040 0.040 0.041 0.039 0.042 2,280,000 91,170 0.0400 3.949 3.949 4.047 3.850 4.146 23,096 3.9474 2.56%
2008-11-10 0 0.039 0.039 0.041 0.038 0.042 3,190,000 128,210 0.0402 3.850 3.850 4.047 3.751 4.146 32,314 3.9676 2.63%
2008-11-07 0 0.038 0.038 0.040 0.035 0.038 2,980,000 111,480 0.0374 3.751 3.751 3.949 3.455 3.751 30,187 3.6930 0.00%
2008-11-06 0 0.038 0.038 0.039 0.038 0.040 2,402,000 94,200 0.0392 3.751 3.751 3.850 3.751 3.949 24,332 3.8715 -5.00%
2008-11-05 0 0.040 0.040 0.041 0.038 0.045 14,110,000 572,220 0.0406 3.949 3.949 4.047 3.751 4.442 142,932 4.0034 11.11%
2008-11-04 0 0.036 0.036 0.040 0.035 0.044 12,240,000 476,160 0.0389 3.554 3.554 3.949 3.455 4.344 123,990 3.8403 -16.28%
2008-11-03 0 0.043 0.043 0.044 0.035 0.043 20,340,000 807,020 0.0397 4.245 4.245 4.344 3.455 4.245 206,042 3.9168 30.30%
2008-10-31 0 0.033 0.033 0.034 0.030 0.037 10,890,000 357,420 0.0328 3.258 3.258 3.356 2.962 3.653 110,314 3.2400 13.79%
2008-10-30 0 0.029 0.029 0.031 0.027 0.031 7,970,000 234,460 0.0294 2.863 2.863 3.060 2.665 3.060 80,735 2.9041 0.00%
2008-10-29 0 0.029 0.027 0.029 0.027 0.033 15,350,000 464,210 0.0302 2.863 2.665 2.863 2.665 3.258 155,494 2.9854 16.00%
2008-10-28 0 0.025 0.025 0.026 0.019 0.027 5,360,000 121,030 0.0226 2.468 2.468 2.567 1.876 2.665 54,296 2.2291 -7.41%
2008-10-27 0 0.027 0.026 0.027 0.026 0.029 4,600,000 125,080 0.0272 2.665 2.567 2.665 2.567 2.863 46,597 2.6843 -6.90%
2008-10-24 0 0.029 0.028 0.029 0.023 0.033 7,340,000 201,240 0.0274 2.863 2.764 2.863 2.271 3.258 74,353 2.7065 3.57%
2008-10-23 0 0.028 0.027 0.029 0.022 0.030 8,310,000 221,170 0.0266 2.764 2.665 2.863 2.172 2.962 84,179 2.6274 -6.67%
2008-10-22 0 0.030 0.028 0.030 0.030 0.035 8,880,000 277,660 0.0313 2.962 2.764 2.962 2.962 3.455 89,953 3.0867 -11.76%
2008-10-21 0 0.034 0.034 0.035 0.033 0.038 6,603,000 232,110 0.0352 3.356 3.356 3.455 3.258 3.751 66,888 3.4702 -10.53%
2008-10-20 0 0.038 0.036 0.038 0.034 0.040 5,140,000 191,380 0.0372 3.751 3.554 3.751 3.356 3.949 52,068 3.6756 -5.00%
2008-10-17 0 0.040 0.038 0.040 0.039 0.047 1,506,000 61,826 0.0411 3.949 3.751 3.949 3.850 4.640 15,256 4.0527 -2.44%
2008-10-16 0 0.041 0.041 0.043 0.037 0.048 3,996,000 159,876 0.0400 4.047 4.047 4.245 3.653 4.738 40,479 3.9496 -8.89%
2008-10-15 0 0.045 0.045 0.049 0.045 0.049 2,680,000 126,960 0.0474 4.442 4.442 4.837 4.442 4.837 27,148 4.6766 -10.00%
2008-10-14 0 0.050 0.046 0.050 0.046 0.052 2,450,000 117,690 0.0480 4.936 4.541 4.936 4.541 5.133 24,818 4.7421 2.04%
2008-10-13 0 0.049 0.049 0.050 0.047 0.055 4,670,000 227,600 0.0487 4.837 4.837 4.936 4.640 5.429 47,306 4.8112 -2.00%
2008-10-10 0 0.050 0.046 0.050 0.046 0.053 6,520,000 318,230 0.0488 4.936 4.541 4.936 4.541 5.232 66,047 4.8183 -7.41%
2008-10-09 0 0.054 0.052 0.054 0.051 0.054 4,500,000 239,330 0.0532 5.331 5.133 5.331 5.035 5.331 45,584 5.2503 0.00%
2008-10-08 0 0.054 0.050 0.054 0.048 0.055 6,450,000 325,910 0.0505 5.331 4.936 5.331 4.738 5.429 65,338 4.9881 -1.82%
2008-10-06 0 0.055 0.051 0.055 0.051 0.060 6,120,000 340,580 0.0557 5.429 5.035 5.429 5.035 5.923 61,995 5.4937 0.00%
2008-10-03 0 0.055 0.055 0.057 0.055 0.057 2,200,000 121,350 0.0552 5.429 5.429 5.627 5.429 5.627 22,286 5.4452 0.00%
2008-10-02 0 0.055 0.054 0.055 0.054 0.059 12,020,000 669,930 0.0557 5.429 5.331 5.429 5.331 5.824 121,761 5.5020 0.00%
2008-09-30 0 0.055 0.056 0.057 0.046 0.059 8,970,000 486,150 0.0542 5.429 5.528 5.627 4.541 5.824 90,865 5.3502 -6.78%
2008-09-29 0 0.059 0.059 0.060 0.048 0.060 8,710,000 465,320 0.0534 5.824 5.824 5.923 4.738 5.923 88,231 5.2739 11.32%
2008-09-26 0 0.053 0.053 0.054 0.051 0.056 8,030,000 428,060 0.0533 5.232 5.232 5.331 5.035 5.528 81,343 5.2624 0.00%
2008-09-25 0 0.053 0.053 0.054 0.040 0.070 15,660,000 867,560 0.0554 5.232 5.232 5.331 3.949 6.910 158,634 5.4689 0.00%
2008-09-24 0 0.053 0.050 0.053 0.050 0.057 10,080,000 533,950 0.0530 5.232 4.936 5.232 4.936 5.627 102,109 5.2292 0.00%
2008-09-23 0 0.053 0.048 0.054 0.048 0.057 10,270,000 531,280 0.0517 5.232 4.738 5.331 4.738 5.627 104,034 5.1068 -5.36%
2008-09-22 0 0.056 0.055 0.057 0.052 0.063 22,010,000 1,250,320 0.0568 5.528 5.429 5.627 5.133 6.219 222,958 5.6079 5.66%
2008-09-19 0 0.053 0.053 0.055 0.038 0.060 33,550,000 1,745,010 0.0520 5.232 5.232 5.429 3.751 5.923 339,857 5.1345 15.22%
2008-09-18 0 0.046 0.040 0.046 0.033 0.070 23,300,000 914,920 0.0393 4.541 3.949 4.541 3.258 6.910 236,026 3.8764 12.20%
2008-09-17 0 0.041 0.041 0.042 0.040 0.041 10,040,000 404,310 0.0403 4.047 4.047 4.146 3.949 4.047 101,704 3.9754 -2.38%
2008-09-16 0 0.042 0.042 0.043 0.040 0.046 9,240,000 386,940 0.0419 4.146 4.146 4.245 3.949 4.541 93,600 4.1340 -14.29%
2008-09-12 0 0.049 0.049 0.050 0.046 0.052 4,362,800 214,490 0.0492 4.837 4.837 4.936 4.541 5.133 44,195 4.8533 -5.77%
2008-09-11 0 0.052 0.050 0.051 0.050 0.059 10,360,000 544,400 0.0525 5.133 4.936 5.035 4.936 5.824 104,945 5.1875 -8.77%
2008-09-10 0 0.057 0.056 0.057 0.055 0.065 13,284,000 796,630 0.0600 5.627 5.528 5.627 5.429 6.417 134,565 5.9200 -12.31%
2008-09-09 0 0.065 0.065 0.068 0.065 0.070 2,545,000 169,990 0.0668 6.417 6.417 6.713 6.417 6.910 25,781 6.5937 -4.41%
2008-09-08 0 0.068 0.067 0.068 0.064 0.070 8,130,000 542,080 0.0667 6.713 6.614 6.713 6.318 6.910 82,356 6.5822 0.00%
2008-09-05 0 0.068 0.068 0.070 0.066 0.070 5,570,700 377,462 0.0678 6.713 6.713 6.910 6.515 6.910 56,430 6.6890 -2.86%
2008-09-04 0 0.070 0.069 0.071 0.068 0.071 3,220,000 224,420 0.0697 6.910 6.812 7.009 6.713 7.009 32,618 6.8802 -2.78%
2008-09-03 0 0.072 0.071 0.072 0.069 0.075 4,314,000 305,790 0.0709 7.108 7.009 7.108 6.812 7.404 43,700 6.9974 -1.37%
2008-09-02 0 0.073 0.071 0.073 0.071 0.075 2,193,000 160,785 0.0733 7.206 7.009 7.206 7.009 7.404 22,215 7.2377 -1.35%
2008-09-01 0 0.074 0.072 0.075 0.072 0.077 4,470,000 332,920 0.0745 7.305 7.108 7.404 7.108 7.601 45,281 7.3524 -3.90%
2008-08-29 0 0.077 0.076 0.078 0.075 0.080 4,433,000 337,360 0.0761 7.601 7.503 7.700 7.404 7.897 44,906 7.5126 0.00%
2008-08-28 0 0.077 0.075 0.077 0.074 0.082 13,300,000 1,015,940 0.0764 7.601 7.404 7.601 7.305 8.095 134,727 7.5407 -7.23%
2008-08-27 0 0.083 0.083 0.084 0.070 0.088 35,824,100 2,945,449 0.0822 8.194 8.194 8.292 6.910 8.687 362,893 8.1166 18.57%
2008-08-26 0 0.070 0.068 0.070 0.068 0.071 1,320,000 91,390 0.0692 6.910 6.713 6.910 6.713 7.009 13,371 6.8347 -1.41%
2008-08-25 0 0.071 0.069 0.071 0.069 0.072 4,205,500 297,054 0.0706 7.009 6.812 7.009 6.812 7.108 42,601 6.9729 4.41%
2008-08-21 0 0.068 0.068 0.070 0.068 0.071 3,177,500 219,663 0.0691 6.713 6.713 6.910 6.713 7.009 32,188 6.8244 -2.86%
2008-08-20 0 0.070 0.069 0.070 0.065 0.072 5,040,000 352,145 0.0699 6.910 6.812 6.910 6.417 7.108 51,055 6.8974 2.94%
2008-08-19 0 0.068 0.067 0.069 0.067 0.071 3,984,200 272,032 0.0683 6.713 6.614 6.812 6.614 7.009 40,359 6.7402 -2.86%
2008-08-18 0 0.070 0.069 0.071 0.069 0.073 7,170,000 507,160 0.0707 6.910 6.812 7.009 6.812 7.206 72,631 6.9827 -4.11%
2008-08-15 0 0.073 0.073 0.074 0.071 0.074 3,390,000 245,520 0.0724 7.206 7.206 7.305 7.009 7.305 34,340 7.1496 -2.67%
2008-08-14 0 0.075 0.073 0.075 0.073 0.076 5,390,000 402,410 0.0747 7.404 7.206 7.404 7.206 7.503 54,600 7.3701 0.00%
2008-08-13 0 0.075 0.073 0.075 0.072 0.078 6,238,000 464,940 0.0745 7.404 7.206 7.404 7.108 7.700 63,190 7.3578 1.35%
2008-08-12 0 0.074 0.075 0.076 0.071 0.078 10,332,000 767,630 0.0743 7.305 7.404 7.503 7.009 7.700 104,662 7.3344 -5.13%
2008-08-11 0 0.078 0.077 0.078 0.077 0.080 3,263,000 257,960 0.0791 7.700 7.601 7.700 7.601 7.897 33,054 7.8043 -3.70%
2008-08-08 0 0.081 0.081 0.082 0.080 0.084 6,197,400 499,524 0.0806 7.996 7.996 8.095 7.897 8.292 62,779 7.9569 -3.57%
2008-08-07 0 0.084 0.083 0.084 0.081 0.085 2,958,000 243,314 0.0823 8.292 8.194 8.292 7.996 8.391 29,964 8.1202 1.20%
2008-08-05 0 0.083 0.083 0.085 0.082 0.084 1,560,000 129,350 0.0829 8.194 8.194 8.391 8.095 8.292 15,803 8.1854 -4.60%
2008-08-04 0 0.087 0.083 0.087 0.083 0.088 2,506,200 213,888 0.0853 8.588 8.194 8.588 8.194 8.687 25,387 8.4249 2.35%
2008-08-01 0 0.085 0.084 0.085 0.084 0.088 6,180,000 529,560 0.0857 8.391 8.292 8.391 8.292 8.687 62,603 8.4591 -5.56%
2008-07-31 0 0.090 0.090 0.091 0.086 0.091 14,530,000 1,285,850 0.0885 8.885 8.885 8.983 8.490 8.983 147,187 8.7362 0.00%
2008-07-30 0 0.090 0.089 0.090 0.088 0.090 2,860,000 255,040 0.0892 8.885 8.786 8.885 8.687 8.885 28,971 8.8032 1.12%
2008-07-29 0 0.089 0.087 0.089 0.084 0.089 5,380,000 468,220 0.0870 8.786 8.588 8.786 8.292 8.786 54,499 8.5914 1.14%
2008-07-28 0 0.088 0.087 0.088 0.085 0.088 5,120,000 446,050 0.0871 8.687 8.588 8.687 8.391 8.687 51,865 8.6002 3.53%
2008-07-25 0 0.085 0.084 0.086 0.081 0.086 8,730,000 719,930 0.0825 8.391 8.292 8.490 7.996 8.490 88,434 8.1409 1.19%
2008-07-24 0 0.084 0.083 0.085 0.084 0.085 3,340,000 282,210 0.0845 8.292 8.194 8.391 8.292 8.391 33,834 8.3411 -2.33%
2008-07-23 0 0.086 0.084 0.086 0.083 0.088 3,374,000 289,890 0.0859 8.490 8.292 8.490 8.194 8.687 34,178 8.4817 -1.15%
2008-07-22 0 0.087 0.085 0.087 0.082 0.087 1,782,300 152,963 0.0858 8.588 8.391 8.588 8.095 8.588 18,054 8.4723 1.16%
2008-07-21 0 0.086 0.086 0.087 0.084 0.087 5,909,000 507,680 0.0859 8.490 8.490 8.588 8.292 8.588 59,857 8.4815 1.18%
2008-07-18 0 0.085 0.083 0.084 0.083 0.085 2,690,000 226,580 0.0842 8.391 8.194 8.292 8.194 8.391 27,249 8.3151 1.19%
2008-07-17 0 0.084 0.083 0.084 0.083 0.088 5,570,000 475,490 0.0854 8.292 8.194 8.292 8.194 8.687 56,423 8.4272 0.00%
2008-07-16 0 0.084 0.083 0.085 0.082 0.088 5,760,000 480,940 0.0835 8.292 8.194 8.391 8.095 8.687 58,348 8.2426 1.20%
2008-07-15 0 0.083 0.083 0.085 0.083 0.089 8,557,500 735,849 0.0860 8.194 8.194 8.391 8.194 8.786 86,686 8.4886 -6.74%
2008-07-14 0 0.089 0.088 0.090 0.085 0.090 8,651,000 755,840 0.0874 8.786 8.687 8.885 8.391 8.885 87,634 8.6250 -2.20%
2008-07-11 0 0.091 0.089 0.091 0.087 0.094 26,480,000 2,402,100 0.0907 8.983 8.786 8.983 8.588 9.279 268,239 8.9551 1.11%
2008-07-10 0 0.090 0.088 0.090 0.086 0.092 15,440,000 1,372,620 0.0889 8.885 8.687 8.885 8.490 9.082 156,405 8.7761 -4.26%
2008-07-09 0 0.094 0.093 0.094 0.085 0.104 64,922,000 6,183,144 0.0952 9.279 9.181 9.279 8.391 10.27 657,651 9.4019 5.62%
2008-07-08 0 0.089 0.085 0.089 0.083 0.092 7,192,000 626,142 0.0871 8.786 8.391 8.786 8.194 9.082 72,854 8.5945 -2.20%
2008-07-07 0 0.091 0.089 0.090 0.088 0.094 8,130,000 733,630 0.0902 8.983 8.786 8.885 8.687 9.279 82,356 8.9081 2.25%
2008-07-04 0 0.089 0.089 0.090 0.080 0.093 26,830,000 2,286,360 0.0852 8.786 8.786 8.885 7.897 9.181 271,784 8.4124 11.25%
2008-07-03 0 0.080 0.080 0.082 0.079 0.090 39,270,000 3,174,660 0.0808 7.897 7.897 8.095 7.799 8.885 397,800 7.9805 -11.11%
2008-07-02 0 0.090 0.090 0.091 0.088 0.097 13,790,000 1,254,750 0.0910 8.885 8.885 8.983 8.687 9.576 139,691 8.9823 -6.25%
2008-06-30 0 0.096 0.096 0.097 0.094 0.098 8,761,200 838,172 0.0957 9.477 9.477 9.576 9.279 9.674 88,750 9.4442 -3.03%
2008-06-27 0 0.099 0.099 0.100 0.095 0.101 15,449,000 1,519,526 0.0984 9.773 9.773 9.872 9.378 9.971 156,496 9.7097 -3.88%
2008-06-26 0 0.103 0.103 0.104 0.103 0.110 6,370,000 670,370 0.1052 10.17 10.17 10.27 10.17 10.86 64,527 10.389 -3.74%
2008-06-25 0 0.107 0.106 0.109 0.106 0.112 5,730,000 617,690 0.1078 10.56 10.46 10.76 10.46 11.06 58,044 10.642 -2.73%
2008-06-24 0 0.110 0.108 0.110 0.105 0.115 10,340,000 1,118,820 0.1082 10.86 10.66 10.86 10.37 11.35 104,743 10.682 1.85%
2008-06-23 0 0.108 0.106 0.107 0.101 0.112 10,890,000 1,144,930 0.1051 10.66 10.46 10.56 9.971 11.06 110,314 10.379 3.85%
2008-06-20 0 0.104 0.104 0.105 0.095 0.125 47,870,000 5,164,440 0.1079 10.27 10.27 10.37 9.378 12.34 484,917 10.650 -17.46%
2008-06-19 0 0.126 0.125 0.126 0.121 0.127 12,424,000 1,538,008 0.1238 12.44 12.34 12.44 11.94 12.54 125,854 12.221 -0.79%
2008-06-18 0 0.127 0.126 0.128 0.123 0.128 5,940,000 747,880 0.1259 12.54 12.44 12.64 12.14 12.64 60,171 12.429 1.60%
2008-06-17 0 0.125 0.125 0.126 0.124 0.129 9,190,000 1,160,210 0.1262 12.34 12.34 12.44 12.24 12.73 93,094 12.463 0.81%
2008-06-16 0 0.124 0.122 0.124 0.122 0.126 4,750,000 590,510 0.1243 12.24 12.04 12.24 12.04 12.44 48,117 12.272 0.00%
2008-06-13 0 0.124 0.124 0.125 0.121 0.128 9,010,000 1,116,770 0.1239 12.24 12.24 12.34 11.94 12.64 91,270 12.236 0.00%
2008-06-12 0 0.124 0.123 0.124 0.120 0.126 10,330,000 1,267,510 0.1227 12.24 12.14 12.24 11.85 12.44 104,642 12.113 -3.13%
2008-06-11 0 0.128 0.127 0.128 0.126 0.133 13,092,500 1,677,610 0.1281 12.64 12.54 12.64 12.44 13.13 132,625 12.649 -1.54%
2008-06-10 0 0.130 0.130 0.131 0.128 0.134 12,473,000 1,623,610 0.1302 12.83 12.83 12.93 12.64 13.23 126,350 12.850 -2.99%
2008-06-06 0 0.134 0.134 0.136 0.133 0.140 10,908,500 1,464,917 0.1343 13.23 13.23 13.43 13.13 13.82 110,502 13.257 -0.74%
2008-06-05 0 0.135 0.134 0.135 0.134 0.142 11,804,000 1,608,206 0.1362 13.33 13.23 13.33 13.23 14.02 119,573 13.450 -2.88%
2008-06-04 0 0.139 0.138 0.139 0.137 0.142 5,036,000 699,070 0.1388 13.72 13.62 13.72 13.52 14.02 51,014 13.703 -0.71%
2008-06-03 0 0.140 0.139 0.140 0.135 0.142 11,369,000 1,579,110 0.1389 13.82 13.72 13.82 13.33 14.02 115,166 13.712 1.45%
2008-06-02 0 0.138 0.137 0.138 0.136 0.145 32,210,833 4,482,227 0.1392 13.62 13.52 13.62 13.43 14.31 326,292 13.737 0.00%
2008-05-30 0 0.138 0.138 0.144 0.138 0.148 15,251,000 2,179,055 0.1429 13.62 13.62 14.22 13.62 14.61 154,491 14.105 -6.76%
2008-05-29 0 0.148 0.145 0.148 0.142 0.149 3,856,000 563,431 0.1461 14.61 14.31 14.61 14.02 14.71 39,061 14.424 2.07%
2008-05-28 0 0.145 0.145 0.148 0.144 0.150 8,660,000 1,265,690 0.1462 14.31 14.31 14.61 14.22 14.81 87,725 14.428 -2.68%
2008-05-27 0 0.149 0.148 0.149 0.146 0.157 20,365,000 3,093,640 0.1519 14.71 14.61 14.71 14.41 15.50 206,295 14.996 2.05%
2008-05-26 0 0.146 0.145 0.146 0.142 0.148 5,875,000 855,475 0.1456 14.41 14.31 14.41 14.02 14.61 59,513 14.375 -1.35%
2008-05-23 0 0.148 0.147 0.148 0.145 0.153 12,141,000 1,789,646 0.1474 14.61 14.51 14.61 14.31 15.10 122,987 14.552 -1.33%
2008-05-22 0 0.150 0.149 0.150 0.145 0.150 14,630,000 2,163,890 0.1479 14.81 14.71 14.81 14.31 14.81 148,200 14.601 0.00%
2008-05-21 0 0.150 0.149 0.150 0.146 0.151 22,770,000 3,398,380 0.1492 14.81 14.71 14.81 14.41 14.91 230,657 14.733 -1.32%
2008-05-20 0 0.152 0.152 0.154 0.150 0.160 20,903,000 3,210,895 0.1536 15.01 15.01 15.20 14.81 15.79 211,745 15.164 -2.56%
2008-05-19 0 0.156 0.155 0.156 0.155 0.159 28,126,300 4,398,425 0.1564 15.40 15.30 15.40 15.30 15.70 284,916 15.438 -3.11%
2008-05-16 0 0.161 0.161 0.162 0.160 0.169 20,578,600 3,365,763 0.1636 15.89 15.89 15.99 15.79 16.68 208,459 16.146 -3.01%
2008-05-15 0 0.166 0.164 0.166 0.164 0.173 29,531,000 4,939,697 0.1673 16.39 16.19 16.39 16.19 17.08 299,145 16.513 -3.49%
2008-05-14 0 0.172 0.170 0.172 0.158 0.176 130,120,000 22,118,130 0.1700 16.98 16.78 16.98 15.60 17.37 1,318,099 16.780 6.83%
2008-05-13 0 0.161 0.160 0.161 0.151 0.163 69,389,300 10,951,429 0.1578 15.89 15.79 15.89 14.91 16.09 702,905 15.580 2.55%
2008-05-09 0 0.157 0.155 0.158 0.154 0.165 75,732,000 11,964,730 0.1580 15.50 15.30 15.60 15.20 16.29 767,155 15.596 -1.26%
2008-05-08 0 0.159 0.158 0.159 0.141 0.176 222,339,200 36,542,427 0.1644 15.70 15.60 15.70 13.92 17.37 2,252,267 16.225 5.30%
2008-05-07 0 0.151 0.149 0.151 0.148 0.172 77,125,500 12,118,628 0.1571 14.91 14.71 14.91 14.61 16.98 781,271 15.511 -9.04%
2008-05-06 0 0.166 0.166 0.167 0.164 0.185 154,802,000 26,565,840 0.1716 16.39 16.39 16.49 16.19 18.26 1,568,124 16.941 -9.78%
2008-05-05 0 0.184 0.184 0.185 0.132 0.197 436,601,000 73,416,854 0.1682 18.16 18.16 18.26 13.03 19.45 4,422,711 16.600 39.39%
2008-05-02 0 0.132 0.132 0.133 0.130 0.137 30,760,000 4,076,080 0.1325 13.03 13.03 13.13 12.83 13.52 311,595 13.081 -2.94%
2008-04-30 0 0.136 0.135 0.136 0.133 0.139 19,722,000 2,660,220 0.1349 13.43 13.33 13.43 13.13 13.72 199,781 13.316 -2.16%
2008-04-29 0 0.139 0.138 0.140 0.125 0.143 58,860,000 7,872,220 0.1337 13.72 13.62 13.82 12.34 14.12 596,244 13.203 7.75%
2008-04-28 0 0.129 0.129 0.130 0.129 0.137 25,980,000 3,443,330 0.1325 12.73 12.73 12.83 12.73 13.52 263,174 13.084 -4.44%
2008-04-25 0 0.135 0.134 0.135 0.128 0.138 45,868,000 6,149,035 0.1341 13.33 13.23 13.33 12.64 13.62 464,637 13.234 0.00%
2008-04-24 0 0.135 0.134 0.135 0.125 0.137 99,283,000 13,055,435 0.1315 13.33 13.23 13.33 12.34 13.52 1,005,724 12.981 -5.59%
2008-04-23 0 0.143 0.143 0.144 0.132 0.173 81,903,000 11,803,220 0.1441 14.12 14.12 14.22 13.03 17.08 829,667 14.226 -16.37%
2008-04-22 0 0.171 0.169 0.172 0.167 0.175 9,972,000 1,708,520 0.1713 16.88 16.68 16.98 16.49 17.28 101,015 16.914 -1.72%
2008-04-21 0 0.174 0.172 0.173 0.172 0.182 18,241,000 3,219,925 0.1765 17.18 16.98 17.08 16.98 17.97 184,779 17.426 1.16%
2008-04-18 0 0.172 0.172 0.173 0.161 0.172 13,740,000 2,296,280 0.1671 16.98 16.98 17.08 15.89 16.98 139,184 16.498 5.52%
2008-04-17 0 0.163 0.162 0.163 0.160 0.166 10,551,000 1,722,972 0.1633 16.09 15.99 16.09 15.79 16.39 106,880 16.121 1.88%
2008-04-16 0 0.160 0.158 0.160 0.155 0.166 12,615,000 2,031,980 0.1611 15.79 15.60 15.79 15.30 16.39 127,788 15.901 -2.44%
2008-04-15 0 0.164 0.162 0.164 0.158 0.167 7,950,000 1,286,710 0.1619 16.19 15.99 16.19 15.60 16.49 80,532 15.978 1.86%
2008-04-14 0 0.161 0.161 0.163 0.160 0.170 19,810,000 3,241,940 0.1637 15.89 15.89 16.09 15.79 16.78 200,673 16.155 -6.94%
2008-04-11 0 0.173 0.173 0.177 0.173 0.185 12,070,000 2,122,280 0.1758 17.08 17.08 17.47 17.08 18.26 122,268 17.358 -2.81%
2008-04-10 0 0.178 0.177 0.180 0.176 0.184 10,379,500 1,846,305 0.1779 17.57 17.47 17.77 17.37 18.16 105,143 17.560 -1.11%
2008-04-09 0 0.180 0.181 0.182 0.176 0.191 19,831,000 3,633,285 0.1832 17.77 17.87 17.97 17.37 18.86 200,885 18.086 -0.55%
2008-04-08 0 0.181 0.181 0.182 0.180 0.192 14,910,000 2,746,940 0.1842 17.87 17.87 17.97 17.77 18.95 151,036 18.187 -2.69%
2008-04-07 0 0.186 0.186 0.187 0.184 0.199 19,900,000 3,783,050 0.1901 18.36 18.36 18.46 18.16 19.64 201,584 18.767 -2.62%
2008-04-03 0 0.191 0.191 0.192 0.186 0.195 12,270,000 2,323,290 0.1893 18.86 18.86 18.95 18.36 19.25 124,294 18.692 0.00%
2008-04-02 0 0.191 0.190 0.191 0.186 0.220 43,750,000 8,753,610 0.2001 18.86 18.76 18.86 18.36 21.72 443,182 19.752 -8.61%
2008-04-01 0 0.209 0.209 0.210 0.184 0.211 73,900,000 14,766,850 0.1998 20.63 20.63 20.73 18.16 20.83 748,597 19.726 13.59%
2008-03-31 0 0.184 0.182 0.183 0.170 0.184 15,493,500 2,723,838 0.1758 18.16 17.97 18.07 16.78 18.16 156,947 17.355 5.75%
2008-03-28 0 0.174 0.173 0.174 0.160 0.177 13,624,000 2,330,658 0.1711 17.18 17.08 17.18 15.79 17.47 138,009 16.888 3.57%
2008-03-27 0 0.168 0.168 0.171 0.160 0.172 10,861,000 1,793,300 0.1651 16.58 16.58 16.88 15.79 16.98 110,021 16.300 -2.33%
2008-03-26 0 0.172 0.171 0.175 0.169 0.181 8,642,200 1,509,120 0.1746 16.98 16.88 17.28 16.68 17.87 87,544 17.238 -2.82%
2008-03-25 0 0.177 0.177 0.178 0.170 0.187 11,677,000 2,074,233 0.1776 17.47 17.47 17.57 16.78 18.46 118,286 17.536 4.12%
2008-03-20 0 0.170 0.168 0.170 0.155 0.171 16,840,000 2,792,290 0.1658 16.78 16.58 16.78 15.30 16.88 170,587 16.369 1.80%
2008-03-19 0 0.167 0.166 0.168 0.156 0.176 20,065,000 3,374,695 0.1682 16.49 16.39 16.58 15.40 17.37 203,256 16.603 9.87%
2008-03-18 0 0.152 0.152 0.155 0.146 0.166 19,540,000 2,988,140 0.1529 15.01 15.01 15.30 14.41 16.39 197,938 15.096 -5.59%
2008-03-17 0 0.161 0.161 0.162 0.155 0.168 18,850,000 3,029,630 0.1607 15.89 15.89 15.99 15.30 16.58 190,948 15.866 -8.52%
2008-03-14 0 0.176 0.176 0.178 0.173 0.190 10,960,000 1,984,120 0.1810 17.37 17.37 17.57 17.08 18.76 111,023 17.871 -5.38%
2008-03-13 0 0.186 0.185 0.186 0.185 0.192 6,624,000 1,243,740 0.1878 18.36 18.26 18.36 18.26 18.95 67,100 18.536 -3.12%
2008-03-12 0 0.192 0.192 0.193 0.190 0.203 20,560,700 4,060,667 0.1975 18.95 18.95 19.05 18.76 20.04 208,277 19.496 0.52%
2008-03-11 0 0.191 0.189 0.192 0.180 0.194 19,950,000 3,715,980 0.1863 18.86 18.66 18.95 17.77 19.15 202,091 18.388 -2.55%
2008-03-10 0 0.196 0.195 0.196 0.189 0.205 29,485,200 5,826,023 0.1976 19.35 19.25 19.35 18.66 20.24 298,681 19.506 -7.11%
2008-03-07 0 0.211 0.211 0.212 0.204 0.220 20,251,000 4,280,320 0.2114 20.83 20.83 20.93 20.14 21.72 205,140 20.865 -6.22%
2008-03-06 0 0.225 0.222 0.225 0.220 0.230 11,300,000 2,538,490 0.2246 22.21 21.92 22.21 21.72 22.71 114,468 22.177 2.74%
2008-03-05 0 0.219 0.217 0.219 0.210 0.234 28,892,000 6,346,832 0.2197 21.62 21.42 21.62 20.73 23.10 292,672 21.686 -4.37%
2008-03-04 0 0.229 0.226 0.230 0.226 0.255 81,515,000 19,301,830 0.2368 22.61 22.31 22.71 22.31 25.17 825,736 23.375 -4.98%
2008-03-03 0 0.241 0.241 0.242 0.239 0.249 35,024,000 8,546,098 0.2440 23.79 23.79 23.89 23.59 24.58 354,789 24.088 -5.49%
2008-02-29 0 0.255 0.255 0.260 0.247 0.275 78,216,500 20,424,253 0.2611 25.17 25.17 25.67 24.38 27.15 792,323 25.778 -8.93%
2008-02-28 0 0.280 0.275 0.280 0.250 0.280 160,416,000 42,949,780 0.2677 27.64 27.15 27.64 24.68 27.64 1,624,993 26.431 14.29%
2008-02-27 0 0.245 0.243 0.246 0.234 0.246 19,745,100 4,695,139 0.2378 24.19 23.99 24.28 23.10 24.28 200,015 23.474 2.51%
2008-02-26 0 0.239 0.236 0.240 0.233 0.250 26,594,000 6,387,430 0.2402 23.59 23.30 23.69 23.00 24.68 269,394 23.710 0.84%
2008-02-25 0 0.237 0.237 0.238 0.226 0.255 63,833,300 15,518,614 0.2431 23.40 23.40 23.49 22.31 25.17 646,623 23.999 0.00%
2008-02-22 0 0.237 0.235 0.236 0.234 0.265 68,060,000 16,938,880 0.2489 23.40 23.20 23.30 23.10 26.16 689,439 24.569 -7.06%
2008-02-21 0 0.255 0.250 0.255 0.248 0.290 139,160,000 36,396,150 0.2615 25.17 24.68 25.17 24.48 28.63 1,409,673 25.819 -12.07%
2008-02-20 0 0.290 0.290 0.295 0.235 0.295 232,592,200 62,923,175 0.2705 28.63 28.63 29.12 23.20 29.12 2,356,129 26.706 22.88%
2008-02-19 0 0.236 0.235 0.236 0.202 0.238 64,471,500 14,024,991 0.2175 23.30 23.20 23.30 19.94 23.49 653,088 21.475 18.59%
2008-02-18 0 0.199 0.199 0.200 0.180 0.203 28,800,000 5,574,280 0.1936 19.64 19.64 19.74 17.77 20.04 291,740 19.107 11.80%
2008-02-15 0 0.178 0.178 0.180 0.174 0.188 10,417,000 1,878,200 0.1803 17.57 17.57 17.77 17.18 18.56 105,523 17.799 0.00%
2008-02-14 0 0.178 0.177 0.178 0.176 0.186 13,080,000 2,353,550 0.1799 17.57 17.47 17.57 17.37 18.36 132,499 17.763 4.71%
2008-02-13 0 0.170 0.170 0.173 0.170 0.194 6,640,000 1,198,910 0.1806 16.78 16.78 17.08 16.78 19.15 67,262 17.824 -9.57%
2008-02-12 0 0.188 0.188 0.190 0.185 0.195 5,000,000 941,350 0.1883 18.56 18.56 18.76 18.26 19.25 50,649 18.586 0.53%
2008-02-11 0 0.187 0.187 0.189 0.186 0.199 12,890,000 2,477,950 0.1922 18.46 18.46 18.66 18.36 19.64 130,574 18.977 -2.60%
2008-02-06 0 0.192 0.192 0.193 0.185 0.195 26,501,000 5,035,260 0.1900 18.95 18.95 19.05 18.26 19.25 268,452 18.757 -5.42%
2008-02-05 0 0.203 0.202 0.203 0.197 0.237 164,700,000 35,311,980 0.2144 20.04 19.94 20.04 19.45 23.40 1,668,390 21.165 3.05%
2008-02-04 0 0.197 0.197 0.198 0.154 0.198 80,200,500 14,610,774 0.1822 19.45 19.45 19.55 15.20 19.55 812,421 17.984 29.61%
2008-02-01 0 0.152 0.151 0.153 0.140 0.155 17,550,000 2,615,820 0.1490 15.01 14.91 15.10 13.82 15.30 177,779 14.714 4.83%
2008-01-31 0 0.145 0.143 0.145 0.136 0.148 18,600,000 2,595,520 0.1395 14.31 14.12 14.31 13.43 14.61 188,416 13.776 6.62%
2008-01-30 0 0.136 0.135 0.137 0.132 0.142 22,370,000 3,045,470 0.1361 13.43 13.33 13.52 13.03 14.02 226,605 13.440 0.00%
2008-01-29 0 0.136 0.134 0.135 0.135 0.152 37,040,000 5,236,480 0.1414 13.43 13.23 13.33 13.33 15.01 375,210 13.956 -6.85%
2008-01-28 0 0.146 0.142 0.146 0.142 0.155 27,340,000 4,070,110 0.1489 14.41 14.02 14.41 14.02 15.30 276,951 14.696 -0.68%
2008-01-25 0 0.147 0.147 0.148 0.143 0.158 33,135,000 4,928,185 0.1487 14.51 14.51 14.61 14.12 15.60 335,653 14.682 4.26%
2008-01-24 0 0.141 0.141 0.143 0.135 0.163 65,255,000 9,633,545 0.1476 13.92 13.92 14.12 13.33 16.09 661,025 14.574 -11.87%
2008-01-23 0 0.160 0.160 0.162 0.158 0.181 30,950,000 5,089,870 0.1645 15.79 15.79 15.99 15.60 17.87 313,519 16.235 2.56%
2008-01-22 0 0.156 0.155 0.156 0.150 0.181 30,648,000 5,058,617 0.1651 15.40 15.30 15.40 14.81 17.87 310,460 16.294 -15.22%
2008-01-21 0 0.184 0.182 0.184 0.182 0.194 7,797,000 1,453,580 0.1864 18.16 17.97 18.16 17.97 19.15 78,983 18.404 -4.66%
2008-01-18 0 0.193 0.192 0.193 0.182 0.194 18,754,300 3,514,574 0.1874 19.05 18.95 19.05 17.97 19.15 189,979 18.500 1.58%
2008-01-17 0 0.190 0.190 0.193 0.185 0.205 27,710,000 5,319,890 0.1920 18.76 18.76 19.05 18.26 20.24 280,699 18.952 0.00%
2008-01-16 0 0.190 0.187 0.188 0.188 0.220 21,941,100 4,515,030 0.2058 18.76 18.46 18.56 18.56 21.72 222,260 20.314 -15.93%
2008-01-15 0 0.226 0.225 0.226 0.224 0.240 6,271,000 1,440,665 0.2297 22.31 22.21 22.31 22.11 23.69 63,524 22.679 1.35%
2008-01-14 0 0.223 0.223 0.229 0.222 0.240 7,074,000 1,608,220 0.2273 22.01 22.01 22.61 21.92 23.69 71,659 22.443 -6.30%
2008-01-11 0 0.238 0.237 0.238 0.234 0.250 6,671,000 1,622,910 0.2433 23.49 23.40 23.49 23.10 24.68 67,576 24.016 -6.67%
2008-01-10 0 0.255 0.250 0.255 0.246 0.260 5,879,500 1,471,250 0.2502 25.17 24.68 25.17 24.28 25.67 59,559 24.703 -1.92%
2008-01-09 0 0.260 0.255 0.260 0.211 0.270 45,011,800 10,729,998 0.2384 25.67 25.17 25.67 20.83 26.65 455,964 23.533 13.54%
2008-01-08 0 0.229 0.228 0.229 0.228 0.250 24,916,300 5,870,620 0.2356 22.61 22.51 22.61 22.51 24.68 252,399 23.259 -7.66%
2008-01-07 0 0.248 0.247 0.248 0.243 0.260 12,732,000 3,187,360 0.2503 24.48 24.38 24.48 23.99 25.67 128,974 24.713 -4.62%
2008-01-04 0 0.260 0.255 0.260 0.255 0.265 7,050,100 1,827,474 0.2592 25.67 25.17 25.67 25.17 26.16 71,417 25.589 1.96%
2008-01-03 0 0.255 0.255 0.260 0.255 0.265 7,390,000 1,918,200 0.2596 25.17 25.17 25.67 25.17 26.16 74,860 25.624 -3.77%
2008-01-02 0 0.265 0.260 0.265 0.260 0.270 9,121,500 2,395,710 0.2626 26.16 25.67 26.16 25.67 26.65 92,400 25.928 -1.85%
2007-12-31 0 0.270 0.265 0.270 0.260 0.270 7,913,000 2,107,030 0.2663 26.65 26.16 26.65 25.67 26.65 80,158 26.286 0.00%
2007-12-28 0 0.270 0.260 0.270 0.260 0.270 6,030,000 1,596,350 0.2647 26.65 25.67 26.65 25.67 26.65 61,083 26.134 0.00%
2007-12-27 0 0.270 0.265 0.270 0.260 0.275 8,422,000 2,246,180 0.2667 26.65 26.16 26.65 25.67 27.15 85,314 26.328 1.89%
2007-12-24 0 0.265 0.260 0.265 0.260 0.275 17,155,000 4,578,800 0.2669 26.16 25.67 26.16 25.67 27.15 173,778 26.349 1.92%
2007-12-21 0 0.260 0.265 0.270 0.260 0.275 13,090,000 3,496,700 0.2671 25.67 26.16 26.65 25.67 27.15 132,600 26.370 -1.89%
2007-12-20 0 0.265 0.265 0.270 0.265 0.275 7,923,000 2,139,300 0.2700 26.16 26.16 26.65 26.16 27.15 80,259 26.655 0.00%
2007-12-19 0 0.265 0.265 0.270 0.260 0.270 5,390,000 1,434,600 0.2662 26.16 26.16 26.65 25.67 26.65 54,600 26.275 0.00%
2007-12-18 0 0.265 0.260 0.265 0.250 0.270 13,212,000 3,403,410 0.2576 26.16 25.67 26.16 24.68 26.65 133,836 25.430 -1.85%
2007-12-17 0 0.270 0.265 0.270 0.265 0.280 12,794,000 3,492,600 0.2730 26.65 26.16 26.65 26.16 27.64 129,602 26.949 -3.57%
2007-12-14 0 0.280 0.275 0.280 0.270 0.290 19,422,400 5,402,534 0.2782 27.64 27.15 27.64 26.65 28.63 196,746 27.459 -3.45%
2007-12-13 0 0.290 0.285 0.290 0.275 0.310 34,543,500 9,963,180 0.2884 28.63 28.13 28.63 27.15 30.60 349,921 28.473 -4.92%
2007-12-12 0 0.305 0.305 0.310 0.300 0.315 7,830,000 2,404,550 0.3071 30.11 30.11 30.60 29.62 31.10 79,317 30.316 -3.17%
2007-12-11 0 0.315 0.310 0.315 0.305 0.320 8,935,000 2,774,350 0.3105 31.10 30.60 31.10 30.11 31.59 90,510 30.652 3.28%
2007-12-10 0 0.305 0.305 0.310 0.305 0.320 6,151,400 1,922,520 0.3125 30.11 30.11 30.60 30.11 31.59 62,313 30.853 -1.61%
2007-12-07 0 0.310 0.310 0.315 0.310 0.330 8,630,900 2,718,016 0.3149 30.60 30.60 31.10 30.60 32.58 87,430 31.088 -6.06%
2007-12-06 0 0.330 0.325 0.330 0.310 0.330 16,135,000 5,184,875 0.3213 32.58 32.08 32.58 30.60 32.58 163,445 31.722 3.13%
2007-12-05 0 0.320 0.320 0.325 0.320 0.345 25,140,000 8,275,600 0.3292 31.59 31.59 32.08 31.59 34.06 254,665 32.496 -5.88%
2007-12-04 0 0.340 0.330 0.335 0.320 0.350 63,968,700 21,461,774 0.3355 33.56 32.58 33.07 31.59 34.55 647,995 33.120 9.68%
2007-12-03 0 0.310 0.305 0.310 0.280 0.310 45,616,200 13,493,017 0.2958 30.60 30.11 30.60 27.64 30.60 462,086 29.200 10.71%
2007-11-30 0 0.280 0.275 0.280 0.270 0.280 15,160,000 4,173,050 0.2753 27.64 27.15 27.64 26.65 27.64 153,569 27.174 1.82%
2007-11-29 0 0.275 0.275 0.280 0.270 0.285 25,888,000 7,129,500 0.2754 27.15 27.15 27.64 26.65 28.13 262,242 27.187 1.85%
2007-11-28 0 0.270 0.270 0.275 0.270 0.285 7,002,000 1,928,000 0.2753 26.65 26.65 27.15 26.65 28.13 70,929 27.182 -1.82%
2007-11-27 0 0.275 0.270 0.275 0.270 0.290 18,470,000 5,141,100 0.2783 27.15 26.65 27.15 26.65 28.63 187,099 27.478 -5.17%
2007-11-26 0 0.290 0.285 0.290 0.280 0.295 13,998,000 4,017,600 0.2870 28.63 28.13 28.63 27.64 29.12 141,798 28.333 5.45%
2007-11-23 0 0.275 0.270 0.275 0.270 0.305 28,458,000 7,959,075 0.2797 27.15 26.65 27.15 26.65 30.11 288,276 27.609 -8.33%
2007-11-22 0 0.300 0.300 0.305 0.300 0.315 21,453,000 6,510,940 0.3035 29.62 29.62 30.11 29.62 31.10 217,316 29.961 -4.76%
2007-11-21 0 0.315 0.310 0.315 0.310 0.340 28,188,500 8,956,765 0.3177 31.10 30.60 31.10 30.60 33.56 285,546 31.367 -5.97%
2007-11-20 0 0.335 0.330 0.335 0.320 0.335 13,440,000 4,396,025 0.3271 33.07 32.58 33.07 31.59 33.07 136,145 32.289 0.00%
2007-11-19 0 0.335 0.335 0.340 0.335 0.350 9,717,500 3,309,198 0.3405 33.07 33.07 33.56 33.07 34.55 98,437 33.617 -2.90%
2007-11-16 0 0.345 0.340 0.345 0.335 0.355 30,342,000 10,432,440 0.3438 34.06 33.56 34.06 33.07 35.04 307,361 33.942 -2.82%
2007-11-15 0 0.355 0.355 0.360 0.345 0.365 45,010,000 16,097,900 0.3577 35.04 35.04 35.54 34.06 36.03 455,945 35.307 2.90%
2007-11-14 0 0.345 0.345 0.350 0.340 0.350 20,715,800 7,167,226 0.3460 34.06 34.06 34.55 33.56 34.55 209,848 34.154 1.47%
2007-11-13 0 0.340 0.340 0.345 0.335 0.355 26,660,000 9,183,700 0.3445 33.56 33.56 34.06 33.07 35.04 270,062 34.006 -1.45%
2007-11-12 0 0.345 0.340 0.345 0.335 0.355 32,138,000 11,114,560 0.3458 34.06 33.56 34.06 33.07 35.04 325,554 34.140 2.99%
2007-11-09 0 0.335 0.335 0.340 0.335 0.345 14,824,600 5,048,322 0.3405 33.07 33.07 33.56 33.07 34.06 150,171 33.617 -1.47%
2007-11-08 0 0.340 0.335 0.340 0.330 0.345 20,338,000 6,864,330 0.3375 33.56 33.07 33.56 32.58 34.06 206,021 33.319 -1.45%
2007-11-07 0 0.345 0.340 0.345 0.340 0.370 33,006,000 11,683,970 0.3540 34.06 33.56 34.06 33.56 36.53 334,346 34.946 -1.43%
2007-11-06 0 0.350 0.345 0.350 0.325 0.355 30,600,000 10,495,400 0.3430 34.55 34.06 34.55 32.08 35.04 309,974 33.859 2.94%
2007-11-05 0 0.340 0.340 0.345 0.330 0.380 53,392,000 18,943,550 0.3548 33.56 33.56 34.06 32.58 37.51 540,854 35.025 -6.85%
2007-11-02 0 0.365 0.365 0.370 0.360 0.380 44,631,000 16,494,950 0.3696 36.03 36.03 36.53 35.54 37.51 452,106 36.485 -5.19%
2007-11-01 0 0.385 0.385 0.390 0.380 0.420 38,572,000 15,428,375 0.4000 38.01 38.01 38.50 37.51 41.46 390,729 39.486 -4.94%
2007-10-31 0 0.405 0.400 0.405 0.400 0.420 50,016,500 20,436,588 0.4086 39.98 39.49 39.98 39.49 41.46 506,661 40.336 0.00%
2007-10-30 0 0.405 0.400 0.405 0.400 0.420 42,765,400 17,429,802 0.4076 39.98 39.49 39.98 39.49 41.46 433,208 40.234 1.25%
2007-10-29 0 0.400 0.400 0.405 0.400 0.440 75,197,500 31,307,495 0.4163 39.49 39.49 39.98 39.49 43.44 761,741 41.100 -4.76%
2007-10-26 0 0.420 0.415 0.420 0.400 0.460 400,531,000 173,082,340 0.4321 41.46 40.97 41.46 39.49 45.41 4,057,327 42.659 5.00%
2007-10-25 0 0.400 0.395 0.400 0.370 0.420 205,446,700 82,785,586 0.4030 39.49 38.99 39.49 36.53 41.46 2,081,148 39.779 6.67%
2007-10-24 0 0.375 0.370 0.375 0.355 0.410 95,841,100 36,773,560 0.3837 37.02 36.53 37.02 35.04 40.47 970,858 37.877 -5.06%
2007-10-23 0 0.395 0.390 0.395 0.370 0.425 374,364,000 149,851,850 0.4003 38.99 38.50 38.99 36.53 41.96 3,792,259 39.515 8.22%
2007-10-22 0 0.365 0.360 0.365 0.320 0.375 118,414,000 42,242,310 0.3567 36.03 35.54 36.03 31.59 37.02 1,199,518 35.216 8.96%
2007-10-18 0 0.335 0.330 0.335 0.330 0.350 22,934,700 7,787,154 0.3395 33.07 32.58 33.07 32.58 34.55 232,326 33.518 -2.90%
2007-10-17 0 0.345 0.340 0.345 0.325 0.350 42,765,500 14,572,095 0.3407 34.06 33.56 34.06 32.08 34.55 433,209 33.638 1.47%
2007-10-16 0 0.340 0.335 0.340 0.325 0.370 54,358,700 18,667,470 0.3434 33.56 33.07 33.56 32.08 36.53 550,647 33.901 -6.85%
2007-10-15 0 0.365 0.360 0.365 0.335 0.370 133,497,800 47,139,208 0.3531 36.03 35.54 36.03 33.07 36.53 1,352,315 34.858 14.06%
2007-10-12 0 0.320 0.315 0.320 0.315 0.380 116,152,500 40,013,005 0.3445 31.59 31.10 31.59 31.10 37.51 1,176,610 34.007 -15.79%
2007-10-11 0 0.380 0.380 0.385 0.380 0.410 61,612,200 23,949,442 0.3887 37.51 37.51 38.01 37.51 40.47 624,124 38.373 -5.00%
2007-10-10 0 0.400 0.395 0.400 0.390 0.415 47,984,100 19,134,817 0.3988 39.49 38.99 39.49 38.50 40.97 486,073 39.366 0.00%
2007-10-09 0 0.400 0.395 0.400 0.390 0.430 146,542,000 59,737,650 0.4076 39.49 38.99 39.49 38.50 42.45 1,484,451 40.242 -2.44%
2007-10-08 0 0.410 0.405 0.410 0.390 0.500 181,018,000 79,170,925 0.4374 40.47 39.98 40.47 38.50 49.36 1,833,689 43.176 -16.33%
2007-10-05 0 0.490 0.485 0.490 0.450 0.510 270,081,000 130,043,165 0.4815 48.37 47.88 48.37 44.42 50.35 2,735,885 47.532 5.38%
2007-10-04 0 0.465 0.460 0.465 0.460 0.485 71,229,500 33,812,965 0.4747 45.90 45.41 45.90 45.41 47.88 721,546 46.862 -3.12%
2007-10-03 0 0.480 0.480 0.485 0.480 0.550 144,784,000 73,799,440 0.5097 47.38 47.38 47.88 47.38 54.29 1,466,643 50.319 -5.88%
2007-10-02 0 0.510 0.500 0.510 0.495 0.580 115,154,800 60,082,084 0.5218 50.35 49.36 50.35 48.87 57.26 1,166,503 51.506 -10.53%
2007-09-28 0 0.570 0.560 0.570 0.560 0.600 55,408,500 31,586,425 0.5701 56.27 55.28 56.27 55.28 59.23 561,281 56.276 -5.00%
2007-09-27 0 0.600 0.590 0.600 0.570 0.620 121,464,600 72,880,460 0.6000 59.23 58.24 59.23 56.27 61.21 1,230,421 59.232 1.69%
2007-09-25 0 0.590 0.590 0.600 0.580 0.660 136,622,500 82,972,205 0.6073 58.24 58.24 59.23 57.26 65.15 1,383,968 59.952 -15.71%
2007-09-24 0 0.700 0.700 0.710 0.690 0.730 23,023,000 16,318,085 0.7088 69.10 69.10 70.09 68.12 72.06 233,220 69.969 -1.41%
2007-09-21 0 0.710 0.710 0.720 0.700 0.750 49,980,000 35,875,750 0.7178 70.09 70.09 71.08 69.10 74.04 506,291 70.860 -4.05%
2007-09-20 0 0.740 0.730 0.740 0.720 0.780 37,386,000 27,829,330 0.7444 73.05 72.06 73.05 71.08 77.00 378,715 73.484 -2.63%
2007-09-19 0 0.760 0.750 0.760 0.750 0.800 60,383,000 46,336,705 0.7674 75.03 74.04 75.03 74.04 78.97 611,672 75.754 1.33%
2007-09-18 0 0.750 0.750 0.760 0.750 0.780 55,361,000 42,403,420 0.7659 74.04 74.04 75.03 74.04 77.00 560,800 75.612 1.35%
2007-09-17 0 0.740 0.730 0.740 0.730 0.800 117,659,400 89,643,036 0.7619 73.05 72.06 73.05 72.06 78.97 1,191,874 75.212 5.71%
2007-09-14 0 0.700 0.690 0.700 0.680 0.740 74,355,500 52,888,495 0.7113 69.10 68.12 69.10 67.13 73.05 753,212 70.217 4.48%
2007-09-13 0 0.670 0.670 0.680 0.660 0.720 53,292,000 36,433,320 0.6837 66.14 66.14 67.13 65.15 71.08 539,841 67.489 -5.63%
2007-09-12 0 0.710 0.710 0.720 0.600 0.730 159,190,900 107,140,637 0.6730 70.09 70.09 71.08 59.23 72.06 1,612,583 66.440 18.33%
2007-09-11 0 0.600 0.600 0.610 0.590 0.650 42,549,600 26,259,391 0.6171 59.23 59.23 60.22 58.24 64.17 431,022 60.924 -3.23%
2007-09-10 0 0.620 0.620 0.630 0.580 0.630 32,055,900 19,634,685 0.6125 61.21 61.21 62.19 57.26 62.19 324,722 60.466 1.64%
2007-09-07 0 0.610 0.600 0.610 0.590 0.640 56,277,800 34,644,864 0.6156 60.22 59.23 60.22 58.24 63.18 570,087 60.771 5.17%
2007-09-06 0 0.580 0.580 0.590 0.570 0.600 19,472,000 11,372,875 0.5841 57.26 57.26 58.24 56.27 59.23 197,249 57.658 -1.69%
2007-09-05 0 0.590 0.580 0.590 0.570 0.630 29,093,200 17,227,964 0.5922 58.24 57.26 58.24 56.27 62.19 294,710 58.457 -3.28%
2007-09-04 0 0.610 0.610 0.620 0.610 0.640 13,099,000 8,105,250 0.6188 60.22 60.22 61.21 60.22 63.18 132,691 61.084 -4.69%
2007-09-03 0 0.640 0.630 0.640 0.620 0.650 18,149,200 11,544,745 0.6361 63.18 62.19 63.18 61.21 64.17 183,849 62.795 1.59%
2007-08-31 0 0.630 0.650 0.660 0.590 0.650 43,897,600 26,791,756 0.6103 62.19 64.17 65.15 58.24 64.17 444,677 60.250 3.28%
2007-08-30 0 0.610 0.610 0.620 0.600 0.650 41,221,000 25,797,090 0.6258 60.22 60.22 61.21 59.23 64.17 417,563 61.780 0.00%
2007-08-29 0 0.610 0.600 0.610 0.570 0.620 97,328,000 57,332,590 0.5891 60.22 59.23 60.22 56.27 61.21 985,920 58.151 -4.69%
2007-08-28 0 0.640 0.630 0.640 0.630 0.720 68,151,900 45,197,357 0.6632 63.18 62.19 63.18 62.19 71.08 690,370 65.468 -9.86%
2007-08-27 0 0.710 0.700 0.710 0.700 0.740 44,399,900 31,821,719 0.7167 70.09 69.10 70.09 69.10 73.05 449,765 70.752 0.00%
2007-08-24 0 0.710 0.710 0.720 0.700 0.760 97,919,500 71,416,260 0.7293 70.09 70.09 71.08 69.10 75.03 991,912 71.999 -1.39%
2007-08-23 0 0.720 0.710 0.720 0.630 0.750 259,873,700 180,905,474 0.6961 71.08 70.09 71.08 62.19 74.04 2,632,487 68.720 14.29%
2007-08-22 0 0.630 0.620 0.630 0.570 0.650 92,507,000 57,439,740 0.6209 62.19 61.21 62.19 56.27 64.17 937,084 61.296 10.53%
2007-08-21 0 0.570 0.570 0.580 0.560 0.620 55,780,000 32,458,300 0.5819 56.27 56.27 57.26 55.28 61.21 565,044 57.444 1.79%
2007-08-20 0 0.560 0.560 0.580 0.560 0.590 55,347,000 31,887,100 0.5761 55.28 55.28 57.26 55.28 58.24 560,658 56.874 5.66%
2007-08-17 0 0.530 0.520 0.530 0.465 0.600 129,493,000 66,705,320 0.5151 52.32 51.33 52.32 45.90 59.23 1,311,747 50.852 -8.62%
2007-08-16 0 0.580 0.570 0.580 0.560 0.640 120,385,000 72,785,000 0.6046 57.26 56.27 57.26 55.28 63.18 1,219,484 59.685 -12.12%
2007-08-15 0 0.660 0.660 0.670 0.580 0.670 170,301,000 105,797,250 0.6212 65.15 65.15 66.14 57.26 66.14 1,725,127 61.327 6.45%
2007-08-14 0 0.620 0.620 0.630 0.520 0.640 176,446,000 103,896,130 0.5888 61.21 61.21 62.19 51.33 63.18 1,787,375 58.128 16.98%
2007-08-13 0 0.530 0.520 0.530 0.520 0.560 99,379,000 54,153,220 0.5449 52.32 51.33 52.32 51.33 55.28 1,006,696 53.793 0.00%
2007-08-10 0 0.530 0.520 0.530 0.520 0.600 124,793,000 70,379,980 0.5640 52.32 51.33 52.32 51.33 59.23 1,264,137 55.674 -15.87%
2007-08-09 0 0.630 0.630 0.640 0.550 0.670 258,375,000 158,074,720 0.6118 62.19 62.19 63.18 54.29 66.14 2,617,305 60.396 14.55%
2007-08-08 0 0.550 0.540 0.550 0.475 0.600 154,732,000 82,097,180 0.5306 54.29 53.31 54.29 46.89 59.23 1,567,415 52.377 3.77%
2007-08-07 0 0.530 0.530 0.540 0.480 0.700 133,641,000 77,860,245 0.5826 52.32 52.32 53.31 47.38 69.10 1,353,766 57.514 -19.70%
2007-08-06 0 0.660 0.650 0.660 0.630 0.670 17,059,200 11,094,242 0.6503 65.15 64.17 65.15 62.19 66.14 172,807 64.200 -5.71%
2007-08-03 0 0.700 0.700 0.710 0.660 0.730 38,883,500 26,882,420 0.6914 69.10 69.10 70.09 65.15 72.06 393,885 68.249 -1.41%
2007-08-02 0 0.710 0.700 0.710 0.670 0.790 54,051,400 38,560,872 0.7134 70.09 69.10 70.09 66.14 77.99 547,534 70.426 -6.58%
2007-08-01 0 0.760 0.750 0.760 0.690 0.820 54,683,000 41,569,800 0.7602 75.03 74.04 75.03 68.12 80.95 553,932 75.045 -7.32%
2007-07-31 0 0.820 0.820 0.830 0.810 0.850 31,123,600 25,714,600 0.8262 80.95 80.95 81.94 79.96 83.91 315,278 81.562 0.00%
2007-07-30 0 0.820 0.820 0.830 0.790 0.850 39,105,350 32,074,309 0.8202 80.95 80.95 81.94 77.99 83.91 396,132 80.969 2.50%
2007-07-27 0 0.800 0.800 0.810 0.740 0.810 46,208,000 35,982,040 0.7787 78.97 78.97 79.96 73.05 79.96 468,081 76.871 -1.23%
2007-07-26 0 0.810 0.800 0.810 0.770 0.870 105,919,000 86,210,590 0.8139 79.96 78.97 79.96 76.01 85.88 1,072,946 80.349 -4.71%
2007-07-25 0 0.850 0.830 0.850 0.820 0.870 79,798,000 67,514,170 0.8461 83.91 81.94 83.91 80.95 85.88 808,343 83.522 -3.41%
2007-07-24 0 0.880 0.870 0.880 0.870 0.930 77,823,600 69,637,308 0.8948 86.87 85.88 86.87 85.88 91.81 788,343 88.334 -1.12%
2007-07-23 0 0.890 0.890 0.900 0.860 0.910 27,131,500 24,058,960 0.8868 87.86 87.86 88.85 84.90 89.83 274,839 87.539 1.14%
2007-07-20 0 0.880 0.880 0.890 0.870 0.920 36,198,700 32,163,079 0.8885 86.87 86.87 87.86 85.88 90.82 366,688 87.712 -2.22%
2007-07-19 0 0.900 0.890 0.900 0.870 0.960 81,538,500 73,320,200 0.8992 88.85 87.86 88.85 85.88 94.77 825,974 88.768 -6.25%
2007-07-18 0 0.960 0.950 0.970 0.940 0.990 30,456,100 29,182,859 0.9582 94.77 93.78 95.76 92.79 97.73 308,516 94.591 -1.03%
2007-07-17 0 0.970 0.970 0.980 0.950 0.990 18,478,500 17,949,405 0.9714 95.76 95.76 96.74 93.78 97.73 187,185 95.891 -2.02%
2007-07-16 0 0.990 0.990 1.000 0.950 1.010 33,126,400 32,607,794 0.9843 97.73 97.73 98.72 93.78 99.71 335,566 97.172 4.21%
2007-07-13 0 0.950 0.940 0.950 0.930 1.000 68,367,800 66,142,022 0.9674 93.78 92.79 93.78 91.81 98.72 692,557 95.504 -3.06%
2007-07-12 0 0.980 0.970 0.980 0.960 1.030 32,943,900 32,672,613 0.9918 96.74 95.76 96.74 94.77 101.7 333,717 97.905 -2.00%
2007-07-11 0 1.000 0.990 1.000 0.990 1.040 50,642,000 51,360,840 1.0142 98.72 97.73 98.72 97.73 102.7 512,997 100.12 -5.66%
2007-07-10 0 1.060 1.060 1.070 1.050 1.140 44,592,000 47,889,250 1.0739 104.6 104.6 105.6 103.7 112.5 451,711 106.02 -5.36%
2007-07-09 0 1.120 1.110 1.120 1.040 1.130 114,229,500 125,051,400 1.0947 110.6 109.6 110.6 102.7 111.6 1,157,130 108.07 8.74%
2007-07-06 0 1.030 1.020 1.030 0.980 1.040 38,842,000 39,151,650 1.0080 101.7 100.7 101.7 96.74 102.7 393,464 99.505 5.10%
2007-07-05 0 0.980 0.980 0.990 0.960 0.990 32,734,300 32,054,248 0.9792 96.74 96.74 97.73 94.77 97.73 331,594 96.667 0.00%
2007-07-04 0 0.980 0.970 0.980 0.950 1.000 19,745,000 19,214,110 0.9731 96.74 95.76 96.74 93.78 98.72 200,014 96.064 1.03%
2007-07-03 0 0.970 0.970 0.980 0.950 1.010 65,398,100 64,511,661 0.9864 95.76 95.76 96.74 93.78 99.71 662,474 97.380 -2.02%
2007-06-29 0 0.990 0.980 1.000 0.970 1.040 35,495,400 35,501,157 1.0002 97.73 96.74 98.72 95.76 102.7 359,564 98.734 -1.00%
2007-06-28 0 1.000 0.990 1.000 0.940 1.020 177,642,000 164,738,540 0.9274 98.72 97.73 98.72 92.79 100.7 1,799,490 91.547 9.89%
2007-06-27 0 0.910 0.910 0.920 0.900 0.970 31,630,300 28,908,894 0.9140 89.83 89.83 90.82 88.85 95.76 320,411 90.224 -5.21%
2007-06-26 0 0.960 0.950 0.970 0.940 0.980 28,102,000 26,732,410 0.9513 94.77 93.78 95.76 92.79 96.74 284,670 93.907 -1.03%
2007-06-25 0 0.970 0.970 0.980 0.930 1.020 44,251,700 42,863,036 0.9686 95.76 95.76 96.74 91.81 100.7 448,264 95.620 -2.02%
2007-06-22 0 0.990 0.980 0.990 0.960 1.040 37,474,900 37,213,999 0.9930 97.73 96.74 97.73 94.77 102.7 379,616 98.031 -1.98%
2007-06-21 0 1.010 1.010 1.020 0.990 1.070 131,417,500 134,445,480 1.0230 99.71 99.71 100.7 97.73 105.6 1,331,242 100.99 4.12%
2007-06-20 0 0.970 0.960 0.970 0.820 0.990 108,613,700 101,614,910 0.9356 95.76 94.77 95.76 80.95 97.73 1,100,243 92.357 12.79%
2007-06-18 0 0.860 0.860 0.870 0.850 0.990 118,398,500 106,199,660 0.8970 84.90 84.90 85.88 83.91 97.73 1,199,361 88.547 -14.00%
2007-06-15 0 1.000 1.000 1.010 0.990 1.080 55,790,400 57,253,616 1.0262 98.72 98.72 99.71 97.73 106.6 565,150 101.31 -6.54%
2007-06-14 0 1.070 1.060 1.070 1.030 1.130 57,450,500 61,586,330 1.0720 105.6 104.6 105.6 101.7 111.6 581,966 105.82 -2.73%
2007-06-13 0 1.100 1.090 1.100 1.080 1.130 46,112,600 51,304,571 1.1126 108.6 107.6 108.6 106.6 111.6 467,115 109.83 1.85%
2007-06-12 0 1.080 1.070 1.080 1.070 1.130 42,722,700 46,506,320 1.0886 106.6 105.6 106.6 105.6 111.6 432,775 107.46 -3.57%
2007-06-11 0 1.120 1.110 1.120 1.110 1.150 24,359,300 27,383,424 1.1241 110.6 109.6 110.6 109.6 113.5 246,757 110.97 0.00%
2007-06-08 0 1.120 1.120 1.130 1.110 1.140 29,696,142 33,404,943 1.1249 110.6 110.6 111.6 109.6 112.5 300,818 111.05 0.00%
2007-06-07 0 1.120 1.110 1.120 1.100 1.140 34,316,800 38,332,994 1.1170 110.6 109.6 110.6 108.6 112.5 347,625 110.27 -0.88%
2007-06-06 0 1.130 1.120 1.130 1.110 1.160 27,350,600 30,831,679 1.1273 111.6 110.6 111.6 109.6 114.5 277,058 111.28 -2.59%
2007-06-05 0 1.160 1.160 1.180 1.100 1.190 37,066,900 42,142,428 1.1369 114.5 114.5 116.5 108.6 117.5 375,483 112.24 -0.85%
2007-06-04 0 1.170 1.170 1.180 1.170 1.230 32,869,300 39,128,567 1.1904 115.5 115.5 116.5 115.5 121.4 332,962 117.52 -2.50%
2007-06-01 0 1.200 1.190 1.200 1.150 1.230 85,453,500 102,713,055 1.2020 118.5 117.5 118.5 113.5 121.4 865,633 118.66 2.56%
2007-05-31 0 1.170 1.160 1.170 1.160 1.190 21,561,000 25,241,270 1.1707 115.5 114.5 115.5 114.5 117.5 218,410 115.57 0.86%
2007-05-30 0 1.160 1.150 1.160 1.100 1.200 44,420,100 51,413,198 1.1574 114.5 113.5 114.5 108.6 118.5 449,970 114.26 -3.33%
2007-05-29 0 1.200 1.200 1.210 1.170 1.250 50,564,100 60,393,164 1.1944 118.5 118.5 119.4 115.5 123.4 512,208 117.91 -1.64%
2007-05-28 0 1.220 1.210 1.230 1.200 1.270 47,163,900 58,374,401 1.2377 120.4 119.4 121.4 118.5 125.4 477,764 122.18 1.67%
2007-05-25 0 1.200 1.190 1.210 1.160 1.210 62,360,700 74,029,475 1.1871 118.5 117.5 119.4 114.5 119.4 631,706 117.19 -3.23%
2007-05-23 0 1.240 1.240 1.250 1.220 1.290 39,642,200 49,304,556 1.2437 122.4 122.4 123.4 120.4 127.3 401,570 122.78 -3.88%
2007-05-22 0 1.290 1.270 1.280 1.190 1.310 138,278,200 174,581,941 1.2625 127.3 125.4 126.4 117.5 129.3 1,400,740 124.64 10.26%
2007-05-21 0 1.170 1.170 1.180 1.100 1.210 70,632,350 82,471,178 1.1676 115.5 115.5 116.5 108.6 119.4 715,497 115.26 6.36%
2007-05-18 0 1.100 1.100 1.110 1.050 1.120 43,561,200 47,210,045 1.0838 108.6 108.6 109.6 103.7 110.6 441,269 106.99 -1.79%
2007-05-17 0 1.120 1.110 1.120 1.090 1.220 89,337,400 103,299,288 1.1563 110.6 109.6 110.6 107.6 120.4 904,976 114.15 0.00%
2007-05-16 0 1.120 1.110 1.120 1.050 1.140 98,051,000 107,963,410 1.1011 110.6 109.6 110.6 103.7 112.5 993,244 108.70 2.75%
2007-05-15 0 1.090 1.080 1.090 1.060 1.190 82,992,500 91,511,419 1.1026 107.6 106.6 107.6 104.6 117.5 840,703 108.85 -6.84%
2007-05-14 0 1.170 1.160 1.170 1.160 1.210 31,060,812 36,689,752 1.1812 115.5 114.5 115.5 114.5 119.4 314,642 116.61 0.86%
2007-05-11 0 1.160 1.160 1.170 1.140 1.190 30,264,600 35,116,873 1.1603 114.5 114.5 115.5 112.5 117.5 306,576 114.55 -0.85%
2007-05-10 0 1.170 1.160 1.170 1.140 1.210 20,868,400 24,528,273 1.1754 115.5 114.5 115.5 112.5 119.4 211,394 116.03 0.00%
2007-05-09 0 1.170 1.160 1.170 1.140 1.210 31,170,400 36,356,664 1.1664 115.5 114.5 115.5 112.5 119.4 315,752 115.14 -1.68%
2007-05-08 0 1.190 1.190 1.200 1.170 1.230 23,883,400 28,597,910 1.1974 117.5 117.5 118.5 115.5 121.4 241,936 118.20 -1.65%
2007-05-07 0 1.210 1.210 1.220 1.200 1.270 19,924,600 24,478,578 1.2286 119.4 119.4 120.4 118.5 125.4 201,834 121.28 -2.42%
2007-05-04 0 1.240 1.230 1.240 1.220 1.290 39,842,600 50,161,534 1.2590 122.4 121.4 122.4 120.4 127.3 403,600 124.29 2.48%
2007-05-03 0 1.210 1.200 1.210 1.150 1.210 13,644,500 16,376,486 1.2002 119.4 118.5 119.4 113.5 119.4 138,217 118.48 1.68%
2007-05-02 0 1.190 1.180 1.190 1.140 1.260 53,555,200 64,279,036 1.2002 117.5 116.5 117.5 112.5 124.4 542,507 118.49 -3.25%
2007-04-30 0 1.230 1.220 1.230 1.210 1.300 21,875,400 27,151,044 1.2412 121.4 120.4 121.4 119.4 128.3 221,595 122.53 -3.91%
2007-04-27 0 1.280 1.270 1.280 1.260 1.320 26,469,500 34,260,539 1.2943 126.4 125.4 126.4 124.4 130.3 268,133 127.77 1.59%
2007-04-26 0 1.260 1.250 1.260 1.240 1.410 129,057,300 173,040,213 1.3408 124.4 123.4 124.4 122.4 139.2 1,307,334 132.36 1.61%
2007-04-25 0 1.240 1.280 1.290 1.110 1.280 104,289,100 123,712,319 1.1862 122.4 126.4 127.3 109.6 126.4 1,056,435 117.10 8.77%
2007-04-24 0 1.140 1.130 1.140 1.130 1.240 70,354,800 83,556,468 1.1876 112.5 111.6 112.5 111.6 122.4 712,685 117.24 -7.32%
2007-04-23 0 1.230 1.230 1.240 1.230 1.300 25,903,200 32,807,403 1.2665 121.4 121.4 122.4 121.4 128.3 262,396 125.03 -3.91%
2007-04-20 0 1.280 1.270 1.280 1.250 1.320 38,438,500 49,637,310 1.2913 126.4 125.4 126.4 123.4 130.3 389,377 127.48 2.40%
2007-04-19 0 1.250 1.240 1.260 1.220 1.300 36,144,800 44,905,435 1.2424 123.4 122.4 124.4 120.4 128.3 366,142 122.64 -2.34%
2007-04-18 0 1.280 1.270 1.280 1.180 1.300 62,123,600 78,857,537 1.2694 126.4 125.4 126.4 116.5 128.3 629,304 125.31 7.56%
2007-04-17 0 1.190 1.180 1.190 1.140 1.260 71,977,300 85,832,304 1.1925 117.5 116.5 117.5 112.5 124.4 729,121 117.72 -3.25%
2007-04-16 0 1.230 1.230 1.240 1.210 1.290 38,402,500 47,153,610 1.2279 121.4 121.4 122.4 119.4 127.3 389,012 121.21 -3.91%
2007-04-13 0 1.280 1.270 1.280 1.260 1.340 19,761,100 25,423,368 1.2865 126.4 125.4 126.4 124.4 132.3 200,177 127.00 -1.54%
2007-04-12 0 1.300 1.290 1.310 1.210 1.350 46,968,800 60,820,239 1.2949 128.3 127.3 129.3 119.4 133.3 475,788 127.83 7.44%
2007-04-11 0 1.210 1.200 1.210 1.200 1.290 89,364,100 110,756,563 1.2394 119.4 118.5 119.4 118.5 127.3 905,247 122.35 -5.47%
2007-04-10 0 1.280 1.280 1.290 1.150 1.290 158,644,300 193,272,718 1.2183 126.4 126.4 127.3 113.5 127.3 1,607,046 120.27 18.52%
2007-04-04 0 1.080 1.070 1.080 1.070 1.110 17,846,900 19,496,976 1.0925 106.6 105.6 106.6 105.6 109.6 180,787 107.85 -0.92%
2007-04-03 0 1.090 1.080 1.090 1.070 1.110 29,194,800 31,771,102 1.0882 107.6 106.6 107.6 105.6 109.6 295,740 107.43 1.87%
2007-04-02 0 1.070 1.070 1.080 1.040 1.150 43,349,700 46,856,742 1.0809 105.6 105.6 106.6 102.7 113.5 439,127 106.70 -2.73%
2007-03-30 0 1.100 1.090 1.100 1.070 1.150 59,309,300 66,376,533 1.1192 108.6 107.6 108.6 105.6 113.5 600,796 110.48 2.80%
2007-03-29 0 1.070 1.070 1.080 1.030 1.090 46,472,800 49,475,075 1.0646 105.6 105.6 106.6 101.7 107.6 470,763 105.10 -2.73%
2007-03-28 0 1.100 1.090 1.100 1.050 1.170 226,870,100 249,682,511 1.1006 108.6 107.6 108.6 103.7 115.5 2,298,165 108.64 6.80%
2007-03-27 0 1.030 1.020 1.030 0.890 1.030 235,853,600 229,451,854 0.9729 101.7 100.7 101.7 87.86 101.7 2,389,166 96.038 17.05%
2007-03-26 0 0.880 0.870 0.880 0.860 0.910 30,959,900 27,198,025 0.8785 86.87 85.88 86.87 84.90 89.83 313,620 86.723 1.15%
2007-03-23 0 0.870 0.870 0.880 0.850 0.880 18,027,700 15,643,141 0.8677 85.88 85.88 86.87 83.91 86.87 182,618 85.660 0.00%
2007-03-22 0 0.870 0.870 0.880 0.860 0.900 35,389,200 31,075,516 0.8781 85.88 85.88 86.87 84.90 88.85 358,488 86.685 0.00%
2007-03-21 0 0.870 0.870 0.880 0.820 0.910 50,187,500 43,653,420 0.8698 85.88 85.88 86.87 80.95 89.83 508,393 85.866 4.82%
2007-03-20 0 0.830 0.830 0.840 0.810 0.880 41,920,200 35,323,205 0.8426 81.94 81.94 82.92 79.96 86.87 424,646 83.183 -3.49%
2007-03-19 0 0.860 0.850 0.860 0.850 0.900 39,449,000 34,143,185 0.8655 84.90 83.91 84.90 83.91 88.85 399,613 85.441 -4.44%
2007-03-16 0 0.900 0.890 0.900 0.870 0.920 59,865,600 53,857,216 0.8996 88.85 87.86 88.85 85.88 90.82 606,431 88.810 2.27%
2007-03-15 0 0.880 0.880 0.890 0.880 0.940 108,422,000 98,568,875 0.9091 86.87 86.87 87.86 86.87 92.79 1,098,301 89.747 3.53%
2007-03-14 0 0.850 0.850 0.860 0.770 0.860 81,780,600 66,695,369 0.8155 83.91 83.91 84.90 76.01 84.90 828,427 80.508 -2.30%
2007-03-13 0 0.870 0.860 0.870 0.800 0.890 110,607,200 95,504,322 0.8635 85.88 84.90 85.88 78.97 87.86 1,120,437 85.238 10.13%
2007-03-12 0 0.790 0.790 0.800 0.760 0.800 33,306,400 26,177,133 0.7859 77.99 77.99 78.97 75.03 78.97 337,390 77.587 0.00%
2007-03-09 0 0.790 0.780 0.790 0.710 0.800 98,969,000 76,163,980 0.7696 77.99 77.00 77.99 70.09 78.97 1,002,543 75.971 9.72%
2007-03-08 0 0.720 0.720 0.730 0.700 0.750 43,037,000 31,108,865 0.7228 71.08 71.08 72.06 69.10 74.04 435,959 71.357 0.00%
2007-03-07 0 0.720 0.710 0.720 0.710 0.790 113,177,400 85,236,977 0.7531 71.08 70.09 71.08 70.09 77.99 1,146,472 74.347 0.00%
2007-03-06 0 0.720 0.720 0.730 0.630 0.760 187,837,000 131,674,320 0.7010 71.08 71.08 72.06 62.19 75.03 1,902,764 69.202 20.00%
2007-03-05 0 0.600 0.590 0.600 0.580 0.810 335,575,900 218,919,038 0.6524 59.23 58.24 59.23 57.26 79.96 3,399,340 64.400 -29.41%
2007-03-02 0 0.850 0.840 0.850 0.830 1.030 155,519,500 143,669,520 0.9238 83.91 82.92 83.91 81.94 101.7 1,575,392 91.196 -15.00%
2007-03-01 0 1.000 0.990 1.000 0.960 1.040 121,026,500 121,683,195 1.0054 98.72 97.73 98.72 94.77 102.7 1,225,983 99.254 3.09%
2007-02-28 0 0.970 0.970 0.980 0.800 0.980 138,846,900 128,636,266 0.9265 95.76 95.76 96.74 78.97 96.74 1,406,501 91.458 -3.96%
2007-02-27 0 1.010 1.000 1.010 0.990 1.130 140,077,600 148,337,976 1.0590 99.71 98.72 99.71 97.73 111.6 1,418,968 104.54 -3.81%
2007-02-26 0 1.050 1.050 1.060 0.900 1.080 148,002,800 148,066,557 1.0004 103.7 103.7 104.6 88.85 106.6 1,499,249 98.760 15.38%
2007-02-23 0 0.910 0.900 0.910 0.880 0.950 40,861,000 36,827,391 0.9013 89.83 88.85 89.83 86.87 93.78 413,917 88.973 -3.19%
2007-02-22 0 0.940 0.930 0.940 0.870 0.960 97,724,800 90,716,965 0.9283 92.79 91.81 92.79 85.88 94.77 989,940 91.639 5.62%
2007-02-21 0 0.890 0.890 0.900 0.860 0.950 35,744,300 32,393,664 0.9063 87.86 87.86 88.85 84.90 93.78 362,085 89.464 -5.32%
2007-02-16 0 0.940 0.930 0.940 0.900 1.000 141,258,100 135,418,327 0.9587 92.79 91.81 92.79 88.85 98.72 1,430,926 94.637 3.30%
2007-02-15 0 0.910 0.900 0.910 0.860 0.940 121,511,100 109,683,503 0.9027 89.83 88.85 89.83 84.90 92.79 1,230,892 89.109 -1.09%
2007-02-14 0 0.920 0.910 0.920 0.790 0.980 1,202,546,200 947,370,276 0.7878 90.82 89.83 90.82 77.99 96.74 12,181,637 77.770 31.43%
2007-02-13 1 - - - - - 0 0 - 69.10 - - - - 0 - 0.00%
2007-02-12 1 - - - - - 0 0 - 69.10 - - - - 0 - 0.00%
2007-02-09 1 0.700 0.700 0.710 0.700 0.740 41,432,500 29,884,910 0.7213 69.10 69.10 70.09 69.10 73.05 419,706 71.204 -2.78%
2007-02-08 0 0.720 0.710 0.720 0.650 0.750 93,762,400 66,731,392 0.7117 71.08 70.09 71.08 64.17 74.04 949,801 70.258 2.86%
2007-02-07 0 0.700 0.700 0.710 0.680 0.740 109,614,254 78,396,026 0.7152 69.10 69.10 70.09 67.13 73.05 1,110,378 70.603 1.45%
2007-02-06 0 0.690 0.690 0.700 0.640 0.740 164,067,500 114,011,560 0.6949 68.12 68.12 69.10 63.18 73.05 1,661,982 68.600 6.15%
2007-02-05 0 0.650 0.640 0.650 0.630 0.820 234,122,300 166,372,273 0.7106 64.17 63.18 64.17 62.19 80.95 2,371,628 70.151 -15.58%
2007-02-02 0 0.770 0.760 0.770 0.730 0.820 131,802,100 102,487,908 0.7776 76.01 75.03 76.01 72.06 80.95 1,335,138 76.762 0.00%
2007-02-01 0 0.770 0.760 0.770 0.660 0.800 369,764,000 274,232,053 0.7416 76.01 75.03 76.01 65.15 78.97 3,745,661 73.213 18.46%
2007-01-31 0 0.650 0.640 0.650 0.610 0.690 120,499,200 77,992,174 0.6472 64.17 63.18 64.17 60.22 68.12 1,220,641 63.894 3.17%
2007-01-30 0 0.630 0.630 0.640 0.620 0.710 131,735,800 87,487,752 0.6641 62.19 62.19 63.18 61.21 70.09 1,334,467 65.560 3.28%
2007-01-29 0 0.610 0.600 0.610 0.495 0.670 317,829,300 188,486,740 0.5930 60.22 59.23 60.22 48.87 66.14 3,219,570 58.544 12.96%
2007-01-26 0 0.540 0.540 0.550 0.405 0.560 287,765,100 143,702,556 0.4994 53.31 53.31 54.29 39.98 55.28 2,915,023 49.297 21.35%
2007-01-25 0 0.445 0.445 0.450 0.425 0.510 154,941,800 71,330,799 0.4604 43.93 43.93 44.42 41.96 50.35 1,569,540 45.447 -11.00%
2007-01-24 0 0.500 0.495 0.500 0.485 0.580 131,600,300 69,631,479 0.5291 49.36 48.87 49.36 47.88 57.26 1,333,094 52.233 -9.09%
2007-01-23 0 0.550 0.540 0.550 0.450 0.550 234,345,400 117,964,060 0.5034 54.29 53.31 54.29 44.42 54.29 2,373,888 49.692 12.24%
2007-01-22 0 0.490 0.485 0.495 0.440 0.510 345,393,200 163,622,717 0.4737 48.37 47.88 48.87 43.44 50.35 3,498,788 46.766 13.95%
2007-01-19 0 0.430 0.425 0.430 0.340 0.435 277,491,500 110,637,670 0.3987 42.45 41.96 42.45 33.56 42.94 2,810,953 39.359 28.36%
2007-01-18 0 0.335 0.330 0.335 0.310 0.350 115,380,500 37,806,175 0.3277 33.07 32.58 33.07 30.60 34.55 1,168,789 32.346 1.52%
2007-01-17 0 0.330 0.330 0.335 0.300 0.345 184,960,400 59,902,452 0.3239 32.58 32.58 33.07 29.62 34.06 1,873,625 31.971 6.45%
2007-01-16 0 0.310 0.300 0.305 0.280 0.355 305,674,300 96,648,862 0.3162 30.60 29.62 30.11 27.64 35.04 3,096,441 31.213 14.81%
2007-01-15 0 0.270 0.265 0.270 0.250 0.280 123,658,200 32,803,286 0.2653 26.65 26.16 26.65 24.68 27.64 1,252,642 26.187 9.76%
2007-01-12 0 0.246 0.246 0.247 0.229 0.255 130,939,900 31,901,292 0.2436 24.28 24.28 24.38 22.61 25.17 1,326,404 24.051 8.37%
2007-01-11 0 0.227 0.227 0.228 0.196 0.233 152,180,800 34,014,797 0.2235 22.41 22.41 22.51 19.35 23.00 1,541,572 22.065 16.41%
2007-01-10 0 0.195 0.193 0.197 0.187 0.199 54,569,600 10,704,276 0.1962 19.25 19.05 19.45 18.46 19.64 552,783 19.364 0.52%
2007-01-09 0 0.194 0.194 0.196 0.181 0.196 66,738,500 12,617,876 0.1891 19.15 19.15 19.35 17.87 19.35 676,052 18.664 7.18%
2007-01-08 0 0.181 0.179 0.181 0.160 0.190 58,730,000 10,351,425 0.1763 17.87 17.67 17.87 15.79 18.76 594,927 17.399 13.84%
2007-01-05 0 0.159 0.158 0.159 0.153 0.162 8,281,200 1,316,824 0.1590 15.70 15.60 15.70 15.10 15.99 83,887 15.698 0.00%
2007-01-04 0 0.159 0.153 0.159 0.153 0.164 3,550,100 561,730 0.1582 15.70 15.10 15.70 15.10 16.19 35,962 15.620 -2.45%
2007-01-03 0 0.163 0.160 0.163 0.159 0.163 5,536,500 889,421 0.1606 16.09 15.79 16.09 15.70 16.09 56,084 15.859 0.00%
2007-01-02 0 0.163 0.160 0.163 0.158 0.170 12,459,100 2,027,626 0.1627 16.09 15.79 16.09 15.60 16.78 126,209 16.066 1.88%
2006-12-29 0 0.160 0.160 0.161 0.150 0.160 17,128,600 2,664,191 0.1555 15.79 15.79 15.89 14.81 15.79 173,510 15.355 5.26%
2006-12-28 0 0.152 0.150 0.153 0.149 0.156 5,587,300 848,039 0.1518 15.01 14.81 15.10 14.71 15.40 56,599 14.983 -3.18%
2006-12-27 0 0.157 0.153 0.157 0.151 0.157 2,382,000 362,381 0.1521 15.50 15.10 15.50 14.91 15.50 24,129 15.018 1.29%
2006-12-22 0 0.155 0.155 0.159 0.152 0.160 7,303,000 1,151,817 0.1577 15.30 15.30 15.70 15.01 15.79 73,978 15.570 1.97%
2006-12-21 0 0.152 0.152 0.153 0.150 0.152 804,200 121,262 0.1508 15.01 15.01 15.10 14.81 15.01 8,146 14.885 0.00%
2006-12-20 0 0.152 0.150 0.152 0.150 0.154 3,683,000 556,369 0.1511 15.01 14.81 15.01 14.81 15.20 37,308 14.913 -2.56%
2006-12-19 0 0.156 0.152 0.156 0.150 0.157 4,884,000 745,474 0.1526 15.40 15.01 15.40 14.81 15.50 49,474 15.068 0.65%
2006-12-18 0 0.155 0.154 0.156 0.152 0.158 12,632,800 1,948,488 0.1542 15.30 15.20 15.40 15.01 15.60 127,969 15.226 0.00%
2006-12-15 0 0.155 0.155 0.156 0.154 0.155 1,813,200 280,750 0.1548 15.30 15.30 15.40 15.20 15.30 18,367 15.285 -1.27%
2006-12-14 0 0.157 0.155 0.157 0.155 0.159 2,139,400 336,740 0.1574 15.50 15.30 15.50 15.30 15.70 21,672 15.538 1.29%
2006-12-13 0 0.155 0.155 0.157 0.155 0.155 3,845,000 595,940 0.1550 15.30 15.30 15.50 15.30 15.30 38,949 15.300 -0.64%
2006-12-12 0 0.156 0.156 0.157 0.155 0.160 4,586,000 721,402 0.1573 15.40 15.40 15.50 15.30 15.79 46,456 15.529 -2.50%
2006-12-11 0 0.160 0.157 0.160 0.155 0.160 7,841,000 1,235,480 0.1576 15.79 15.50 15.79 15.30 15.79 79,428 15.555 1.27%
2006-12-08 0 0.158 0.155 0.158 0.153 0.158 5,492,000 855,139 0.1557 15.60 15.30 15.60 15.10 15.60 55,633 15.371 0.64%
2006-12-07 0 0.157 0.154 0.157 0.153 0.160 16,617,000 2,570,413 0.1547 15.50 15.20 15.50 15.10 15.79 168,328 15.270 -1.26%
2006-12-06 0 0.159 0.157 0.160 0.154 0.161 15,072,000 2,362,430 0.1567 15.70 15.50 15.79 15.20 15.89 152,677 15.473 0.63%
2006-12-05 0 0.158 0.154 0.160 0.150 0.161 19,948,000 3,094,645 0.1551 15.60 15.20 15.79 14.81 15.89 202,071 15.315 -2.47%
2006-12-04 0 0.162 0.160 0.164 0.160 0.166 9,177,200 1,498,368 0.1633 15.99 15.79 16.19 15.79 16.39 92,964 16.118 -1.22%
2006-12-01 0 0.164 0.159 0.164 0.160 0.168 4,173,400 677,881 0.1624 16.19 15.70 16.19 15.79 16.58 42,276 16.035 1.86%
2006-11-30 0 0.161 0.161 0.165 0.160 0.169 3,495,000 581,475 0.1664 15.89 15.89 16.29 15.79 16.68 35,404 16.424 0.00%
2006-11-29 0 0.161 0.159 0.161 0.158 0.166 1,681,500 272,418 0.1620 15.89 15.70 15.89 15.60 16.39 17,033 15.993 -0.62%
2006-11-28 0 0.162 0.160 0.163 0.155 0.165 6,992,000 1,117,750 0.1599 15.99 15.79 16.09 15.30 16.29 70,828 15.781 -2.99%
2006-11-27 0 0.167 0.167 0.168 0.163 0.168 4,562,338 752,872 0.1650 16.49 16.49 16.58 16.09 16.58 46,216 16.290 0.60%
2006-11-24 0 0.166 0.165 0.167 0.155 0.168 4,883,200 803,187 0.1645 16.39 16.29 16.49 15.30 16.58 49,466 16.237 0.00%
2006-11-23 0 0.166 0.161 0.167 0.158 0.168 1,161,000 189,055 0.1628 16.39 15.89 16.49 15.60 16.58 11,761 16.075 -2.35%
2006-11-22 0 0.170 0.165 0.171 0.145 0.171 58,919,500 9,092,011 0.1543 16.78 16.29 16.88 14.31 16.88 596,847 15.233 6.92%
2006-11-21 0 0.159 0.153 0.159 0.140 0.168 47,742,000 7,347,594 0.1539 15.70 15.10 15.70 13.82 16.58 483,620 15.193 -3.05%
2006-11-20 0 0.164 0.161 0.163 0.159 0.166 13,119,900 2,122,832 0.1618 16.19 15.89 16.09 15.70 16.39 132,903 15.973 -0.61%
2006-11-17 0 0.165 0.165 0.166 0.164 0.170 9,938,000 1,657,100 0.1667 16.29 16.29 16.39 16.19 16.78 100,671 16.461 -1.20%
2006-11-16 0 0.167 0.167 0.169 0.166 0.173 7,997,600 1,352,587 0.1691 16.49 16.49 16.68 16.39 17.08 81,015 16.696 -3.47%
2006-11-15 0 0.173 0.172 0.173 0.170 0.180 34,052,500 5,953,525 0.1748 17.08 16.98 17.08 16.78 17.77 344,947 17.259 2.37%
2006-11-14 0 0.169 0.164 0.169 0.164 0.173 10,537,700 1,775,309 0.1685 16.68 16.19 16.68 16.19 17.08 106,746 16.631 0.00%
2006-11-13 0 0.169 0.169 0.170 0.168 0.172 3,751,000 632,579 0.1686 16.68 16.68 16.78 16.58 16.98 37,997 16.648 -2.87%
2006-11-10 0 0.174 0.171 0.174 0.171 0.175 3,803,200 657,519 0.1729 17.18 16.88 17.18 16.88 17.28 38,526 17.067 1.16%
2006-11-09 0 0.172 0.172 0.174 0.170 0.178 10,001,500 1,739,293 0.1739 16.98 16.98 17.18 16.78 17.57 101,314 17.167 0.58%
2006-11-08 0 0.171 0.171 0.173 0.169 0.175 6,324,000 1,081,676 0.1710 16.88 16.88 17.08 16.68 17.28 64,061 16.885 -2.29%
2006-11-07 0 0.175 0.173 0.175 0.170 0.175 8,847,000 1,526,167 0.1725 17.28 17.08 17.28 16.78 17.28 89,619 17.030 1.16%
2006-11-06 0 0.173 0.173 0.175 0.172 0.177 4,201,000 728,592 0.1734 17.08 17.08 17.28 16.98 17.47 42,556 17.121 -0.57%
2006-11-03 0 0.174 0.174 0.175 0.173 0.178 7,316,300 1,278,951 0.1748 17.18 17.18 17.28 17.08 17.57 74,113 17.257 1.16%
2006-11-02 0 0.172 0.172 0.175 0.166 0.182 70,866,500 12,080,696 0.1705 16.98 16.98 17.28 16.39 17.97 717,868 16.829 1.18%
2006-11-01 0 0.170 0.168 0.170 0.167 0.170 4,922,800 825,312 0.1677 16.78 16.58 16.78 16.49 16.78 49,867 16.550 1.80%
2006-10-31 0 0.167 0.166 0.167 0.166 0.174 7,825,000 1,313,106 0.1678 16.49 16.39 16.49 16.39 17.18 79,266 16.566 0.00%
2006-10-27 0 0.167 0.166 0.168 0.163 0.168 7,269,200 1,201,382 0.1653 16.49 16.39 16.58 16.09 16.58 73,636 16.315 0.00%
2006-10-26 0 0.167 0.165 0.167 0.165 0.170 4,734,000 788,168 0.1665 16.49 16.29 16.49 16.29 16.78 47,955 16.436 0.00%
2006-10-25 0 0.167 0.166 0.167 0.166 0.171 8,094,500 1,358,074 0.1678 16.49 16.39 16.49 16.39 16.88 81,996 16.563 -0.60%
2006-10-24 0 0.168 0.167 0.168 0.165 0.170 6,069,200 1,009,188 0.1663 16.58 16.49 16.58 16.29 16.78 61,480 16.415 -1.18%
2006-10-23 0 0.170 0.167 0.170 0.165 0.173 15,117,400 2,535,267 0.1677 16.78 16.49 16.78 16.29 17.08 153,137 16.556 -1.16%
2006-10-20 0 0.172 0.169 0.172 0.166 0.173 15,882,000 2,694,943 0.1697 16.98 16.68 16.98 16.39 17.08 160,883 16.751 2.99%
2006-10-19 0 0.167 0.167 0.169 0.167 0.170 3,543,000 598,080 0.1688 16.49 16.49 16.68 16.49 16.78 35,890 16.664 -1.76%
2006-10-18 0 0.170 0.169 0.170 0.161 0.171 5,596,000 935,638 0.1672 16.78 16.68 16.78 15.89 16.88 56,687 16.505 0.00%
2006-10-17 0 0.170 0.168 0.170 0.160 0.172 17,249,000 2,861,209 0.1659 16.78 16.58 16.78 15.79 16.98 174,730 16.375 0.00%
2006-10-16 0 0.170 0.169 0.170 0.170 0.180 6,872,400 1,188,916 0.1730 16.78 16.68 16.78 16.78 17.77 69,617 17.078 -4.49%
2006-10-13 0 0.178 0.176 0.178 0.172 0.185 10,401,900 1,826,120 0.1756 17.57 17.37 17.57 16.98 18.26 105,370 17.331 -0.56%
2006-10-12 0 0.179 0.174 0.179 0.174 0.184 36,751,000 6,564,035 0.1786 17.67 17.18 17.67 17.18 18.16 372,283 17.632 2.87%
2006-10-11 0 0.174 0.170 0.176 0.150 0.180 97,495,900 16,182,082 0.1660 17.18 16.78 17.37 14.81 17.77 987,621 16.385 -3.87%
2006-10-10 0 0.181 0.178 0.183 0.178 0.187 22,119,000 4,014,719 0.1815 17.87 17.57 18.07 17.57 18.46 224,063 17.918 -2.69%
2006-10-09 0 0.186 0.182 0.188 0.182 0.190 7,874,500 1,458,594 0.1852 18.36 17.97 18.56 17.97 18.76 79,768 18.286 -2.11%
2006-10-06 0 0.190 0.188 0.190 0.187 0.193 9,758,700 1,847,358 0.1893 18.76 18.56 18.76 18.46 19.05 98,854 18.688 -2.06%
2006-10-05 0 0.194 0.192 0.194 0.192 0.197 10,167,300 1,976,299 0.1944 19.15 18.95 19.15 18.95 19.45 102,993 19.189 -0.51%
2006-10-04 0 0.195 0.194 0.195 0.192 0.200 33,089,000 6,438,255 0.1946 19.25 19.15 19.25 18.95 19.74 335,187 19.208 -1.02%
2006-10-03 0 0.197 0.195 0.197 0.189 0.216 972,142,800 183,582,787 0.1888 19.45 19.25 19.45 18.66 21.32 9,847,680 18.642 3.14%
2006-09-29 1 - - - - - 0 0 - 18.86 - - - - 0 - 0.00%
2006-09-28 1 - - - - - 0 0 - 18.86 - - - - 0 - 0.00%
2006-09-27 0 0.191 0.190 0.191 0.189 0.197 14,926,800 2,871,134 0.1923 18.86 18.76 18.86 18.66 19.45 151,207 18.988 1.06%
2006-09-26 0 0.189 0.186 0.190 0.185 0.197 14,150,200 2,699,461 0.1908 18.66 18.36 18.76 18.26 19.45 143,340 18.833 -4.06%
2006-09-25 0 0.197 0.193 0.197 0.193 0.198 14,242,100 2,785,945 0.1956 19.45 19.05 19.45 19.05 19.55 144,271 19.311 -1.01%
2006-09-22 0 0.199 0.196 0.199 0.191 0.200 18,458,500 3,620,092 0.1961 19.64 19.35 19.64 18.86 19.74 186,982 19.361 3.65%
2006-09-21 0 0.192 0.192 0.195 0.190 0.196 6,806,000 1,320,379 0.1940 18.95 18.95 19.25 18.76 19.35 68,944 19.151 -1.54%
2006-09-20 0 0.195 0.190 0.195 0.190 0.195 5,596,000 1,078,096 0.1927 19.25 18.76 19.25 18.76 19.25 56,687 19.018 1.56%
2006-09-19 0 0.192 0.191 0.195 0.191 0.197 9,178,000 1,783,425 0.1943 18.95 18.86 19.25 18.86 19.45 92,972 19.182 -2.54%
2006-09-18 0 0.197 0.195 0.197 0.195 0.203 12,147,500 2,400,220 0.1976 19.45 19.25 19.45 19.25 20.04 123,053 19.506 -0.51%
2006-09-15 0 0.198 0.197 0.198 0.190 0.207 36,889,500 7,363,585 0.1996 19.55 19.45 19.55 18.76 20.43 373,686 19.705 4.21%
2006-09-14 0 0.190 0.188 0.190 0.187 0.192 6,974,000 1,320,232 0.1893 18.76 18.56 18.76 18.46 18.95 70,646 18.688 1.06%
2006-09-13 0 0.188 0.186 0.189 0.185 0.189 3,605,000 678,538 0.1882 18.56 18.36 18.66 18.26 18.66 36,518 18.581 0.00%
2006-09-12 0 0.188 0.186 0.189 0.186 0.190 5,109,000 959,377 0.1878 18.56 18.36 18.66 18.36 18.76 51,754 18.537 1.08%
2006-09-11 0 0.186 0.186 0.188 0.183 0.192 9,437,600 1,765,058 0.1870 18.36 18.36 18.56 18.07 18.95 95,602 18.463 -3.63%
2006-09-08 0 0.193 0.190 0.193 0.186 0.194 20,823,000 3,968,841 0.1906 19.05 18.76 19.05 18.36 19.15 210,934 18.816 4.32%
2006-09-07 0 0.185 0.184 0.185 0.170 0.190 33,524,000 6,138,387 0.1831 18.26 18.16 18.26 16.78 18.76 339,594 18.076 8.19%
2006-09-06 0 0.171 0.166 0.171 0.160 0.171 1,339,000 227,950 0.1702 16.88 16.39 16.88 15.79 16.88 13,564 16.806 0.00%
2006-09-05 0 0.171 0.168 0.171 0.168 0.173 1,357,500 230,889 0.1701 16.88 16.58 16.88 16.58 17.08 13,751 16.790 0.59%
2006-09-04 0 0.170 0.166 0.170 0.169 0.175 874,800 149,262 0.1706 16.78 16.39 16.78 16.68 17.28 8,862 16.844 3.03%
2006-09-01 0 0.165 0.164 0.165 0.158 0.177 3,464,000 567,895 0.1639 16.29 16.19 16.29 15.60 17.47 35,090 16.184 -6.78%
2006-08-31 0 0.177 0.172 0.177 0.170 0.178 1,296,000 227,105 0.1752 17.47 16.98 17.47 16.78 17.57 13,128 17.299 0.57%
2006-08-30 0 0.176 0.174 0.176 0.175 0.186 2,005,800 352,168 0.1756 17.37 17.18 17.37 17.28 18.36 20,318 17.332 -5.38%
2006-08-29 0 0.186 0.182 0.186 0.172 0.186 2,155,800 385,299 0.1787 18.36 17.97 18.36 16.98 18.36 21,838 17.644 5.68%
2006-08-28 0 0.176 0.175 0.176 0.173 0.178 7,873,000 1,384,149 0.1758 17.37 17.28 17.37 17.08 17.57 79,752 17.356 1.15%
2006-08-25 0 0.174 0.173 0.174 0.170 0.175 7,557,000 1,300,610 0.1721 17.18 17.08 17.18 16.78 17.28 76,551 16.990 -1.69%
2006-08-24 0 0.177 0.175 0.178 0.175 0.182 1,249,000 220,602 0.1766 17.47 17.28 17.57 17.28 17.97 12,652 17.436 -1.12%
2006-08-23 0 0.179 0.177 0.179 0.175 0.179 1,617,000 285,030 0.1763 17.67 17.47 17.67 17.28 17.67 16,380 17.401 -0.56%
2006-08-22 0 0.180 0.177 0.180 0.170 0.180 10,369,000 1,799,743 0.1736 17.77 17.47 17.77 16.78 17.77 105,037 17.134 -2.17%
2006-08-21 0 0.184 0.182 0.184 0.180 0.192 3,709,500 682,213 0.1839 18.16 17.97 18.16 17.77 18.95 37,577 18.155 0.55%
2006-08-18 0 0.183 0.183 0.185 0.182 0.193 9,621,400 1,811,745 0.1883 18.07 18.07 18.26 17.97 19.05 97,464 18.589 1.10%
2006-08-17 0 0.181 0.180 0.181 0.174 0.181 4,513,000 811,939 0.1799 17.87 17.77 17.87 17.18 17.87 45,716 17.760 -2.16%
2006-08-16 0 0.185 0.180 0.185 0.175 0.190 3,432,000 616,940 0.1798 18.26 17.77 18.26 17.28 18.76 34,766 17.746 1.09%
2006-08-15 0 0.183 0.179 0.183 0.178 0.185 3,423,000 618,736 0.1808 18.07 17.67 18.07 17.57 18.26 34,675 17.844 -2.66%
2006-08-14 0 0.188 0.183 0.188 0.185 0.190 1,566,800 292,434 0.1866 18.56 18.07 18.56 18.26 18.76 15,871 18.425 -2.08%
2006-08-11 0 0.192 0.184 0.192 0.185 0.194 2,794,500 522,950 0.1871 18.95 18.16 18.95 18.26 19.15 28,308 18.474 1.05%
2006-08-10 0 0.190 0.190 0.192 0.185 0.192 4,664,300 889,147 0.1906 18.76 18.76 18.95 18.26 18.95 47,249 18.818 -2.06%
2006-08-09 0 0.194 0.193 0.194 0.189 0.195 5,205,200 995,482 0.1912 19.15 19.05 19.15 18.66 19.25 52,728 18.880 -0.51%
2006-08-08 0 0.195 0.192 0.195 0.182 0.195 3,136,000 584,150 0.1863 19.25 18.95 19.25 17.97 19.25 31,767 18.388 5.98%
2006-08-07 0 0.184 0.185 0.186 0.181 0.190 2,008,000 367,420 0.1830 18.16 18.26 18.36 17.87 18.76 20,341 18.063 -3.16%
2006-08-04 0 0.190 0.181 0.190 0.178 0.192 6,824,000 1,245,166 0.1825 18.76 17.87 18.76 17.57 18.95 69,126 18.013 6.15%
2006-08-03 0 0.179 0.178 0.179 0.179 0.185 930,000 170,100 0.1829 17.67 17.57 17.67 17.67 18.26 9,421 18.056 0.56%
2006-08-02 0 0.178 0.177 0.179 0.170 0.181 10,969,500 1,933,913 0.1763 17.57 17.47 17.67 16.78 17.87 111,120 17.404 0.00%
2006-08-01 0 0.178 0.178 0.179 0.160 0.190 29,280,000 5,116,400 0.1747 17.57 17.57 17.67 15.79 18.76 296,603 17.250 -4.81%
2006-07-31 0 0.187 0.187 0.189 0.184 0.197 9,691,900 1,834,647 0.1893 18.46 18.46 18.66 18.16 19.45 98,178 18.687 -2.09%
2006-07-28 0 0.191 0.190 0.191 0.187 0.194 8,065,400 1,536,968 0.1906 18.86 18.76 18.86 18.46 19.15 81,701 18.812 2.14%
2006-07-27 0 0.187 0.187 0.189 0.183 0.189 6,510,400 1,209,528 0.1858 18.46 18.46 18.66 18.07 18.66 65,950 18.340 -0.53%
2006-07-26 0 0.188 0.188 0.190 0.188 0.196 2,542,500 484,630 0.1906 18.56 18.56 18.76 18.56 19.35 25,755 18.817 -1.05%
2006-07-25 0 0.190 0.187 0.190 0.181 0.195 5,257,400 1,004,762 0.1911 18.76 18.46 18.76 17.87 19.25 53,257 18.866 -1.04%
2006-07-24 0 0.192 0.192 0.194 0.183 0.207 13,302,400 2,642,968 0.1987 18.95 18.95 19.15 18.07 20.43 134,752 19.614 -7.25%
2006-07-21 0 0.207 0.207 0.210 0.206 0.215 6,078,000 1,273,172 0.2095 20.43 20.43 20.73 20.34 21.22 61,569 20.679 -4.61%
2006-07-20 0 0.217 0.215 0.216 0.207 0.217 15,012,500 3,207,389 0.2136 21.42 21.22 21.32 20.43 21.42 152,075 21.091 5.34%
2006-07-19 0 0.206 0.206 0.208 0.206 0.219 9,328,900 1,995,810 0.2139 20.34 20.34 20.53 20.34 21.62 94,501 21.120 -3.29%
2006-07-18 0 0.213 0.213 0.215 0.212 0.225 11,428,100 2,482,083 0.2172 21.03 21.03 21.22 20.93 22.21 115,765 21.441 -2.74%
2006-07-17 0 0.219 0.216 0.218 0.202 0.219 14,242,000 3,050,078 0.2142 21.62 21.32 21.52 19.94 21.62 144,270 21.142 4.78%
2006-07-14 0 0.209 0.208 0.210 0.204 0.210 9,065,000 1,888,935 0.2084 20.63 20.53 20.73 20.14 20.73 91,827 20.571 -1.42%
2006-07-13 0 0.212 0.210 0.213 0.206 0.245 102,243,800 22,850,595 0.2235 20.93 20.73 21.03 20.34 24.19 1,035,716 22.063 -5.78%
2006-07-12 0 0.225 0.221 0.222 0.183 0.229 80,447,600 16,729,295 0.2080 22.21 21.82 21.92 18.07 22.61 814,924 20.529 23.63%
2006-07-11 0 0.182 0.182 0.183 0.180 0.184 2,892,000 526,750 0.1821 17.97 17.97 18.07 17.77 18.16 29,296 17.981 -0.55%
2006-07-10 0 0.183 0.183 0.184 0.180 0.184 7,797,200 1,426,989 0.1830 18.07 18.07 18.16 17.77 18.16 78,985 18.067 -1.61%
2006-07-07 0 0.186 0.185 0.186 0.180 0.187 14,469,500 2,642,623 0.1826 18.36 18.26 18.36 17.77 18.46 146,574 18.029 2.76%
2006-07-06 0 0.181 0.180 0.181 0.177 0.184 41,008,000 7,397,172 0.1804 17.87 17.77 17.87 17.47 18.16 415,406 17.807 0.56%
2006-07-05 0 0.180 0.179 0.180 0.173 0.182 57,761,500 10,296,954 0.1783 17.77 17.67 17.77 17.08 17.97 585,116 17.598 5.26%
2006-07-04 0 0.171 0.171 0.173 0.166 0.175 51,554,800 8,861,306 0.1719 16.88 16.88 17.08 16.39 17.28 522,243 16.968 1.79%
2006-07-03 0 0.168 0.167 0.168 0.160 0.168 155,208,200 24,755,682 0.1595 16.58 16.49 16.58 15.79 16.58 1,572,239 15.745 5.00%
2006-06-30 0 0.160 0.157 0.160 0.153 0.161 15,170,300 2,384,569 0.1572 15.79 15.50 15.79 15.10 15.89 153,673 15.517 4.58%
2006-06-29 0 0.153 0.150 0.153 0.150 0.156 4,020,000 612,420 0.1523 15.10 14.81 15.10 14.81 15.40 40,722 15.039 -1.29%
2006-06-28 0 0.155 0.153 0.157 0.148 0.157 6,963,000 1,075,240 0.1544 15.30 15.10 15.50 14.61 15.50 70,534 15.244 3.33%
2006-06-27 0 0.150 0.150 0.156 0.145 0.150 2,183,000 318,330 0.1458 14.81 14.81 15.40 14.31 14.81 22,114 14.395 -0.66%
2006-06-26 0 0.151 0.151 0.152 0.151 0.152 1,386,600 210,290 0.1517 14.91 14.91 15.01 14.91 15.01 14,046 14.971 -2.58%
2006-06-23 0 0.155 0.154 0.155 0.149 0.159 3,947,200 607,516 0.1539 15.30 15.20 15.30 14.71 15.70 39,985 15.194 5.44%
2006-06-22 0 0.147 0.145 0.147 0.145 0.150 1,098,300 162,291 0.1478 14.51 14.31 14.51 14.31 14.81 11,126 14.587 -1.34%
2006-06-21 0 0.149 0.143 0.149 0.142 0.149 980,000 142,000 0.1449 14.71 14.12 14.71 14.02 14.71 9,927 14.304 3.47%
2006-06-20 0 0.144 0.144 0.145 0.140 0.146 1,568,000 222,966 0.1422 14.22 14.22 14.31 13.82 14.41 15,884 14.037 -2.04%
2006-06-19 0 0.147 0.145 0.148 0.145 0.147 2,891,300 420,682 0.1455 14.51 14.31 14.61 14.31 14.51 29,288 14.363 -2.00%
2006-06-16 0 0.150 0.147 0.150 0.147 0.150 2,352,800 349,632 0.1486 14.81 14.51 14.81 14.51 14.81 23,834 14.670 0.67%
2006-06-15 0 0.149 0.146 0.149 0.146 0.149 1,371,000 202,170 0.1475 14.71 14.41 14.71 14.41 14.71 13,888 14.557 0.68%
2006-06-14 0 0.148 0.142 0.148 0.142 0.149 7,177,200 1,046,498 0.1458 14.61 14.02 14.61 14.02 14.71 72,704 14.394 -1.33%
2006-06-13 0 0.150 0.146 0.150 0.145 0.154 3,904,000 574,858 0.1472 14.81 14.41 14.81 14.31 15.20 39,547 14.536 -3.23%
2006-06-12 0 0.155 0.153 0.157 0.151 0.158 1,592,800 246,984 0.1551 15.30 15.10 15.50 14.91 15.60 16,135 15.307 -0.64%
2006-06-09 0 0.156 0.156 0.158 0.152 0.159 3,557,000 548,770 0.1543 15.40 15.40 15.60 15.01 15.70 36,032 15.230 0.65%
2006-06-08 0 0.155 0.153 0.155 0.153 0.160 7,595,000 1,181,750 0.1556 15.30 15.10 15.30 15.10 15.79 76,936 15.360 -4.91%
2006-06-07 0 0.163 0.160 0.163 0.156 0.164 13,380,200 2,145,350 0.1603 16.09 15.79 16.09 15.40 16.19 135,540 15.828 -0.61%
2006-06-06 0 0.164 0.161 0.164 0.150 0.165 12,633,000 2,030,597 0.1607 16.19 15.89 16.19 14.81 16.29 127,971 15.868 7.89%
2006-06-05 0 0.152 0.150 0.151 0.146 0.152 2,319,500 348,843 0.1504 15.01 14.81 14.91 14.41 15.01 23,496 14.847 2.70%
2006-06-02 0 0.148 0.148 0.151 0.148 0.151 1,996,000 298,555 0.1496 14.61 14.61 14.91 14.61 14.91 20,219 14.766 0.68%
2006-06-01 0 0.147 0.147 0.149 0.147 0.157 2,118,500 319,641 0.1509 14.51 14.51 14.71 14.51 15.50 21,460 14.895 0.00%
2006-05-30 0 0.147 0.147 0.150 0.145 0.152 3,796,000 562,950 0.1483 14.51 14.51 14.81 14.31 15.01 38,453 14.640 -3.92%
2006-05-29 0 0.153 0.151 0.154 0.151 0.154 1,980,000 301,720 0.1524 15.10 14.91 15.20 14.91 15.20 20,057 15.043 -1.29%
2006-05-26 0 0.155 0.154 0.155 0.149 0.159 13,147,700 2,030,836 0.1545 15.30 15.20 15.30 14.71 15.70 133,184 15.248 3.33%
2006-05-25 0 0.150 0.149 0.150 0.145 0.154 7,249,400 1,096,263 0.1512 14.81 14.71 14.81 14.31 15.20 73,435 14.928 -1.32%
2006-05-24 0 0.152 0.150 0.152 0.151 0.154 7,090,000 1,087,320 0.1534 15.01 14.81 15.01 14.91 15.20 71,821 15.139 -1.94%
2006-05-23 0 0.155 0.154 0.156 0.153 0.158 2,636,300 409,025 0.1552 15.30 15.20 15.40 15.10 15.60 26,705 15.316 0.00%
2006-05-22 0 0.155 0.155 0.158 0.151 0.163 5,913,000 925,774 0.1566 15.30 15.30 15.60 14.91 16.09 59,898 15.456 -3.12%
2006-05-19 0 0.160 0.159 0.160 0.159 0.166 16,737,000 2,722,911 0.1627 15.79 15.70 15.79 15.70 16.39 169,544 16.060 1.27%
2006-05-18 0 0.158 0.157 0.159 0.156 0.169 59,428,000 9,624,297 0.1619 15.60 15.50 15.70 15.40 16.68 601,998 15.987 -9.20%
2006-05-17 0 0.174 0.163 0.168 0.148 0.180 26,337,300 4,034,570 0.1532 17.18 16.09 16.58 14.61 17.77 266,793 15.122 17.57%
2006-05-16 0 0.148 0.145 0.148 0.144 0.151 8,257,200 1,213,178 0.1469 14.61 14.31 14.61 14.22 14.91 83,644 14.504 0.68%
2006-05-15 0 0.147 0.145 0.147 0.142 0.154 26,789,700 3,988,614 0.1489 14.51 14.31 14.51 14.02 15.20 271,376 14.698 -2.00%
2006-05-12 0 0.150 0.145 0.150 0.149 0.160 23,154,000 3,575,085 0.1544 14.81 14.31 14.81 14.71 15.79 234,547 15.243 -6.25%
2006-05-11 0 0.160 0.158 0.160 0.158 0.163 20,845,600 3,331,167 0.1598 15.79 15.60 15.79 15.60 16.09 211,163 15.775 1.27%
2006-05-10 0 0.158 0.155 0.158 0.153 0.158 14,239,000 2,220,294 0.1559 15.60 15.30 15.60 15.10 15.60 144,239 15.393 1.28%
2006-05-09 0 0.156 0.155 0.156 0.153 0.161 19,803,000 3,146,215 0.1589 15.40 15.30 15.40 15.10 15.89 200,602 15.684 0.65%
2006-05-08 0 0.155 0.151 0.155 0.150 0.168 36,612,400 5,712,612 0.1560 15.30 14.91 15.30 14.81 16.58 370,879 15.403 -6.06%
2006-05-04 0 0.165 0.162 0.165 0.157 0.165 30,075,500 4,866,625 0.1618 16.29 15.99 16.29 15.50 16.29 304,661 15.974 -2.37%
2006-05-03 0 0.169 0.168 0.170 0.165 0.180 10,766,800 1,873,492 0.1740 16.68 16.58 16.78 16.29 17.77 109,066 17.178 -1.17%
2006-05-02 0 0.171 0.170 0.171 0.170 0.177 10,392,500 1,804,075 0.1736 16.88 16.78 16.88 16.78 17.47 105,275 17.137 -2.29%
2006-04-28 0 0.175 0.174 0.175 0.173 0.184 35,282,100 6,314,432 0.1790 17.28 17.18 17.28 17.08 18.16 357,403 17.668 -7.89%
2006-04-27 0 0.190 0.189 0.190 0.181 0.194 26,317,600 4,957,391 0.1884 18.76 18.66 18.76 17.87 19.15 266,594 18.595 2.15%
2006-04-26 0 0.186 0.187 0.188 0.180 0.192 26,190,300 4,871,434 0.1860 18.36 18.46 18.56 17.77 18.95 265,304 18.362 -2.11%
2006-04-25 0 0.190 0.190 0.191 0.175 0.196 77,929,300 14,650,134 0.1880 18.76 18.76 18.86 17.28 19.35 789,414 18.558 9.83%
2006-04-24 0 0.173 0.172 0.176 0.171 0.180 25,212,855 4,401,697 0.1746 17.08 16.98 17.37 16.88 17.77 255,403 17.234 -3.35%
2006-04-21 0 0.179 0.179 0.180 0.170 0.181 43,351,000 7,692,333 0.1774 17.67 17.67 17.77 16.78 17.87 439,140 17.517 2.87%
2006-04-20 0 0.174 0.173 0.174 0.156 0.185 130,071,200 22,663,410 0.1742 17.18 17.08 17.18 15.40 18.26 1,317,604 17.200 19.18%
2006-04-19 1 - - - - - 0 0 - 14.41 - - - - 0 - 0.00%
2006-04-18 0 0.146 0.144 0.145 0.145 0.164 73,052,700 11,170,935 0.1529 14.41 14.22 14.31 14.31 16.19 740,014 15.096 -4.58%
2006-04-13 0 0.153 0.154 0.155 0.151 0.170 42,044,000 6,717,473 0.1598 15.10 15.20 15.30 14.91 16.78 425,900 15.772 2.68%
2006-04-12 0 0.149 0.149 0.152 0.138 0.163 73,749,700 11,262,812 0.1527 14.71 14.71 15.01 13.62 16.09 747,075 15.076 8.76%
2006-04-11 0 0.137 0.138 0.140 0.132 0.144 32,637,800 4,514,656 0.1383 13.52 13.62 13.82 13.03 14.22 330,617 13.655 2.24%
2006-04-10 0 0.134 0.131 0.135 0.120 0.143 27,327,600 3,636,392 0.1331 13.23 12.93 13.33 11.85 14.12 276,825 13.136 17.54%
2006-04-07 0 0.114 0.114 0.115 0.114 0.118 2,773,600 321,326 0.1159 11.25 11.25 11.35 11.25 11.65 28,096 11.437 -2.56%
2006-04-06 0 0.117 0.116 0.120 0.113 0.117 3,543,000 409,430 0.1156 11.55 11.45 11.85 11.16 11.55 35,890 11.408 2.63%
2006-04-04 0 0.114 0.113 0.114 0.113 0.114 3,229,000 367,850 0.1139 11.25 11.16 11.25 11.16 11.25 32,709 11.246 0.00%
2006-04-03 0 0.114 0.113 0.114 0.112 0.115 3,554,100 404,143 0.1137 11.25 11.16 11.25 11.06 11.35 36,003 11.225 0.88%
2006-03-31 0 0.113 0.113 0.114 0.113 0.116 1,808,000 206,055 0.1140 11.16 11.16 11.25 11.16 11.45 18,315 11.251 -1.74%
2006-03-30 0 0.115 0.114 0.116 0.112 0.116 6,117,700 704,079 0.1151 11.35 11.25 11.45 11.06 11.45 61,972 11.361 0.88%
2006-03-29 0 0.114 0.113 0.114 0.113 0.116 1,366,500 155,872 0.1141 11.25 11.16 11.25 11.16 11.45 13,842 11.260 -0.87%
2006-03-28 0 0.115 0.114 0.116 0.114 0.118 14,566,000 1,679,519 0.1153 11.35 11.25 11.45 11.25 11.65 147,552 11.383 0.00%
2006-03-27 0 0.115 0.114 0.115 0.113 0.118 3,466,500 402,944 0.1162 11.35 11.25 11.35 11.16 11.65 35,115 11.475 0.00%
2006-03-24 0 0.115 0.114 0.115 0.114 0.115 1,553,400 178,040 0.1146 11.35 11.25 11.35 11.25 11.35 15,736 11.314 0.88%
2006-03-23 0 0.114 0.114 0.116 0.114 0.119 6,042,200 695,912 0.1152 11.25 11.25 11.45 11.25 11.75 61,207 11.370 -0.87%
2006-03-22 0 0.115 0.114 0.115 0.114 0.122 10,126,800 1,186,822 0.1172 11.35 11.25 11.35 11.25 12.04 102,583 11.569 -3.36%
2006-03-21 0 0.119 0.110 0.119 0.109 0.119 1,782,600 205,581 0.1153 11.75 10.86 11.75 10.76 11.75 18,058 11.385 4.39%
2006-03-20 0 0.114 0.113 0.115 0.113 0.121 6,300,100 727,213 0.1154 11.25 11.16 11.35 11.16 11.94 63,819 11.395 -1.72%
2006-03-17 0 0.116 0.115 0.116 0.113 0.117 7,131,000 819,310 0.1149 11.45 11.35 11.45 11.16 11.55 72,236 11.342 1.75%
2006-03-16 0 0.114 0.114 0.115 0.114 0.116 9,175,000 1,056,440 0.1151 11.25 11.25 11.35 11.25 11.45 92,942 11.367 -0.87%
2006-03-15 0 0.115 0.114 0.118 0.114 0.117 1,822,400 211,268 0.1159 11.35 11.25 11.65 11.25 11.55 18,461 11.444 0.88%
2006-03-14 0 0.114 0.114 0.116 0.112 0.120 4,862,400 570,565 0.1173 11.25 11.25 11.45 11.06 11.85 49,255 11.584 2.70%
2006-03-13 0 0.111 0.110 0.114 0.111 0.116 2,875,700 328,669 0.1143 10.96 10.86 11.25 10.96 11.45 29,130 11.283 -1.77%
2006-03-10 0 0.113 0.112 0.118 0.110 0.113 610,000 67,130 0.1100 11.16 11.06 11.65 10.86 11.16 6,179 10.864 0.00%
2006-03-09 0 0.113 0.116 0.118 0.109 0.116 8,701,300 986,618 0.1134 11.16 11.45 11.65 10.76 11.45 88,143 11.193 3.67%
2006-03-08 0 0.109 0.109 0.112 0.105 0.115 7,880,000 866,850 0.1100 10.76 10.76 11.06 10.37 11.35 79,823 10.860 -2.68%
2006-03-07 0 0.112 0.112 0.115 0.112 0.115 2,224,000 252,795 0.1137 11.06 11.06 11.35 11.06 11.35 22,529 11.221 -2.61%
2006-03-06 0 0.115 0.113 0.117 0.113 0.116 1,709,000 195,069 0.1141 11.35 11.16 11.55 11.16 11.45 17,312 11.268 -4.17%
2006-03-03 0 0.120 0.119 0.121 0.119 0.122 1,769,000 213,040 0.1204 11.85 11.75 11.94 11.75 12.04 17,920 11.889 -3.23%
2006-03-02 0 0.124 0.120 0.124 0.119 0.128 12,347,000 1,483,884 0.1202 12.24 11.85 12.24 11.75 12.64 125,074 11.864 5.08%
2006-03-01 0 0.118 0.118 0.120 0.118 0.119 832,000 98,362 0.1182 11.65 11.65 11.85 11.65 11.75 8,428 11.671 -1.67%
2006-02-28 0 0.120 0.119 0.121 0.118 0.124 6,624,000 791,260 0.1195 11.85 11.75 11.94 11.65 12.24 67,100 11.792 0.84%
2006-02-27 0 0.119 0.118 0.119 0.115 0.128 10,821,000 1,287,442 0.1190 11.75 11.65 11.75 11.35 12.64 109,615 11.745 -2.46%
2006-02-24 0 0.122 0.118 0.123 0.118 0.122 967,900 115,997 0.1198 12.04 11.65 12.14 11.65 12.04 9,805 11.831 3.39%
2006-02-23 0 0.118 0.118 0.125 0.115 0.122 768,800 92,108 0.1198 11.65 11.65 12.34 11.35 12.04 7,788 11.827 0.85%
2006-02-22 0 0.117 0.115 0.120 0.115 0.120 2,263,000 265,964 0.1175 11.55 11.35 11.85 11.35 11.85 22,924 11.602 -2.50%
2006-02-21 0 0.120 0.119 0.120 0.115 0.120 1,023,100 121,322 0.1186 11.85 11.75 11.85 11.35 11.85 10,364 11.706 0.00%
2006-02-20 0 0.120 0.119 0.125 0.120 0.129 3,075,300 376,510 0.1224 11.85 11.75 12.34 11.85 12.73 31,152 12.086 -1.64%
2006-02-17 0 0.122 0.120 0.130 0.121 0.125 1,209,000 148,380 0.1227 12.04 11.85 12.83 11.94 12.34 12,247 12.116 -2.40%
2006-02-16 0 0.125 0.120 0.125 0.121 0.130 1,835,000 223,582 0.1218 12.34 11.85 12.34 11.94 12.83 18,588 12.028 4.17%
2006-02-15 0 0.120 0.118 0.124 0.118 0.120 1,872,000 223,360 0.1193 11.85 11.65 12.24 11.65 11.85 18,963 11.779 0.00%
2006-02-14 0 0.120 0.120 0.128 0.120 0.130 3,549,100 436,595 0.1230 11.85 11.85 12.64 11.85 12.83 35,952 12.144 -4.00%
2006-02-13 0 0.125 0.125 0.130 0.125 0.130 3,306,100 417,327 0.1262 12.34 12.34 12.83 12.34 12.83 33,490 12.461 -6.72%
2006-02-10 0 0.134 0.131 0.134 0.116 0.140 18,231,600 2,344,359 0.1286 13.23 12.93 13.23 11.45 13.82 184,684 12.694 16.52%
2006-02-09 0 0.115 0.112 0.120 0.110 0.122 8,240,700 972,528 0.1180 11.35 11.06 11.85 10.86 12.04 83,477 11.650 15.00%
2006-02-08 0 0.100 0.100 0.112 0.100 0.116 5,268,800 598,253 0.1135 9.872 9.872 11.06 9.872 11.45 53,372 11.209 -9.09%
2006-02-07 0 0.110 0.100 0.112 0.095 0.112 1,945,000 206,870 0.1064 10.86 9.872 11.06 9.378 11.06 19,703 10.500 18.28%
2006-02-06 0 0.093 0.093 0.100 0.093 0.093 52,000 4,764 0.0916 9.181 9.181 9.872 9.181 9.181 527 9.0441 0.00%
2006-02-03 0 0.093 0.093 0.104 0.091 0.093 252,100 22,864 0.0907 9.181 9.181 10.27 8.983 9.181 2,554 8.9531 3.33%
2006-02-02 0 0.090 0.090 0.095 0.090 0.090 34,500 2,975 0.0862 8.885 8.885 9.378 8.885 8.885 349 8.5126 -2.17%
2006-02-01 0 0.092 0.092 0.100 0.090 0.090 17,500 1,500 0.0857 9.082 9.082 9.872 8.885 8.885 177 8.4615 -11.54%
2006-01-27 0 0.104 0.096 0.105 0.095 0.104 35,000 3,340 0.0954 10.27 9.477 10.37 9.378 10.27 355 9.4205 -3.70%
2006-01-26 0 0.108 0.098 0.115 - - 2,000 180 0.0900 10.66 9.674 11.35 - - 20 8.8846 0.00%
2006-01-25 0 0.108 0.108 0.110 0.095 0.095 13,000 1,220 0.0938 10.66 10.66 10.86 9.378 9.378 132 9.2643 2.86%
2006-01-24 0 0.105 0.105 0.119 0.098 0.099 300,500 29,543 0.0983 10.37 10.37 11.75 9.674 9.773 3,044 9.7052 1.94%
2006-01-23 0 0.103 0.103 0.104 0.091 0.100 327,000 31,447 0.0962 10.17 10.17 10.27 8.983 9.872 3,312 9.4935 6.19%
2006-01-20 0 0.097 0.096 0.097 0.097 0.110 743,000 75,226 0.1012 9.576 9.477 9.576 9.576 10.86 7,526 9.9948 -11.82%
2006-01-19 0 0.110 0.106 0.115 0.100 0.110 918,700 97,974 0.1066 10.86 10.46 11.35 9.872 10.86 9,306 10.528 0.00%
2006-01-18 0 0.110 0.101 0.115 0.105 0.115 1,956,000 214,000 0.1094 10.86 9.971 11.35 10.37 11.35 19,814 10.800 4.76%
2006-01-17 0 0.105 - 0.110 - - 4,000 280 0.0700 10.37 - 10.86 - - 41 6.9103 0.00%
2006-01-16 1 - - - - - 0 0 - 10.37 - - - - 0 - 0.00%
2006-01-13 1 - - - - - 0 0 - 10.37 - - - - 0 - 0.00%
2006-01-12 1 - - - - - 0 0 - 10.37 - - - - 0 - 0.00%
2006-01-11 0 0.105 0.105 0.115 0.100 0.110 1,081,200 111,579 0.1032 10.37 10.37 11.35 9.872 10.86 10,952 10.188 -4.55%
2006-01-10 0 0.110 0.110 0.114 0.102 0.105 50,500 5,048 0.1000 10.86 10.86 11.25 10.07 10.37 512 9.8679 -2.65%
2006-01-09 0 0.113 0.102 0.118 - - 9,900 941 0.0951 11.16 10.07 11.65 - - 100 9.3832 0.00%
2006-01-06 0 0.113 0.113 0.118 0.090 0.120 32,000 3,422 0.1069 11.16 11.16 11.65 8.885 11.85 324 10.557 -4.24%
2006-01-05 0 0.118 0.106 0.118 0.105 0.118 135,000 14,570 0.1079 11.65 10.46 11.65 10.37 11.65 1,368 10.654 7.27%
2006-01-04 0 0.110 0.101 0.110 - - 0 0 - 10.86 9.971 10.86 - - 0 - -5.98%
2006-01-03 0 0.117 0.097 0.117 - - 0 0 - 11.55 9.576 11.55 - - 0 - -2.50%
2005-12-30 0 0.120 0.120 - 0.092 0.120 479,500 49,212 0.1026 11.85 11.85 - 9.082 11.85 4,857 10.132 20.00%
2005-12-29 0 0.100 0.096 0.100 - - 7,700 693 0.0900 9.872 9.477 9.872 - - 78 8.8846 -9.09%
2005-12-28 0 0.110 - 0.115 - - 1,500 147 0.0980 10.86 - 11.35 - - 15 9.6744 0.00%
2005-12-23 0 0.110 - 0.110 - - 0 0 - 10.86 - 10.86 - - 0 - 0.00%
2005-12-22 0 0.110 0.110 - 0.098 0.100 553,600 53,688 0.0970 10.86 10.86 - 9.674 9.872 5,608 9.5736 1.85%
2005-12-21 0 0.108 0.096 0.108 0.105 0.108 51,600 5,514 0.1069 10.66 9.477 10.66 10.37 10.66 523 10.549 0.93%
2005-12-20 0 0.107 0.093 0.107 - - 10,000 800 0.0800 10.56 9.181 10.56 - - 101 7.8974 -1.83%
2005-12-19 0 0.109 0.099 0.109 0.109 0.110 53,000 5,750 0.1085 10.76 9.773 10.76 10.76 10.86 537 10.710 3.81%
2005-12-16 0 0.105 0.105 0.108 0.105 0.109 1,888,000 204,290 0.1082 10.37 10.37 10.66 10.37 10.76 19,125 10.682 -4.55%
2005-12-15 0 0.110 0.110 0.112 0.108 0.112 793,000 87,180 0.1099 10.86 10.86 11.06 10.66 11.06 8,033 10.853 -3.51%
2005-12-14 0 0.114 0.114 0.115 0.110 0.111 971,000 106,945 0.1101 11.25 11.25 11.35 10.86 10.96 9,836 10.873 1.79%
2005-12-13 0 0.112 0.112 0.114 0.110 0.117 2,638,000 301,895 0.1144 11.06 11.06 11.25 10.86 11.55 26,723 11.297 -5.08%
2005-12-12 0 0.118 0.117 0.119 0.117 0.119 1,479,600 174,262 0.1178 11.65 11.55 11.75 11.55 11.75 14,988 11.627 0.85%
2005-12-09 0 0.117 0.116 0.118 0.117 0.119 3,047,000 359,046 0.1178 11.55 11.45 11.65 11.55 11.75 30,866 11.633 -0.85%
2005-12-08 0 0.118 0.118 0.119 0.117 0.119 4,313,000 508,750 0.1180 11.65 11.65 11.75 11.55 11.75 43,690 11.645 -1.67%
2005-12-07 0 0.120 0.119 0.120 0.118 0.120 2,834,000 337,000 0.1189 11.85 11.75 11.85 11.65 11.85 28,708 11.739 0.84%
2005-12-06 0 0.119 0.119 0.120 0.118 0.120 1,622,000 192,190 0.1185 11.75 11.75 11.85 11.65 11.85 16,431 11.697 0.00%
2005-12-05 0 0.119 0.119 0.120 0.118 0.121 6,312,000 756,870 0.1199 11.75 11.75 11.85 11.65 11.94 63,940 11.837 -0.83%
2005-12-02 0 0.120 0.119 0.120 0.119 0.128 20,854,000 2,590,155 0.1242 11.85 11.75 11.85 11.75 12.64 211,248 12.261 -5.51%
2005-12-01 0 0.127 0.126 0.127 0.119 0.128 14,004,000 1,740,885 0.1243 12.54 12.44 12.54 11.75 12.64 141,859 12.272 4.10%
2005-11-30 0 0.122 0.119 0.122 0.118 0.123 4,757,000 576,282 0.1211 12.04 11.75 12.04 11.65 12.14 48,188 11.959 0.83%
2005-11-29 0 0.121 0.120 0.121 0.119 0.121 3,500,000 420,050 0.1200 11.94 11.85 11.94 11.75 11.94 35,455 11.848 0.83%
2005-11-28 0 0.120 0.120 0.121 0.120 0.123 1,415,200 172,117 0.1216 11.85 11.85 11.94 11.85 12.14 14,336 12.006 -0.83%
2005-11-25 0 0.121 0.119 0.121 0.116 0.121 1,515,300 179,733 0.1186 11.94 11.75 11.94 11.45 11.94 15,350 11.709 1.68%
2005-11-24 0 0.119 0.118 0.120 0.118 0.120 2,586,500 305,835 0.1182 11.75 11.65 11.85 11.65 11.85 26,201 11.673 0.85%
2005-11-23 0 0.118 0.116 0.120 0.117 0.119 2,963,900 349,759 0.1180 11.65 11.45 11.85 11.55 11.75 30,024 11.649 -0.84%
2005-11-22 0 0.119 0.118 0.120 0.116 0.119 3,145,200 369,056 0.1173 11.75 11.65 11.85 11.45 11.75 31,860 11.584 1.71%
2005-11-21 0 0.117 0.117 0.120 0.117 0.121 2,686,500 318,657 0.1186 11.55 11.55 11.85 11.55 11.94 27,214 11.709 -2.50%
2005-11-18 0 0.120 0.118 0.120 0.118 0.121 2,152,000 256,710 0.1193 11.85 11.65 11.85 11.65 11.94 21,799 11.776 0.00%
2005-11-17 0 0.120 0.120 0.123 0.120 0.124 1,999,000 244,346 0.1222 11.85 11.85 12.14 11.85 12.24 20,250 12.067 -2.44%
2005-11-16 0 0.123 0.122 0.124 0.123 0.126 1,342,300 167,132 0.1245 12.14 12.04 12.24 12.14 12.44 13,597 12.292 -1.60%
2005-11-15 0 0.125 0.124 0.125 0.122 0.125 1,271,500 157,153 0.1236 12.34 12.24 12.34 12.04 12.34 12,880 12.201 0.00%
2005-11-14 0 0.125 0.123 0.126 0.124 0.127 1,876,000 235,232 0.1254 12.34 12.14 12.44 12.24 12.54 19,004 12.378 0.81%
2005-11-11 0 0.124 0.123 0.125 0.123 0.126 2,428,000 302,035 0.1244 12.24 12.14 12.34 12.14 12.44 24,595 12.280 -0.80%
2005-11-10 0 0.125 0.125 0.126 0.123 0.128 2,916,000 363,616 0.1247 12.34 12.34 12.44 12.14 12.64 29,539 12.310 -0.79%
2005-11-09 0 0.126 0.124 0.126 0.123 0.126 4,522,500 563,780 0.1247 12.44 12.24 12.44 12.14 12.44 45,812 12.306 0.00%
2005-11-08 0 0.126 0.126 0.127 0.126 0.130 8,833,000 1,133,140 0.1283 12.44 12.44 12.54 12.44 12.83 89,477 12.664 -2.33%
2005-11-07 0 0.129 0.128 0.129 0.129 0.133 6,542,800 852,358 0.1303 12.73 12.64 12.73 12.73 13.13 66,278 12.860 -3.01%
2005-11-04 0 0.133 0.132 0.135 0.131 0.137 7,075,000 945,653 0.1337 13.13 13.03 13.33 12.93 13.52 71,669 13.195 -1.48%
2005-11-03 0 0.135 0.135 0.136 0.128 0.135 7,878,000 1,039,796 0.1320 13.33 13.33 13.43 12.64 13.33 79,803 13.030 3.05%
2005-11-02 0 0.131 0.132 0.133 0.116 0.135 13,154,900 1,626,743 0.1237 12.93 13.03 13.13 11.45 13.33 133,257 12.208 12.93%
2005-11-01 0 0.116 0.114 0.116 0.107 0.116 2,088,900 232,847 0.1115 11.45 11.25 11.45 10.56 11.45 21,160 11.004 5.45%
2005-10-31 0 0.110 0.110 0.111 0.105 0.110 1,743,000 186,473 0.1070 10.86 10.86 10.96 10.37 10.86 17,656 10.561 3.77%
2005-10-28 0 0.106 0.104 0.111 0.098 0.109 1,050,500 111,915 0.1065 10.46 10.27 10.96 9.674 10.76 10,641 10.517 -3.64%
2005-10-27 0 0.110 0.110 0.112 0.104 0.105 521,000 54,650 0.1049 10.86 10.86 11.06 10.27 10.37 5,278 10.355 4.76%
2005-10-26 0 0.105 0.105 0.107 0.105 0.108 1,147,000 122,220 0.1066 10.37 10.37 10.56 10.37 10.66 11,619 10.519 -2.78%
2005-10-25 0 0.108 0.107 0.108 0.106 0.109 1,280,000 137,510 0.1074 10.66 10.56 10.66 10.46 10.76 12,966 10.605 0.00%
2005-10-24 0 0.108 0.107 0.108 0.107 0.108 861,500 92,790 0.1077 10.66 10.56 10.66 10.56 10.66 8,727 10.633 0.00%
2005-10-21 0 0.108 0.108 0.109 0.108 0.108 346,900 37,431 0.1079 10.66 10.66 10.76 10.66 10.66 3,514 10.652 0.00%
2005-10-20 0 0.108 0.108 0.112 0.108 0.113 2,317,500 257,618 0.1112 10.66 10.66 11.06 10.66 11.16 23,476 10.974 -3.57%
2005-10-19 0 0.112 0.112 0.113 0.111 0.112 1,238,500 138,169 0.1116 11.06 11.06 11.16 10.96 11.06 12,546 11.013 -1.75%
2005-10-18 0 0.114 0.113 0.115 0.114 0.117 1,555,000 179,810 0.1156 11.25 11.16 11.35 11.25 11.55 15,752 11.415 -3.39%
2005-10-17 0 0.118 0.116 0.118 0.116 0.118 2,184,000 255,357 0.1169 11.65 11.45 11.65 11.45 11.65 22,124 11.542 0.85%
2005-10-14 0 0.117 0.117 0.118 0.115 0.118 1,579,800 184,318 0.1167 11.55 11.55 11.65 11.35 11.65 16,003 11.518 -0.85%
2005-10-13 0 0.118 0.118 0.120 0.117 0.119 2,368,800 278,952 0.1178 11.65 11.65 11.85 11.55 11.75 23,996 11.625 -0.84%
2005-10-12 0 0.119 0.119 0.120 0.119 0.123 2,833,000 342,745 0.1210 11.75 11.75 11.85 11.75 12.14 28,698 11.943 -3.25%
2005-10-10 0 0.123 0.123 0.124 0.122 0.127 3,115,000 385,560 0.1238 12.14 12.14 12.24 12.04 12.54 31,555 12.219 -2.38%
2005-10-07 0 0.126 0.125 0.126 0.119 0.127 4,852,000 600,640 0.1238 12.44 12.34 12.44 11.75 12.54 49,150 12.221 5.00%
2005-10-06 0 0.120 0.118 0.120 0.118 0.120 1,427,000 169,288 0.1186 11.85 11.65 11.85 11.65 11.85 14,455 11.711 -0.83%
2005-10-05 0 0.121 0.121 0.122 0.121 0.125 3,094,000 379,395 0.1226 11.94 11.94 12.04 11.94 12.34 31,342 12.105 -3.97%
2005-10-04 0 0.126 0.124 0.126 0.124 0.126 1,916,000 238,820 0.1246 12.44 12.24 12.44 12.24 12.44 19,409 12.305 1.61%
2005-10-03 0 0.124 0.123 0.126 0.123 0.130 4,704,000 594,184 0.1263 12.24 12.14 12.44 12.14 12.83 47,651 12.470 -4.62%
2005-09-30 0 0.130 0.130 0.132 0.130 0.137 7,962,800 1,051,883 0.1321 12.83 12.83 13.03 12.83 13.52 80,662 13.041 -4.41%
2005-09-29 0 0.136 0.135 0.136 0.133 0.137 4,632,000 626,104 0.1352 13.43 13.33 13.43 13.13 13.52 46,922 13.344 -1.45%
2005-09-28 0 0.138 0.137 0.138 0.136 0.144 7,089,000 977,994 0.1380 13.62 13.52 13.62 13.43 14.22 71,811 13.619 -3.50%
2005-09-27 0 0.143 0.142 0.145 0.139 0.144 4,147,000 585,575 0.1412 14.12 14.02 14.31 13.72 14.22 42,009 13.939 0.00%
2005-09-26 0 0.143 0.141 0.143 0.140 0.144 3,780,100 535,864 0.1418 14.12 13.92 14.12 13.82 14.22 38,292 13.994 1.42%
2005-09-23 0 0.141 0.141 0.143 0.138 0.144 6,530,800 913,247 0.1398 13.92 13.92 14.12 13.62 14.22 66,156 13.804 -2.08%
2005-09-22 0 0.144 0.142 0.144 0.136 0.144 5,505,000 779,530 0.1416 14.22 14.02 14.22 13.43 14.22 55,765 13.979 3.60%
2005-09-21 0 0.139 0.137 0.139 0.137 0.147 5,586,000 781,870 0.1400 13.72 13.52 13.72 13.52 14.51 56,585 13.818 -3.47%
2005-09-20 0 0.144 0.142 0.145 0.138 0.145 4,779,300 681,016 0.1425 14.22 14.02 14.31 13.62 14.31 48,414 14.067 4.35%
2005-09-16 0 0.138 0.138 0.140 0.132 0.144 4,158,500 574,525 0.1382 13.62 13.62 13.82 13.03 14.22 42,125 13.639 -6.12%
2005-09-15 0 0.147 0.145 0.147 0.135 0.149 14,569,500 2,059,491 0.1414 14.51 14.31 14.51 13.33 14.71 147,587 13.954 4.26%
2005-09-14 0 0.141 0.141 0.143 0.119 0.143 13,558,700 1,769,471 0.1305 13.92 13.92 14.12 11.75 14.12 137,348 12.883 10.16%
2005-09-13 0 0.128 0.125 0.127 0.124 0.156 23,501,000 3,177,790 0.1352 12.64 12.34 12.54 12.24 15.40 238,062 13.349 -17.42%
2005-09-12 0 0.155 0.155 0.156 0.118 0.168 79,144,700 12,362,050 0.1562 15.30 15.30 15.40 11.65 16.58 801,726 15.419 40.91%
2005-09-09 1 - - - - - 0 0 - 10.86 - - - - 0 - 0.00%
2005-09-08 1 - - - - - 0 0 - 10.86 - - - - 0 - 0.00%
2005-09-07 1 - - - - - 0 0 - 10.86 - - - - 0 - 0.00%
2005-09-06 1 - - - - - 0 0 - 10.86 - - - - 0 - 0.00%
2005-09-05 1 - - - - - 0 0 - 10.86 - - - - 0 - 0.00%
2005-09-02 0 0.110 0.091 0.110 0.100 0.110 1,510,000 165,314 0.1095 10.86 8.983 10.86 9.872 10.86 15,296 10.808 11.11%
2005-09-01 0 0.099 0.099 0.100 0.095 0.099 100,000 9,860 0.0986 9.773 9.773 9.872 9.378 9.773 1,013 9.7336 3.12%
2005-08-31 0 0.096 0.096 0.100 0.091 0.091 165,000 15,005 0.0909 9.477 9.477 9.872 8.983 8.983 1,671 8.9774 -4.00%
2005-08-30 0 0.100 0.091 0.108 0.092 0.100 53,300 5,201 0.0976 9.872 8.983 10.66 9.082 9.872 540 9.6329 2.04%
2005-08-29 0 0.098 0.098 0.100 0.097 0.097 86,000 8,300 0.0965 9.674 9.674 9.872 9.576 9.576 871 9.5274 -2.00%
2005-08-26 0 0.100 0.097 0.105 0.095 0.100 34,000 3,210 0.0944 9.872 9.576 10.37 9.378 9.872 344 9.3201 -4.76%
2005-08-25 0 0.105 0.096 0.105 0.091 0.110 281,200 29,622 0.1053 10.37 9.477 10.37 8.983 10.86 2,849 10.399 0.00%
2005-08-24 0 0.105 0.096 0.105 - - 6,000 540 0.0900 10.37 9.477 10.37 - - 61 8.8846 -1.87%
2005-08-23 0 0.107 0.100 0.107 0.108 0.108 42,000 4,320 0.1029 10.56 9.872 10.56 10.66 10.66 425 10.154 1.90%
2005-08-22 0 0.105 0.102 0.109 0.105 0.106 244,000 25,745 0.1055 10.37 10.07 10.76 10.37 10.46 2,472 10.416 0.00%
2005-08-19 0 0.105 0.100 0.109 0.105 0.110 1,155,000 126,350 0.1094 10.37 9.872 10.76 10.37 10.86 11,700 10.799 3.96%
2005-08-18 0 0.101 0.101 0.105 0.096 0.096 32,000 2,920 0.0913 9.971 9.971 10.37 9.477 9.477 324 9.0080 -3.81%
2005-08-17 0 0.105 0.100 0.105 0.095 0.105 173,000 17,885 0.1034 10.37 9.872 10.37 9.378 10.37 1,752 10.206 5.00%
2005-08-16 0 0.100 0.100 0.105 0.098 0.098 60,000 5,700 0.0950 9.872 9.872 10.37 9.674 9.674 608 9.3782 3.09%
2005-08-15 0 0.097 0.097 0.108 0.096 0.097 81,000 7,350 0.0907 9.576 9.576 10.66 9.477 9.576 821 8.9577 -11.82%
2005-08-12 0 0.110 0.100 0.110 - - 17,500 1,575 0.0900 10.86 9.872 10.86 - - 177 8.8846 0.00%
2005-08-11 0 0.110 0.100 0.118 - - 11,000 935 0.0850 10.86 9.872 11.65 - - 111 8.3910 0.00%
2005-08-10 0 0.110 0.095 0.110 0.105 0.110 251,000 26,335 0.1049 10.86 9.378 10.86 10.37 10.86 2,543 10.358 4.76%
2005-08-09 0 0.105 0.101 0.119 0.100 0.105 847,200 85,434 0.1008 10.37 9.971 11.75 9.872 10.37 8,582 9.9550 5.00%
2005-08-08 0 0.100 0.100 0.104 0.100 0.100 1,140,000 113,850 0.0999 9.872 9.872 10.27 9.872 9.872 11,548 9.8588 0.00%
2005-08-05 0 0.100 0.097 0.100 0.099 0.100 1,378,900 137,567 0.0998 9.872 9.576 9.872 9.773 9.872 13,968 9.8487 0.00%
2005-08-04 0 0.100 0.097 0.100 0.095 0.100 639,500 63,666 0.0996 9.872 9.576 9.872 9.378 9.872 6,478 9.8280 -2.91%
2005-08-03 0 0.103 0.097 0.109 0.098 0.103 194,400 19,254 0.0990 10.17 9.576 10.76 9.674 10.17 1,969 9.7773 0.00%
2005-08-02 0 0.103 0.096 0.103 - - 10,500 788 0.0750 10.17 9.477 10.17 - - 106 7.4085 -0.96%
2005-08-01 0 0.104 0.104 0.105 0.099 0.100 134,000 13,165 0.0982 10.27 10.27 10.37 9.773 9.872 1,357 9.6987 -5.45%
2005-07-29 0 0.110 0.093 0.110 - - 22,000 1,870 0.0850 10.86 9.181 10.86 - - 223 8.3910 0.00%
2005-07-28 0 0.110 0.097 0.110 0.093 0.110 135,000 14,075 0.1043 10.86 9.576 10.86 9.181 10.86 1,368 10.292 8.91%
2005-07-27 0 0.101 0.101 0.104 0.097 0.100 46,000 4,300 0.0935 9.971 9.971 10.27 9.576 9.872 466 9.2280 -2.88%
2005-07-26 0 0.104 0.097 0.105 0.091 0.105 187,600 18,554 0.0989 10.27 9.576 10.37 8.983 10.37 1,900 9.7634 -0.95%
2005-07-25 0 0.105 0.095 0.116 0.091 0.105 76,000 7,690 0.1012 10.37 9.378 11.45 8.983 10.37 770 9.9887 -3.67%
2005-07-22 0 0.109 0.092 0.109 0.090 0.109 138,000 14,230 0.1031 10.76 9.082 10.76 8.885 10.76 1,398 10.179 9.00%
2005-07-21 0 0.100 0.100 0.109 0.100 0.100 130,000 12,910 0.0993 9.872 9.872 10.76 9.872 9.872 1,317 9.8035 0.00%
2005-07-20 0 0.100 0.100 0.112 0.100 0.100 31,700 3,112 0.0982 9.872 9.872 11.06 9.872 9.872 321 9.6912 -9.09%
2005-07-19 0 0.110 0.099 0.119 0.098 0.110 711,000 74,850 0.1053 10.86 9.773 11.75 9.674 10.86 7,202 10.392 -5.98%
2005-07-18 0 0.117 0.117 0.118 0.100 0.109 34,000 3,450 0.1015 11.55 11.55 11.65 9.872 10.76 344 10.017 0.00%
2005-07-15 0 0.117 0.099 0.121 - - 23,100 2,195 0.0950 11.55 9.773 11.94 - - 234 9.3803 0.00%
2005-07-14 0 0.117 0.109 0.122 0.109 0.117 207,000 23,520 0.1136 11.55 10.76 12.04 10.76 11.55 2,097 11.217 0.86%
2005-07-13 0 0.116 0.109 0.117 0.095 0.120 201,100 22,569 0.1122 11.45 10.76 11.55 9.378 11.85 2,037 11.079 -1.69%
2005-07-12 0 0.118 0.105 0.118 0.105 0.118 94,000 10,790 0.1148 11.65 10.37 11.65 10.37 11.65 952 11.332 9.26%
2005-07-11 0 0.108 0.108 0.119 0.100 0.100 34,000 2,920 0.0859 10.66 10.66 11.75 9.872 9.872 344 8.4781 0.00%
2005-07-08 0 0.108 0.093 0.108 - - 2,000 170 0.0850 10.66 9.181 10.66 - - 20 8.3910 0.00%
2005-07-07 0 0.108 0.104 0.108 0.104 0.108 25,100 2,605 0.1038 10.66 10.27 10.66 10.27 10.66 254 10.245 0.00%
2005-07-06 0 0.108 0.107 0.119 0.108 0.108 163,000 17,500 0.1074 10.66 10.56 11.75 10.66 10.66 1,651 10.599 -1.82%
2005-07-05 0 0.110 0.110 0.119 0.109 0.109 44,000 4,728 0.1075 10.86 10.86 11.75 10.76 10.76 446 10.608 0.92%
2005-07-04 0 0.109 0.109 0.119 0.109 0.125 222,000 25,036 0.1128 10.76 10.76 11.75 10.76 12.34 2,249 11.133 -12.80%
2005-06-30 0 0.125 0.109 0.125 0.109 0.125 396,000 47,077 0.1189 12.34 10.76 12.34 10.76 12.34 4,011 11.736 4.17%
2005-06-29 0 0.120 0.106 0.120 0.106 0.120 687,000 79,420 0.1156 11.85 10.46 11.85 10.46 11.85 6,959 11.412 9.09%
2005-06-28 0 0.110 0.105 0.110 0.105 0.110 345,600 37,384 0.1082 10.86 10.37 10.86 10.37 10.86 3,501 10.678 4.76%
2005-06-27 0 0.105 0.105 0.110 0.105 0.107 82,400 8,416 0.1021 10.37 10.37 10.86 10.37 10.56 835 10.083 -4.55%
2005-06-24 0 0.110 0.110 0.119 0.107 0.107 20,500 2,120 0.1034 10.86 10.86 11.75 10.56 10.56 208 10.209 -0.90%
2005-06-23 0 0.111 0.108 0.119 - - 7,800 780 0.1000 10.96 10.66 11.75 - - 79 9.8718 0.00%
2005-06-22 0 0.111 0.111 0.120 0.105 0.105 16,000 1,650 0.1031 10.96 10.96 11.85 10.37 10.37 162 10.180 0.91%
2005-06-21 0 0.110 0.110 0.118 0.105 0.105 36,200 3,720 0.1028 10.86 10.86 11.65 10.37 10.37 367 10.144 0.00%
2005-06-20 0 0.110 0.105 0.120 0.107 0.110 37,000 3,995 0.1080 10.86 10.37 11.85 10.56 10.86 375 10.659 1.85%
2005-06-17 0 0.108 0.108 0.119 0.106 0.108 184,400 19,530 0.1059 10.66 10.66 11.75 10.46 10.66 1,868 10.455 0.00%
2005-06-16 0 0.108 0.108 0.110 0.105 0.107 78,000 8,230 0.1055 10.66 10.66 10.86 10.37 10.56 790 10.416 -5.26%
2005-06-15 0 0.114 0.117 0.119 0.108 0.114 35,000 3,720 0.1063 11.25 11.55 11.75 10.66 11.25 355 10.492 0.00%
2005-06-14 0 0.114 0.109 0.117 0.108 0.114 175,000 19,420 0.1110 11.25 10.76 11.55 10.66 11.25 1,773 10.955 -3.39%
2005-06-13 0 0.118 0.108 0.119 0.108 0.118 204,000 22,020 0.1079 11.65 10.66 11.75 10.66 11.65 2,066 10.656 -0.84%
2005-06-10 0 0.119 0.111 0.120 0.111 0.119 125,000 14,385 0.1151 11.75 10.96 11.85 10.96 11.75 1,266 11.360 0.00%
2005-06-09 0 0.119 0.119 0.120 0.108 0.108 18,000 1,880 0.1044 11.75 11.75 11.85 10.66 10.66 182 10.311 0.00%
2005-06-08 0 0.119 0.108 0.120 0.112 0.119 86,500 9,923 0.1147 11.75 10.66 11.85 11.06 11.75 876 11.325 7.21%
2005-06-07 0 0.111 0.118 0.119 0.108 0.110 33,000 3,480 0.1055 10.96 11.65 11.75 10.66 10.86 334 10.410 -5.93%
2005-06-06 0 0.118 0.113 0.119 0.108 0.118 92,000 10,130 0.1101 11.65 11.16 11.75 10.66 11.65 932 10.870 -1.67%
2005-06-03 0 0.120 0.111 0.120 - - 9,500 950 0.1000 11.85 10.96 11.85 - - 96 9.8718 0.00%
2005-06-02 0 0.120 0.120 0.125 0.110 0.110 24,000 2,610 0.1088 11.85 11.85 12.34 10.86 10.86 243 10.736 -2.44%
2005-06-01 0 0.123 0.108 0.125 0.108 0.123 410,000 47,410 0.1156 12.14 10.66 12.34 10.66 12.14 4,153 11.415 2.50%
2005-05-31 0 0.120 0.108 0.120 - - 2,000 200 0.1000 11.85 10.66 11.85 - - 20 9.8718 0.00%
2005-05-30 0 0.120 0.110 0.120 - - 10,300 1,030 0.1000 11.85 10.86 11.85 - - 104 9.8718 0.00%
2005-05-27 0 0.120 0.110 0.120 - - 16,000 1,600 0.1000 11.85 10.86 11.85 - - 162 9.8718 0.00%
2005-05-26 0 0.120 0.115 0.121 0.108 0.120 300,800 33,970 0.1129 11.85 11.35 11.94 10.66 11.85 3,047 11.148 10.09%
2005-05-25 0 0.109 0.109 0.119 0.108 0.109 246,200 26,515 0.1077 10.76 10.76 11.75 10.66 10.76 2,494 10.632 -9.17%
2005-05-24 0 0.120 0.108 0.124 - - 16,000 1,600 0.1000 11.85 10.66 12.24 - - 162 9.8718 0.00%
2005-05-23 0 0.120 0.108 0.124 - - 1,500 150 0.1000 11.85 10.66 12.24 - - 15 9.8718 0.00%
2005-05-20 0 0.120 0.120 0.123 0.108 0.120 93,000 10,720 0.1153 11.85 11.85 12.14 10.66 11.85 942 11.379 0.00%
2005-05-19 0 0.120 0.110 0.120 0.120 0.123 1,192,680 145,793 0.1222 11.85 10.86 11.85 11.85 12.14 12,082 12.067 -2.44%
2005-05-18 0 0.123 0.110 0.124 - - 14,500 1,550 0.1069 12.14 10.86 12.24 - - 147 10.553 0.00%
2005-05-17 0 0.123 0.110 0.123 0.123 0.123 455,500 55,900 0.1227 12.14 10.86 12.14 12.14 12.14 4,614 12.115 0.00%
2005-05-13 0 0.123 0.109 0.123 - - 0 0 - 12.14 10.76 12.14 - - 0 - 0.00%
2005-05-12 0 0.123 0.108 0.123 - - 7,000 735 0.1050 12.14 10.66 12.14 - - 71 10.365 0.00%
2005-05-11 0 0.123 0.115 0.123 0.115 0.123 1,025,000 123,720 0.1207 12.14 11.35 12.14 11.35 12.14 10,383 11.915 1.65%
2005-05-10 0 0.121 0.121 0.122 0.108 0.120 139,000 16,300 0.1173 11.94 11.94 12.04 10.66 11.85 1,408 11.576 0.83%
2005-05-09 0 0.120 0.115 0.124 0.108 0.120 547,800 63,238 0.1154 11.85 11.35 12.24 10.66 11.85 5,549 11.396 11.11%
2005-05-06 0 0.108 0.105 0.108 0.108 0.108 123,500 13,230 0.1071 10.66 10.37 10.66 10.66 10.66 1,251 10.575 -1.82%
2005-05-05 0 0.110 0.110 0.112 0.110 0.112 254,000 28,040 0.1104 10.86 10.86 11.06 10.86 11.06 2,573 10.898 -1.79%
2005-05-04 0 0.112 0.110 0.115 0.110 0.112 1,459,000 161,757 0.1109 11.06 10.86 11.35 10.86 11.06 14,779 10.945 -11.11%
2005-05-03 0 0.126 0.110 0.129 - - 8,500 893 0.1051 12.44 10.86 12.73 - - 86 10.371 0.00%
2005-04-29 0 0.126 0.112 0.126 - - 27,500 3,225 0.1173 12.44 11.06 12.44 - - 279 11.577 -0.79%
2005-04-28 0 0.127 - 0.128 - - 21,000 2,520 0.1200 12.54 - 12.64 - - 213 11.846 0.00%
2005-04-27 0 0.127 - 0.127 0.127 0.127 52,900 6,499 0.1229 12.54 - 12.54 12.54 12.54 536 12.128 -0.78%
2005-04-26 0 0.128 - 0.128 - - 4,000 440 0.1100 12.64 - 12.64 - - 41 10.859 -0.78%
2005-04-25 0 0.129 - 0.129 - - 5,000 500 0.1000 12.73 - 12.73 - - 51 9.8718 0.00%
2005-04-22 0 0.129 0.129 0.130 0.125 0.125 22,000 2,700 0.1227 12.73 12.73 12.83 12.34 12.34 223 12.115 3.20%
2005-04-21 0 0.125 0.110 0.129 0.115 0.125 65,500 7,400 0.1130 12.34 10.86 12.73 11.35 12.34 664 11.153 5.04%
2005-04-20 0 0.119 0.118 0.119 0.110 0.120 189,000 22,180 0.1174 11.75 11.65 11.75 10.86 11.85 1,915 11.585 -0.83%
2005-04-19 0 0.120 0.111 0.120 0.113 0.120 517,000 58,400 0.1130 11.85 10.96 11.85 11.16 11.85 5,237 11.151 0.00%
2005-04-18 0 0.120 0.110 0.120 0.120 0.120 102,500 12,250 0.1195 11.85 10.86 11.85 11.85 11.85 1,038 11.798 -1.64%
2005-04-15 0 0.122 0.110 0.122 0.110 0.122 1,509,500 180,550 0.1196 12.04 10.86 12.04 10.86 12.04 15,291 11.808 2.52%
2005-04-14 0 0.119 0.119 0.120 0.110 0.110 27,400 2,852 0.1041 11.75 11.75 11.85 10.86 10.86 278 10.275 -1.65%
2005-04-13 0 0.121 0.121 0.122 0.120 0.120 674,500 80,873 0.1199 11.94 11.94 12.04 11.85 11.85 6,833 11.836 0.83%
2005-04-12 0 0.120 0.109 0.120 - - 0 0 - 11.85 10.76 11.85 - - 0 - 0.00%
2005-04-11 0 0.120 0.120 0.121 0.108 0.120 92,000 10,080 0.1096 11.85 11.85 11.94 10.66 11.85 932 10.816 11.11%
2005-04-08 0 0.108 0.108 0.123 0.108 0.122 527,000 63,720 0.1209 10.66 10.66 12.14 10.66 12.04 5,338 11.936 -12.20%
2005-04-07 0 0.123 0.113 0.123 0.103 0.123 378,500 42,330 0.1118 12.14 11.16 12.14 10.17 12.14 3,834 11.040 5.13%
2005-04-06 0 0.117 0.104 0.117 - - 5,000 500 0.1000 11.55 10.27 11.55 - - 51 9.8718 -0.85%
2005-04-04 0 0.118 0.103 0.121 - - 12,000 1,140 0.0950 11.65 10.17 11.94 - - 122 9.3782 0.00%
2005-04-01 0 0.118 0.118 - - - 0 0 - 11.65 11.65 - - - 0 - 7.27%
2005-03-31 0 0.110 0.104 0.120 0.110 0.110 12,000 1,290 0.1075 10.86 10.27 11.85 10.86 10.86 122 10.612 -4.35%
2005-03-30 0 0.115 0.105 0.115 0.116 0.116 21,000 2,420 0.1152 11.35 10.37 11.35 11.45 11.45 213 11.376 -0.86%
2005-03-29 0 0.116 0.106 0.118 0.100 0.117 46,000 5,030 0.1093 11.45 10.46 11.65 9.872 11.55 466 10.795 -0.85%
2005-03-24 0 0.117 0.103 0.120 0.110 0.117 1,200,000 133,400 0.1112 11.55 10.17 11.85 10.86 11.55 12,156 10.974 6.36%
2005-03-23 0 0.110 0.110 0.112 0.104 0.110 230,000 24,640 0.1071 10.86 10.86 11.06 10.27 10.86 2,330 10.576 1.85%
2005-03-22 0 0.108 0.108 0.109 0.105 0.105 45,000 4,675 0.1039 10.66 10.66 10.76 10.37 10.37 456 10.256 -0.92%
2005-03-21 0 0.109 0.109 0.110 0.105 0.105 139,000 14,500 0.1043 10.76 10.76 10.86 10.37 10.37 1,408 10.298 0.00%
2005-03-18 0 0.109 0.116 0.117 0.106 0.106 502,000 53,206 0.1060 10.76 11.45 11.55 10.46 10.46 5,085 10.463 -6.84%
2005-03-17 0 0.117 0.105 0.117 - - 4,000 380 0.0950 11.55 10.37 11.55 - - 41 9.3782 0.00%
2005-03-16 0 0.117 0.108 0.117 - - 5,000 475 0.0950 11.55 10.66 11.55 - - 51 9.3782 0.00%
2005-03-15 0 0.117 0.117 0.118 0.109 0.109 63,000 6,789 0.1078 11.55 11.55 11.65 10.76 10.76 638 10.638 -0.85%
2005-03-14 0 0.118 0.118 0.120 0.112 0.112 55,000 5,860 0.1065 11.65 11.65 11.85 11.06 11.06 557 10.518 0.00%
2005-03-11 0 0.118 0.110 0.118 0.107 0.118 315,000 35,220 0.1118 11.65 10.86 11.65 10.56 11.65 3,191 11.038 -1.67%
2005-03-10 0 0.120 0.102 0.120 - - 16,300 1,597 0.0980 11.85 10.07 11.85 - - 165 9.6719 0.00%
2005-03-09 0 0.120 0.113 0.120 0.110 0.120 919,200 109,974 0.1196 11.85 11.16 11.85 10.86 11.85 9,311 11.811 0.84%
2005-03-08 0 0.119 0.119 0.120 0.100 0.115 58,000 6,070 0.1047 11.75 11.75 11.85 9.872 11.35 588 10.331 3.48%
2005-03-07 0 0.115 0.106 0.115 0.115 0.122 208,100 24,567 0.1181 11.35 10.46 11.35 11.35 12.04 2,108 11.654 -4.96%
2005-03-04 0 0.121 0.121 - 0.112 0.119 178,000 20,370 0.1144 11.94 11.94 - 11.06 11.75 1,803 11.297 1.68%
2005-03-03 0 0.119 0.119 0.120 0.110 0.110 23,000 2,335 0.1015 11.75 11.75 11.85 10.86 10.86 233 10.022 -0.83%
2005-03-02 0 0.120 - 0.120 0.120 0.120 36,510,000 4,563,700 0.1250 11.85 - 11.85 11.85 11.85 369,842 12.340 -1.64%
2005-03-01 0 0.122 - 0.124 0.122 0.122 33,000 3,990 0.1209 12.04 - 12.24 12.04 12.04 334 11.936 -1.61%
2005-02-28 0 0.124 - 0.125 - - 2,700 311 0.1152 12.24 - 12.34 - - 27 11.371 0.00%
2005-02-25 0 0.124 0.124 0.125 - - 325,000 38,702 0.1191 12.24 12.24 12.34 - - 3,292 11.756 4.20%
2005-02-24 0 0.119 0.111 0.119 0.120 0.120 113,000 13,417 0.1187 11.75 10.96 11.75 11.85 11.85 1,145 11.721 -0.83%
2005-02-23 0 0.120 0.120 0.128 0.120 0.120 410,400 49,044 0.1195 11.85 11.85 12.64 11.85 11.85 4,157 11.797 0.00%
2005-02-22 0 0.120 - 0.120 - - 6,000 600 0.1000 11.85 - 11.85 - - 61 9.8718 0.00%
2005-02-21 0 0.120 - 0.140 0.120 0.120 38,000 4,400 0.1158 11.85 - 13.82 11.85 11.85 385 11.430 0.00%
2005-02-18 0 0.120 0.120 - 0.120 0.120 334,500 39,865 0.1192 11.85 11.85 - 11.85 11.85 3,388 11.765 0.00%
2005-02-17 0 0.120 0.116 0.128 0.116 0.120 73,100 8,541 0.1168 11.85 11.45 12.64 11.45 11.85 740 11.534 1.69%
2005-02-16 0 0.118 0.118 0.123 0.118 0.118 43,000 4,840 0.1126 11.65 11.65 12.14 11.65 11.65 436 11.112 -4.84%
2005-02-15 0 0.124 - 0.124 - - 0 0 - 12.24 - 12.24 - - 0 - 0.00%
2005-02-14 0 0.124 0.124 0.125 0.115 0.115 31,000 3,440 0.1110 12.24 12.24 12.34 11.35 11.35 314 10.955 -2.36%
2005-02-08 0 0.127 - 0.127 - - 2,000 240 0.1200 12.54 - 12.54 - - 20 11.846 -0.78%
2005-02-07 0 0.128 - 0.130 - - 2,000 200 0.1000 12.64 - 12.83 - - 20 9.8718 0.00%
2005-02-04 0 0.128 0.128 0.130 0.128 0.128 206,800 26,336 0.1274 12.64 12.64 12.83 12.64 12.64 2,095 12.572 0.00%
2005-02-03 0 0.128 - 0.128 - - 4,800 576 0.1200 12.64 - 12.64 - - 49 11.846 -1.54%
2005-02-02 0 0.130 - 0.130 - - 0 0 - 12.83 - 12.83 - - 0 - 0.00%
2005-02-01 0 0.130 - 0.130 - - 500 55 0.1100 12.83 - 12.83 - - 5 10.859 -1.52%
2005-01-31 0 0.132 - 0.134 - - 1,000,000 132,000 0.1320 13.03 - 13.23 - - 10,130 13.031 0.00%
2005-01-28 0 0.132 0.138 0.140 - - 14,000 1,610 0.1150 13.03 13.62 13.82 - - 142 11.353 6.45%
2005-01-27 0 0.124 0.124 0.125 0.110 0.110 20,000 2,200 0.1100 12.24 12.24 12.34 10.86 10.86 203 10.859 -3.88%
2005-01-26 0 0.129 - 0.129 - - 7,000 840 0.1200 12.73 - 12.73 - - 71 11.846 0.00%
2005-01-25 0 0.129 0.129 0.130 - - 0 0 - 12.73 12.73 12.83 - - 0 - 6.61%
2005-01-24 0 0.121 - 0.125 - - 0 0 - 11.94 - 12.34 - - 0 - 0.00%
2005-01-21 0 0.121 0.112 0.128 - - 0 0 - 11.94 11.06 12.64 - - 0 - 0.00%
2005-01-20 0 0.121 0.121 0.128 0.112 0.118 96,300 10,922 0.1134 11.94 11.94 12.64 11.06 11.65 976 11.196 0.83%
2005-01-19 0 0.120 0.112 0.120 - - 0 0 - 11.85 11.06 11.85 - - 0 - 0.00%
2005-01-18 0 0.120 - 0.120 - - 0 0 - 11.85 - 11.85 - - 0 - 0.00%
2005-01-17 0 0.120 - 0.120 0.120 0.120 215,000 25,500 0.1186 11.85 - 11.85 11.85 11.85 2,178 11.708 0.00%
2005-01-14 0 0.120 0.115 0.120 0.105 0.120 79,000 8,880 0.1124 11.85 11.35 11.85 10.37 11.85 800 11.096 -1.64%
2005-01-13 0 0.122 - 0.128 0.122 0.122 22,000 2,420 0.1100 12.04 - 12.64 12.04 12.04 223 10.859 1.67%
2005-01-12 0 0.120 0.112 0.135 0.120 0.120 220,000 26,400 0.1200 11.85 11.06 13.33 11.85 11.85 2,229 11.846 -2.44%
2005-01-11 0 0.123 0.123 0.126 0.122 0.123 275,000 33,695 0.1225 12.14 12.14 12.44 12.04 12.14 2,786 12.096 0.82%
2005-01-10 0 0.122 0.122 0.135 0.122 0.135 108,200 13,563 0.1254 12.04 12.04 13.33 12.04 13.33 1,096 12.374 -6.15%
2005-01-07 0 0.130 0.121 0.140 0.126 0.130 357,000 45,340 0.1270 12.83 11.94 13.82 12.44 12.83 3,616 12.537 -1.52%
2005-01-06 0 0.132 0.131 0.135 0.131 0.132 357,000 46,767 0.1310 13.03 12.93 13.33 12.93 13.03 3,616 12.932 1.54%
2005-01-05 0 0.130 0.121 0.139 0.121 0.130 673,000 84,075 0.1249 12.83 11.94 13.72 11.94 12.83 6,817 12.332 -0.76%
2005-01-04 0 0.131 0.131 0.132 0.131 0.131 288,500 37,683 0.1306 12.93 12.93 13.03 12.93 12.93 2,922 12.894 -5.76%
2005-01-03 0 0.139 - 0.140 0.130 0.139 2,716,600 353,182 0.1300 13.72 - 13.82 12.83 13.72 27,519 12.834 3.73%
2004-12-31 0 0.134 0.134 0.135 0.130 0.130 20,000 2,600 0.1300 13.23 13.23 13.33 12.83 12.83 203 12.833 -4.29%
2004-12-30 0 0.140 - 0.140 0.132 0.143 218,800 30,168 0.1379 13.82 - 13.82 13.03 14.12 2,216 13.611 6.06%
2004-12-29 0 0.132 0.124 0.132 0.132 0.132 16,000 2,040 0.1275 13.03 12.24 13.03 13.03 13.03 162 12.587 -2.22%
2004-12-28 0 0.135 0.130 0.140 0.132 0.135 355,000 47,630 0.1342 13.33 12.83 13.82 13.03 13.33 3,596 13.245 -0.74%
2004-12-24 0 0.136 0.135 0.136 0.125 0.136 117,300 15,210 0.1297 13.43 13.33 13.43 12.34 13.43 1,188 12.801 0.74%
2004-12-23 0 0.135 0.120 0.136 0.120 0.135 822,400 107,964 0.1313 13.33 11.85 13.43 11.85 13.33 8,331 12.960 1.50%
2004-12-22 0 0.133 0.105 0.133 0.114 0.133 887,500 115,060 0.1296 13.13 10.37 13.13 11.25 13.13 8,990 12.798 19.82%
2004-12-21 0 0.111 0.108 0.111 0.111 0.111 428,000 47,420 0.1108 10.96 10.66 10.96 10.96 10.96 4,336 10.937 2.78%
2004-12-20 0 0.108 0.116 - 0.108 0.108 24,500 2,610 0.1065 10.66 11.45 - 10.66 10.66 248 10.516 -9.24%
2004-12-17 0 0.119 0.108 0.120 0.111 0.119 56,000 6,120 0.1093 11.75 10.66 11.85 10.96 11.75 567 10.788 6.25%
2004-12-16 0 0.112 0.112 0.115 0.111 0.113 50,235,500 5,526,163 0.1100 11.06 11.06 11.35 10.96 11.16 508,879 10.859 -3.45%
2004-12-15 0 0.116 0.116 0.118 0.092 0.100 29,500 2,755 0.0934 11.45 11.45 11.65 9.082 9.872 299 9.2193 5.45%
2004-12-14 0 0.110 0.110 0.112 0.100 0.100 26,700 2,503 0.0937 10.86 10.86 11.06 9.872 9.872 270 9.2543 1.85%
2004-12-13 0 0.108 0.100 - 0.108 0.108 44,000 4,640 0.1055 10.66 9.872 - 10.66 10.66 446 10.410 0.00%
2004-12-10 0 0.108 0.108 0.116 0.100 0.100 150,000 15,000 0.1000 10.66 10.66 11.45 9.872 9.872 1,519 9.8718 0.00%
2004-12-09 0 0.108 0.108 0.116 0.100 0.100 22,000 2,080 0.0945 10.66 10.66 11.45 9.872 9.872 223 9.3333 0.00%
2004-12-08 0 0.108 0.104 0.120 0.108 0.108 16,000 1,680 0.1050 10.66 10.27 11.85 10.66 10.66 162 10.365 -6.90%
2004-12-07 0 0.116 - 0.126 0.116 0.120 185,200 21,842 0.1179 11.45 - 12.44 11.45 11.85 1,876 11.643 0.00%
2004-12-06 0 0.116 0.116 - 0.103 0.103 28,000 2,840 0.1014 11.45 11.45 - 10.17 10.17 284 10.013 -3.33%
2004-12-03 0 0.120 0.112 - 0.112 0.120 46,000 5,130 0.1115 11.85 11.06 - 11.06 11.85 466 11.009 4.35%
2004-12-02 0 0.115 - 0.115 - - 0 0 - 11.35 - 11.35 - - 0 - -4.17%
2004-12-01 0 0.120 - 0.120 - - 0 0 - 11.85 - 11.85 - - 0 - 0.00%
2004-11-30 0 0.120 0.112 0.124 0.120 0.120 618,000 73,880 0.1195 11.85 11.06 12.24 11.85 11.85 6,260 11.801 1.69%
2004-11-29 0 0.118 0.112 0.120 0.105 0.120 460,000 53,270 0.1158 11.65 11.06 11.85 10.37 11.85 4,660 11.432 5.36%
2004-11-26 0 0.112 0.112 0.120 0.112 0.112 19,000 2,110 0.1111 11.06 11.06 11.85 11.06 11.06 192 10.963 -9.68%
2004-11-25 0 0.124 - 0.124 - - 7,000 770 0.1100 12.24 - 12.24 - - 71 10.859 -0.80%
2004-11-24 0 0.125 0.125 0.140 0.123 0.130 123,000 15,238 0.1239 12.34 12.34 13.82 12.14 12.83 1,246 12.230 0.81%
2004-11-23 0 0.124 0.117 0.125 0.117 0.124 367,800 44,513 0.1210 12.24 11.55 12.34 11.55 12.24 3,726 11.947 -2.36%
2004-11-22 0 0.127 0.122 0.129 0.118 0.130 445,300 54,681 0.1228 12.54 12.04 12.73 11.65 12.83 4,511 12.122 7.63%
2004-11-19 0 0.118 - 0.118 0.118 0.118 154,000 17,980 0.1168 11.65 - 11.65 11.65 11.65 1,560 11.526 0.00%
2004-11-18 0 0.118 0.115 0.120 0.111 0.118 609,500 68,909 0.1131 11.65 11.35 11.85 10.96 11.65 6,174 11.161 5.36%
2004-11-17 0 0.112 0.108 0.118 0.102 0.115 525,700 57,936 0.1102 11.06 10.66 11.65 10.07 11.35 5,325 10.879 -5.08%
2004-11-16 0 0.118 - 0.122 - - 0 0 - 11.65 - 12.04 - - 0 - 0.00%
2004-11-15 0 0.118 - - 0.118 0.120 189,000 22,470 0.1189 11.65 - - 11.65 11.85 1,915 11.736 -1.67%
2004-11-12 0 0.120 0.120 0.141 0.120 0.128 80,500 9,958 0.1237 11.85 11.85 13.92 11.85 12.64 815 12.212 -7.69%
2004-11-11 0 0.130 0.118 0.135 0.118 0.130 53,000 6,180 0.1166 12.83 11.65 13.33 11.65 12.83 537 11.511 10.17%
2004-11-10 0 0.118 0.118 0.133 0.118 0.125 664,400 79,424 0.1195 11.65 11.65 13.13 11.65 12.34 6,730 11.801 -6.35%
2004-11-09 0 0.126 0.126 0.129 0.121 0.129 231,000 29,440 0.1274 12.44 12.44 12.73 11.94 12.73 2,340 12.581 -9.35%
2004-11-08 0 0.139 - 0.139 - - 12,300 1,476 0.1200 13.72 - 13.72 - - 125 11.846 0.00%
2004-11-05 0 0.139 0.139 0.140 0.133 0.133 76,000 10,060 0.1324 13.72 13.72 13.82 13.13 13.13 770 13.067 -2.80%
2004-11-04 0 0.143 0.143 0.144 0.135 0.136 192,000 26,012 0.1355 14.12 14.12 14.22 13.33 13.43 1,945 13.374 2.14%
2004-11-03 0 0.140 - 0.140 - - 21,500 2,688 0.1250 13.82 - 13.82 - - 218 12.342 -1.41%
2004-11-02 0 0.142 0.142 0.144 0.136 0.136 190,000 25,840 0.1360 14.02 14.02 14.22 13.43 13.43 1,925 13.426 -1.39%
2004-11-01 0 0.144 - 0.148 - - 27,000 3,720 0.1378 14.22 - 14.61 - - 274 13.601 0.00%
2004-10-29 0 0.144 - 0.144 0.129 0.144 176,400 23,158 0.1313 14.22 - 14.22 12.73 14.22 1,787 12.960 -0.69%
2004-10-28 0 0.145 - 0.148 0.145 0.145 65,000 8,900 0.1369 14.31 - 14.61 14.31 14.31 658 13.517 7.41%
2004-10-27 0 0.135 0.135 - 0.120 0.120 22,000 2,640 0.1200 13.33 13.33 - 11.85 11.85 223 11.846 9.76%
2004-10-26 0 0.123 0.123 0.138 0.123 0.123 83,000 10,185 0.1227 12.14 12.14 13.62 12.14 12.14 841 12.114 -6.11%
2004-10-25 0 0.131 0.131 - 0.123 0.123 41,000 5,035 0.1228 12.93 12.93 - 12.14 12.14 415 12.123 0.00%
2004-10-21 0 0.131 0.131 0.132 0.125 0.125 17,000 2,020 0.1188 12.93 12.93 13.03 12.34 12.34 172 11.730 -0.76%
2004-10-20 0 0.132 0.132 0.135 0.132 0.132 105,000 13,585 0.1294 13.03 13.03 13.33 13.03 13.03 1,064 12.772 0.76%
2004-10-19 0 0.131 0.131 0.132 0.124 0.124 28,000 3,424 0.1223 12.93 12.93 13.03 12.24 12.24 284 12.072 -0.76%
2004-10-18 0 0.132 0.132 0.139 0.124 0.126 47,500 5,883 0.1239 13.03 13.03 13.72 12.24 12.44 481 12.226 0.00%
2004-10-15 0 0.132 0.126 0.132 0.132 0.132 160,900 21,108 0.1312 13.03 12.44 13.03 13.03 13.03 1,630 12.951 -4.35%
2004-10-14 0 0.138 0.138 0.140 0.130 0.130 126,000 16,320 0.1295 13.62 13.62 13.82 12.83 12.83 1,276 12.786 6.15%
2004-10-13 0 0.130 0.130 0.148 0.129 0.131 244,200 31,494 0.1290 12.83 12.83 14.61 12.73 12.93 2,474 12.731 -1.52%
2004-10-12 0 0.132 0.132 0.140 0.130 0.140 321,000 42,755 0.1332 13.03 13.03 13.82 12.83 13.82 3,252 13.149 -2.22%
2004-10-11 0 0.135 0.129 0.146 0.135 0.138 410,500 56,265 0.1371 13.33 12.73 14.41 13.33 13.62 4,158 13.531 -2.88%
2004-10-08 0 0.139 0.139 0.150 0.137 0.139 129,000 17,370 0.1347 13.72 13.72 14.81 13.52 13.72 1,307 13.292 -4.14%
2004-10-07 1 - - - - - 0 0 - 14.31 - - - - 0 - 0.00%
2004-10-06 1 - - - - - 0 0 - 14.31 - - - - 0 - 0.00%
2004-10-05 1 - - - - - 0 0 - 14.31 - - - - 0 - 0.00%
2004-10-04 1 - - - - - 0 0 - 14.31 - - - - 0 - 0.00%
2004-09-30 0 0.145 - 0.153 - - 104,000 15,040 0.1446 14.31 - 15.10 - - 1,054 14.276 0.00%
2004-09-28 0 0.145 - 0.145 0.145 0.148 207,500 30,215 0.1456 14.31 - 14.31 14.31 14.61 2,102 14.375 3.57%
2004-09-27 0 0.140 0.140 0.143 0.140 0.140 290,000 40,600 0.1400 13.82 13.82 14.12 13.82 13.82 2,938 13.821 -4.11%
2004-09-24 0 0.146 0.146 0.148 0.140 0.142 65,000 9,030 0.1389 14.41 14.41 14.61 13.82 14.02 658 13.714 4.29%
2004-09-23 0 0.140 0.135 0.140 0.136 0.145 60,300 8,461 0.1403 13.82 13.33 13.82 13.43 14.31 611 13.852 0.00%
2004-09-22 0 0.140 0.140 0.142 0.132 0.132 18,500 2,383 0.1288 13.82 13.82 14.02 13.03 13.03 187 12.716 0.00%
2004-09-21 0 0.140 0.135 0.148 0.140 0.140 131,500 18,152 0.1380 13.82 13.33 14.61 13.82 13.82 1,332 13.627 3.70%
2004-09-20 0 0.135 0.135 0.148 0.135 0.135 83,300 11,189 0.1343 13.33 13.33 14.61 13.33 13.33 844 13.260 -3.57%
2004-09-17 0 0.140 - 0.140 0.140 0.140 188,000 26,210 0.1394 13.82 - 13.82 13.82 13.82 1,904 13.763 2.94%
2004-09-16 0 0.136 0.142 - 0.128 0.130 92,300 11,565 0.1253 13.43 14.02 - 12.64 12.83 935 12.369 7.94%
2004-09-15 0 0.126 0.126 0.135 0.124 0.130 509,000 64,840 0.1274 12.44 12.44 13.33 12.24 12.83 5,156 12.575 -8.70%
2004-09-14 0 0.138 - 0.140 0.138 0.138 306,000 42,024 0.1373 13.62 - 13.82 13.62 13.62 3,100 13.557 -7.38%
2004-09-13 0 0.149 - 0.149 - - 1,000 130 0.1300 14.71 - 14.71 - - 10 12.833 -0.67%
2004-09-10 0 0.150 - 0.150 0.148 0.150 60,000 8,920 0.1487 14.81 - 14.81 14.61 14.81 608 14.676 2.74%
2004-09-09 0 0.146 - 0.146 - - 30,000 4,350 0.1450 14.41 - 14.41 - - 304 14.314 -0.68%
2004-09-08 0 0.147 - 0.147 - - 6,000 720 0.1200 14.51 - 14.51 - - 61 11.846 -0.68%
2004-09-07 0 0.148 - 0.148 - - 14,000 1,820 0.1300 14.61 - 14.61 - - 142 12.833 -0.67%
2004-09-06 0 0.149 - 0.150 - - 12,000 1,560 0.1300 14.71 - 14.81 - - 122 12.833 0.00%
2004-09-03 0 0.149 - 0.149 0.150 0.150 311,000 46,430 0.1493 14.71 - 14.71 14.81 14.81 3,150 14.738 1.36%
2004-09-02 0 0.147 0.147 0.148 0.138 0.139 835,000 115,310 0.1381 14.51 14.51 14.61 13.62 13.72 8,458 13.633 5.00%
2004-09-01 0 0.140 0.138 0.144 0.138 0.146 359,600 50,998 0.1418 13.82 13.62 14.22 13.62 14.41 3,643 14.000 -4.11%
2004-08-31 0 0.146 - 0.146 - - 24,000 3,120 0.1300 14.41 - 14.41 - - 243 12.833 -0.68%
2004-08-30 0 0.147 - 0.148 0.147 0.147 74,800 10,744 0.1436 14.51 - 14.61 14.51 14.51 758 14.179 -0.68%
2004-08-27 0 0.148 - 0.148 0.155 0.155 109,100 16,774 0.1537 14.61 - 14.61 15.30 15.30 1,105 15.178 0.00%
2004-08-26 0 0.148 0.135 0.148 0.138 0.148 125,000 16,940 0.1355 14.61 13.33 14.61 13.62 14.61 1,266 13.378 8.82%
2004-08-25 0 0.136 0.136 0.144 0.131 0.136 151,000 19,770 0.1309 13.43 13.43 14.22 12.93 13.43 1,530 12.925 0.00%
2004-08-24 0 0.136 0.136 0.142 0.135 0.142 184,000 25,400 0.1380 13.43 13.43 14.02 13.33 14.02 1,864 13.627 -9.33%
2004-08-23 0 0.150 - 0.150 0.146 0.150 107,000 15,440 0.1443 14.81 - 14.81 14.41 14.81 1,084 14.245 0.67%
2004-08-20 0 0.149 - 0.149 0.150 0.150 508,000 76,080 0.1498 14.71 - 14.71 14.81 14.81 5,146 14.784 -3.87%
2004-08-19 0 0.155 - 0.155 - - 0 0 - 15.30 - 15.30 - - 0 - -1.90%
2004-08-18 0 0.158 - 0.158 - - 0 0 - 15.60 - 15.60 - - 0 - 0.00%
2004-08-17 0 0.158 0.150 0.158 0.149 0.158 154,500 23,410 0.1515 15.60 14.81 15.60 14.71 15.60 1,565 14.958 0.00%
2004-08-16 0 0.158 0.144 0.158 0.152 0.158 107,000 16,755 0.1566 15.60 14.22 15.60 15.01 15.60 1,084 15.458 -1.25%
2004-08-13 0 0.160 - 0.160 - - 0 0 - 15.79 - 15.79 - - 0 - 0.00%
2004-08-12 0 0.160 0.151 0.160 0.151 0.160 2,210,000 350,490 0.1586 15.79 14.91 15.79 14.91 15.79 22,387 15.656 0.63%
2004-08-11 0 0.159 0.141 0.159 0.145 0.160 4,721,000 752,178 0.1593 15.70 13.92 15.70 14.31 15.79 47,823 15.728 9.66%
2004-08-10 0 0.145 0.145 0.160 0.145 0.160 4,444,000 698,750 0.1572 14.31 14.31 15.79 14.31 15.79 45,017 15.522 -9.38%
2004-08-09 0 0.160 0.157 0.165 0.145 0.160 2,330,000 370,250 0.1589 15.79 15.50 16.29 14.31 15.79 23,603 15.687 -0.62%
2004-08-06 0 0.161 0.144 0.161 0.160 0.161 1,530,000 245,896 0.1607 15.89 14.22 15.89 15.79 15.89 15,499 15.866 0.63%
2004-08-05 0 0.160 0.155 0.160 0.155 0.160 234,000 37,250 0.1592 15.79 15.30 15.79 15.30 15.79 2,370 15.715 -2.44%
2004-08-04 0 0.164 - 0.165 0.164 0.165 1,030,100 168,724 0.1638 16.19 - 16.29 16.19 16.29 10,435 16.169 -2.96%
2004-08-03 0 0.169 - 0.170 - - 0 0 - 16.68 - 16.78 - - 0 - 0.00%
2004-08-02 0 0.169 - 0.172 - - 10,000 1,600 0.1600 16.68 - 16.98 - - 101 15.795 0.00%
2004-07-30 0 0.169 0.169 0.170 0.153 0.170 123,000 19,455 0.1582 16.68 16.68 16.78 15.10 16.78 1,246 15.614 0.00%
2004-07-29 0 0.169 0.155 0.169 0.170 0.170 58,800 9,820 0.1670 16.68 15.30 16.68 16.78 16.78 596 16.487 2.42%
2004-07-28 0 0.165 0.155 0.169 0.165 0.165 26,000 4,205 0.1617 16.29 15.30 16.68 16.29 16.29 263 15.966 0.00%
2004-07-27 0 0.165 - 0.165 0.165 0.165 186,000 30,150 0.1621 16.29 - 16.29 16.29 16.29 1,884 16.002 -1.20%
2004-07-26 0 0.167 - 0.168 - - 0 0 - 16.49 - 16.58 - - 0 - 0.00%
2004-07-23 0 0.167 0.152 0.172 0.150 0.167 297,900 45,756 0.1536 16.49 15.01 16.98 14.81 16.49 3,018 15.163 8.44%
2004-07-22 0 0.154 0.151 0.154 - - 9,100 1,274 0.1400 15.20 14.91 15.20 - - 92 13.821 -3.14%
2004-07-21 0 0.159 0.159 0.160 0.151 0.151 74,900 11,036 0.1473 15.70 15.70 15.79 14.91 14.91 759 14.545 0.63%
2004-07-20 0 0.158 0.158 0.160 0.151 0.158 622,000 96,720 0.1555 15.60 15.60 15.79 14.91 15.60 6,301 15.350 -0.63%
2004-07-19 0 0.159 0.159 0.160 0.142 0.152 1,121,000 166,490 0.1485 15.70 15.70 15.79 14.02 15.01 11,356 14.662 0.63%
2004-07-16 0 0.158 0.155 0.168 - - 0 0 - 15.60 15.30 16.58 - - 0 - 0.00%
2004-07-15 0 0.158 0.158 0.160 0.158 0.158 151,600 23,384 0.1542 15.60 15.60 15.79 15.60 15.60 1,536 15.227 -1.25%
2004-07-14 0 0.160 - 0.169 0.160 0.160 888,000 141,840 0.1597 15.79 - 16.68 15.79 15.79 8,995 15.768 3.23%
2004-07-13 0 0.155 0.155 0.163 0.150 0.154 2,293,800 350,392 0.1528 15.30 15.30 16.09 14.81 15.20 23,236 15.080 3.33%
2004-07-12 0 0.150 0.150 0.160 0.150 0.150 136,500 20,300 0.1487 14.81 14.81 15.79 14.81 14.81 1,383 14.681 -1.96%
2004-07-09 0 0.153 0.150 0.153 0.150 0.153 3,825,000 582,565 0.1523 15.10 14.81 15.10 14.81 15.10 38,747 15.035 0.66%
2004-07-08 0 0.152 - 0.158 0.152 0.153 3,016,900 459,748 0.1524 15.01 - 15.60 15.01 15.10 30,561 15.044 -4.40%
2004-07-07 0 0.159 0.159 0.160 0.150 0.152 4,660,000 708,110 0.1520 15.70 15.70 15.79 14.81 15.01 47,205 15.001 0.63%
2004-07-06 0 0.158 0.148 0.163 0.148 0.158 3,924,500 592,095 0.1509 15.60 14.61 16.09 14.61 15.60 39,755 14.894 6.76%
2004-07-05 0 0.148 0.148 0.154 0.148 0.148 170,000 25,160 0.1480 14.61 14.61 15.20 14.61 14.61 1,722 14.610 -4.52%
2004-07-02 0 0.155 0.140 0.155 0.139 0.155 235,000 36,070 0.1535 15.30 13.82 15.30 13.72 15.30 2,381 15.152 0.65%
2004-06-30 0 0.154 0.141 0.154 0.135 0.154 542,500 81,858 0.1509 15.20 13.92 15.20 13.33 15.20 5,495 14.896 0.00%
2004-06-29 0 0.154 0.146 0.161 - - 4,800 672 0.1400 15.20 14.41 15.89 - - 49 13.821 0.00%
2004-06-28 0 0.154 - - 0.153 0.154 143,500 22,030 0.1535 15.20 - - 15.10 15.20 1,454 15.155 0.00%
2004-06-25 0 0.154 - 0.155 0.149 0.154 1,467,400 225,715 0.1538 15.20 - 15.30 14.71 15.20 14,865 15.185 -2.53%
2004-06-24 0 0.158 0.158 0.160 0.150 0.156 1,547,000 238,580 0.1542 15.60 15.60 15.79 14.81 15.40 15,671 15.224 1.28%
2004-06-23 0 0.156 0.156 0.160 0.147 0.160 174,200 26,392 0.1515 15.40 15.40 15.79 14.51 15.79 1,765 14.956 3.31%
2004-06-21 0 0.151 0.151 0.152 0.150 0.152 664,000 100,678 0.1516 14.91 14.91 15.01 14.81 15.01 6,726 14.968 -3.82%
2004-06-18 0 0.157 0.155 0.157 0.168 0.169 701,000 118,250 0.1687 15.50 15.30 15.50 16.58 16.68 7,101 16.652 -7.10%
2004-06-17 0 0.169 0.164 0.169 0.164 0.169 1,018,500 171,703 0.1686 16.68 16.19 16.68 16.19 16.68 10,317 16.642 -0.59%
2004-06-16 0 0.170 0.169 0.170 0.164 0.172 1,893,000 320,870 0.1695 16.78 16.68 16.78 16.19 16.98 19,176 16.733 0.00%
2004-06-15 0 0.170 0.170 0.176 0.162 0.174 665,800 113,011 0.1697 16.78 16.78 17.37 15.99 17.18 6,744 16.756 -1.73%
2004-06-14 0 0.173 0.173 0.174 0.173 0.179 9,433,500 1,655,180 0.1755 17.08 17.08 17.18 17.08 17.67 95,560 17.321 -3.35%
2004-06-11 0 0.179 0.179 0.180 0.171 0.180 13,056,400 2,287,284 0.1752 17.67 17.67 17.77 16.88 17.77 132,260 17.294 2.87%
2004-06-10 0 0.174 0.173 0.174 0.170 0.176 10,071,000 1,743,311 0.1731 17.18 17.08 17.18 16.78 17.37 102,018 17.088 1.16%
2004-06-09 0 0.172 0.171 0.172 0.168 0.177 14,296,700 2,472,460 0.1729 16.98 16.88 16.98 16.58 17.47 144,824 17.072 -0.58%
2004-06-08 0 0.173 0.172 0.173 0.172 0.190 11,883,500 2,095,975 0.1764 17.08 16.98 17.08 16.98 18.76 120,378 17.412 -3.89%
2004-06-07 0 0.180 0.179 0.180 0.174 0.180 8,399,600 1,488,677 0.1772 17.77 17.67 17.77 17.18 17.77 85,087 17.496 4.05%
2004-06-04 0 0.173 0.172 0.173 0.165 0.176 3,767,000 640,906 0.1701 17.08 16.98 17.08 16.29 17.37 38,159 16.796 4.22%
2004-06-03 0 0.166 0.163 0.167 0.157 0.166 4,393,000 697,780 0.1588 16.39 16.09 16.49 15.50 16.39 44,501 15.680 7.10%
2004-06-02 0 0.155 0.153 0.159 0.136 0.159 4,676,000 701,563 0.1500 15.30 15.10 15.70 13.43 15.70 47,367 14.811 17.42%
2004-06-01 0 0.132 0.132 0.139 0.124 0.132 293,000 37,415 0.1277 13.03 13.03 13.72 12.24 13.03 2,968 12.606 0.76%
2004-05-31 0 0.131 0.131 0.133 - - 0 0 - 12.93 12.93 13.13 - - 0 - 2.34%
2004-05-28 0 0.128 0.123 0.135 - - 4,000 472 0.1180 12.64 12.14 13.33 - - 41 11.649 0.00%
2004-05-27 0 0.128 0.125 0.138 0.125 0.130 289,800 36,926 0.1274 12.64 12.34 13.62 12.34 12.83 2,936 12.579 -1.54%
2004-05-25 0 0.130 0.130 0.135 0.111 0.121 493,100 59,236 0.1201 12.83 12.83 13.33 10.96 11.94 4,995 11.859 6.56%
2004-05-24 0 0.122 - 0.122 - - 6,000 690 0.1150 12.04 - 12.04 - - 61 11.353 -1.61%
2004-05-21 0 0.124 0.124 0.132 0.113 0.120 174,000 19,812 0.1139 12.24 12.24 13.03 11.16 11.85 1,763 11.240 3.33%
2004-05-20 0 0.120 0.113 0.120 - - 2,000 220 0.1100 11.85 11.16 11.85 - - 20 10.859 0.00%
2004-05-19 0 0.120 0.120 0.121 - - 0 0 - 11.85 11.85 11.94 - - 0 - 7.14%
2004-05-18 0 0.112 0.112 0.120 0.112 0.114 343,200 38,816 0.1131 11.06 11.06 11.85 11.06 11.25 3,477 11.165 -0.88%
2004-05-17 0 0.113 0.113 0.115 0.113 0.114 542,200 61,510 0.1134 11.16 11.16 11.35 11.16 11.25 5,492 11.199 -2.59%
2004-05-14 0 0.116 0.116 0.130 0.116 0.116 103,300 11,642 0.1127 11.45 11.45 12.83 11.45 11.45 1,046 11.126 -5.69%
2004-05-13 0 0.123 0.123 - 0.118 0.123 866,000 102,290 0.1181 12.14 12.14 - 11.65 12.14 8,772 11.660 6.03%
2004-05-12 0 0.116 0.116 0.123 0.115 0.120 613,000 71,105 0.1160 11.45 11.45 12.14 11.35 11.85 6,210 11.451 0.87%
2004-05-11 0 0.115 0.115 0.123 0.114 0.115 422,400 48,232 0.1142 11.35 11.35 12.14 11.25 11.35 4,279 11.272 -0.86%
2004-05-10 0 0.116 0.116 0.120 0.116 0.116 491,600 56,956 0.1159 11.45 11.45 11.85 11.45 11.45 4,980 11.437 -1.69%
2004-05-07 0 0.118 0.118 0.128 0.115 0.118 301,000 34,990 0.1162 11.65 11.65 12.64 11.35 11.65 3,049 11.476 -4.07%
2004-05-06 0 0.123 0.125 0.128 0.118 0.123 376,700 45,235 0.1201 12.14 12.34 12.64 11.65 12.14 3,816 11.854 6.96%
2004-05-05 0 0.115 0.120 0.126 0.115 0.120 146,000 17,230 0.1180 11.35 11.85 12.44 11.35 11.85 1,479 11.650 -4.17%
2004-05-04 0 0.120 0.117 0.130 0.117 0.120 57,500 6,783 0.1180 11.85 11.55 12.83 11.55 11.85 582 11.645 -7.69%
2004-05-03 0 0.130 0.118 - 0.117 0.130 530,000 64,460 0.1216 12.83 11.65 - 11.55 12.83 5,369 12.006 12.07%
2004-04-30 0 0.116 0.116 0.124 0.116 0.116 203,000 23,530 0.1159 11.45 11.45 12.24 11.45 11.45 2,056 11.443 -4.92%
2004-04-29 0 0.122 0.116 0.123 0.116 0.125 614,400 73,210 0.1192 12.04 11.45 12.14 11.45 12.34 6,224 11.763 -0.81%
2004-04-28 0 0.123 0.119 0.125 0.119 0.125 251,500 30,505 0.1213 12.14 11.75 12.34 11.75 12.34 2,548 11.974 0.00%
2004-04-27 0 0.123 0.117 0.125 0.118 0.125 175,800 21,028 0.1196 12.14 11.55 12.34 11.65 12.34 1,781 11.808 -1.60%
2004-04-26 0 0.125 0.125 0.128 0.117 0.125 87,500 10,745 0.1228 12.34 12.34 12.64 11.55 12.34 886 12.123 0.00%
2004-04-23 0 0.125 0.121 0.133 0.120 0.125 438,000 53,030 0.1211 12.34 11.94 13.13 11.85 12.34 4,437 11.952 0.00%
2004-04-22 0 0.125 0.125 - 0.120 0.123 153,000 18,565 0.1213 12.34 12.34 - 11.85 12.14 1,550 11.978 -0.79%
2004-04-21 0 0.126 0.124 0.128 0.124 0.128 593,000 74,270 0.1252 12.44 12.24 12.64 12.24 12.64 6,007 12.364 -1.56%
2004-04-20 0 0.128 0.128 0.132 0.125 0.128 138,000 17,030 0.1234 12.64 12.64 13.03 12.34 12.64 1,398 12.182 -4.48%
2004-04-19 0 0.134 0.130 0.134 0.126 0.134 1,050,500 136,314 0.1298 13.23 12.83 13.23 12.44 13.23 10,641 12.810 3.08%
2004-04-16 0 0.130 0.125 0.130 0.130 0.130 45,000 5,750 0.1278 12.83 12.34 12.83 12.83 12.83 456 12.614 0.00%
2004-04-15 0 0.130 0.126 0.132 0.121 0.130 1,748,000 222,146 0.1271 12.83 12.44 13.03 11.94 12.83 17,707 12.546 -1.52%
2004-04-14 0 0.132 0.129 0.138 0.126 0.135 370,300 47,816 0.1291 13.03 12.73 13.62 12.44 13.33 3,751 12.747 3.12%
2004-04-13 0 0.128 0.128 0.135 0.127 0.130 156,500 19,752 0.1262 12.64 12.64 13.33 12.54 12.83 1,585 12.459 -1.54%
2004-04-08 0 0.130 0.123 0.140 0.120 0.130 334,000 40,510 0.1213 12.83 12.14 13.82 11.85 12.83 3,383 11.973 1.56%
2004-04-07 0 0.128 0.128 0.140 0.128 0.130 182,000 23,220 0.1276 12.64 12.64 13.82 12.64 12.83 1,844 12.595 0.00%
2004-04-06 0 0.128 0.128 - 0.128 0.128 265,800 33,976 0.1278 12.64 12.64 - 12.64 12.64 2,693 12.619 -1.54%
2004-04-02 0 0.130 0.128 0.138 0.129 0.130 73,000 9,410 0.1289 12.83 12.64 13.62 12.73 12.83 739 12.725 0.00%
2004-04-01 0 0.130 0.130 0.138 0.130 0.130 179,500 23,288 0.1297 12.83 12.83 13.62 12.83 12.83 1,818 12.807 -0.76%
2004-03-31 0 0.131 0.131 0.140 0.131 0.131 59,000 7,639 0.1295 12.93 12.93 13.82 12.93 12.93 598 12.781 0.00%
2004-03-30 0 0.131 0.131 0.140 0.130 0.130 195,000 25,285 0.1297 12.93 12.93 13.82 12.83 12.83 1,975 12.800 2.34%
2004-03-29 0 0.128 0.125 0.133 0.128 0.133 1,357,800 179,513 0.1322 12.64 12.34 13.13 12.64 13.13 13,754 13.051 -5.88%
2004-03-26 0 0.136 0.134 0.136 0.135 0.136 446,000 60,560 0.1358 13.43 13.23 13.43 13.33 13.43 4,518 13.404 0.74%
2004-03-25 0 0.135 0.135 0.140 0.135 0.135 207,500 27,938 0.1346 13.33 13.33 13.82 13.33 13.33 2,102 13.291 0.00%
2004-03-24 0 0.135 0.135 0.140 0.134 0.135 326,900 43,907 0.1343 13.33 13.33 13.82 13.23 13.33 3,311 13.259 0.00%
2004-03-23 0 0.135 0.135 0.139 0.130 0.138 1,571,000 215,266 0.1370 13.33 13.33 13.72 12.83 13.62 15,914 13.527 -0.74%
2004-03-22 0 0.136 0.136 0.140 0.130 0.140 1,354,600 187,305 0.1383 13.43 13.43 13.82 12.83 13.82 13,722 13.650 3.82%
2004-03-19 0 0.131 0.130 0.131 0.131 0.136 928,000 124,550 0.1342 12.93 12.83 12.93 12.93 13.43 9,401 13.249 -0.76%
2004-03-18 0 0.132 0.132 0.138 0.132 0.135 101,000 13,405 0.1327 13.03 13.03 13.62 13.03 13.33 1,023 13.102 -5.04%
2004-03-17 0 0.139 0.136 0.139 0.135 0.139 420,200 57,361 0.1365 13.72 13.43 13.72 13.33 13.72 4,257 13.476 6.11%
2004-03-16 0 0.131 0.131 0.136 0.131 0.140 383,500 52,493 0.1369 12.93 12.93 13.43 12.93 13.82 3,885 13.512 -5.07%
2004-03-15 0 0.138 0.138 0.141 0.135 0.142 646,400 89,708 0.1388 13.62 13.62 13.92 13.33 14.02 6,548 13.700 -2.13%
2004-03-12 0 0.141 0.141 0.142 0.133 0.141 1,403,500 188,178 0.1341 13.92 13.92 14.02 13.13 13.92 14,217 13.236 11.02%
2004-03-11 0 0.127 0.134 0.138 0.127 0.142 1,654,200 219,189 0.1325 12.54 13.23 13.62 12.54 14.02 16,757 13.081 -10.56%
2004-03-10 0 0.142 0.138 0.142 0.141 0.142 186,300 26,249 0.1409 14.02 13.62 14.02 13.92 14.02 1,887 13.909 0.71%
2004-03-09 0 0.141 0.138 0.142 0.140 0.142 398,000 55,840 0.1403 13.92 13.62 14.02 13.82 14.02 4,032 13.850 0.00%
2004-03-08 0 0.141 0.140 0.142 0.140 0.142 2,138,500 299,705 0.1401 13.92 13.82 14.02 13.82 14.02 21,663 13.835 0.71%
2004-03-05 0 0.140 0.140 0.143 0.140 0.144 1,170,500 165,603 0.1415 13.82 13.82 14.12 13.82 14.22 11,857 13.967 2.19%
2004-03-04 0 0.137 0.144 0.145 0.136 0.144 267,100 36,622 0.1371 13.52 14.22 14.31 13.43 14.22 2,706 13.535 0.74%
2004-03-03 0 0.136 0.136 0.142 0.134 0.140 569,000 77,310 0.1359 13.43 13.43 14.02 13.23 13.82 5,764 13.413 -4.23%
2004-03-02 0 0.142 0.142 0.143 0.140 0.143 1,434,600 202,648 0.1413 14.02 14.02 14.12 13.82 14.12 14,532 13.945 1.43%
2004-03-01 0 0.140 0.138 0.140 0.130 0.140 462,000 63,464 0.1374 13.82 13.62 13.82 12.83 13.82 4,680 13.561 3.70%
2004-02-27 0 0.135 0.135 0.145 0.135 0.143 944,500 131,735 0.1395 13.33 13.33 14.31 13.33 14.12 9,568 13.769 -6.25%
2004-02-26 0 0.144 0.142 0.144 0.142 0.160 2,311,700 345,546 0.1495 14.22 14.02 14.22 14.02 15.79 23,417 14.756 -2.70%
2004-02-25 0 0.148 0.137 0.148 0.140 0.148 2,559,100 366,060 0.1430 14.61 13.52 14.61 13.82 14.61 25,923 14.121 9.63%
2004-02-24 0 0.135 0.131 0.135 0.126 0.137 1,501,000 197,111 0.1313 13.33 12.93 13.33 12.44 13.52 15,205 12.964 0.75%
2004-02-23 0 0.134 0.134 0.135 0.132 0.137 1,012,000 135,500 0.1339 13.23 13.23 13.33 13.03 13.52 10,251 13.218 -4.29%
2004-02-20 0 0.140 0.140 0.150 0.140 0.148 876,700 125,305 0.1429 13.82 13.82 14.81 13.82 14.61 8,881 14.110 -3.45%
2004-02-19 0 0.145 0.145 0.149 0.133 0.152 2,778,300 405,431 0.1459 14.31 14.31 14.71 13.13 15.01 28,144 14.406 7.41%
2004-02-18 0 0.135 0.135 0.138 0.135 0.140 751,200 103,250 0.1374 13.33 13.33 13.62 13.33 13.82 7,610 13.568 2.27%
2004-02-17 0 0.132 0.131 0.136 0.131 0.136 458,000 61,260 0.1338 13.03 12.93 13.43 12.93 13.43 4,639 13.204 -2.94%
2004-02-16 0 0.136 0.135 0.140 0.136 0.148 1,609,500 223,507 0.1389 13.43 13.33 13.82 13.43 14.61 16,304 13.709 -2.86%
2004-02-13 0 0.140 0.140 0.145 0.139 0.147 1,516,822 215,791 0.1423 13.82 13.82 14.31 13.72 14.51 15,365 14.044 0.72%
2004-02-12 0 0.139 0.130 0.147 0.129 0.139 2,325,300 302,816 0.1302 13.72 12.83 14.51 12.73 13.72 23,555 12.856 8.59%
2004-02-11 0 0.128 0.128 0.133 0.128 0.135 1,353,700 178,408 0.1318 12.64 12.64 13.13 12.64 13.33 13,713 13.010 -7.91%
2004-02-10 0 0.139 0.139 0.143 0.139 0.143 3,300,500 468,259 0.1419 13.72 13.72 14.12 13.72 14.12 33,434 14.006 -0.71%
2004-02-09 0 0.140 0.140 0.141 0.139 0.143 1,869,700 263,705 0.1410 13.82 13.82 13.92 13.72 14.12 18,940 13.923 -0.71%
2004-02-06 0 0.141 0.137 0.141 0.133 0.141 727,000 100,695 0.1385 13.92 13.52 13.92 13.13 13.92 7,364 13.673 -2.08%
2004-02-05 0 0.144 0.138 0.144 0.138 0.144 745,700 103,861 0.1393 14.22 13.62 14.22 13.62 14.22 7,554 13.749 2.86%
2004-02-04 0 0.140 0.137 0.145 0.140 0.150 1,106,500 160,488 0.1450 13.82 13.52 14.31 13.82 14.81 11,209 14.318 0.00%
2004-02-03 0 0.140 0.140 0.143 0.126 0.143 2,261,400 306,966 0.1357 13.82 13.82 14.12 12.44 14.12 22,908 13.400 11.11%
2004-02-02 0 0.126 0.122 0.127 0.120 0.133 7,508,000 932,177 0.1242 12.44 12.04 12.54 11.85 13.13 76,055 12.257 -8.03%
2004-01-30 0 0.137 0.144 0.145 0.137 0.149 2,349,100 336,661 0.1433 13.52 14.22 14.31 13.52 14.71 23,796 14.148 -3.52%
2004-01-29 0 0.142 0.142 0.150 0.142 0.158 4,434,000 657,360 0.1483 14.02 14.02 14.81 14.02 15.60 44,916 14.635 -9.55%
2004-01-28 0 0.157 0.157 0.160 0.156 0.180 4,992,300 838,887 0.1680 15.50 15.50 15.79 15.40 17.77 50,571 16.588 -13.26%
2004-01-27 0 0.181 0.179 0.181 0.174 0.202 14,765,200 2,722,424 0.1844 17.87 17.67 17.87 17.18 19.94 149,570 18.202 -2.69%
2004-01-26 0 0.186 0.185 0.188 0.124 0.250 31,436,600 5,788,808 0.1841 18.36 18.26 18.56 12.24 24.68 318,449 18.178 132.50%
2004-01-21 1 0.080 - - - - 0 0 - 7.897 - - - - 0 - 0.00%
2004-01-20 1 0.080 - - - - 0 0 - 7.897 - - - - 0 - 0.00%
2004-01-19 1 0.080 - - - - 0 0 - 7.897 - - - - 0 - 0.00%
2004-01-16 1 0.080 - - - - 0 0 - 7.897 - - - - 0 - 0.00%
2004-01-15 1 0.080 - - - - 0 0 - 7.897 - - - - 0 - 0.00%
2004-01-14 1 0.080 - - - - 0 0 - 7.897 - - - - 0 - 0.00%
2004-01-13 1 0.080 - - - - 0 0 - 7.897 - - - - 0 - 0.00%
2004-01-12 1 0.080 - - - - 0 0 - 7.897 - - - - 0 - 0.00%
2004-01-09 1 0.080 - - - - 0 0 - 7.897 - - - - 0 - 0.00%
2004-01-08 1 0.080 - - - - 0 0 - 7.897 - - - - 0 - 0.00%
2004-01-07 1 0.080 - - - - 0 0 - 7.897 - - - - 0 - 0.00%
2004-01-06 1 0.080 - - - - 0 0 - 7.897 - - - - 0 - 0.00%
2004-01-05 1 0.080 - - - - 0 0 - 7.897 - - - - 0 - 0.00%
2004-01-02 1 0.080 - - - - 0 0 - 7.897 - - - - 0 - 0.00%
2003-12-31 1 0.080 - - - - 0 0 - 7.897 - - - - 0 - 0.00%
2003-12-30 0 0.080 0.080 0.082 0.074 0.085 2,275,000 175,837 0.0773 7.897 7.897 8.095 7.305 8.391 23,045 7.6300 11.11%
2003-12-29 0 0.072 0.072 0.074 0.071 0.073 717,000 51,655 0.0720 7.108 7.108 7.305 7.009 7.206 7,263 7.1120 2.86%
2003-12-24 0 0.070 0.070 - 0.066 0.077 2,245,000 165,430 0.0737 6.910 6.910 - 6.515 7.601 22,742 7.2743 1.45%
2003-12-23 0 0.069 0.067 0.075 0.068 0.074 675,000 47,780 0.0708 6.812 6.614 7.404 6.713 7.305 6,838 6.9878 -2.82%
2003-12-22 0 0.071 0.070 0.073 0.066 0.073 301,500 21,160 0.0702 7.009 6.910 7.206 6.515 7.206 3,054 6.9283 -2.74%
2003-12-19 0 0.073 0.066 0.073 - - 20,500 1,333 0.0650 7.206 6.515 7.206 - - 208 6.4191 0.00%
2003-12-18 0 0.073 0.070 0.076 0.069 0.073 1,433,000 104,123 0.0727 7.206 6.910 7.503 6.812 7.206 14,516 7.1729 0.00%
2003-12-17 0 0.073 0.065 0.073 0.070 0.073 1,203,000 86,522 0.0719 7.206 6.417 7.206 6.910 7.206 12,186 7.1000 7.35%
2003-12-16 0 0.068 0.067 0.069 0.067 0.071 2,513,300 174,752 0.0695 6.713 6.614 6.812 6.614 7.009 25,459 6.8639 -2.86%
2003-12-15 0 0.070 0.070 0.071 0.066 0.073 2,606,800 181,428 0.0696 6.910 6.910 7.009 6.515 7.206 26,407 6.8706 12.90%
2003-12-12 0 0.062 0.061 0.064 0.062 0.062 207,000 12,740 0.0615 6.121 6.022 6.318 6.121 6.121 2,097 6.0757 -1.59%
2003-12-11 0 0.063 0.061 0.063 0.063 0.065 297,500 19,125 0.0643 6.219 6.022 6.219 6.219 6.417 3,014 6.3462 -3.08%
2003-12-10 0 0.065 0.063 0.066 0.059 0.066 3,516,000 220,423 0.0627 6.417 6.219 6.515 5.824 6.515 35,617 6.1888 1.56%
2003-12-09 0 0.064 0.060 0.064 0.065 0.066 1,020,000 66,710 0.0654 6.318 5.923 6.318 6.417 6.515 10,332 6.4563 4.92%
2003-12-08 0 0.061 0.055 0.063 0.054 0.061 1,996,000 115,250 0.0577 6.022 5.429 6.219 5.331 6.022 20,219 5.7000 7.02%
2003-12-05 0 0.057 0.057 0.060 0.056 0.057 140,720 7,836 0.0557 5.627 5.627 5.923 5.528 5.627 1,425 5.4971 1.79%
2003-12-04 0 0.056 0.056 0.060 0.055 0.058 525,900 30,266 0.0576 5.528 5.528 5.923 5.429 5.726 5,327 5.6813 -5.08%
2003-12-03 0 0.059 0.060 0.065 0.057 0.063 1,571,200 97,220 0.0619 5.824 5.923 6.417 5.627 6.219 15,916 6.1083 -1.67%
2003-12-02 0 0.060 0.060 0.064 0.053 0.060 81,000 4,570 0.0564 5.923 5.923 6.318 5.232 5.923 821 5.5696 -6.25%
2003-12-01 0 0.064 0.060 0.065 - - 14,500 725 0.0500 6.318 5.923 6.417 - - 147 4.9359 0.00%
2003-11-28 0 0.064 0.060 0.064 - - 11,000 550 0.0500 6.318 5.923 6.318 - - 111 4.9359 0.00%
2003-11-27 0 0.064 0.060 0.064 0.060 0.064 681,000 40,830 0.0600 6.318 5.923 6.318 5.923 6.318 6,898 5.9187 3.23%
2003-11-26 0 0.062 0.062 0.064 0.060 0.067 1,346,900 87,645 0.0651 6.121 6.121 6.318 5.923 6.614 13,644 6.4237 -4.62%
2003-11-25 0 0.065 0.060 0.068 - - 12,700 635 0.0500 6.417 5.923 6.713 - - 129 4.9359 0.00%
2003-11-24 0 0.065 - 0.065 0.065 0.065 22,000 1,390 0.0632 6.417 - 6.417 6.417 6.417 223 6.2372 0.00%
2003-11-21 0 0.065 0.065 - 0.059 0.059 40,000 2,360 0.0590 6.417 6.417 - 5.824 5.824 405 5.8244 8.33%
2003-11-20 0 0.060 - 0.060 - - 1,000 50 0.0500 5.923 - 5.923 - - 10 4.9359 -3.23%
2003-11-19 0 0.062 0.061 0.068 0.058 0.062 21,000 1,250 0.0595 6.121 6.022 6.713 5.726 6.121 213 5.8761 3.33%
2003-11-18 0 0.060 0.060 0.062 0.056 0.056 66,000 3,660 0.0555 5.923 5.923 6.121 5.528 5.528 669 5.4744 -3.23%
2003-11-17 0 0.062 - 0.064 - - 3,500 175 0.0500 6.121 - 6.318 - - 35 4.9359 0.00%
2003-11-14 0 0.062 0.062 0.063 0.058 0.061 534,000 32,250 0.0604 6.121 6.121 6.219 5.726 6.022 5,409 5.9619 1.64%
2003-11-13 0 0.061 0.060 0.063 0.057 0.063 370,500 22,398 0.0605 6.022 5.923 6.219 5.627 6.219 3,753 5.9678 1.67%
2003-11-12 0 0.060 - 0.063 0.060 0.060 240,000 14,400 0.0600 5.923 - 6.219 5.923 5.923 2,431 5.9231 0.00%
2003-11-11 0 0.060 0.060 0.061 0.060 0.060 144,500 8,625 0.0597 5.923 5.923 6.022 5.923 5.923 1,464 5.8923 -4.76%
2003-11-10 0 0.063 0.063 0.065 0.060 0.063 453,000 28,313 0.0625 6.219 6.219 6.417 5.923 6.219 4,589 6.1700 0.00%
2003-11-07 0 0.063 0.058 0.064 - - 23,500 1,175 0.0500 6.219 5.726 6.318 - - 238 4.9359 0.00%
2003-11-06 0 0.063 0.058 0.064 - - 12,800 640 0.0500 6.219 5.726 6.318 - - 130 4.9359 0.00%
2003-11-05 0 0.063 0.060 0.064 0.059 0.064 2,704,400 166,041 0.0614 6.219 5.923 6.318 5.824 6.318 27,395 6.0609 5.00%
2003-11-04 0 0.060 0.059 0.063 0.060 0.063 227,500 14,175 0.0623 5.923 5.824 6.219 5.923 6.219 2,305 6.1509 0.00%
2003-11-03 0 0.060 0.060 0.062 0.060 0.062 590,000 36,102 0.0612 5.923 5.923 6.121 5.923 6.121 5,977 6.0405 -4.76%
2003-10-31 0 0.063 0.058 0.064 0.060 0.063 1,827,400 111,470 0.0610 6.219 5.726 6.318 5.923 6.219 18,511 6.0217 1.61%
2003-10-30 0 0.062 0.059 0.066 0.057 0.062 174,000 10,488 0.0603 6.121 5.824 6.515 5.627 6.121 1,763 5.9503 0.00%
2003-10-29 0 0.062 0.058 0.064 0.058 0.062 754,000 45,742 0.0607 6.121 5.726 6.318 5.726 6.121 7,638 5.9888 -1.59%
2003-10-28 0 0.063 0.060 0.063 0.060 0.063 45,500 2,505 0.0551 6.219 5.923 6.219 5.923 6.219 461 5.4349 5.00%
2003-10-27 0 0.060 0.060 0.063 0.059 0.059 10,000 590 0.0590 5.923 5.923 6.219 5.824 5.824 101 5.8244 -4.76%
2003-10-24 0 0.063 0.059 0.063 0.060 0.063 205,000 12,760 0.0622 6.219 5.824 6.219 5.923 6.219 2,077 6.1446 5.00%
2003-10-23 0 0.060 0.060 0.065 0.060 0.060 41,000 2,450 0.0598 5.923 5.923 6.417 5.923 5.923 415 5.8990 -3.23%
2003-10-22 0 0.062 0.062 0.065 0.061 0.062 65,000 3,840 0.0591 6.121 6.121 6.417 6.022 6.121 658 5.8320 0.00%
2003-10-21 0 0.062 0.061 0.064 0.059 0.064 560,000 34,600 0.0618 6.121 6.022 6.318 5.824 6.318 5,673 6.0994 1.64%
2003-10-20 0 0.061 0.060 0.063 0.061 0.061 306,000 18,600 0.0608 6.022 5.923 6.219 6.022 6.022 3,100 6.0005 -3.17%
2003-10-17 0 0.063 0.063 0.065 0.063 0.063 154,000 9,590 0.0623 6.219 6.219 6.417 6.219 6.219 1,560 6.1474 0.00%
2003-10-16 0 0.063 0.063 0.065 0.063 0.063 305,500 19,208 0.0629 6.219 6.219 6.417 6.219 6.219 3,095 6.2068 -1.56%
2003-10-15 0 0.064 0.062 0.065 0.061 0.064 1,750,000 109,430 0.0625 6.318 6.121 6.417 6.022 6.318 17,727 6.1730 0.00%
2003-10-14 0 0.064 0.063 0.064 0.061 0.067 540,600 35,054 0.0648 6.318 6.219 6.318 6.022 6.614 5,476 6.4011 3.23%
2003-10-13 0 0.062 0.061 0.065 0.059 0.062 552,200 33,260 0.0602 6.121 6.022 6.417 5.824 6.121 5,594 5.9460 6.90%
2003-10-10 0 0.058 0.058 0.063 0.058 0.063 364,900 22,575 0.0619 5.726 5.726 6.219 5.726 6.219 3,696 6.1073 -4.92%
2003-10-09 0 0.061 0.059 0.061 0.059 0.065 273,500 16,495 0.0603 6.022 5.824 6.022 5.824 6.417 2,771 5.9538 3.39%
2003-10-08 0 0.059 0.056 0.062 0.059 0.061 137,000 8,140 0.0594 5.824 5.528 6.121 5.824 6.022 1,388 5.8654 -1.67%
2003-10-07 0 0.060 0.059 0.062 0.060 0.063 97,000 5,550 0.0572 5.923 5.824 6.121 5.923 6.219 983 5.6483 0.00%
2003-10-06 0 0.060 0.056 0.061 0.060 0.062 571,000 34,750 0.0609 5.923 5.528 6.022 5.923 6.121 5,784 6.0078 -1.64%
2003-10-03 0 0.061 0.061 0.062 0.060 0.064 102,000 6,100 0.0598 6.022 6.022 6.121 5.923 6.318 1,033 5.9037 -3.17%
2003-10-02 0 0.063 0.061 0.063 0.059 0.063 189,000 11,199 0.0593 6.219 6.022 6.219 5.824 6.219 1,915 5.8494 5.00%
2003-09-30 0 0.060 0.056 0.064 0.060 0.062 1,048,000 63,216 0.0603 5.923 5.528 6.318 5.923 6.121 10,616 5.9547 1.69%
2003-09-29 0 0.059 0.058 0.064 0.058 0.063 5,555,000 339,745 0.0612 5.824 5.726 6.318 5.726 6.219 56,271 6.0376 -7.81%
2003-09-26 0 0.064 0.062 0.065 0.061 0.067 1,254,000 80,180 0.0639 6.318 6.121 6.417 6.022 6.614 12,703 6.3120 0.00%
2003-09-25 0 0.064 0.063 0.066 0.063 0.068 4,948,600 324,546 0.0656 6.318 6.219 6.515 6.219 6.713 50,129 6.4743 -8.57%
2003-09-24 0 0.070 0.068 0.070 0.069 0.070 3,789,000 262,098 0.0692 6.910 6.713 6.910 6.812 6.910 38,382 6.8287 4.48%
2003-09-23 0 0.067 0.064 0.068 0.067 0.071 4,000,000 274,690 0.0687 6.614 6.318 6.713 6.614 7.009 40,519 6.7792 -2.90%
2003-09-22 0 0.069 0.061 0.069 0.062 0.070 2,384,200 161,201 0.0676 6.812 6.022 6.812 6.121 6.910 24,152 6.6745 7.81%
2003-09-19 0 0.064 0.063 0.065 0.063 0.067 2,414,500 154,451 0.0640 6.318 6.219 6.417 6.219 6.614 24,459 6.3148 -4.48%
2003-09-18 0 0.067 0.059 0.067 0.063 0.067 1,087,000 70,205 0.0646 6.614 5.824 6.614 6.219 6.614 11,011 6.3758 0.00%
2003-09-17 0 0.067 0.067 0.069 0.060 0.066 1,258,000 80,020 0.0636 6.614 6.614 6.812 5.923 6.515 12,743 6.2793 4.69%
2003-09-16 0 0.064 0.060 0.068 - - 9,000 450 0.0500 6.318 5.923 6.713 - - 91 4.9359 0.00%
2003-09-15 0 0.064 0.061 0.064 0.059 0.067 1,132,500 72,193 0.0637 6.318 6.022 6.318 5.824 6.614 11,472 6.2929 4.92%
2003-09-11 0 0.061 0.061 0.064 0.061 0.064 230,000 14,330 0.0623 6.022 6.022 6.318 6.022 6.318 2,330 6.1506 -1.61%
2003-09-10 0 0.062 0.061 0.065 0.060 0.065 3,880,000 239,240 0.0617 6.121 6.022 6.417 5.923 6.417 39,304 6.0869 -1.59%
2003-09-09 0 0.063 0.063 0.066 0.061 0.067 3,823,000 249,040 0.0651 6.219 6.219 6.515 6.022 6.614 38,726 6.4307 -4.55%
2003-09-08 0 0.066 0.066 0.067 0.065 0.067 3,531,500 232,700 0.0659 6.515 6.515 6.614 6.417 6.614 35,774 6.5048 -2.94%
2003-09-05 0 0.068 0.064 0.068 0.064 0.070 2,853,800 188,978 0.0662 6.713 6.318 6.713 6.318 6.910 28,909 6.5371 3.03%
2003-09-04 0 0.066 0.066 0.067 0.065 0.070 4,405,800 300,888 0.0683 6.515 6.515 6.614 6.417 6.910 44,630 6.7418 0.00%
2003-09-03 0 0.066 0.066 0.068 0.063 0.070 8,109,400 534,452 0.0659 6.515 6.515 6.713 6.219 6.910 82,147 6.5060 4.76%
2003-09-02 0 0.063 0.063 0.066 0.063 0.066 1,580,000 101,620 0.0643 6.219 6.219 6.515 6.219 6.515 16,005 6.3492 -1.56%
2003-09-01 0 0.064 0.063 0.066 0.062 0.073 3,926,000 259,600 0.0661 6.318 6.219 6.515 6.121 7.206 39,770 6.5276 -8.57%
2003-08-29 0 0.070 0.068 0.070 0.065 0.070 1,776,500 122,170 0.0688 6.910 6.713 6.910 6.417 6.910 17,996 6.7888 6.06%
2003-08-28 0 0.066 0.066 0.070 0.066 0.068 3,668,300 247,488 0.0675 6.515 6.515 6.910 6.515 6.713 37,159 6.6602 -4.35%
2003-08-27 0 0.069 0.068 0.071 0.064 0.074 9,648,200 679,763 0.0705 6.812 6.713 7.009 6.318 7.305 97,735 6.9552 2.99%
2003-08-26 0 0.067 0.067 0.068 0.064 0.068 6,834,000 452,795 0.0663 6.614 6.614 6.713 6.318 6.713 69,228 6.5407 -2.90%
2003-08-25 0 0.069 0.067 0.069 0.066 0.079 7,043,000 506,937 0.0720 6.812 6.614 6.812 6.515 7.799 71,345 7.1055 -8.00%
2003-08-22 0 0.075 0.073 0.075 0.071 0.075 5,072,000 375,690 0.0741 7.404 7.206 7.404 7.009 7.404 51,379 7.3122 2.74%
2003-08-21 0 0.073 0.073 0.074 0.068 0.073 2,176,900 155,133 0.0713 7.206 7.206 7.305 6.713 7.206 22,052 7.0350 8.96%
2003-08-20 0 0.067 0.067 0.071 0.067 0.070 1,283,000 85,840 0.0669 6.614 6.614 7.009 6.614 6.910 12,997 6.6048 -4.29%
2003-08-19 0 0.070 0.070 0.071 0.067 0.071 4,016,000 278,130 0.0693 6.910 6.910 7.009 6.614 7.009 40,682 6.8368 6.06%
2003-08-18 0 0.066 0.066 0.069 0.063 0.070 2,825,000 192,400 0.0681 6.515 6.515 6.812 6.219 6.910 28,617 6.7233 1.54%
2003-08-15 0 0.065 0.063 0.065 0.063 0.065 1,943,000 126,185 0.0649 6.417 6.219 6.417 6.219 6.417 19,682 6.4111 3.17%
2003-08-14 0 0.063 0.063 0.065 0.062 0.066 2,621,300 167,424 0.0639 6.219 6.219 6.417 6.121 6.515 26,553 6.3052 -3.08%
2003-08-13 0 0.065 0.063 0.065 0.061 0.065 1,338,500 83,755 0.0626 6.417 6.219 6.417 6.022 6.417 13,559 6.1772 6.56%
2003-08-12 0 0.061 0.061 0.063 0.061 0.064 717,000 44,325 0.0618 6.022 6.022 6.219 6.022 6.318 7,263 6.1028 -4.69%
2003-08-11 0 0.064 0.064 0.065 0.060 0.066 609,700 39,365 0.0646 6.318 6.318 6.417 5.923 6.515 6,176 6.3737 1.59%
2003-08-08 0 0.063 0.061 0.065 0.060 0.063 1,300,000 80,360 0.0618 6.219 6.022 6.417 5.923 6.219 13,169 6.1023 0.00%
2003-08-07 0 0.063 0.062 0.068 0.063 0.066 2,850,000 183,440 0.0644 6.219 6.121 6.713 6.219 6.515 28,870 6.3540 -7.35%
2003-08-06 0 0.068 0.065 0.068 0.067 0.068 2,794,000 188,930 0.0676 6.713 6.417 6.713 6.614 6.713 28,303 6.6753 0.00%
2003-08-05 0 0.068 0.066 0.069 0.068 0.068 108,000 7,280 0.0674 6.713 6.515 6.812 6.713 6.713 1,094 6.6543 3.03%
2003-08-04 0 0.066 0.066 0.073 0.066 0.070 975,000 65,580 0.0673 6.515 6.515 7.206 6.515 6.910 9,877 6.6399 -5.71%
2003-08-01 0 0.070 0.067 0.071 0.070 0.070 152,000 10,620 0.0699 6.910 6.614 7.009 6.910 6.910 1,540 6.8973 -1.41%
2003-07-31 0 0.071 0.069 0.073 0.066 0.071 6,228,400 436,445 0.0701 7.009 6.812 7.206 6.515 7.009 63,093 6.9175 0.00%
2003-07-30 0 0.071 0.068 0.073 0.068 0.071 1,034,000 73,292 0.0709 7.009 6.713 7.206 6.713 7.009 10,474 6.9973 1.43%
2003-07-29 0 0.070 0.068 0.070 0.065 0.070 1,948,000 136,025 0.0698 6.910 6.713 6.910 6.417 6.910 19,733 6.8933 0.00%
2003-07-28 0 0.070 0.067 0.070 0.065 0.070 1,318,000 91,750 0.0696 6.910 6.614 6.910 6.417 6.910 13,351 6.8721 2.94%
2003-07-25 0 0.068 0.067 0.071 0.068 0.072 3,417,000 236,500 0.0692 6.713 6.614 7.009 6.713 7.108 34,614 6.8325 -2.86%
2003-07-24 0 0.070 0.067 0.070 0.067 0.070 1,300,000 90,300 0.0695 6.910 6.614 6.910 6.614 6.910 13,169 6.8571 0.00%
2003-07-23 0 0.070 0.068 0.071 0.067 0.070 2,040,000 142,300 0.0698 6.910 6.713 7.009 6.614 6.910 20,665 6.8861 0.00%
2003-07-22 0 0.070 0.067 0.070 0.068 0.080 1,671,500 121,860 0.0729 6.910 6.614 6.910 6.713 7.897 16,932 7.1970 0.00%
2003-07-21 0 0.070 0.068 0.070 0.069 0.071 519,500 36,368 0.0700 6.910 6.713 6.910 6.812 7.009 5,262 6.9108 -2.78%
2003-07-18 0 0.072 0.068 0.078 0.072 0.073 513,000 37,145 0.0724 7.108 6.713 7.700 7.108 7.206 5,197 7.1479 -10.00%
2003-07-17 0 0.080 0.075 0.081 0.075 0.080 2,459,100 188,905 0.0768 7.897 7.404 7.996 7.404 7.897 24,910 7.5834 6.67%
2003-07-16 0 0.075 0.070 0.075 0.074 0.075 1,078,000 79,614 0.0739 7.404 6.910 7.404 7.305 7.404 10,920 7.2907 7.14%
2003-07-15 0 0.070 0.070 0.072 0.066 0.070 1,802,500 123,450 0.0685 6.910 6.910 7.108 6.515 6.910 18,259 6.7610 2.94%
2003-07-14 0 0.068 0.068 0.070 0.066 0.070 474,100 32,126 0.0678 6.713 6.713 6.910 6.515 6.910 4,803 6.6893 1.49%
2003-07-11 0 0.067 0.067 0.071 0.065 0.066 193,900 12,634 0.0652 6.614 6.614 7.009 6.417 6.515 1,964 6.4322 -8.22%
2003-07-10 0 0.073 0.068 0.073 0.068 0.073 624,400 43,464 0.0696 7.206 6.713 7.206 6.713 7.206 6,325 6.8717 2.82%
2003-07-09 0 0.071 0.068 0.073 0.065 0.073 370,000 26,150 0.0707 7.009 6.713 7.206 6.417 7.206 3,748 6.9770 1.43%
2003-07-08 0 0.070 0.067 0.073 0.067 0.070 573,000 39,830 0.0695 6.910 6.614 7.206 6.614 6.910 5,804 6.8620 1.45%
2003-07-07 0 0.069 0.067 0.072 0.069 0.072 1,109,000 77,985 0.0703 6.812 6.614 7.108 6.812 7.108 11,234 6.9419 -5.48%
2003-07-04 0 0.073 0.073 0.079 0.073 0.074 800,000 59,100 0.0739 7.206 7.206 7.799 7.206 7.305 8,104 7.2928 -5.19%
2003-07-03 0 0.077 0.075 0.085 0.072 0.088 1,217,000 95,099 0.0781 7.601 7.404 8.391 7.108 8.687 12,328 7.7140 -3.75%
2003-07-02 0 0.080 0.074 0.084 0.071 0.088 1,314,100 103,268 0.0786 7.897 7.305 8.292 7.009 8.687 13,312 7.7577 12.68%
2003-06-30 0 0.071 0.071 0.072 0.071 0.071 201,000 14,150 0.0704 7.009 7.009 7.108 7.009 7.009 2,036 6.9495 -2.74%
2003-06-27 0 0.073 0.069 0.073 0.068 0.074 2,101,000 151,305 0.0720 7.206 6.812 7.206 6.713 7.305 21,283 7.1092 8.96%
2003-06-26 0 0.067 0.066 0.071 0.065 0.067 2,806,500 187,590 0.0668 6.614 6.515 7.009 6.417 6.614 28,429 6.5984 0.00%
2003-06-25 0 0.067 0.067 0.072 0.065 0.068 1,705,500 112,965 0.0662 6.614 6.614 7.108 6.417 6.713 17,276 6.5387 1.52%
2003-06-24 0 0.066 0.066 0.069 0.063 0.067 1,391,000 90,836 0.0653 6.515 6.515 6.812 6.219 6.614 14,091 6.4465 -2.94%
2003-06-23 0 0.068 0.065 0.071 0.065 0.070 1,327,300 88,588 0.0667 6.713 6.417 7.009 6.417 6.910 13,445 6.5887 1.49%
2003-06-20 0 0.067 0.067 0.070 0.056 0.073 3,748,700 256,536 0.0684 6.614 6.614 6.910 5.528 7.206 37,974 6.7556 6.35%
2003-06-19 0 0.063 0.059 0.064 0.053 0.063 1,996,400 113,108 0.0567 6.219 5.824 6.318 5.232 6.219 20,223 5.5930 21.15%
2003-06-18 0 0.052 0.052 0.055 0.043 0.050 648,000 31,320 0.0483 5.133 5.133 5.429 4.245 4.936 6,564 4.7714 4.00%
2003-06-17 0 0.050 0.050 0.055 0.050 0.050 267,500 13,165 0.0492 4.936 4.936 5.429 4.936 4.936 2,710 4.8584 -1.96%
2003-06-16 0 0.051 0.045 0.055 0.043 0.051 229,000 9,885 0.0432 5.035 4.442 5.429 4.245 5.035 2,320 4.2613 0.00%
2003-06-13 0 0.051 0.050 0.051 0.042 0.057 633,600 33,070 0.0522 5.035 4.936 5.035 4.146 5.627 6,418 5.1525 2.00%
2003-06-12 0 0.050 0.045 0.052 0.044 0.050 290,000 13,640 0.0470 4.936 4.442 5.133 4.344 4.936 2,938 4.6431 11.11%
2003-06-11 0 0.045 0.043 0.048 0.042 0.045 3,588,000 161,180 0.0449 4.442 4.245 4.738 4.146 4.442 36,346 4.4346 7.14%
2003-06-10 0 0.042 0.039 0.048 0.042 0.042 83,300 3,476 0.0417 4.146 3.850 4.738 4.146 4.146 844 4.1194 0.00%
2003-06-09 0 0.042 0.042 0.048 0.042 0.045 334,000 14,590 0.0437 4.146 4.146 4.738 4.146 4.442 3,383 4.3123 0.00%
2003-06-06 0 0.042 0.042 0.050 0.041 0.050 415,200 19,687 0.0474 4.146 4.146 4.936 4.047 4.936 4,206 4.6808 -16.00%
2003-06-05 0 0.050 0.040 0.050 0.040 0.050 235,500 11,048 0.0469 4.936 3.949 4.936 3.949 4.936 2,386 4.6312 0.00%
2003-06-03 0 0.050 0.042 0.057 0.035 0.050 1,042,100 42,422 0.0407 4.936 4.146 5.627 3.455 4.936 10,556 4.0186 11.11%
2003-06-02 0 0.045 0.045 0.056 0.045 0.050 73,800 3,464 0.0469 4.442 4.442 5.528 4.442 4.936 748 4.6336 18.42%
2003-05-30 0 0.038 0.031 0.046 0.031 0.038 23,000 765 0.0333 3.751 3.060 4.541 3.060 3.751 233 3.2834 15.15%
2003-05-29 0 0.033 0.033 - 0.033 0.037 57,000 1,785 0.0313 3.258 3.258 - 3.258 3.653 577 3.0914 -15.38%
2003-05-28 0 0.039 0.035 0.040 - - 2,500 63 0.0252 3.850 3.455 3.949 - - 25 2.4877 0.00%
2003-05-27 0 0.039 0.039 0.044 0.038 0.050 168,000 7,080 0.0421 3.850 3.850 4.344 3.751 4.936 1,702 4.1603 0.00%
2003-05-26 0 0.039 0.038 0.048 0.039 0.039 104,000 4,012 0.0386 3.850 3.751 4.738 3.850 3.850 1,054 3.8082 -7.14%
2003-05-23 0 0.042 0.042 0.058 0.042 0.042 18,000 676 0.0376 4.146 4.146 5.726 4.146 4.146 182 3.7074 -16.00%
2003-05-22 0 0.050 0.040 0.058 0.033 0.050 324,100 14,553 0.0449 4.936 3.949 5.726 3.258 4.936 3,283 4.4327 47.06%
2003-05-21 0 0.034 0.034 0.035 0.026 0.032 920,000 28,380 0.0308 3.356 3.356 3.455 2.567 3.159 9,319 3.0452 0.00%
2003-05-20 0 0.034 0.033 - 0.033 0.034 252,000 8,420 0.0334 3.356 3.258 - 3.258 3.356 2,553 3.2984 -2.86%
2003-05-19 0 0.035 0.035 - 0.035 0.035 99,000 3,402 0.0344 3.455 3.455 - 3.455 3.455 1,003 3.3923 -5.41%
2003-05-16 0 0.037 0.037 0.045 0.037 0.038 50,000 1,870 0.0374 3.653 3.653 4.442 3.653 3.751 506 3.6921 -5.13%
2003-05-15 0 0.039 0.038 - 0.038 0.040 112,000 4,300 0.0384 3.850 3.751 - 3.751 3.949 1,135 3.7901 -2.50%
2003-05-14 0 0.040 0.040 0.048 0.040 0.040 95,000 3,550 0.0374 3.949 3.949 4.738 3.949 3.949 962 3.6889 0.00%
2003-05-13 0 0.040 - 0.040 - - 1,500 38 0.0253 3.949 - 3.949 - - 15 2.5009 0.00%
2003-05-12 0 0.040 - 0.040 - - 2,000 40 0.0200 3.949 - 3.949 - - 20 1.9744 0.00%
2003-05-09 0 0.040 - 0.050 0.040 0.040 48,000 1,640 0.0342 3.949 - 4.936 3.949 3.949 486 3.3729 0.00%
2003-05-07 0 0.040 - 0.040 - - 9,900 198 0.0200 3.949 - 3.949 - - 100 1.9744 0.00%
2003-05-06 0 0.040 - - - - 0 0 - 3.949 - - - - 0 - 0.00%
2003-05-05 0 0.040 - - - - 0 0 - 3.949 - - - - 0 - 0.00%
2003-05-02 0 0.040 - 0.040 - - 0 0 - 3.949 - 3.949 - - 0 - 0.00%
2003-04-30 0 0.040 0.025 - 0.032 0.040 290,300 10,958 0.0377 3.949 2.468 - 3.159 3.949 2,941 3.7263 25.00%
2003-04-29 0 0.032 0.030 0.040 0.032 0.032 103,000 3,260 0.0317 3.159 2.962 3.949 3.159 3.159 1,043 3.1245 -8.57%
2003-04-28 0 0.035 0.040 - 0.035 0.040 32,500 1,225 0.0377 3.455 3.949 - 3.455 3.949 329 3.7209 -12.50%
2003-04-25 0 0.040 - 0.040 - - 0 0 - 3.949 - 3.949 - - 0 - 0.00%
2003-04-24 0 0.040 - 0.040 - - 0 0 - 3.949 - 3.949 - - 0 - 0.00%
2003-04-23 0 0.040 0.040 - 0.039 0.042 725,000 29,750 0.0410 3.949 3.949 - 3.850 4.146 7,344 4.0508 -4.76%
2003-04-22 0 0.042 0.042 - 0.042 0.042 99,000 4,068 0.0411 4.146 4.146 - 4.146 4.146 1,003 4.0564 -2.33%
2003-04-17 0 0.043 0.042 0.043 - - 3,000 105 0.0350 4.245 4.146 4.245 - - 30 3.4551 0.00%
2003-04-16 0 0.043 0.042 0.045 0.042 0.045 76,400 3,144 0.0412 4.245 4.146 4.442 4.146 4.442 774 4.0624 0.00%
2003-04-15 0 0.043 0.042 0.045 0.042 0.043 326,800 13,738 0.0420 4.245 4.146 4.442 4.146 4.245 3,310 4.1499 2.38%
2003-04-14 0 0.042 0.042 0.050 0.042 0.042 36,500 1,335 0.0366 4.146 4.146 4.936 4.146 4.146 370 3.6106 -6.67%
2003-04-11 0 0.045 - 0.050 0.045 0.045 157,500 7,035 0.0447 4.442 - 4.936 4.442 4.442 1,595 4.4094 0.00%
2003-04-10 0 0.045 0.045 0.054 0.045 0.050 719,300 35,672 0.0496 4.442 4.442 5.331 4.442 4.936 7,286 4.8957 -10.00%
2003-04-09 0 0.050 0.050 0.055 0.050 0.050 203,000 10,020 0.0494 4.936 4.936 5.429 4.936 4.936 2,056 4.8727 2.04%
2003-04-08 0 0.049 0.049 - 0.049 0.049 16,500 750 0.0455 4.837 4.837 - 4.837 4.837 167 4.4872 4.26%
2003-04-07 0 0.047 0.047 - 0.046 0.046 47,000 2,120 0.0451 4.640 4.640 - 4.541 4.541 476 4.4528 2.17%
2003-04-04 0 0.046 0.046 - 0.046 0.046 24,000 1,020 0.0425 4.541 4.541 - 4.541 4.541 243 4.1955 0.00%
2003-04-03 0 0.046 0.046 0.050 - - 5,000 190 0.0380 4.541 4.541 4.936 - - 51 3.7513 6.98%
2003-04-02 0 0.043 - - - - 0 0 - 4.245 - - - - 0 - 0.00%
2003-04-01 0 0.043 0.043 0.050 0.043 0.043 29,000 1,175 0.0405 4.245 4.245 4.936 4.245 4.245 294 3.9998 -4.44%
2003-03-31 0 0.045 0.045 - 0.045 0.048 439,000 20,015 0.0456 4.442 4.442 - 4.442 4.738 4,447 4.5008 0.00%
2003-03-28 0 0.045 0.045 0.060 0.045 0.050 153,000 7,120 0.0465 4.442 4.442 5.923 4.442 4.936 1,550 4.5939 -13.46%
2003-03-27 0 0.052 0.043 - 0.040 0.052 135,000 6,030 0.0447 5.133 4.245 - 3.949 5.133 1,368 4.4094 15.56%
2003-03-26 0 0.045 0.045 0.055 0.045 0.045 34,000 1,510 0.0444 4.442 4.442 5.429 4.442 4.442 344 4.3842 0.00%
2003-03-25 0 0.045 0.045 0.053 0.045 0.045 21,000 940 0.0448 4.442 4.442 5.232 4.442 4.442 213 4.4188 0.00%
2003-03-24 0 0.045 0.045 0.048 0.043 0.043 50,000 2,045 0.0409 4.442 4.442 4.738 4.245 4.245 506 4.0376 -6.25%
2003-03-21 0 0.048 0.045 0.054 - - 9,300 326 0.0351 4.738 4.442 5.331 - - 94 3.4604 0.00%
2003-03-20 0 0.048 0.048 - 0.045 0.050 613,900 29,488 0.0480 4.738 4.738 - 4.442 4.936 6,219 4.7418 6.67%
2003-03-19 0 0.045 0.045 - 0.045 0.045 223,000 10,020 0.0449 4.442 4.442 - 4.442 4.442 2,259 4.4357 0.00%
2003-03-18 0 0.045 0.045 - 0.045 0.045 12,000 520 0.0433 4.442 4.442 - 4.442 4.442 122 4.2778 -6.25%
2003-03-17 0 0.048 0.045 - 0.045 0.048 60,500 2,760 0.0456 4.738 4.442 - 4.442 4.738 613 4.5035 0.00%
2003-03-14 0 0.048 0.048 0.061 0.048 0.048 18,000 800 0.0444 4.738 4.738 6.022 4.738 4.738 182 4.3875 -9.43%
2003-03-13 0 0.053 0.046 0.060 - - 0 0 - 5.232 4.541 5.923 - - 0 - 0.00%
2003-03-12 0 0.053 0.046 0.056 0.053 0.054 216,000 11,528 0.0534 5.232 4.541 5.528 5.232 5.331 2,188 5.2686 15.22%
2003-03-11 0 0.046 0.046 0.054 0.046 0.046 17,000 705 0.0415 4.541 4.541 5.331 4.541 4.541 172 4.0939 4.55%
2003-03-10 0 0.044 0.044 - 0.043 0.043 149,000 6,335 0.0425 4.344 4.344 - 4.245 4.245 1,509 4.1972 -10.20%
2003-03-07 0 0.049 0.049 0.057 0.047 0.047 26,000 1,180 0.0454 4.837 4.837 5.627 4.640 4.640 263 4.4803 -15.52%
2003-03-06 0 0.058 0.050 0.058 - - 0 0 - 5.726 4.936 5.726 - - 0 - 0.00%
2003-03-05 0 0.058 0.058 - 0.051 0.055 1,085,000 58,355 0.0538 5.726 5.726 - 5.035 5.429 10,991 5.3094 -4.92%
2003-03-04 0 0.061 0.061 0.068 0.061 0.061 33,000 1,995 0.0605 6.022 6.022 6.713 6.022 6.022 334 5.9679 -7.58%
2003-03-03 0 0.066 0.061 0.068 0.065 0.066 1,515,000 98,825 0.0652 6.515 6.022 6.713 6.417 6.515 15,347 6.4395 6.45%
2003-02-28 0 0.062 0.061 0.067 0.061 0.062 415,000 25,560 0.0616 6.121 6.022 6.614 6.022 6.121 4,204 6.0801 3.33%
2003-02-27 0 0.060 0.060 0.065 0.060 0.060 474,500 28,325 0.0597 5.923 5.923 6.417 5.923 5.923 4,807 5.8929 0.00%
2003-02-26 0 0.060 0.060 0.066 0.060 0.060 684,300 40,915 0.0598 5.923 5.923 6.515 5.923 5.923 6,932 5.9024 -7.69%
2003-02-25 0 0.065 0.060 0.067 - - 10,000 500 0.0500 6.417 5.923 6.614 - - 101 4.9359 0.00%
2003-02-24 0 0.065 0.058 0.068 0.058 0.065 1,564,500 101,165 0.0647 6.417 5.726 6.713 5.726 6.417 15,848 6.3834 0.00%
2003-02-21 0 0.065 0.060 0.068 0.055 0.065 640,000 41,300 0.0645 6.417 5.923 6.713 5.429 6.417 6,483 6.3704 12.07%
2003-02-20 0 0.058 0.058 0.064 0.058 0.066 3,193,300 191,605 0.0600 5.726 5.726 6.318 5.726 6.515 32,348 5.9233 13.73%
2003-02-19 0 0.051 0.048 0.055 0.047 0.051 1,785,700 89,807 0.0503 5.035 4.738 5.429 4.640 5.035 18,089 4.9648 8.51%
2003-02-18 0 0.047 0.047 0.049 0.045 0.047 299,600 13,914 0.0464 4.640 4.640 4.837 4.442 4.640 3,035 4.5847 4.44%
2003-02-17 0 0.045 0.045 0.050 0.041 0.051 270,000 12,330 0.0457 4.442 4.442 4.936 4.047 5.035 2,735 4.5081 -10.00%
2003-02-14 0 0.050 0.045 0.050 0.050 0.050 105,000 5,200 0.0495 4.936 4.442 4.936 4.936 4.936 1,064 4.8889 0.00%
2003-02-13 0 0.050 0.047 0.051 0.045 0.050 99,500 4,580 0.0460 4.936 4.640 5.035 4.442 4.936 1,008 4.5440 0.00%
2003-02-12 0 0.050 0.045 0.050 0.050 0.050 104,000 5,140 0.0494 4.936 4.442 4.936 4.936 4.936 1,054 4.8789 -1.96%
2003-02-11 0 0.051 0.047 0.051 0.047 0.051 135,000 6,390 0.0473 5.035 4.640 5.035 4.640 5.035 1,368 4.6726 0.00%
2003-02-10 0 0.051 0.047 0.051 0.050 0.051 1,516,100 77,124 0.0509 5.035 4.640 5.035 4.936 5.035 15,358 5.0218 -1.92%
2003-02-07 0 0.052 0.052 0.053 0.052 0.052 80,700 4,192 0.0519 5.133 5.133 5.232 5.133 5.133 817 5.1280 -1.89%
2003-02-06 0 0.053 0.048 0.053 0.050 0.055 702,000 37,680 0.0537 5.232 4.738 5.232 4.936 5.429 7,111 5.2987 1.92%
2003-02-05 0 0.052 0.052 0.062 0.052 0.056 2,132,600 113,407 0.0532 5.133 5.133 6.121 5.133 5.528 21,603 5.2496 -3.70%
2003-02-04 0 0.054 0.054 0.058 0.052 0.054 1,065,000 56,205 0.0528 5.331 5.331 5.726 5.133 5.331 10,788 5.2098 -6.90%
2003-01-30 0 0.058 0.053 - 0.045 0.058 295,000 15,885 0.0538 5.726 5.232 - 4.442 5.726 2,988 5.3157 5.45%
2003-01-29 0 0.055 0.055 - 0.055 0.055 40,000 2,200 0.0550 5.429 5.429 - 5.429 5.429 405 5.4295 -5.17%
2003-01-28 0 0.058 0.058 0.060 - - 38,700 1,962 0.0507 5.726 5.726 5.923 - - 392 5.0048 3.57%
2003-01-27 0 0.056 0.056 - 0.055 0.055 58,000 3,130 0.0540 5.528 5.528 - 5.429 5.429 588 5.3274 -8.20%
2003-01-24 0 0.061 0.061 0.064 0.060 0.061 448,000 27,230 0.0608 6.022 6.022 6.318 5.923 6.022 4,538 6.0002 -6.15%
2003-01-23 0 0.065 0.065 0.068 0.056 0.065 182,000 10,595 0.0582 6.417 6.417 6.713 5.528 6.417 1,844 5.7468 6.56%
2003-01-22 0 0.061 0.058 0.063 0.055 0.061 419,000 24,775 0.0591 6.022 5.726 6.219 5.429 6.022 4,244 5.8371 -3.17%
2003-01-21 0 0.063 0.063 0.069 0.063 0.063 499,000 31,365 0.0629 6.219 6.219 6.812 6.219 6.219 5,055 6.2050 -1.56%
2003-01-20 0 0.064 0.064 0.067 0.062 0.065 779,400 50,057 0.0642 6.318 6.318 6.614 6.121 6.417 7,895 6.3402 1.59%
2003-01-17 0 0.063 0.063 0.066 0.050 0.067 595,300 36,721 0.0617 6.219 6.219 6.515 4.936 6.614 6,030 6.0894 -4.55%
2003-01-16 0 0.066 0.063 0.070 0.060 0.066 275,200 17,466 0.0635 6.515 6.219 6.910 5.923 6.515 2,788 6.2653 1.54%
2003-01-15 0 0.065 0.060 0.066 0.057 0.065 558,000 33,430 0.0599 6.417 5.923 6.515 5.627 6.417 5,652 5.9142 6.56%
2003-01-14 0 0.061 0.061 0.067 0.060 0.066 1,607,000 104,870 0.0653 6.022 6.022 6.614 5.923 6.515 16,279 6.4422 -6.15%
2003-01-13 0 0.065 0.065 0.072 0.065 0.067 179,000 11,465 0.0641 6.417 6.417 7.108 6.417 6.614 1,813 6.3229 -2.99%
2003-01-10 0 0.067 0.067 0.072 0.066 0.072 1,326,200 91,562 0.0690 6.614 6.614 7.108 6.515 7.108 13,434 6.8156 1.52%
2003-01-09 0 0.066 0.066 0.071 0.066 0.072 1,442,000 96,351 0.0668 6.515 6.515 7.009 6.515 7.108 14,607 6.5961 -9.59%
2003-01-08 0 0.073 0.067 0.073 0.067 0.074 422,000 30,464 0.0722 7.206 6.614 7.206 6.614 7.305 4,275 7.1264 4.29%
2003-01-07 0 0.070 0.069 0.070 0.067 0.073 2,126,400 150,334 0.0707 6.910 6.812 6.910 6.614 7.206 21,540 6.9792 -1.41%
2003-01-06 0 0.071 0.071 0.075 0.068 0.073 1,401,500 98,710 0.0704 7.009 7.009 7.404 6.713 7.206 14,197 6.9529 1.43%
2003-01-03 0 0.070 0.069 0.075 0.068 0.070 433,200 30,020 0.0693 6.910 6.812 7.404 6.713 6.910 4,388 6.8410 1.45%
2003-01-02 0 0.069 0.069 0.078 0.067 0.070 189,000 12,760 0.0675 6.812 6.812 7.700 6.614 6.910 1,915 6.6648 -1.43%
2002-12-31 0 0.070 0.070 0.075 0.068 0.075 624,800 43,946 0.0703 6.910 6.910 7.404 6.713 7.404 6,329 6.9434 0.00%
2002-12-30 0 0.070 0.066 0.074 0.066 0.074 1,169,900 82,467 0.0705 6.910 6.515 7.305 6.515 7.305 11,851 6.9587 -14.63%
2002-12-27 0 0.082 - 0.082 0.080 0.083 213,600 15,885 0.0744 8.095 - 8.095 7.897 8.194 2,164 7.3415 2.50%
2002-12-24 0 0.080 0.076 0.080 0.078 0.080 711,300 56,443 0.0794 7.897 7.503 7.897 7.700 7.897 7,205 7.8335 -2.44%
2002-12-23 0 0.082 0.078 0.084 0.075 0.085 808,000 64,905 0.0803 8.095 7.700 8.292 7.404 8.391 8,185 7.9298 1.23%
2002-12-20 0 0.081 0.081 0.083 0.081 0.087 1,518,500 126,685 0.0834 7.996 7.996 8.194 7.996 8.588 15,382 8.2358 -3.57%
2002-12-19 0 0.084 0.084 0.088 0.080 0.091 1,594,400 135,536 0.0850 8.292 8.292 8.687 7.897 8.983 16,151 8.3918 5.00%
2002-12-18 0 0.080 0.080 0.082 0.080 0.086 1,340,300 108,925 0.0813 7.897 7.897 8.095 7.897 8.490 13,577 8.0227 -9.09%
2002-12-17 0 0.088 0.087 0.089 0.087 0.094 3,863,500 349,118 0.0904 8.687 8.588 8.786 8.588 9.279 39,137 8.9205 -1.12%
2002-12-16 0 0.089 0.086 0.089 0.080 0.093 7,023,400 611,723 0.0871 8.786 8.490 8.786 7.897 9.181 71,146 8.5981 11.25%
2002-12-13 0 0.080 0.080 0.084 0.076 0.086 1,944,900 154,679 0.0795 7.897 7.897 8.292 7.503 8.490 19,702 7.8511 0.00%
2002-12-12 0 0.080 0.075 0.081 0.066 0.080 908,000 69,240 0.0763 7.897 7.404 7.996 6.515 7.897 9,198 7.5278 14.29%
2002-12-11 0 0.070 0.067 0.071 0.067 0.070 364,000 24,520 0.0674 6.910 6.614 7.009 6.614 6.910 3,687 6.6499 -2.78%
2002-12-10 0 0.072 0.063 0.072 0.066 0.075 654,300 44,268 0.0677 7.108 6.219 7.108 6.515 7.404 6,628 6.6790 4.35%
2002-12-09 0 0.069 0.069 0.073 0.069 0.070 138,800 9,258 0.0667 6.812 6.812 7.206 6.812 6.910 1,406 6.5845 -5.48%
2002-12-06 0 0.073 0.073 0.080 0.070 0.080 224,200 16,668 0.0743 7.206 7.206 7.897 6.910 7.897 2,271 7.3391 -8.75%
2002-12-05 0 0.080 0.080 0.081 0.068 0.080 1,170,200 88,627 0.0757 7.897 7.897 7.996 6.713 7.897 11,854 7.4766 9.59%
2002-12-04 0 0.073 0.073 0.074 0.063 0.075 1,017,400 72,385 0.0711 7.206 7.206 7.305 6.219 7.404 10,306 7.0235 4.29%
2002-12-03 0 0.070 0.067 0.072 0.065 0.070 563,800 38,007 0.0674 6.910 6.614 7.108 6.417 6.910 5,711 6.6548 0.00%
2002-12-02 0 0.070 0.070 0.071 0.066 0.073 1,870,500 129,939 0.0695 6.910 6.910 7.009 6.515 7.206 18,948 6.8577 -7.89%
2002-11-29 0 0.076 0.075 0.077 0.076 0.083 2,459,500 189,701 0.0771 7.503 7.404 7.601 7.503 8.194 24,914 7.6141 -3.80%
2002-11-28 0 0.079 0.079 0.081 0.076 0.084 1,354,100 108,174 0.0799 7.799 7.799 7.996 7.503 8.292 13,717 7.8862 -5.95%
2002-11-27 0 0.084 0.082 0.085 0.082 0.088 2,661,900 224,610 0.0844 8.292 8.095 8.391 8.095 8.687 26,965 8.3298 -5.62%
2002-11-26 0 0.089 0.089 0.090 0.087 0.093 4,464,500 398,310 0.0892 8.786 8.786 8.885 8.588 9.181 45,225 8.8073 -4.30%
2002-11-25 0 0.093 0.092 0.095 0.087 0.096 3,513,800 321,023 0.0914 9.181 9.082 9.378 8.588 9.477 35,594 9.0189 1.09%
2002-11-22 0 0.092 0.092 0.093 0.075 0.175 18,753,100 1,714,388 0.0914 9.082 9.082 9.181 7.404 17.28 189,966 9.0247 -90.80%
2002-11-21 1 1.000 - - - - 0 0 - 98.72 - - - - 0 - 0.00%
2002-11-20 0 0.010 - 0.010 - - 13,400,000 13,400 0.0010 98.72 - 98.72 - - 1,357 9.8718 0.00%
2002-11-19 0 0.010 - 0.010 - - 14,380,000 36,880 0.0026 98.72 - 98.72 - - 1,457 25.318 0.00%
2002-11-18 0 0.010 - 0.010 - - 800,000 800 0.0010 98.72 - 98.72 - - 81 9.8718 0.00%
2002-11-15 0 0.010 - 0.010 0.010 0.010 1,200,000 9,300 0.0078 98.72 - 98.72 98.72 98.72 122 76.506 0.00%
2002-11-14 0 0.010 - 0.010 - - 0 0 - 98.72 - 98.72 - - 0 - 0.00%
2002-11-13 0 0.010 - 0.010 - - 0 0 - 98.72 - 98.72 - - 0 - 0.00%
2002-11-12 0 0.010 - 0.010 - - 0 0 - 98.72 - 98.72 - - 0 - 0.00%
2002-11-11 0 0.010 - 0.010 - - 0 0 - 98.72 - 98.72 - - 0 - 0.00%
2002-11-08 0 0.010 - 0.010 - - 1,250,000 1,250 0.0010 98.72 - 98.72 - - 127 9.8718 0.00%
2002-11-07 0 0.010 - 0.010 - - 0 0 - 98.72 - 98.72 - - 0 - 0.00%
2002-11-06 0 0.010 - 0.010 - - 0 0 - 98.72 - 98.72 - - 0 - 0.00%
2002-11-05 0 0.010 - 0.010 - - 34,370,000 34,370 0.0010 98.72 - 98.72 - - 3,482 9.8718 0.00%
2002-11-04 0 0.010 - 0.010 - - 14,200,000 14,200 0.0010 98.72 - 98.72 - - 1,438 9.8718 0.00%
2002-11-01 0 0.010 - 0.010 - - 0 0 - 98.72 - 98.72 - - 0 - 0.00%
2002-10-31 0 0.010 - 0.010 - - 0 0 - 98.72 - 98.72 - - 0 - 0.00%
2002-10-30 0 0.010 - 0.010 - - 2,000,000 2,000 0.0010 98.72 - 98.72 - - 203 9.8718 0.00%
2002-10-29 0 0.010 - 0.010 - - 0 0 - 98.72 - 98.72 - - 0 - 0.00%
2002-10-28 0 0.010 - 0.010 - - 10,000,000 10,000 0.0010 98.72 - 98.72 - - 1,013 9.8718 0.00%
2002-10-25 0 0.010 - 0.010 - - 6,350,000 42,350 0.0067 98.72 - 98.72 - - 643 65.838 0.00%
2002-10-24 0 0.010 - 0.010 - - 3,000,000 3,000 0.0010 98.72 - 98.72 - - 304 9.8718 0.00%
2002-10-23 0 0.010 - 0.010 - - 0 0 - 98.72 - 98.72 - - 0 - 0.00%
2002-10-22 0 0.010 - 0.010 - - 0 0 - 98.72 - 98.72 - - 0 - 0.00%
2002-10-21 0 0.010 - 0.010 - - 4,000,000 4,000 0.0010 98.72 - 98.72 - - 405 9.8718 0.00%
2002-10-18 0 0.010 - 0.010 - - 0 0 - 98.72 - 98.72 - - 0 - 0.00%
2002-10-17 0 0.010 - 0.010 - - 0 0 - 98.72 - 98.72 - - 0 - 0.00%
2002-10-16 0 0.010 - 0.010 - - 6,000,000 6,000 0.0010 98.72 - 98.72 - - 608 9.8718 0.00%
2002-10-15 0 0.010 - 0.010 - - 19,000,000 23,000 0.0012 98.72 - 98.72 - - 1,925 11.950 0.00%
2002-10-11 0 0.010 - 0.010 - - 0 0 - 98.72 - 98.72 - - 0 - 0.00%
2002-10-10 0 0.010 - 0.010 - - 19,000,000 19,000 0.0010 98.72 - 98.72 - - 1,925 9.8718 0.00%
2002-10-09 0 0.010 - 0.010 0.010 0.010 12,080,000 17,480 0.0014 98.72 - 98.72 98.72 98.72 1,224 14.285 0.00%
2002-10-08 0 0.010 - 0.010 - - 8,500,000 8,500 0.0010 98.72 - 98.72 - - 861 9.8718 0.00%
2002-10-07 0 0.010 - 0.010 - - 142,500,000 142,500 0.0010 98.72 - 98.72 - - 14,435 9.8718 0.00%
2002-10-04 0 0.010 - 0.010 - - 0 0 - 98.72 - 98.72 - - 0 - 0.00%
2002-10-03 0 0.010 - 0.010 - - 6,000,000 60,000 0.0100 98.72 - 98.72 - - 608 98.718 0.00%
2002-10-02 0 0.010 - 0.010 - - 1,300,000 1,300 0.0010 98.72 - 98.72 - - 132 9.8718 0.00%
2002-09-30 0 0.010 - 0.010 - - 0 0 - 98.72 - 98.72 - - 0 - 0.00%
2002-09-27 0 0.010 - 0.010 - - 2,200,000 2,200 0.0010 98.72 - 98.72 - - 223 9.8718 0.00%
2002-09-26 0 0.010 - 0.010 0.010 0.010 13,880,000 15,680 0.0011 98.72 - 98.72 98.72 98.72 1,406 11.152 0.00%
2002-09-25 0 0.010 - 0.010 - - 24,320,000 24,320 0.0010 98.72 - 98.72 - - 2,464 9.8718 0.00%
2002-09-24 0 0.010 - 0.010 - - 15,240,000 17,240 0.0011 98.72 - 98.72 - - 1,544 11.167 0.00%
2002-09-23 0 0.010 - 0.010 - - 21,000,000 21,000 0.0010 98.72 - 98.72 - - 2,127 9.8718 0.00%
2002-09-20 0 0.010 - 0.010 - - 0 0 - 98.72 - 98.72 - - 0 - 0.00%
2002-09-19 0 0.010 - 0.010 - - 1,000,000 1,000 0.0010 98.72 - 98.72 - - 101 9.8718 0.00%
2002-09-18 0 0.010 - 0.010 - - 33,500,000 33,500 0.0010 98.72 - 98.72 - - 3,394 9.8718 0.00%
2002-09-17 0 0.010 - 0.010 - - 10,300,000 10,300 0.0010 98.72 - 98.72 - - 1,043 9.8718 0.00%
2002-09-16 0 0.010 - 0.010 - - 2,700,000 2,700 0.0010 98.72 - 98.72 - - 274 9.8718 0.00%
2002-09-13 0 0.010 - 0.010 0.010 0.010 11,300,000 14,000 0.0012 98.72 - 98.72 98.72 98.72 1,145 12.231 0.00%
2002-09-12 0 0.010 - 0.010 - - 6,400,000 6,400 0.0010 98.72 - 98.72 - - 648 9.8718 0.00%
2002-09-11 0 0.010 - 0.010 - - 1,000,000 1,000 0.0010 98.72 - 98.72 - - 101 9.8718 0.00%
2002-09-10 0 0.010 - 0.010 - - 0 0 - 98.72 - 98.72 - - 0 - 0.00%
2002-09-09 0 0.010 - 0.010 - - 1,000,000 3,000 0.0030 98.72 - 98.72 - - 101 29.615 0.00%
2002-09-06 0 0.010 - 0.010 - - 6,400,000 6,400 0.0010 98.72 - 98.72 - - 648 9.8718 0.00%
2002-09-05 0 0.010 - 0.010 0.010 0.010 34,750,000 44,750 0.0013 98.72 - 98.72 98.72 98.72 3,520 12.713 0.00%
2002-09-04 0 0.010 - 0.010 - - 2,000,000 2,000 0.0010 98.72 - 98.72 - - 203 9.8718 0.00%
2002-09-03 0 0.010 - 0.010 - - 30,000,000 30,000 0.0010 98.72 - 98.72 - - 3,039 9.8718 0.00%
2002-09-02 0 0.010 - 0.010 - - 5,000,000 5,000 0.0010 98.72 - 98.72 - - 506 9.8718 0.00%
2002-08-30 0 0.010 - 0.010 - - 46,000,000 46,000 0.0010 98.72 - 98.72 - - 4,660 9.8718 0.00%
2002-08-29 0 0.010 - 0.010 - - 9,860,000 18,860 0.0019 98.72 - 98.72 - - 999 18.883 0.00%
2002-08-28 0 0.010 - 0.010 - - 800,000 800 0.0010 98.72 - 98.72 - - 81 9.8718 0.00%
2002-08-27 0 0.010 - 0.010 - - 0 0 - 98.72 - 98.72 - - 0 - 0.00%
2002-08-26 0 0.010 - 0.010 - - 5,000,000 5,000 0.0010 98.72 - 98.72 - - 506 9.8718 0.00%
2002-08-23 0 0.010 - 0.010 - - 0 0 - 98.72 - 98.72 - - 0 - 0.00%
2002-08-22 0 0.010 - 0.010 - - 20,000,000 20,000 0.0010 98.72 - 98.72 - - 2,026 9.8718 0.00%
2002-08-21 0 0.010 - 0.010 - - 0 0 - 98.72 - 98.72 - - 0 - 0.00%
2002-08-20 0 0.010 - 0.010 - - 8,000,000 8,000 0.0010 98.72 - 98.72 - - 810 9.8718 0.00%
2002-08-19 0 0.010 - 0.010 - - 15,300,000 29,200 0.0019 98.72 - 98.72 - - 1,550 18.840 0.00%
2002-08-16 0 0.010 - 0.010 - - 0 0 - 98.72 - 98.72 - - 0 - 0.00%
2002-08-15 0 0.010 - 0.010 - - 1,500,000 1,500 0.0010 98.72 - 98.72 - - 152 9.8718 0.00%
2002-08-14 0 0.010 - 0.010 - - 4,000,000 4,000 0.0010 98.72 - 98.72 - - 405 9.8718 0.00%
2002-08-13 0 0.010 - 0.010 - - 3,900,000 3,900 0.0010 98.72 - 98.72 - - 395 9.8718 0.00%
2002-08-12 0 0.010 - 0.010 - - 0 0 - 98.72 - 98.72 - - 0 - 0.00%
2002-08-09 0 0.010 - 0.010 - - 0 0 - 98.72 - 98.72 - - 0 - 0.00%
2002-08-08 0 0.010 - 0.010 - - 200,000 1,600 0.0080 98.72 - 98.72 - - 20 78.974 0.00%
2002-08-07 0 0.010 - 0.010 - - 0 0 - 98.72 - 98.72 - - 0 - 0.00%
2002-08-06 0 0.010 - 0.010 - - 0 0 - 98.72 - 98.72 - - 0 - 0.00%
2002-08-05 0 0.010 - 0.010 - - 4,000,000 4,000 0.0010 98.72 - 98.72 - - 405 9.8718 0.00%
2002-08-02 0 0.010 - 0.010 - - 5,960,000 10,160 0.0017 98.72 - 98.72 - - 604 16.828 0.00%
2002-08-01 0 0.010 - 0.010 0.010 0.010 3,550,000 35,500 0.0100 98.72 - 98.72 98.72 98.72 360 98.718 0.00%
2002-07-31 0 0.010 - 0.010 - - 20,000,000 40,000 0.0020 98.72 - 98.72 - - 2,026 19.744 0.00%
2002-07-30 0 0.010 - 0.010 0.010 0.010 1,000,000 10,000 0.0100 98.72 - 98.72 98.72 98.72 101 98.718 0.00%
2002-07-29 0 0.010 - 0.010 - - 0 0 - 98.72 - 98.72 - - 0 - 0.00%
2002-07-26 0 0.010 - 0.010 - - 8,000,000 8,000 0.0010 98.72 - 98.72 - - 810 9.8718 0.00%
2002-07-25 0 0.010 - 0.010 - - 0 0 - 98.72 - 98.72 - - 0 - 0.00%
2002-07-24 0 0.010 - 0.010 - - 4,900,000 14,700 0.0030 98.72 - 98.72 - - 496 29.615 0.00%
2002-07-23 0 0.010 - 0.010 - - 520,000 640 0.0012 98.72 - 98.72 - - 53 12.150 0.00%
2002-07-22 0 0.010 - 0.010 - - 57,180,000 113,360 0.0020 98.72 - 98.72 - - 5,792 19.571 0.00%
2002-07-19 0 0.010 - 0.010 - - 5,000,000 5,000 0.0010 98.72 - 98.72 - - 506 9.8718 0.00%
2002-07-18 0 0.010 - 0.010 - - 0 0 - 98.72 - 98.72 - - 0 - 0.00%
2002-07-17 0 0.010 - 0.010 - - 5,000,000 5,000 0.0010 98.72 - 98.72 - - 506 9.8718 0.00%
2002-07-16 0 0.010 - 0.010 - - 40,860,000 61,720 0.0015 98.72 - 98.72 - - 4,139 14.912 0.00%
2002-07-15 0 0.010 - 0.010 - - 104,000,000 1,040,000 0.0100 98.72 - 98.72 - - 10,535 98.718 0.00%
2002-07-12 0 0.010 - 0.010 - - 0 0 - 98.72 - 98.72 - - 0 - 0.00%
2002-07-11 0 0.010 - 0.010 - - 0 0 - 98.72 - 98.72 - - 0 - 0.00%
2002-07-10 0 0.010 - 0.010 0.010 0.010 12,900,000 74,650 0.0058 98.72 - 98.72 98.72 98.72 1,307 57.126 0.00%
2002-07-09 0 0.010 - 0.010 - - 120,720,000 1,080,720 0.0090 98.72 - 98.72 - - 12,229 88.375 0.00%
2002-07-08 0 0.010 - 0.010 - - 45,050,000 231,120 0.0051 98.72 - 98.72 - - 4,564 50.645 0.00%
2002-07-05 0 0.010 - 0.010 - - 19,200,000 38,400 0.0020 98.72 - 98.72 - - 1,945 19.744 0.00%
2002-07-04 0 0.010 - 0.010 - - 2,000,000 4,000 0.0020 98.72 - 98.72 - - 203 19.744 0.00%
2002-07-03 0 0.010 - 0.010 - - 1,000,000 1,000 0.0010 98.72 - 98.72 - - 101 9.8718 0.00%
2002-07-02 0 0.010 - 0.010 0.010 0.010 8,000,000 56,000 0.0070 98.72 - 98.72 98.72 98.72 810 69.103 0.00%
2002-06-28 0 0.010 - 0.010 - - 95,620,000 311,240 0.0033 98.72 - 98.72 - - 9,686 32.132 0.00%
2002-06-27 0 0.010 - 0.010 - - 76,000,000 412,000 0.0054 98.72 - 98.72 - - 7,699 53.516 0.00%
2002-06-26 0 0.010 - 0.010 - - 51,000,000 302,000 0.0059 98.72 - 98.72 - - 5,166 58.457 0.00%
2002-06-25 0 0.010 - 0.010 - - 20,200,000 40,400 0.0020 98.72 - 98.72 - - 2,046 19.744 0.00%
2002-06-24 0 0.010 - 0.010 - - 10,400,000 30,800 0.0030 98.72 - 98.72 - - 1,054 29.236 0.00%
2002-06-21 0 0.010 - 0.010 - - 100,400,000 300,800 0.0030 98.72 - 98.72 - - 10,170 29.576 0.00%
2002-06-20 0 0.010 - 0.010 - - 0 0 - 98.72 - 98.72 - - 0 - 0.00%
2002-06-19 0 0.010 - 0.010 - - 47,840,000 59,080 0.0012 98.72 - 98.72 - - 4,846 12.191 0.00%
2002-06-18 0 0.010 - 0.010 0.010 0.010 381,570,000 1,590,250 0.0042 98.72 - 98.72 98.72 98.72 38,653 41.142 0.00%
2002-06-17 0 0.010 - 0.010 - - 178,000,000 877,000 0.0049 98.72 - 98.72 - - 18,031 48.638 0.00%
2002-06-14 0 0.010 - 0.010 - - 200,000 1,600 0.0080 98.72 - 98.72 - - 20 78.974 0.00%
2002-06-13 1 0.010 - - - - 0 0 - 98.72 - - - - 0 - 0.00%
2002-06-12 0 0.010 - 0.010 - - 26,500,000 53,000 0.0020 98.72 - 98.72 - - 2,684 19.744 0.00%
2002-06-11 0 0.010 - 0.010 - - 0 0 - 98.72 - 98.72 - - 0 - 0.00%
2002-06-10 0 0.010 - 0.010 - - 10,000,000 20,000 0.0020 98.72 - 98.72 - - 1,013 19.744 0.00%
2002-06-07 0 0.010 - 0.010 - - 900,000 2,300 0.0026 98.72 - 98.72 - - 91 25.228 0.00%
2002-06-06 0 0.010 - 0.010 - - 11,400,000 22,400 0.0020 98.72 - 98.72 - - 1,155 19.397 0.00%
2002-06-05 0 0.010 - 0.010 - - 9,100,000 17,100 0.0019 98.72 - 98.72 - - 922 18.550 0.00%
2002-06-04 0 0.010 - 0.010 - - 20,600,000 41,700 0.0020 98.72 - 98.72 - - 2,087 19.983 0.00%
2002-06-03 0 0.010 - 0.010 - - 0 0 - 98.72 - 98.72 - - 0 - 0.00%
2002-05-31 0 0.010 - 0.010 - - 2,300,000 4,600 0.0020 98.72 - 98.72 - - 233 19.744 0.00%
2002-05-30 0 0.010 - 0.010 - - 0 0 - 98.72 - 98.72 - - 0 - 0.00%
2002-05-29 0 0.010 - 0.010 - - 0 0 - 98.72 - 98.72 - - 0 - 0.00%
2002-05-28 0 0.010 - 0.010 0.010 0.010 18,130,000 56,860 0.0031 98.72 - 98.72 98.72 98.72 1,837 30.960 0.00%
2002-05-27 0 0.010 - 0.010 - - 15,100,000 51,500 0.0034 98.72 - 98.72 - - 1,530 33.669 0.00%
2002-05-24 0 0.010 - 0.010 - - 51,750,000 168,250 0.0033 98.72 - 98.72 - - 5,242 32.095 0.00%
2002-05-23 0 0.010 - 0.010 - - 74,910,000 221,920 0.0030 98.72 - 98.72 - - 7,588 29.245 0.00%
2002-05-22 0 0.010 - 0.010 - - 104,760,000 314,180 0.0030 98.72 - 98.72 - - 10,612 29.606 0.00%
2002-05-21 0 0.010 - 0.010 0.010 0.010 56,400,000 190,200 0.0034 98.72 - 98.72 98.72 98.72 5,713 33.291 0.00%
2002-05-17 0 0.010 - 0.010 - - 0 0 - 98.72 - 98.72 - - 0 - 0.00%
2002-05-16 0 0.010 - 0.010 - - 16,600,000 59,800 0.0036 98.72 - 98.72 - - 1,682 35.562 0.00%
2002-05-15 0 0.010 - 0.010 - - 50,780,000 161,860 0.0032 98.72 - 98.72 - - 5,144 31.466 0.00%
2002-05-14 0 0.010 - 0.010 0.010 0.010 8,150,000 30,850 0.0038 98.72 - 98.72 98.72 98.72 826 37.367 0.00%
2002-05-13 0 0.010 - 0.010 - - 1,200,000 3,400 0.0028 98.72 - 98.72 - - 122 27.970 0.00%
2002-05-10 0 0.010 - 0.010 0.010 0.010 250,000 900 0.0036 98.72 - 98.72 98.72 98.72 25 35.538 0.00%
2002-05-09 0 0.010 - 0.010 - - 11,000,000 22,000 0.0020 98.72 - 98.72 - - 1,114 19.744 0.00%
2002-05-08 0 0.010 - 0.010 - - 16,400,000 66,800 0.0041 98.72 - 98.72 - - 1,661 40.210 0.00%
2002-05-07 0 0.010 - 0.010 - - 7,100,000 31,500 0.0044 98.72 - 98.72 - - 719 43.797 0.00%
2002-05-06 0 0.010 - 0.010 - - 2,600,000 5,200 0.0020 98.72 - 98.72 - - 263 19.744 0.00%
2002-05-03 0 0.010 - 0.010 - - 5,000,000 10,000 0.0020 98.72 - 98.72 - - 506 19.744 0.00%
2002-05-02 0 0.010 - 0.010 - - 0 0 - 98.72 - 98.72 - - 0 - 0.00%
2002-04-30 0 0.010 - 0.010 - - 0 0 - 98.72 - 98.72 - - 0 - 0.00%
2002-04-29 0 0.010 - 0.010 - - 22,000,000 38,000 0.0017 98.72 - 98.72 - - 2,229 17.051 0.00%
2002-04-26 0 0.010 - 0.010 - - 9,300,000 18,600 0.0020 98.72 - 98.72 - - 942 19.744 0.00%
2002-04-25 0 0.010 - 0.010 - - 0 0 - 98.72 - 98.72 - - 0 - 0.00%
2002-04-24 0 0.010 - 0.010 0.010 0.010 6,650,000 21,300 0.0032 98.72 - 98.72 98.72 98.72 674 31.619 0.00%
2002-04-23 0 0.010 - 0.010 0.010 0.010 7,800,000 37,400 0.0048 98.72 - 98.72 98.72 98.72 790 47.334 0.00%
2002-04-22 0 0.010 - 0.010 - - 0 0 - 98.72 - 98.72 - - 0 - 0.00%
2002-04-19 0 0.010 - 0.010 - - 0 0 - 98.72 - 98.72 - - 0 - 0.00%
2002-04-18 0 0.010 - 0.010 - - 0 0 - 98.72 - 98.72 - - 0 - 0.00%
2002-04-17 0 0.010 - 0.010 - - 0 0 - 98.72 - 98.72 - - 0 - 0.00%
2002-04-16 0 0.010 - 0.010 - - 11,000,000 33,000 0.0030 98.72 - 98.72 - - 1,114 29.615 0.00%
2002-04-15 0 0.010 - 0.010 - - 1,000,000 3,000 0.0030 98.72 - 98.72 - - 101 29.615 0.00%
2002-04-12 0 0.010 - 0.010 - - 7,000,000 35,000 0.0050 98.72 - 98.72 - - 709 49.359 0.00%
2002-04-11 0 0.010 - 0.010 - - 7,000,000 21,000 0.0030 98.72 - 98.72 - - 709 29.615 0.00%
2002-04-10 0 0.010 - 0.010 - - 15,000,000 45,000 0.0030 98.72 - 98.72 - - 1,519 29.615 0.00%
2002-04-09 0 0.010 - 0.010 - - 0 0 - 98.72 - 98.72 - - 0 - 0.00%
2002-04-08 0 0.010 - 0.010 0.010 0.010 19,700,000 129,100 0.0066 98.72 - 98.72 98.72 98.72 1,996 64.693 0.00%
2002-04-04 0 0.010 - 0.010 - - 0 0 - 98.72 - 98.72 - - 0 - 0.00%
2002-04-03 0 0.010 - 0.010 - - 1,000,000 3,000 0.0030 98.72 - 98.72 - - 101 29.615 0.00%
2002-04-02 0 0.010 - 0.010 0.010 0.010 15,000,000 46,400 0.0031 98.72 - 98.72 98.72 98.72 1,519 30.537 0.00%
2002-03-28 0 0.010 - 0.010 - - 12,300,000 36,600 0.0030 98.72 - 98.72 - - 1,246 29.375 0.00%
2002-03-27 0 0.010 - 0.010 0.010 0.010 54,000,000 161,700 0.0030 98.72 - 98.72 98.72 98.72 5,470 29.561 0.00%
2002-03-26 0 0.010 - 0.010 - - 13,900,000 41,700 0.0030 98.72 - 98.72 - - 1,408 29.615 0.00%
2002-03-25 0 0.010 - 0.010 0.010 0.010 65,250,000 246,250 0.0038 98.72 - 98.72 98.72 98.72 6,610 37.256 0.00%
2002-03-22 1 0.010 - - - - 0 0 - 98.72 - - - - 0 - 0.00%
2002-03-21 0 0.010 - 0.010 0.010 0.010 11,250,000 40,500 0.0036 98.72 - 98.72 98.72 98.72 1,140 35.538 0.00%
2002-03-20 0 0.010 - 0.010 0.010 0.010 32,600,000 108,200 0.0033 98.72 - 98.72 98.72 98.72 3,302 32.765 0.00%
2002-03-19 1 0.010 - - - - 0 0 - 98.72 - - - - 0 - 0.00%
2002-03-18 1 0.010 - - - - 0 0 - 98.72 - - - - 0 - 0.00%
2002-03-15 0 0.010 - 0.010 - - 26,000,000 103,500 0.0040 98.72 - 98.72 - - 2,634 39.297 0.00%
2002-03-14 0 0.010 - 0.010 - - 9,100,000 48,300 0.0053 98.72 - 98.72 - - 922 52.396 0.00%
2002-03-13 0 0.010 - 0.010 - - 45,460,000 195,380 0.0043 98.72 - 98.72 - - 4,605 42.427 0.00%
2002-03-12 0 0.010 - 0.010 - - 1,300,000 3,900 0.0030 98.72 - 98.72 - - 132 29.615 0.00%
2002-03-11 1 0.010 - - - - 0 0 - 98.72 - - - - 0 - 0.00%
2002-03-08 0 0.010 - 0.010 0.010 0.010 16,800,000 44,400 0.0026 98.72 - 98.72 98.72 98.72 1,702 26.090 0.00%
2002-03-07 0 0.010 - 0.010 - - 11,100,000 33,300 0.0030 98.72 - 98.72 - - 1,124 29.615 0.00%
2002-03-06 0 0.010 - 0.010 0.010 0.010 11,550,000 24,500 0.0021 98.72 - 98.72 98.72 98.72 1,170 20.940 0.00%
2002-03-05 0 0.010 - 0.010 - - 0 0 - 98.72 - 98.72 - - 0 - 0.00%
2002-03-04 0 0.010 - 0.010 0.010 0.010 16,520,000 62,700 0.0038 98.72 - 98.72 98.72 98.72 1,673 37.467 0.00%
2002-03-01 0 0.010 - 0.010 - - 0 0 - 98.72 - 98.72 - - 0 - 0.00%
2002-02-28 0 0.010 - 0.010 - - 10,000,000 30,000 0.0030 98.72 - 98.72 - - 1,013 29.615 0.00%
2002-02-27 0 0.010 - 0.010 - - 0 0 - 98.72 - 98.72 - - 0 - 0.00%
2002-02-26 0 0.010 - 0.010 - - 10,000,000 35,500 0.0036 98.72 - 98.72 - - 1,013 35.045 0.00%
2002-02-25 0 0.010 - 0.010 - - 20,900,000 62,700 0.0030 98.72 - 98.72 - - 2,117 29.615 0.00%
2002-02-22 0 0.010 - 0.010 - - 30,000,000 90,000 0.0030 98.72 - 98.72 - - 3,039 29.615 0.00%
2002-02-21 0 0.010 - 0.010 - - 16,000,000 62,000 0.0039 98.72 - 98.72 - - 1,621 38.253 0.00%
2002-02-20 0 0.010 - 0.010 0.010 0.010 29,770,000 121,200 0.0041 98.72 - 98.72 98.72 98.72 3,016 40.190 0.00%
2002-02-19 0 0.010 - 0.010 - - 1,000,000 3,000 0.0030 98.72 - 98.72 - - 101 29.615 0.00%
2002-02-18 1 0.010 - - - - 0 0 - 98.72 - - - - 0 - 0.00%
2002-02-15 0 0.010 - 0.010 - - 7,400,000 17,200 0.0023 98.72 - 98.72 - - 750 22.945 0.00%
2002-02-11 0 0.010 - 0.010 - - 0 0 - 98.72 - 98.72 - - 0 - 0.00%
2002-02-08 0 0.010 - 0.010 - - 88,750,000 274,250 0.0031 98.72 - 98.72 - - 8,990 30.505 0.00%
2002-02-07 0 0.010 - 0.010 - - 37,100,000 197,300 0.0053 98.72 - 98.72 - - 3,758 52.499 0.00%
2002-02-06 0 0.010 - 0.010 0.010 0.010 25,600,000 129,000 0.0050 98.72 - 98.72 98.72 98.72 2,593 49.745 0.00%
2002-02-05 0 0.010 - 0.010 - - 39,750,000 190,500 0.0048 98.72 - 98.72 - - 4,027 47.310 0.00%
2002-02-04 0 0.010 - 0.010 0.010 0.010 50,070,000 268,880 0.0054 98.72 - 98.72 98.72 98.72 5,072 53.012 0.00%
2002-02-01 0 0.010 - 0.010 0.010 0.010 77,600,000 332,000 0.0043 98.72 - 98.72 98.72 98.72 7,861 42.235 0.00%
2002-01-31 0 0.010 - 0.010 0.010 0.010 60,300,000 283,800 0.0047 98.72 - 98.72 98.72 98.72 6,108 46.461 0.00%
2002-01-30 0 0.010 - 0.010 - - 980,000 4,340 0.0044 98.72 - 98.72 - - 99 43.718 0.00%
2002-01-29 0 0.010 - 0.010 0.010 0.010 47,650,000 189,750 0.0040 98.72 - 98.72 98.72 98.72 4,827 39.311 0.00%
2002-01-28 0 0.010 - 0.010 0.010 0.010 16,100,000 74,300 0.0046 98.72 - 98.72 98.72 98.72 1,631 45.557 0.00%
2002-01-25 0 0.010 - 0.010 - - 30,850,000 129,450 0.0042 98.72 - 98.72 - - 3,125 41.423 0.00%
2002-01-24 0 0.010 - 0.010 - - 125,110,000 500,640 0.0040 98.72 - 98.72 - - 12,673 39.503 0.00%
2002-01-23 0 0.010 - 0.010 0.010 0.010 43,700,000 237,400 0.0054 98.72 - 98.72 98.72 98.72 4,427 53.628 0.00%
2002-01-22 0 0.010 - 0.010 - - 50,800,000 204,600 0.0040 98.72 - 98.72 - - 5,146 39.759 0.00%
2002-01-21 0 0.010 - 0.010 0.010 0.010 36,650,000 203,700 0.0056 98.72 - 98.72 98.72 98.72 3,713 54.867 0.00%
2002-01-18 0 0.010 - 0.010 - - 50,240,000 248,330 0.0049 98.72 - 98.72 - - 5,089 48.795 0.00%
2002-01-17 0 0.010 - 0.010 - - 40,680,000 240,120 0.0059 98.72 - 98.72 - - 4,121 58.270 0.00%
2002-01-16 0 0.010 - 0.010 - - 107,780,000 530,720 0.0049 98.72 - 98.72 - - 10,918 48.610 0.00%
2002-01-15 0 0.010 - 0.010 0.010 0.010 70,600,000 266,100 0.0038 98.72 - 98.72 98.72 98.72 7,152 37.208 0.00%
2002-01-14 0 0.010 - 0.010 - - 29,400,000 105,900 0.0036 98.72 - 98.72 - - 2,978 35.559 0.00%
2002-01-11 0 0.010 - 0.010 0.010 0.010 33,200,000 133,400 0.0040 98.72 - 98.72 98.72 98.72 3,363 39.666 0.00%
2002-01-10 0 0.010 - 0.010 0.010 0.010 73,610,000 307,600 0.0042 98.72 - 98.72 98.72 98.72 7,457 41.252 0.00%
2002-01-09 0 0.010 - 0.010 - - 23,300,000 92,100 0.0040 98.72 - 98.72 - - 2,360 39.021 0.00%
2002-01-08 0 0.010 - 0.010 0.010 0.010 90,240,000 361,500 0.0040 98.72 - 98.72 98.72 98.72 9,141 39.546 0.00%
2002-01-07 0 0.010 - 0.010 0.010 0.010 174,150,000 784,600 0.0045 98.72 - 98.72 98.72 98.72 17,641 44.476 0.00%
2002-01-04 0 0.010 - 0.010 - - 219,060,000 1,158,500 0.0053 98.72 - 98.72 - - 22,190 52.207 0.00%
2002-01-03 0 0.010 - 0.010 - - 218,420,000 1,536,610 0.0070 98.72 - 98.72 - - 22,126 69.449 0.00%
2002-01-02 0 0.010 - 0.010 0.010 0.010 642,770,000 4,030,680 0.0063 98.72 - 98.72 98.72 98.72 65,112 61.904 0.00%
2001-12-31 0 0.010 - 0.010 0.010 0.010 243,720,000 1,702,700 0.0070 98.72 - 98.72 98.72 98.72 24,689 68.967 0.00%
2001-12-28 0 0.010 - 0.010 0.010 0.010 327,690,000 2,201,280 0.0067 98.72 - 98.72 98.72 98.72 33,195 66.314 0.00%
2001-12-27 1 0.010 - - - - 0 0 - 98.72 - - - - 0 - 0.00%
2001-12-24 1 0.010 - - - - 0 0 - 98.72 - - - - 0 - 0.00%
2001-12-21 0 0.010 - 0.010 0.010 0.010 119,210,000 854,270 0.0072 98.72 - 98.72 98.72 98.72 12,076 70.742 0.00%
2001-12-20 0 0.010 - 0.010 0.010 0.010 51,800,000 393,660 0.0076 98.72 - 98.72 98.72 98.72 5,247 75.022 0.00%
2001-12-19 0 0.010 - 0.010 0.010 0.010 333,700,000 2,563,200 0.0077 98.72 - 98.72 98.72 98.72 33,803 75.827 0.00%
2001-12-18 0 0.010 - 0.010 0.010 0.010 800,000 6,200 0.0078 98.72 - 98.72 98.72 98.72 81 76.506 0.00%
2001-12-17 0 0.010 - 0.010 0.010 0.010 36,650,000 228,000 0.0062 98.72 - 98.72 98.72 98.72 3,713 61.413 0.00%
2001-12-14 0 0.010 - 0.010 0.010 0.010 43,100,000 274,000 0.0064 98.72 - 98.72 98.72 98.72 4,366 62.758 0.00%
2001-12-13 0 0.010 - 0.010 0.010 0.010 10,400,000 56,500 0.0054 98.72 - 98.72 98.72 98.72 1,054 53.630 0.00%
2001-12-12 0 0.010 - 0.010 - - 109,900,000 555,500 0.0051 98.72 - 98.72 - - 11,133 49.898 0.00%
2001-12-11 0 0.010 - 0.010 - - 2,200,000 13,000 0.0059 98.72 - 98.72 - - 223 58.333 0.00%
2001-12-10 0 0.010 - 0.010 - - 8,000,000 40,000 0.0050 98.72 - 98.72 - - 810 49.359 0.00%
2001-12-07 0 0.010 - 0.010 - - 85,000,000 153,000 0.0018 98.72 - 98.72 - - 8,610 17.769 0.00%
2001-12-06 0 0.010 - 0.010 - - 5,000,000 30,000 0.0060 98.72 - 98.72 - - 506 59.231 0.00%
2001-12-05 0 0.010 - 0.010 - - 39,600,000 243,300 0.0061 98.72 - 98.72 - - 4,011 60.652 0.00%
2001-12-04 0 0.010 - 0.010 0.010 0.010 3,000,000 25,000 0.0083 98.72 - 98.72 98.72 98.72 304 82.265 0.00%
2001-12-03 0 0.010 - 0.010 - - 3,000,000 15,000 0.0050 98.72 - 98.72 - - 304 49.359 0.00%
2001-11-30 0 0.010 - 0.010 - - 100,500,000 602,500 0.0060 98.72 - 98.72 - - 10,181 59.182 0.00%
2001-11-29 0 0.010 - 0.010 - - 20,000,000 107,000 0.0054 98.72 - 98.72 - - 2,026 52.814 0.00%
2001-11-28 0 0.010 - 0.010 - - 11,000,000 61,000 0.0055 98.72 - 98.72 - - 1,114 54.744 0.00%
2001-11-27 0 0.010 - 0.010 0.010 0.010 15,550,000 96,000 0.0062 98.72 - 98.72 98.72 98.72 1,575 60.945 0.00%
2001-11-26 0 0.010 - 0.010 - - 500,000 5,000 0.0100 98.72 - 98.72 - - 51 98.718 0.00%
2001-11-23 0 0.010 - 0.010 - - 4,600,000 26,000 0.0057 98.72 - 98.72 - - 466 55.797 0.00%
2001-11-22 0 0.010 - 0.010 - - 54,820,000 277,600 0.0051 98.72 - 98.72 - - 5,553 49.989 0.00%
2001-11-21 0 0.010 - 0.010 0.010 0.010 6,500,000 41,600 0.0064 98.72 - 98.72 98.72 98.72 658 63.179 0.00%
2001-11-20 0 0.010 - 0.010 - - 16,500,000 105,700 0.0064 98.72 - 98.72 - - 1,671 63.239 0.00%
2001-11-19 0 0.010 - 0.010 0.010 0.010 8,400,000 48,200 0.0057 98.72 - 98.72 98.72 98.72 851 56.645 0.00%
2001-11-16 0 0.010 - 0.010 - - 11,000,000 56,000 0.0051 98.72 - 98.72 - - 1,114 50.256 0.00%
2001-11-15 0 0.010 - 0.010 - - 11,250,000 66,000 0.0059 98.72 - 98.72 - - 1,140 57.915 0.00%
2001-11-14 0 0.010 - 0.010 - - 23,850,000 135,000 0.0057 98.72 - 98.72 - - 2,416 55.878 0.00%
2001-11-13 0 0.010 - 0.010 - - 27,210,000 163,260 0.0060 98.72 - 98.72 - - 2,756 59.231 0.00%
2001-11-12 0 0.010 - 0.010 - - 41,000,000 286,000 0.0070 98.72 - 98.72 - - 4,153 68.862 0.00%
2001-11-09 0 0.010 - 0.010 0.010 0.010 52,600,000 335,000 0.0064 98.72 - 98.72 98.72 98.72 5,328 62.872 0.00%
2001-11-08 0 0.010 - 0.010 0.010 0.010 56,100,000 320,040 0.0057 98.72 - 98.72 98.72 98.72 5,683 56.317 0.00%
2001-11-07 0 0.010 - 0.010 - - 13,000,000 78,000 0.0060 98.72 - 98.72 - - 1,317 59.231 0.00%
2001-11-06 0 0.010 - 0.010 0.010 0.010 27,990,000 179,010 0.0064 98.72 - 98.72 98.72 98.72 2,835 63.135 0.00%
2001-11-05 0 0.010 - 0.010 - - 84,750,000 602,800 0.0071 98.72 - 98.72 - - 8,585 70.215 0.00%
2001-11-02 0 0.010 - 0.010 0.010 0.010 25,100,000 178,200 0.0071 98.72 - 98.72 98.72 98.72 2,543 70.086 0.00%
2001-11-01 0 0.010 - 0.010 0.010 0.010 31,730,000 243,760 0.0077 98.72 - 98.72 98.72 98.72 3,214 75.838 0.00%
2001-10-31 0 0.010 - 0.010 0.010 0.010 26,270,000 210,300 0.0080 98.72 - 98.72 98.72 98.72 2,661 79.027 0.00%
2001-10-30 0 0.010 - 0.010 0.010 0.010 158,430,000 960,750 0.0061 98.72 - 98.72 98.72 98.72 16,049 59.864 0.00%
2001-10-29 0 0.010 - 0.010 0.010 0.010 125,780,000 1,152,750 0.0092 98.72 - 98.72 98.72 98.72 12,741 90.473 0.00%
2001-10-26 0 0.010 - 0.010 0.010 0.010 125,070,000 1,001,510 0.0080 98.72 - 98.72 98.72 98.72 12,669 79.049 0.00%
2001-10-24 0 0.010 - 0.010 - - 93,450,000 842,700 0.0090 98.72 - 98.72 - - 9,466 89.020 0.00%
2001-10-23 0 0.010 - 0.010 - - 261,650,000 1,577,100 0.0060 98.72 - 98.72 - - 26,505 59.502 0.00%
2001-10-22 0 0.010 - 0.010 - - 113,250,000 674,250 0.0060 98.72 - 98.72 - - 11,472 58.773 0.00%
2001-10-19 0 0.010 - 0.010 - - 121,900,000 652,000 0.0053 98.72 - 98.72 - - 12,348 52.801 0.00%
2001-10-18 0 0.010 - 0.010 - - 101,350,000 506,150 0.0050 98.72 - 98.72 - - 10,267 49.301 0.00%
2001-10-17 0 0.010 - 0.010 0.010 0.010 105,950,000 459,800 0.0043 98.72 - 98.72 98.72 98.72 10,733 42.841 0.00%
2001-10-16 0 0.010 - 0.010 - - 9,900,000 39,600 0.0040 98.72 - 98.72 - - 1,003 39.487 0.00%
2001-10-15 0 0.010 - 0.010 - - 1,150,000 2,300 0.0020 98.72 - 98.72 - - 116 19.744 0.00%
2001-10-12 0 0.010 - 0.010 0.010 0.010 100,000 1,000 0.0100 98.72 - 98.72 98.72 98.72 10 98.718 0.00%
2001-10-11 0 0.010 - 0.010 - - 50,000,000 500,000 0.0100 98.72 - 98.72 - - 5,065 98.718 0.00%
2001-10-10 0 0.010 - 0.010 - - 0 0 - 98.72 - 98.72 - - 0 - 0.00%
2001-10-09 0 0.010 - 0.010 0.010 0.010 300,000 3,000 0.0100 98.72 - 98.72 98.72 98.72 30 98.718 0.00%
2001-10-08 0 0.010 - 0.010 0.010 0.010 56,570,000 258,700 0.0046 98.72 - 98.72 98.72 98.72 5,730 45.145 0.00%
2001-10-05 1 0.010 - 0.010 - - 9,000,000 36,000 0.0040 98.72 - 98.72 - - 912 39.487 0.00%
2001-10-04 0 0.010 - 0.010 - - 34,410,000 211,640 0.0062 98.72 - 98.72 - - 3,486 60.717 0.00%
2001-10-03 0 0.010 - 0.010 0.010 0.010 51,600,000 260,200 0.0050 98.72 - 98.72 98.72 98.72 5,227 49.780 0.00%
2001-09-28 0 0.010 - 0.010 - - 117,320,000 827,580 0.0071 98.72 - 98.72 - - 11,884 69.636 0.00%
2001-09-27 0 0.010 - 0.010 - - 62,000,000 538,000 0.0087 98.72 - 98.72 - - 6,281 85.662 0.00%
2001-09-26 0 0.010 - 0.010 - - 171,000,000 1,210,000 0.0071 98.72 - 98.72 - - 17,322 69.853 0.00%
2001-09-25 0 0.010 - 0.010 - - 0 0 - 98.72 - 98.72 - - 0 - 0.00%
2001-09-24 0 0.010 - 0.010 - - 0 0 - 98.72 - 98.72 - - 0 - 0.00%
2001-09-21 0 0.010 - 0.010 0.010 0.010 1,000,000 10,000 0.0100 98.72 - 98.72 98.72 98.72 101 98.718 0.00%
2001-09-20 0 0.010 - 0.010 - - 20,000,000 180,000 0.0090 98.72 - 98.72 - - 2,026 88.846 0.00%
2001-09-19 0 0.010 - 0.010 - - 0 0 - 98.72 - 98.72 - - 0 - 0.00%
2001-09-18 0 0.010 - 0.010 0.010 0.010 20,010,000 180,100 0.0090 98.72 - 98.72 98.72 98.72 2,027 88.851 0.00%
2001-09-17 0 0.010 - 0.010 - - 4,000,000 26,000 0.0065 98.72 - 98.72 - - 405 64.167 0.00%
2001-09-14 0 0.010 - 0.010 - - 20,000,000 180,000 0.0090 98.72 - 98.72 - - 2,026 88.846 0.00%
2001-09-13 0 0.010 - 0.010 - - 35,000,000 195,000 0.0056 98.72 - 98.72 - - 3,545 55.000 0.00%
2001-09-12 0 0.010 - 0.010 - - 500,000 5,000 0.0100 98.72 - 98.72 - - 51 98.718 0.00%
2001-09-11 0 0.010 - 0.010 - - 171,000,000 1,378,000 0.0081 98.72 - 98.72 - - 17,322 79.552 0.00%
2001-09-10 0 0.010 - 0.010 - - 30,000,000 240,000 0.0080 98.72 - 98.72 - - 3,039 78.974 0.00%
2001-09-07 0 0.010 - 0.010 - - 50,000,000 292,000 0.0058 98.72 - 98.72 - - 5,065 57.651 0.00%
2001-09-06 0 0.010 - 0.010 - - 139,400,000 961,700 0.0069 98.72 - 98.72 - - 14,121 68.104 0.00%
2001-09-05 0 0.010 - 0.010 0.010 0.010 46,500,000 292,500 0.0063 98.72 - 98.72 98.72 98.72 4,710 62.097 0.00%
2001-09-04 0 0.010 - 0.010 0.010 0.010 79,500,000 514,100 0.0065 98.72 - 98.72 98.72 98.72 8,053 63.838 0.00%
2001-09-03 1 0.010 - - - - 0 0 - 98.72 - - - - 0 - 0.00%
2001-08-31 0 0.010 - 0.010 - - 282,000,000 2,260,000 0.0080 98.72 - 98.72 - - 28,566 79.114 0.00%
2001-08-30 0 0.010 - 0.010 - - 7,490,000 44,940 0.0060 98.72 - 98.72 - - 759 59.231 0.00%
2001-08-29 0 0.010 - 0.010 - - 2,000,000 12,000 0.0060 98.72 - 98.72 - - 203 59.231 0.00%
2001-08-28 0 0.010 - 0.010 - - 34,300,000 218,300 0.0064 98.72 - 98.72 - - 3,475 62.828 0.00%
2001-08-27 0 0.010 - 0.010 - - 50,520,000 358,260 0.0071 98.72 - 98.72 - - 5,118 70.005 0.00%
2001-08-24 0 0.010 - 0.010 0.010 0.010 1,400,000 10,400 0.0074 98.72 - 98.72 98.72 98.72 142 73.333 0.00%
2001-08-23 0 0.010 - 0.010 0.010 0.010 5,400,000 41,400 0.0077 98.72 - 98.72 98.72 98.72 547 75.684 0.00%
2001-08-22 0 0.010 - 0.010 - - 132,000,000 1,054,000 0.0080 98.72 - 98.72 - - 13,371 78.825 0.00%
2001-08-21 0 0.010 - 0.010 - - 27,000,000 216,000 0.0080 98.72 - 98.72 - - 2,735 78.974 0.00%
2001-08-20 0 0.010 - 0.010 - - 19,000,000 138,000 0.0073 98.72 - 98.72 - - 1,925 71.700 0.00%
2001-08-17 0 0.010 - 0.010 - - 17,750,000 137,420 0.0077 98.72 - 98.72 - - 1,798 76.427 0.00%
2001-08-16 0 0.010 - 0.010 - - 141,690,000 1,130,830 0.0080 98.72 - 98.72 - - 14,353 78.787 0.00%
2001-08-15 0 0.010 - 0.010 - - 18,000,000 140,000 0.0078 98.72 - 98.72 - - 1,823 76.781 0.00%
2001-08-14 0 0.010 - 0.010 - - 13,100,000 91,200 0.0070 98.72 - 98.72 - - 1,327 68.726 0.00%
2001-08-13 0 0.010 - 0.010 - - 12,450,000 85,150 0.0068 98.72 - 98.72 - - 1,261 67.517 0.00%
2001-08-10 0 0.010 - 0.010 - - 42,300,000 301,100 0.0071 98.72 - 98.72 - - 4,285 70.269 0.00%
2001-08-09 0 0.010 - 0.010 - - 20,090,000 140,630 0.0070 98.72 - 98.72 - - 2,035 69.103 0.00%
2001-08-08 0 0.010 - 0.010 - - 6,000,000 48,000 0.0080 98.72 - 98.72 - - 608 78.974 0.00%
2001-08-07 0 0.010 - 0.010 - - 218,050,000 1,733,850 0.0080 98.72 - 98.72 - - 22,088 78.497 0.00%
2001-08-06 0 0.010 - 0.010 0.010 0.010 43,960,000 415,400 0.0094 98.72 - 98.72 98.72 98.72 4,453 93.284 0.00%
2001-08-03 0 0.010 - 0.010 - - 125,500,000 1,003,500 0.0080 98.72 - 98.72 - - 12,713 78.935 0.00%
2001-08-02 0 0.010 - 0.010 0.010 0.010 565,180,000 3,721,040 0.0066 98.72 - 98.72 98.72 98.72 57,252 64.994 0.00%
2001-08-01 0 0.010 - 0.010 - - 503,000,000 4,256,000 0.0085 98.72 - 98.72 - - 50,953 83.528 0.00%
2001-07-31 0 0.010 - 0.010 - - 2,400,000 14,400 0.0060 98.72 - 98.72 - - 243 59.231 0.00%
2001-07-30 0 0.010 - 0.010 - - 0 0 - 98.72 - 98.72 - - 0 - 0.00%
2001-07-27 0 0.010 - 0.010 0.010 0.010 5,000,000 40,500 0.0081 98.72 - 98.72 98.72 98.72 506 79.962 0.00%
2001-07-26 0 0.010 - 0.010 0.010 0.010 3,300,000 24,000 0.0073 98.72 - 98.72 98.72 98.72 334 71.795 0.00%
2001-07-24 0 0.010 - 0.010 - - 1,330,000 9,310 0.0070 98.72 - 98.72 - - 135 69.103 0.00%
2001-07-23 0 0.010 - 0.010 - - 2,000,000 14,000 0.0070 98.72 - 98.72 - - 203 69.103 0.00%
2001-07-20 0 0.010 - 0.010 - - 12,680,000 100,980 0.0080 98.72 - 98.72 - - 1,284 78.616 0.00%
2001-07-19 0 0.010 - 0.010 - - 105,300,000 738,100 0.0070 98.72 - 98.72 - - 10,667 69.196 0.00%
2001-07-18 0 0.010 - 0.010 0.010 0.010 1,150,000 11,500 0.0100 98.72 - 98.72 98.72 98.72 116 98.718 0.00%
2001-07-17 0 0.010 - 0.010 - - 16,000,000 107,000 0.0067 98.72 - 98.72 - - 1,621 66.018 0.00%
2001-07-16 0 0.010 - 0.010 0.010 0.010 23,720,000 193,040 0.0081 98.72 - 98.72 98.72 98.72 2,403 80.339 0.00%
2001-07-13 0 0.010 - 0.010 - - 6,100,000 36,600 0.0060 98.72 - 98.72 - - 618 59.231 0.00%
2001-07-12 0 0.010 - 0.010 - - 0 0 - 98.72 - 98.72 - - 0 - 0.00%
2001-07-11 0 0.010 - 0.010 - - 0 0 - 98.72 - 98.72 - - 0 - 0.00%
2001-07-10 0 0.010 - 0.010 0.010 0.010 2,300,000 20,700 0.0090 98.72 - 98.72 98.72 98.72 233 88.846 0.00%
2001-07-09 0 0.010 - 0.010 0.010 0.010 1,020,000 8,200 0.0080 98.72 - 98.72 98.72 98.72 103 79.361 0.00%
2001-07-05 0 0.010 - 0.010 - - 1,300,000 7,300 0.0056 98.72 - 98.72 - - 132 55.434 0.00%
2001-07-04 0 0.010 - 0.010 0.010 0.010 800,000 7,000 0.0088 98.72 - 98.72 98.72 98.72 81 86.378 0.00%
2001-07-03 0 0.010 - 0.010 0.010 0.010 34,400,000 281,600 0.0082 98.72 - 98.72 98.72 98.72 3,485 80.811 0.00%
2001-06-29 0 0.010 - 0.010 - - 250,000 2,500 0.0100 98.72 - 98.72 - - 25 98.718 0.00%
2001-06-28 0 0.010 - 0.010 0.010 0.010 2,400,000 16,600 0.0069 98.72 - 98.72 98.72 98.72 243 68.280 0.00%
2001-06-27 0 0.010 - 0.010 0.010 0.010 5,000,000 50,000 0.0100 98.72 - 98.72 98.72 98.72 506 98.718 0.00%
2001-06-26 0 0.010 - 0.010 - - 1,100,000 8,400 0.0076 98.72 - 98.72 - - 111 75.385 0.00%
2001-06-22 0 0.010 - 0.010 - - 0 0 - 98.72 - 98.72 - - 0 - 0.00%
2001-06-21 0 0.010 - 0.010 0.010 0.010 32,420,000 272,900 0.0084 98.72 - 98.72 98.72 98.72 3,284 83.097 0.00%
2001-06-20 0 0.010 - 0.010 0.010 0.010 137,300,000 1,016,100 0.0074 98.72 - 98.72 98.72 98.72 13,908 73.057 0.00%
2001-06-19 0 0.010 - 0.010 0.010 0.010 102,500,000 652,600 0.0064 98.72 - 98.72 98.72 98.72 10,383 62.852 0.00%
2001-06-18 0 0.010 - 0.010 0.010 0.010 8,550,000 72,900 0.0085 98.72 - 98.72 98.72 98.72 866 84.170 0.00%
2001-06-15 0 0.010 - 0.010 0.010 0.010 11,180,000 104,080 0.0093 98.72 - 98.72 98.72 98.72 1,133 91.901 0.00%
2001-06-14 0 0.010 - 0.010 0.010 0.010 45,280,000 450,200 0.0099 98.72 - 98.72 98.72 98.72 4,587 98.151 0.00%
2001-06-13 0 0.010 - 0.010 0.010 0.011 247,660,000 2,489,000 0.0101 98.72 - 98.72 98.72 108.6 25,088 99.212 -9.09%
2001-06-12 0 0.011 0.010 0.011 0.010 0.011 472,950,000 4,795,130 0.0101 108.6 98.72 108.6 98.72 108.6 47,909 100.09 0.00%
2001-06-11 0 0.011 0.010 0.011 0.010 0.013 1,044,310,000 11,486,210 0.0110 108.6 98.72 108.6 98.72 128.3 105,787 108.58 -8.33%
2001-06-08 0 0.012 0.011 0.012 0.010 0.015 1,614,960,000 19,837,290 0.0123 118.5 108.6 118.5 98.72 148.1 163,593 121.26 20.00%
2001-06-07 0 0.010 - 0.010 0.010 0.010 28,600,000 219,200 0.0077 98.72 - 98.72 98.72 98.72 2,897 75.661 0.00%
2001-06-06 0 0.010 - 0.010 0.010 0.010 31,660,000 237,280 0.0075 98.72 - 98.72 98.72 98.72 3,207 73.985 0.00%
2001-06-05 0 0.010 - 0.010 - - 0 0 - 98.72 - 98.72 - - 0 - 0.00%
2001-06-04 0 0.010 - 0.010 0.010 0.010 26,480,000 221,590 0.0084 98.72 - 98.72 98.72 98.72 2,682 82.609 0.00%
2001-06-01 0 0.010 - 0.010 0.010 0.010 25,500,000 205,000 0.0080 98.72 - 98.72 98.72 98.72 2,583 79.361 0.00%
2001-05-31 0 0.010 - 0.010 0.010 0.010 3,600,000 36,000 0.0100 98.72 - 98.72 98.72 98.72 365 98.718 0.00%
2001-05-30 0 0.010 - 0.010 0.010 0.010 5,400,000 42,000 0.0078 98.72 - 98.72 98.72 98.72 547 76.781 0.00%
2001-05-29 0 0.010 - 0.010 0.010 0.010 15,840,000 135,720 0.0086 98.72 - 98.72 98.72 98.72 1,605 84.583 0.00%
2001-05-28 0 0.010 - 0.010 0.010 0.010 19,500,000 162,400 0.0083 98.72 - 98.72 98.72 98.72 1,975 82.214 0.00%
2001-05-25 0 0.010 - 0.010 0.010 0.010 20,450,000 181,300 0.0089 98.72 - 98.72 98.72 98.72 2,072 87.519 0.00%
2001-05-24 0 0.010 - 0.010 0.010 0.010 2,300,000 20,000 0.0087 98.72 - 98.72 98.72 98.72 233 85.842 0.00%
2001-05-23 0 0.010 - 0.010 0.010 0.010 7,510,000 48,700 0.0065 98.72 - 98.72 98.72 98.72 761 64.016 0.00%
2001-05-22 0 0.010 - 0.010 0.010 0.010 950,000 7,700 0.0081 98.72 - 98.72 98.72 98.72 96 80.013 0.00%
2001-05-21 0 0.010 - 0.010 0.010 0.010 1,470,000 12,550 0.0085 98.72 - 98.72 98.72 98.72 149 84.280 0.00%
2001-05-18 0 0.010 - 0.010 0.010 0.010 500,000 4,100 0.0082 98.72 - 98.72 98.72 98.72 51 80.949 0.00%
2001-05-17 0 0.010 - 0.010 0.010 0.010 5,430,000 44,730 0.0082 98.72 - 98.72 98.72 98.72 550 81.320 0.00%
2001-05-16 0 0.010 - 0.010 0.010 0.010 1,000,000 10,000 0.0100 98.72 - 98.72 98.72 98.72 101 98.718 0.00%
2001-05-15 0 0.010 - 0.010 - - 0 0 - 98.72 - 98.72 - - 0 - 0.00%
2001-05-14 0 0.010 - 0.010 0.010 0.010 600,000 6,000 0.0100 98.72 - 98.72 98.72 98.72 61 98.718 0.00%
2001-05-11 0 0.010 - 0.010 0.010 0.010 1,100,000 11,000 0.0100 98.72 - 98.72 98.72 98.72 111 98.718 0.00%
2001-05-10 0 0.010 - 0.010 0.010 0.010 1,120,000 9,700 0.0087 98.72 - 98.72 98.72 98.72 113 85.497 0.00%
2001-05-09 0 0.010 - 0.010 0.010 0.010 2,400,000 16,000 0.0067 98.72 - 98.72 98.72 98.72 243 65.812 0.00%
2001-05-08 0 0.010 - 0.010 0.010 0.010 2,500,000 17,000 0.0068 98.72 - 98.72 98.72 98.72 253 67.128 0.00%
2001-05-07 0 0.010 - 0.010 0.010 0.010 3,750,000 32,500 0.0087 98.72 - 98.72 98.72 98.72 380 85.556 0.00%
2001-05-04 0 0.010 - 0.010 0.010 0.010 3,100,000 22,000 0.0071 98.72 - 98.72 98.72 98.72 314 70.058 0.00%
2001-05-03 0 0.010 - 0.010 0.010 0.010 5,200,000 40,000 0.0077 98.72 - 98.72 98.72 98.72 527 75.937 0.00%
2001-05-02 0 0.010 - 0.010 0.010 0.010 1,000,000 10,000 0.0100 98.72 - 98.72 98.72 98.72 101 98.718 0.00%
2001-04-27 0 0.010 - 0.010 0.010 0.010 2,100,000 19,800 0.0094 98.72 - 98.72 98.72 98.72 213 93.077 0.00%
2001-04-26 0 0.010 - 0.010 0.010 0.010 3,030,000 29,700 0.0098 98.72 - 98.72 98.72 98.72 307 96.763 0.00%
2001-04-25 1 0.010 - - - - 0 0 - 98.72 - - - - 0 - 0.00%
2001-04-24 1 0.010 - - - - 0 0 - 98.72 - - - - 0 - 0.00%
2001-04-23 0 0.010 - 0.010 - - 4,350,000 30,050 0.0069 98.72 - 98.72 - - 441 68.195 0.00%
2001-04-20 0 0.010 - 0.010 - - 0 0 - 98.72 - 98.72 - - 0 - 0.00%
2001-04-19 0 0.010 - 0.010 0.010 0.010 1,340,000 11,470 0.0086 98.72 - 98.72 98.72 98.72 136 84.500 0.00%
2001-04-18 0 0.010 - 0.010 - - 0 0 - 98.72 - 98.72 - - 0 - 0.00%
2001-04-17 0 0.010 - 0.010 0.010 0.010 1,000,000 10,000 0.0100 98.72 - 98.72 98.72 98.72 101 98.718 0.00%
2001-04-12 0 0.010 - 0.010 - - 0 0 - 98.72 - 98.72 - - 0 - 0.00%
2001-04-11 0 0.010 - 0.010 - - 0 0 - 98.72 - 98.72 - - 0 - 0.00%
2001-04-10 0 0.010 - 0.010 - - 0 0 - 98.72 - 98.72 - - 0 - 0.00%
2001-04-09 0 0.010 - 0.010 0.010 0.010 390,000 3,900 0.0100 98.72 - 98.72 98.72 98.72 40 98.718 0.00%
2001-04-06 0 0.010 - 0.010 0.010 0.010 150,000 1,500 0.0100 98.72 - 98.72 98.72 98.72 15 98.718 0.00%
2001-04-04 0 0.010 - 0.010 - - 0 0 - 98.72 - 98.72 - - 0 - 0.00%
2001-04-03 0 0.010 - 0.010 0.010 0.010 3,450,000 32,250 0.0093 98.72 - 98.72 98.72 98.72 349 92.280 0.00%
2001-04-02 0 0.010 - 0.010 0.010 0.010 12,680,000 110,510 0.0087 98.72 - 98.72 98.72 98.72 1,284 86.036 0.00%
2001-03-30 0 0.010 - 0.010 - - 2,000,000 13,000 0.0065 98.72 - 98.72 - - 203 64.167 0.00%
2001-03-29 0 0.010 - 0.010 - - 0 0 - 98.72 - 98.72 - - 0 - 0.00%
2001-03-28 0 0.010 - 0.010 - - 700,000 4,200 0.0060 98.72 - 98.72 - - 71 59.231 0.00%
2001-03-27 0 0.010 - 0.010 - - 3,200,000 32,000 0.0100 98.72 - 98.72 - - 324 98.718 0.00%
2001-03-26 0 0.010 - 0.010 - - 0 0 - 98.72 - 98.72 - - 0 - 0.00%
2001-03-23 0 0.010 - 0.010 - - 0 0 - 98.72 - 98.72 - - 0 - 0.00%
2001-03-22 0 0.010 - 0.010 - - 0 0 - 98.72 - 98.72 - - 0 - 0.00%
2001-03-21 0 0.010 - 0.010 - - 3,000,000 25,000 0.0083 98.72 - 98.72 - - 304 82.265 0.00%
2001-03-20 0 0.010 - 0.010 - - 3,500,000 35,000 0.0100 98.72 - 98.72 - - 355 98.718 0.00%
2001-03-19 0 0.010 - 0.010 - - 0 0 - 98.72 - 98.72 - - 0 - 0.00%
2001-03-16 0 0.010 - 0.010 - - 0 0 - 98.72 - 98.72 - - 0 - 0.00%
2001-03-15 0 0.010 - 0.010 - - 0 0 - 98.72 - 98.72 - - 0 - 0.00%
2001-03-14 0 0.010 - 0.010 0.010 0.010 1,000,000 10,000 0.0100 98.72 - 98.72 98.72 98.72 101 98.718 0.00%
2001-03-13 0 0.010 - 0.010 0.010 0.010 11,620,000 107,000 0.0092 98.72 - 98.72 98.72 98.72 1,177 90.902 0.00%
2001-03-12 0 0.010 - 0.010 - - 2,000,000 18,000 0.0090 98.72 - 98.72 - - 203 88.846 0.00%
2001-03-09 0 0.010 - 0.010 - - 0 0 - 98.72 - 98.72 - - 0 - 0.00%
2001-03-08 0 0.010 - 0.010 - - 0 0 - 98.72 - 98.72 - - 0 - 0.00%
2001-03-07 0 0.010 - 0.010 - - 0 0 - 98.72 - 98.72 - - 0 - 0.00%
2001-03-06 0 0.010 - 0.010 - - 0 0 - 98.72 - 98.72 - - 0 - 0.00%
2001-03-05 0 0.010 - 0.010 0.010 0.010 500,000 5,000 0.0100 98.72 - 98.72 98.72 98.72 51 98.718 0.00%
2001-03-02 0 0.010 - 0.010 - - 11,040,000 99,360 0.0090 98.72 - 98.72 - - 1,118 88.846 0.00%
2001-03-01 0 0.010 - 0.010 0.010 0.010 13,700,000 133,500 0.0097 98.72 - 98.72 98.72 98.72 1,388 96.196 0.00%
2001-02-28 0 0.010 - 0.010 0.010 0.010 7,000,000 70,000 0.0100 98.72 - 98.72 98.72 98.72 709 98.718 0.00%
2001-02-27 0 0.010 - 0.010 0.010 0.010 46,510,000 459,400 0.0099 98.72 - 98.72 98.72 98.72 4,711 97.508 0.00%
2001-02-26 0 0.010 - 0.010 0.010 0.010 75,530,000 745,850 0.0099 98.72 - 98.72 98.72 98.72 7,651 97.483 0.00%
2001-02-23 0 0.010 - 0.010 0.010 0.010 25,290,000 248,100 0.0098 98.72 - 98.72 98.72 98.72 2,562 96.844 0.00%
2001-02-22 0 0.010 - 0.010 0.010 0.010 3,650,000 32,900 0.0090 98.72 - 98.72 98.72 98.72 370 88.981 0.00%
2001-02-21 0 0.010 - 0.010 0.010 0.010 17,510,000 164,280 0.0094 98.72 - 98.72 98.72 98.72 1,774 92.618 0.00%
2001-02-20 0 0.010 - 0.010 0.010 0.010 2,700,000 23,700 0.0088 98.72 - 98.72 98.72 98.72 274 86.652 0.00%
2001-02-19 0 0.010 - 0.010 - - 0 0 - 98.72 - 98.72 - - 0 - 0.00%
2001-02-16 0 0.010 - 0.010 - - 0 0 - 98.72 - 98.72 - - 0 - 0.00%
2001-02-15 0 0.010 - 0.010 - - 0 0 - 98.72 - 98.72 - - 0 - 0.00%
2001-02-14 0 0.010 - 0.010 - - 0 0 - 98.72 - 98.72 - - 0 - 0.00%
2001-02-13 0 0.010 - 0.010 - - 0 0 - 98.72 - 98.72 - - 0 - 0.00%
2001-02-12 0 0.010 - 0.010 - - 0 0 - 98.72 - 98.72 - - 0 - 0.00%
2001-02-09 0 0.010 - 0.010 0.010 0.010 4,320,000 28,110 0.0065 98.72 - 98.72 98.72 98.72 438 64.235 0.00%
2001-02-08 0 0.010 - 0.010 0.010 0.010 200,000 2,000 0.0100 98.72 - 98.72 98.72 98.72 20 98.718 0.00%
2001-02-07 0 0.010 - 0.010 0.010 0.010 2,300,000 19,000 0.0083 98.72 - 98.72 98.72 98.72 233 81.550 0.00%
2001-02-06 0 0.010 - 0.010 - - 0 0 - 98.72 - 98.72 - - 0 - 0.00%
2001-02-05 0 0.010 - 0.010 - - 0 0 - 98.72 - 98.72 - - 0 - 0.00%
2001-02-02 0 0.010 - 0.010 - - 0 0 - 98.72 - 98.72 - - 0 - 0.00%
2001-02-01 0 0.010 - 0.010 - - 0 0 - 98.72 - 98.72 - - 0 - 0.00%
2001-01-31 0 0.010 - 0.010 0.010 0.010 500,000 5,000 0.0100 98.72 - 98.72 98.72 98.72 51 98.718 0.00%
2001-01-30 0 0.010 - 0.010 0.010 0.010 3,600,000 31,500 0.0088 98.72 - 98.72 98.72 98.72 365 86.378 0.00%
2001-01-29 0 0.010 - 0.010 0.010 0.010 2,000,000 20,000 0.0100 98.72 - 98.72 98.72 98.72 203 98.718 0.00%
2001-01-23 0 0.010 - 0.010 - - 0 0 - 98.72 - 98.72 - - 0 - 0.00%
2001-01-22 0 0.010 - 0.010 0.010 0.010 810,000 8,100 0.0100 98.72 - 98.72 98.72 98.72 82 98.718 0.00%
2001-01-19 0 0.010 - 0.010 0.010 0.010 2,300,000 17,000 0.0074 98.72 - 98.72 98.72 98.72 233 72.965 0.00%
2001-01-18 0 0.010 - 0.010 - - 5,000,000 50,000 0.0100 98.72 - 98.72 - - 506 98.718 0.00%
2001-01-17 0 0.010 - 0.010 0.010 0.010 200,000 2,000 0.0100 98.72 - 98.72 98.72 98.72 20 98.718 0.00%
2001-01-16 0 0.010 - 0.010 - - 0 0 - 98.72 - 98.72 - - 0 - 0.00%
2001-01-15 0 0.010 - 0.010 - - 0 0 - 98.72 - 98.72 - - 0 - 0.00%
2001-01-12 0 0.010 - 0.010 0.010 0.010 8,000,000 80,000 0.0100 98.72 - 98.72 98.72 98.72 810 98.718 0.00%
2001-01-11 0 0.010 - 0.010 0.010 0.010 100,000 1,000 0.0100 98.72 - 98.72 98.72 98.72 10 98.718 0.00%
2001-01-10 0 0.010 - 0.010 - - 0 0 - 98.72 - 98.72 - - 0 - 0.00%
2001-01-09 0 0.010 - 0.010 0.010 0.010 8,200,000 82,000 0.0100 98.72 - 98.72 98.72 98.72 831 98.718 0.00%
2001-01-08 0 0.010 - 0.010 0.010 0.010 240,000 2,400 0.0100 98.72 - 98.72 98.72 98.72 24 98.718 0.00%
2001-01-05 0 0.010 - 0.010 - - 0 0 - 98.72 - 98.72 - - 0 - 0.00%
2001-01-04 0 0.010 - 0.010 0.010 0.010 5,100,000 51,000 0.0100 98.72 - 98.72 98.72 98.72 517 98.718 0.00%
2001-01-03 0 0.010 - 0.010 - - 400,000 4,000 0.0100 98.72 - 98.72 - - 41 98.718 0.00%
2001-01-02 0 0.010 - 0.010 0.010 0.010 1,300,000 13,000 0.0100 98.72 - 98.72 98.72 98.72 132 98.718 0.00%
2000-12-29 0 0.010 - 0.010 0.010 0.010 400,000 3,600 0.0090 98.72 - 98.72 98.72 98.72 41 88.846 0.00%
2000-12-28 0 0.010 - 0.010 0.010 0.010 5,480,000 54,800 0.0100 98.72 - 98.72 98.72 98.72 555 98.718 0.00%
2000-12-27 0 0.010 - 0.010 0.010 0.010 5,760,000 57,500 0.0100 98.72 - 98.72 98.72 98.72 583 98.547 0.00%
2000-12-22 0 0.010 - 0.010 0.010 0.010 100,000 1,000 0.0100 98.72 - 98.72 98.72 98.72 10 98.718 0.00%
2000-12-21 0 0.010 - 0.010 0.010 0.010 3,430,000 28,300 0.0083 98.72 - 98.72 98.72 98.72 347 81.450 0.00%
2000-12-20 0 0.010 - 0.010 0.010 0.010 1,500,000 15,000 0.0100 98.72 - 98.72 98.72 98.72 152 98.718 0.00%
2000-12-19 0 0.010 - 0.010 0.010 0.010 1,680,000 15,800 0.0094 98.72 - 98.72 98.72 98.72 170 92.842 0.00%
2000-12-18 0 0.010 - 0.010 0.010 0.010 380,000 3,800 0.0100 98.72 - 98.72 98.72 98.72 38 98.718 0.00%
2000-12-15 0 0.010 - 0.010 0.010 0.010 7,300,000 71,000 0.0097 98.72 - 98.72 98.72 98.72 739 96.013 0.00%
2000-12-14 0 0.010 - 0.010 0.010 0.010 4,900,000 45,500 0.0093 98.72 - 98.72 98.72 98.72 496 91.667 0.00%
2000-12-13 0 0.010 - 0.010 0.010 0.010 12,480,000 124,800 0.0100 98.72 - 98.72 98.72 98.72 1,264 98.718 0.00%
2000-12-12 0 0.010 - 0.010 0.010 0.010 27,500,000 275,000 0.0100 98.72 - 98.72 98.72 98.72 2,786 98.718 0.00%
2000-12-11 0 0.010 - 0.010 0.010 0.010 14,370,000 138,500 0.0096 98.72 - 98.72 98.72 98.72 1,456 95.146 0.00%
2000-12-08 0 0.010 - 0.010 0.010 0.010 36,900,000 368,500 0.0100 98.72 - 98.72 98.72 98.72 3,738 98.584 0.00%
2000-12-07 0 0.010 - 0.010 0.010 0.010 4,100,000 41,000 0.0100 98.72 - 98.72 98.72 98.72 415 98.718 0.00%
2000-12-06 0 0.010 - 0.010 0.010 0.011 78,400,000 779,000 0.0099 98.72 - 98.72 98.72 108.6 7,942 98.088 0.00%
2000-12-05 0 0.010 - 0.010 0.010 0.010 360,910,000 3,609,100 0.0100 98.72 - 98.72 98.72 98.72 36,560 98.718 0.00%
2000-12-04 0 0.010 - 0.010 0.010 0.010 293,500,000 2,933,700 0.0100 98.72 - 98.72 98.72 98.72 29,731 98.674 0.00%
2000-12-01 0 0.010 - 0.010 0.010 0.010 10,600,000 342,000 0.0323 98.72 - 98.72 98.72 98.72 1,074 318.51 0.00%
2000-11-30 0 0.010 - 0.010 0.010 0.010 6,900,000 65,800 0.0095 98.72 - 98.72 98.72 98.72 699 94.140 0.00%
2000-11-29 0 0.010 - 0.010 0.010 0.010 5,180,000 43,000 0.0083 98.72 - 98.72 98.72 98.72 525 81.947 0.00%
2000-11-28 0 0.010 - 0.010 0.010 0.010 1,800,000 17,400 0.0097 98.72 - 98.72 98.72 98.72 182 95.427 0.00%
2000-11-27 0 0.010 - 0.010 0.010 0.010 6,800,000 68,000 0.0100 98.72 - 98.72 98.72 98.72 689 98.718 0.00%
2000-11-24 0 0.010 - 0.010 0.010 0.010 83,120,000 831,200 0.0100 98.72 - 98.72 98.72 98.72 8,420 98.718 0.00%
2000-11-23 0 0.010 - 0.010 0.010 0.010 15,070,000 129,100 0.0086 98.72 - 98.72 98.72 98.72 1,527 84.569 0.00%
2000-11-22 0 0.010 - 0.010 0.010 0.010 327,600,000 2,358,400 0.0072 98.72 - 98.72 98.72 98.72 33,185 71.067 0.00%
2000-11-21 0 0.010 - 0.010 0.010 0.010 222,400,000 1,772,000 0.0080 98.72 - 98.72 98.72 98.72 22,529 78.655 0.00%
2000-11-20 0 0.010 - 0.010 0.010 0.010 62,500,000 531,200 0.0085 98.72 - 98.72 98.72 98.72 6,331 83.902 0.00%
2000-11-17 0 0.010 - 0.010 0.010 0.010 35,100,000 323,000 0.0092 98.72 - 98.72 98.72 98.72 3,556 90.843 0.00%
2000-11-16 0 0.010 - 0.010 0.010 0.011 23,730,000 238,600 0.0101 98.72 - 98.72 98.72 108.6 2,404 99.259 -9.09%
2000-11-15 0 0.011 0.010 0.011 0.010 0.011 19,330,000 205,730 0.0106 108.6 98.72 108.6 98.72 108.6 1,958 105.07 0.00%
2000-11-14 0 0.011 0.010 0.011 0.010 0.011 52,500,000 558,400 0.0106 108.6 98.72 108.6 98.72 108.6 5,318 105.00 0.00%
2000-11-13 0 0.011 0.010 0.011 0.010 0.011 111,970,000 1,133,300 0.0101 108.6 98.72 108.6 98.72 108.6 11,342 99.917 0.00%
2000-11-10 0 0.011 0.010 0.011 0.010 0.011 22,900,000 246,200 0.0108 108.6 98.72 108.6 98.72 108.6 2,320 106.13 0.00%
2000-11-09 0 0.011 0.010 0.011 0.010 0.011 114,380,000 1,237,030 0.0108 108.6 98.72 108.6 98.72 108.6 11,587 106.76 0.00%
2000-11-08 0 0.011 0.010 0.011 0.010 0.012 213,910,000 2,338,660 0.0109 108.6 98.72 108.6 98.72 118.5 21,669 107.93 0.00%
2000-11-07 0 0.011 0.010 0.011 0.010 0.011 86,940,000 940,710 0.0108 108.6 98.72 108.6 98.72 108.6 8,807 106.82 0.00%
2000-11-06 0 0.011 0.010 0.011 0.010 0.012 104,850,000 1,186,600 0.0113 108.6 98.72 108.6 98.72 118.5 10,621 111.72 -8.33%
2000-11-03 0 0.012 0.011 0.012 0.011 0.012 121,830,000 1,410,280 0.0116 118.5 108.6 118.5 108.6 118.5 12,341 114.27 9.09%
2000-11-02 0 0.011 0.011 0.012 0.010 0.012 183,670,000 2,048,530 0.0112 108.6 108.6 118.5 98.72 118.5 18,606 110.10 -8.33%
2000-11-01 0 0.012 0.011 0.012 0.011 0.012 21,500,000 251,000 0.0117 118.5 108.6 118.5 108.6 118.5 2,178 115.25 0.00%
2000-10-31 0 0.012 0.011 0.012 0.011 0.012 73,490,000 839,640 0.0114 118.5 108.6 118.5 108.6 118.5 7,444 112.79 0.00%
2000-10-30 0 0.012 0.011 0.012 0.010 0.012 243,430,000 2,554,980 0.0105 118.5 108.6 118.5 98.72 118.5 24,659 103.61 20.00%
2000-10-27 0 0.010 - 0.010 0.010 0.010 75,300,000 749,000 0.0099 98.72 - 98.72 98.72 98.72 7,628 98.194 0.00%
2000-10-26 0 0.010 - 0.010 0.010 0.010 30,800,000 274,800 0.0089 98.72 - 98.72 98.72 98.72 3,120 88.077 0.00%
2000-10-25 0 0.010 - 0.010 0.010 0.010 21,000,000 199,000 0.0095 98.72 - 98.72 98.72 98.72 2,127 93.547 0.00%
2000-10-24 0 0.010 - 0.010 0.010 0.010 25,300,000 251,500 0.0099 98.72 - 98.72 98.72 98.72 2,563 98.133 0.00%
2000-10-23 0 0.010 - 0.010 0.010 0.011 70,870,000 713,600 0.0101 98.72 - 98.72 98.72 108.6 7,179 99.400 -9.09%
2000-10-20 0 0.011 0.010 0.011 0.010 0.011 44,500,000 474,980 0.0107 108.6 98.72 108.6 98.72 108.6 4,508 105.37 0.00%
2000-10-19 0 0.011 0.010 0.011 0.010 0.011 225,460,000 2,296,350 0.0102 108.6 98.72 108.6 98.72 108.6 22,839 100.55 0.00%
2000-10-18 0 0.011 0.010 0.011 0.010 0.012 101,600,000 1,103,000 0.0109 108.6 98.72 108.6 98.72 118.5 10,292 107.17 -8.33%
2000-10-17 0 0.012 0.011 0.012 0.011 0.012 28,430,000 317,430 0.0112 118.5 108.6 118.5 108.6 118.5 2,880 110.22 0.00%
2000-10-16 0 0.012 0.011 0.012 0.011 0.012 73,270,000 812,750 0.0111 118.5 108.6 118.5 108.6 118.5 7,422 109.50 0.00%
2000-10-13 0 0.012 0.011 0.012 0.010 0.012 88,820,000 952,310 0.0107 118.5 108.6 118.5 98.72 118.5 8,997 105.84 0.00%
2000-10-12 0 0.012 0.011 0.012 0.010 0.012 97,320,000 1,041,070 0.0107 118.5 108.6 118.5 98.72 118.5 9,858 105.60 0.00%
2000-10-11 0 0.012 0.011 0.012 0.010 0.012 144,630,000 1,599,180 0.0111 118.5 108.6 118.5 98.72 118.5 14,651 109.15 0.00%
2000-10-10 0 0.012 0.011 0.012 0.011 0.013 83,180,000 994,570 0.0120 118.5 108.6 118.5 108.6 128.3 8,426 118.04 -7.69%
2000-10-09 0 0.013 0.012 0.013 0.012 0.013 44,800,000 548,400 0.0122 128.3 118.5 128.3 118.5 128.3 4,538 120.84 0.00%
2000-10-05 0 0.013 0.012 0.013 0.012 0.013 105,200,000 1,289,850 0.0123 128.3 118.5 128.3 118.5 128.3 10,657 121.04 0.00%
2000-10-04 0 0.013 0.012 0.013 0.012 0.014 315,340,000 4,085,040 0.0130 128.3 118.5 128.3 118.5 138.2 31,944 127.88 -7.14%
2000-10-03 0 0.014 0.013 0.014 0.013 0.014 263,250,000 3,609,400 0.0137 138.2 128.3 138.2 128.3 138.2 26,667 135.35 -6.67%
2000-09-29 0 0.015 0.014 0.015 0.014 0.015 187,760,000 2,633,670 0.0140 148.1 138.2 148.1 138.2 148.1 19,020 138.47 0.00%
2000-09-28 0 0.015 0.014 0.015 0.013 0.015 222,150,000 3,129,930 0.0141 148.1 138.2 148.1 128.3 148.1 22,504 139.09 7.14%
2000-09-27 0 0.014 0.013 0.015 0.013 0.015 564,850,000 7,565,350 0.0134 138.2 128.3 148.1 128.3 148.1 57,219 132.22 7.69%
2000-09-26 0 0.013 0.013 0.014 0.013 0.015 214,520,000 3,001,030 0.0140 128.3 128.3 138.2 128.3 148.1 21,731 138.10 -13.33%
2000-09-25 0 0.015 0.014 0.015 0.014 0.015 65,250,000 926,150 0.0142 148.1 138.2 148.1 138.2 148.1 6,610 140.12 15.38%
2000-09-22 0 0.013 0.013 0.014 0.013 0.016 153,520,000 2,156,880 0.0140 128.3 128.3 138.2 128.3 157.9 15,551 138.69 -18.75%
2000-09-21 0 0.016 0.015 0.016 0.015 0.017 127,500,000 1,977,960 0.0155 157.9 148.1 157.9 148.1 167.8 12,916 153.15 -5.88%
2000-09-20 0 0.017 0.016 0.017 0.016 0.018 136,750,000 2,239,600 0.0164 167.8 157.9 167.8 157.9 177.7 13,853 161.67 0.00%
2000-09-19 0 0.017 0.016 0.017 0.016 0.017 48,290,000 806,270 0.0167 167.8 157.9 167.8 157.9 167.8 4,892 164.82 6.25%
2000-09-18 0 0.016 0.016 0.017 0.016 0.018 79,210,000 1,336,460 0.0169 157.9 157.9 167.8 157.9 177.7 8,024 166.56 -11.11%
2000-09-15 0 0.018 0.017 0.019 0.017 0.019 91,910,000 1,654,080 0.0180 177.7 167.8 187.6 167.8 187.6 9,310 177.66 -5.26%
2000-09-14 0 0.019 0.018 0.019 0.018 0.019 57,700,000 1,047,350 0.0182 187.6 177.7 187.6 177.7 187.6 5,845 179.19 0.00%
2000-09-12 0 0.019 0.018 0.019 0.018 0.019 56,370,000 1,042,520 0.0185 187.6 177.7 187.6 177.7 187.6 5,710 182.57 -5.00%
2000-09-11 0 0.020 0.019 0.020 0.018 0.020 85,270,000 1,621,280 0.0190 197.4 187.6 197.4 177.7 197.4 8,638 187.70 5.26%
2000-09-08 0 0.019 0.018 0.019 0.018 0.020 79,990,000 1,524,710 0.0191 187.6 177.7 187.6 177.7 197.4 8,103 188.17 0.00%
2000-09-07 0 0.019 0.019 0.020 0.019 0.020 38,410,000 732,990 0.0191 187.6 187.6 197.4 187.6 197.4 3,891 188.39 0.00%
2000-09-06 0 0.019 0.019 0.020 0.019 0.020 67,710,000 1,303,690 0.0193 187.6 187.6 197.4 187.6 197.4 6,859 190.07 -5.00%
2000-09-05 0 0.020 0.019 0.020 0.019 0.020 84,470,000 1,629,070 0.0193 197.4 187.6 197.4 187.6 197.4 8,557 190.39 0.00%
2000-09-04 0 0.020 0.019 0.020 0.019 0.021 20,870,000 412,130 0.0197 197.4 187.6 197.4 187.6 207.3 2,114 194.94 0.00%
2000-09-01 0 0.020 0.020 0.021 0.019 0.021 113,450,000 2,265,200 0.0200 197.4 197.4 207.3 187.6 207.3 11,492 197.11 0.00%
2000-08-31 0 0.020 0.019 0.020 0.019 0.020 28,190,000 540,210 0.0192 197.4 187.6 197.4 187.6 197.4 2,856 189.17 0.00%
2000-08-30 0 0.020 0.019 0.020 0.019 0.020 36,110,000 704,240 0.0195 197.4 187.6 197.4 187.6 197.4 3,658 192.53 0.00%
2000-08-29 0 0.020 0.019 0.020 0.019 0.020 51,850,000 1,032,150 0.0199 197.4 187.6 197.4 187.6 197.4 5,252 196.51 5.26%
2000-08-28 0 0.019 0.019 0.020 0.019 0.021 134,050,000 2,679,700 0.0200 187.6 187.6 197.4 187.6 207.3 13,579 197.34 -9.52%
2000-08-25 0 0.021 0.020 0.021 0.020 0.021 25,950,000 532,380 0.0205 207.3 197.4 207.3 197.4 207.3 2,629 202.53 0.00%
2000-08-24 0 0.021 0.020 0.021 0.020 0.022 59,670,000 1,251,030 0.0210 207.3 197.4 207.3 197.4 217.2 6,044 206.97 0.00%
2000-08-23 0 0.021 0.020 0.021 0.020 0.022 132,730,000 2,791,490 0.0210 207.3 197.4 207.3 197.4 217.2 13,445 207.62 -4.55%
2000-08-22 0 0.022 0.021 0.022 0.020 0.022 61,020,000 1,285,700 0.0211 217.2 207.3 217.2 197.4 217.2 6,181 208.00 0.00%
2000-08-21 0 0.022 0.021 0.022 0.020 0.022 74,740,000 1,575,550 0.0211 217.2 207.3 217.2 197.4 217.2 7,571 208.10 4.76%
2000-08-18 0 0.021 0.020 0.021 0.021 0.022 184,380,000 3,880,180 0.0210 207.3 197.4 207.3 207.3 217.2 18,677 207.75 0.00%
2000-08-17 0 0.021 0.020 0.021 0.020 0.021 47,040,000 954,160 0.0203 207.3 197.4 207.3 197.4 207.3 4,765 200.24 5.00%
2000-08-16 0 0.020 0.020 0.021 0.020 0.021 75,100,000 1,555,120 0.0207 197.4 197.4 207.3 197.4 207.3 7,608 204.42 0.00%
2000-08-15 0 0.020 0.020 0.021 0.020 0.021 58,890,000 1,199,400 0.0204 197.4 197.4 207.3 197.4 207.3 5,965 201.06 -4.76%
2000-08-14 0 0.021 0.020 0.021 0.020 0.021 98,580,000 2,025,240 0.0205 207.3 197.4 207.3 197.4 207.3 9,986 202.81 0.00%
2000-08-11 0 0.021 0.020 0.021 0.020 0.024 219,680,000 4,745,290 0.0216 207.3 197.4 207.3 197.4 236.9 22,253 213.24 -4.55%
2000-08-10 1 0.022 - - - - 0 0 - 217.2 - - - - 0 - 0.00%
2000-08-09 0 0.022 0.021 0.022 0.019 0.023 824,780,000 17,542,960 0.0213 217.2 207.3 217.2 187.6 227.1 83,549 209.97 10.00%
2000-08-08 0 0.020 0.019 0.020 0.018 0.020 38,970,000 747,930 0.0192 197.4 187.6 197.4 177.7 197.4 3,948 189.46 0.00%
2000-08-07 0 0.020 0.019 0.020 0.019 0.020 29,720,000 567,280 0.0191 197.4 187.6 197.4 187.6 197.4 3,011 188.43 0.00%
2000-08-04 0 0.020 0.019 0.020 0.018 0.020 39,240,000 742,780 0.0189 197.4 187.6 197.4 177.7 197.4 3,975 186.86 5.26%
2000-08-03 0 0.019 0.018 0.019 0.018 0.020 40,360,000 766,150 0.0190 187.6 177.7 187.6 177.7 197.4 4,088 187.40 0.00%
2000-08-02 0 0.019 0.018 0.019 0.018 0.020 108,370,000 2,062,350 0.0190 187.6 177.7 187.6 177.7 197.4 10,978 187.87 -5.00%
2000-08-01 0 0.020 0.019 0.020 0.019 0.021 69,860,000 1,379,970 0.0198 197.4 187.6 197.4 187.6 207.3 7,077 195.00 0.00%
2000-07-31 0 0.020 0.019 0.020 0.019 0.021 244,780,000 4,906,570 0.0200 197.4 187.6 197.4 187.6 207.3 24,796 197.88 -4.76%
2000-07-28 0 0.021 0.020 0.021 0.020 0.023 478,020,000 10,382,480 0.0217 207.3 197.4 207.3 197.4 227.1 48,423 214.41 -4.55%
2000-07-27 0 0.022 0.020 0.022 0.021 0.022 243,980,000 5,176,070 0.0212 217.2 197.4 217.2 207.3 217.2 24,715 209.43 0.00%
2000-07-26 0 0.022 0.021 0.022 0.019 0.022 355,030,000 7,290,900 0.0205 217.2 207.3 217.2 187.6 217.2 35,964 202.73 15.79%
2000-07-25 0 0.019 0.019 0.020 0.019 0.020 62,940,000 1,201,130 0.0191 187.6 187.6 197.4 187.6 197.4 6,376 188.39 0.00%
2000-07-24 0 0.019 0.019 0.020 0.019 0.020 48,580,000 926,820 0.0191 187.6 187.6 197.4 187.6 197.4 4,921 188.34 0.00%
2000-07-21 0 0.019 0.019 0.020 0.018 0.020 122,400,000 2,323,940 0.0190 187.6 187.6 197.4 177.7 197.4 12,399 187.43 0.00%
2000-07-20 0 0.019 0.018 0.019 0.018 0.019 35,540,000 652,490 0.0184 187.6 177.7 187.6 177.7 187.6 3,600 181.24 0.00%
2000-07-19 0 0.019 0.018 0.019 0.018 0.019 44,500,000 843,430 0.0190 187.6 177.7 187.6 177.7 187.6 4,508 187.10 0.00%
2000-07-18 0 0.019 0.019 0.020 0.018 0.020 91,760,000 1,742,560 0.0190 187.6 187.6 197.4 177.7 197.4 9,295 187.47 -5.00%
2000-07-17 0 0.020 0.019 0.020 0.018 0.020 212,530,000 4,072,530 0.0192 197.4 187.6 197.4 177.7 197.4 21,529 189.16 5.26%
2000-07-14 0 0.019 0.018 0.019 0.018 0.019 48,340,000 889,350 0.0184 187.6 177.7 187.6 177.7 187.6 4,897 181.62 0.00%
2000-07-13 0 0.019 0.018 0.019 0.018 0.019 112,440,000 2,071,920 0.0184 187.6 177.7 187.6 177.7 187.6 11,390 181.91 5.56%
2000-07-12 0 0.018 0.017 0.018 0.017 0.018 62,620,000 1,102,610 0.0176 177.7 167.8 177.7 167.8 177.7 6,343 173.82 5.88%
2000-07-11 0 0.017 0.017 0.018 0.017 0.018 75,260,000 1,305,910 0.0174 167.8 167.8 177.7 167.8 177.7 7,624 171.30 -5.56%
2000-07-10 0 0.018 0.017 0.018 0.017 0.018 66,290,000 1,171,820 0.0177 177.7 167.8 177.7 167.8 177.7 6,715 174.51 0.00%
2000-07-07 0 0.018 0.017 0.018 0.017 0.018 46,660,000 816,530 0.0175 177.7 167.8 177.7 167.8 177.7 4,727 172.75 0.00%
2000-07-06 0 0.018 0.017 0.018 0.017 0.018 75,160,000 1,325,900 0.0176 177.7 167.8 177.7 167.8 177.7 7,614 174.15 5.88%
2000-07-05 0 0.017 0.017 0.018 0.017 0.018 97,450,000 1,726,150 0.0177 167.8 167.8 177.7 167.8 177.7 9,872 174.86 0.00%
2000-07-04 0 0.017 0.017 0.018 0.017 0.018 85,560,000 1,490,820 0.0174 167.8 167.8 177.7 167.8 177.7 8,667 172.01 -5.56%
2000-07-03 0 0.018 0.017 0.018 0.017 0.018 63,390,000 1,118,760 0.0176 177.7 167.8 177.7 167.8 177.7 6,421 174.23 5.88%
2000-06-30 0 0.017 0.017 0.018 0.017 0.019 159,000,000 2,853,520 0.0179 167.8 167.8 177.7 167.8 187.6 16,106 177.17 -5.56%
2000-06-29 0 0.018 0.017 0.018 0.017 0.019 96,750,000 1,735,900 0.0179 177.7 167.8 177.7 167.8 187.6 9,801 177.12 0.00%
2000-06-28 0 0.018 0.017 0.018 0.017 0.018 124,360,000 2,210,920 0.0178 177.7 167.8 177.7 167.8 177.7 12,598 175.50 0.00%
2000-06-27 0 0.018 0.017 0.018 0.017 0.019 99,990,000 1,789,220 0.0179 177.7 167.8 177.7 167.8 187.6 10,129 176.65 0.00%
2000-06-26 0 0.018 0.017 0.018 0.017 0.019 210,110,000 3,794,710 0.0181 177.7 167.8 177.7 167.8 187.6 21,284 178.29 0.00%
2000-06-23 0 0.018 0.018 0.019 0.018 0.019 61,140,000 1,157,560 0.0189 177.7 177.7 187.6 177.7 187.6 6,193 186.90 -5.26%
2000-06-22 0 0.019 0.019 0.020 0.018 0.020 146,940,000 2,788,470 0.0190 187.6 187.6 197.4 177.7 197.4 14,885 187.34 0.00%
2000-06-21 0 0.019 0.018 0.019 0.018 0.020 354,270,791 6,619,866 0.0187 187.6 177.7 187.6 177.7 197.4 35,887 184.46 -5.00%
2000-06-20 0 0.020 0.019 0.020 0.019 0.020 119,910,000 2,372,080 0.0198 197.4 187.6 197.4 187.6 197.4 12,147 195.29 5.26%
2000-06-19 0 0.019 0.019 0.020 0.019 0.020 113,410,000 2,221,590 0.0196 187.6 187.6 197.4 187.6 197.4 11,488 193.38 -5.00%
2000-06-16 0 0.020 0.019 0.020 0.018 0.020 265,490,000 5,054,150 0.0190 197.4 187.6 197.4 177.7 197.4 26,894 187.93 5.26%
2000-06-15 0 0.019 0.018 0.019 0.018 0.020 249,680,000 4,748,780 0.0190 187.6 177.7 187.6 177.7 197.4 25,292 187.76 0.00%
2000-06-14 0 0.019 0.018 0.019 0.018 0.020 223,940,000 4,218,410 0.0188 187.6 177.7 187.6 177.7 197.4 22,685 185.96 0.00%
2000-06-13 0 0.019 0.018 0.019 0.018 0.021 521,150,000 10,092,900 0.0194 187.6 177.7 187.6 177.7 207.3 52,792 191.18 -9.52%
2000-06-12 0 0.021 0.020 0.021 0.019 0.022 938,480,000 19,387,890 0.0207 207.3 197.4 207.3 187.6 217.2 95,067 203.94 0.00%
2000-06-09 0 0.021 0.020 0.021 0.020 0.021 325,700,000 6,530,670 0.0201 207.3 197.4 207.3 197.4 207.3 32,993 197.94 0.00%
2000-06-08 0 0.021 0.020 0.021 0.020 0.022 389,890,000 8,007,650 0.0205 207.3 197.4 207.3 197.4 217.2 39,495 202.75 -4.55%
2000-06-07 0 0.022 0.021 0.022 0.021 0.023 323,170,000 7,063,040 0.0219 217.2 207.3 217.2 207.3 227.1 32,737 215.75 -4.35%
2000-06-05 0 0.023 0.022 0.023 0.022 0.023 385,680,000 8,679,520 0.0225 227.1 217.2 227.1 217.2 227.1 39,069 222.16 9.52%
2000-06-02 0 0.021 0.021 0.022 0.020 0.023 558,910,000 11,867,390 0.0212 207.3 207.3 217.2 197.4 227.1 56,617 209.61 -4.55%
2000-06-01 0 0.022 0.021 0.022 0.021 0.022 97,520,000 2,072,110 0.0212 217.2 207.3 217.2 207.3 217.2 9,879 209.76 -4.35%
2000-05-31 0 0.023 0.022 0.023 0.021 0.023 66,460,000 1,449,290 0.0218 227.1 217.2 227.1 207.3 227.1 6,732 215.27 4.55%
2000-05-30 0 0.022 0.021 0.022 0.020 0.023 84,740,000 1,821,740 0.0215 217.2 207.3 217.2 197.4 227.1 8,584 212.22 -4.35%
2000-05-29 0 0.023 0.022 0.023 0.022 0.023 43,340,000 974,180 0.0225 227.1 217.2 227.1 217.2 227.1 4,390 221.89 0.00%
2000-05-26 0 0.023 0.022 0.023 0.022 0.024 91,910,000 2,119,560 0.0231 227.1 217.2 227.1 217.2 236.9 9,310 227.66 -8.00%
2000-05-25 0 0.025 0.025 0.026 0.024 0.028 157,140,000 3,934,670 0.0250 246.8 246.8 256.7 236.9 276.4 15,918 247.18 -7.41%
2000-05-24 0 0.027 0.026 0.027 0.026 0.027 68,460,000 1,800,490 0.0263 266.5 256.7 266.5 256.7 266.5 6,935 259.63 -3.57%
2000-05-23 0 0.028 0.027 0.028 0.027 0.029 97,350,000 2,652,760 0.0272 276.4 266.5 276.4 266.5 286.3 9,861 269.00 -3.45%
2000-05-22 0 0.029 0.028 0.029 0.027 0.029 143,090,000 4,075,370 0.0285 286.3 276.4 286.3 266.5 286.3 14,495 281.16 3.57%
2000-05-19 0 0.028 0.027 0.028 0.027 0.028 108,140,000 3,013,870 0.0279 276.4 266.5 276.4 266.5 276.4 10,954 275.13 0.00%
2000-05-18 0 0.028 0.027 0.028 0.027 0.029 96,300,000 2,687,400 0.0279 276.4 266.5 276.4 266.5 286.3 9,755 275.49 -3.45%
2000-05-17 0 0.029 0.028 0.029 0.028 0.030 370,570,000 10,610,030 0.0286 286.3 276.4 286.3 276.4 296.2 37,538 282.65 0.00%
2000-05-16 0 0.029 0.029 0.030 0.029 0.031 428,910,000 12,659,100 0.0295 286.3 286.3 296.2 286.3 306.0 43,448 291.36 -3.33%
2000-05-15 0 0.030 0.029 0.030 0.029 0.031 105,710,000 3,182,160 0.0301 296.2 286.3 296.2 286.3 306.0 10,708 297.17 -3.23%
2000-05-12 0 0.031 0.030 0.031 0.029 0.031 270,450,000 8,099,480 0.0299 306.0 296.2 306.0 286.3 306.0 27,396 295.64 3.33%
2000-05-10 0 0.030 0.029 0.030 0.029 0.031 120,030,000 3,569,850 0.0297 296.2 286.3 296.2 286.3 306.0 12,159 293.60 -3.23%
2000-05-09 0 0.031 0.030 0.031 0.030 0.031 42,980,000 1,322,710 0.0308 306.0 296.2 306.0 296.2 306.0 4,354 303.80 0.00%
2000-05-08 0 0.031 0.031 0.032 0.031 0.035 146,600,000 4,738,590 0.0323 306.0 306.0 315.9 306.0 345.5 14,850 319.09 -8.82%
2000-05-05 0 0.034 0.033 0.034 0.033 0.036 208,280,000 7,150,530 0.0343 335.6 325.8 335.6 325.8 355.4 21,098 338.91 3.03%
2000-05-04 0 0.033 0.032 0.033 0.030 0.034 112,150,000 3,657,550 0.0326 325.8 315.9 325.8 296.2 335.6 11,361 321.95 3.12%
2000-05-03 0 0.032 0.032 0.033 0.030 0.034 305,040,000 9,905,490 0.0325 315.9 315.9 325.8 296.2 335.6 30,900 320.56 3.23%
2000-05-02 0 0.031 0.030 0.031 0.030 0.033 114,070,000 3,548,880 0.0311 306.0 296.2 306.0 296.2 325.8 11,555 307.13 0.00%
2000-04-28 0 0.031 0.030 0.031 0.029 0.032 168,730,000 5,102,710 0.0302 306.0 296.2 306.0 286.3 315.9 17,092 298.54 6.90%
2000-04-27 0 0.029 0.029 0.030 0.028 0.030 75,370,000 2,168,630 0.0288 286.3 286.3 296.2 276.4 296.2 7,635 284.04 0.00%
2000-04-26 0 0.029 0.029 0.030 0.029 0.031 100,030,000 2,962,410 0.0296 286.3 286.3 296.2 286.3 306.0 10,133 292.36 -3.33%
2000-04-25 0 0.030 0.029 0.030 0.028 0.030 65,820,000 1,911,290 0.0290 296.2 286.3 296.2 276.4 296.2 6,667 286.66 0.00%
2000-04-20 0 0.030 0.029 0.030 0.027 0.030 149,940,000 4,248,060 0.0283 296.2 286.3 296.2 266.5 296.2 15,189 279.69 0.00%
2000-04-19 0 0.030 0.029 0.030 0.029 0.034 149,410,000 4,727,260 0.0316 296.2 286.3 296.2 286.3 335.6 15,135 312.34 -9.09%
2000-04-18 0 0.033 0.032 0.033 0.032 0.036 145,430,000 4,903,990 0.0337 325.8 315.9 325.8 315.9 355.4 14,732 332.88 3.12%
2000-04-17 0 0.032 0.030 0.031 0.029 0.033 214,340,000 6,691,830 0.0312 315.9 296.2 306.0 286.3 325.8 21,712 308.20 -13.51%
2000-04-14 0 0.037 0.037 0.038 0.037 0.040 118,680,000 4,544,670 0.0383 365.3 365.3 375.1 365.3 394.9 12,022 378.03 -5.13%
2000-04-13 0 0.039 0.039 0.040 0.039 0.041 102,080,000 4,068,160 0.0399 385.0 385.0 394.9 385.0 404.7 10,341 393.42 -2.50%
2000-04-12 0 0.040 0.040 0.041 0.040 0.042 78,040,000 3,192,460 0.0409 394.9 394.9 404.7 394.9 414.6 7,905 403.84 -2.44%
2000-04-11 0 0.041 0.041 0.042 0.040 0.043 235,890,000 9,590,350 0.0407 404.7 404.7 414.6 394.9 424.5 23,895 401.35 -2.38%
2000-04-10 0 0.042 0.042 0.043 0.042 0.046 128,000,000 5,616,950 0.0439 414.6 414.6 424.5 414.6 454.1 12,966 433.20 -6.67%
2000-04-07 0 0.045 0.044 0.045 0.044 0.047 223,170,000 10,149,970 0.0455 444.2 434.4 444.2 434.4 464.0 22,607 448.98 2.27%
2000-04-06 0 0.044 0.043 0.044 0.040 0.045 280,910,000 12,085,210 0.0430 434.4 424.5 434.4 394.9 444.2 28,456 424.70 7.32%
2000-04-05 0 0.041 0.040 0.041 0.039 0.043 261,290,000 10,615,100 0.0406 404.7 394.9 404.7 385.0 424.5 26,468 401.05 -8.89%
2000-04-03 0 0.045 0.044 0.045 0.044 0.052 278,900,000 13,284,350 0.0476 444.2 434.4 444.2 434.4 513.3 28,252 470.21 -11.76%
2000-03-31 0 0.051 0.051 0.052 0.047 0.053 414,300,000 20,641,560 0.0498 503.5 503.5 513.3 464.0 523.2 41,968 491.84 4.08%
2000-03-30 0 0.049 0.048 0.049 0.046 0.051 220,200,000 10,808,580 0.0491 483.7 473.8 483.7 454.1 503.5 22,306 484.56 0.00%
2000-03-29 0 0.049 0.048 0.049 0.048 0.052 362,530,000 18,107,160 0.0499 483.7 473.8 483.7 473.8 513.3 36,724 493.06 -2.00%
2000-03-28 0 0.050 0.049 0.050 0.049 0.058 636,500,000 34,164,710 0.0537 493.6 483.7 493.6 483.7 572.6 64,477 529.88 -5.66%
2000-03-27 0 0.053 0.053 0.054 0.045 0.053 645,170,000 32,722,030 0.0507 523.2 523.2 533.1 444.2 523.2 65,355 500.68 17.78%
2000-03-24 0 0.045 0.044 0.045 0.043 0.046 261,020,000 11,730,960 0.0449 444.2 434.4 444.2 424.5 454.1 26,441 443.67 4.65%
2000-03-23 0 0.043 0.042 0.043 0.041 0.044 163,230,000 6,938,990 0.0425 424.5 414.6 424.5 404.7 434.4 16,535 419.66 -2.27%
2000-03-22 0 0.044 0.043 0.044 0.043 0.046 276,140,000 12,234,720 0.0443 434.4 424.5 434.4 424.5 454.1 27,973 437.38 4.76%
2000-03-21 0 0.042 0.042 0.043 0.041 0.049 368,590,000 16,057,890 0.0436 414.6 414.6 424.5 404.7 483.7 37,338 430.07 -10.64%
2000-03-20 0 0.047 0.047 0.048 0.047 0.051 251,820,791 12,186,320 0.0484 464.0 464.0 473.8 464.0 503.5 25,509 477.72 -7.84%
2000-03-17 0 0.051 0.051 0.052 0.050 0.056 334,660,000 17,256,850 0.0516 503.5 503.5 513.3 493.6 552.8 33,901 509.04 0.00%
2000-03-16 0 0.051 0.052 0.053 0.051 0.058 253,240,000 13,670,020 0.0540 503.5 513.3 523.2 503.5 572.6 25,653 532.88 -7.27%
2000-03-15 0 0.055 0.055 0.056 0.050 0.058 381,730,000 21,012,890 0.0550 542.9 542.9 552.8 493.6 572.6 38,669 543.41 7.84%
2000-03-14 0 0.051 0.051 0.052 0.050 0.056 370,250,000 19,420,950 0.0525 503.5 503.5 513.3 493.6 552.8 37,506 517.81 -7.27%
2000-03-13 0 0.055 0.054 0.055 0.054 0.060 402,480,000 22,643,610 0.0563 542.9 533.1 542.9 533.1 592.3 40,771 555.39 -6.78%
2000-03-10 0 0.059 0.059 0.060 0.052 0.080 824,720,000 52,782,630 0.0640 582.4 582.4 592.3 513.3 789.7 83,543 631.80 -6.35%
2000-03-09 1 0.063 - - - - 0 0 - 621.9 - - - - 0 - 0.00%
2000-03-08 1 0.063 - - - - 0 0 - 621.9 - - - - 0 - 0.00%
2000-03-07 1 0.063 - - - - 0 0 - 621.9 - - - - 0 - 0.00%
2000-03-06 1 0.063 - - - - 0 0 - 621.9 - - - - 0 - 0.00%
2000-03-03 0 0.063 0.063 0.064 0.062 0.068 599,230,000 38,716,420 0.0646 621.9 621.9 631.8 612.1 671.3 60,701 637.82 -3.08%
2000-03-02 0 0.065 0.065 0.066 0.063 0.072 420,520,000 28,219,470 0.0671 641.7 641.7 651.5 621.9 710.8 42,598 662.46 -5.80%
2000-03-01 0 0.069 0.068 0.069 0.066 0.077 917,102,500 64,892,020 0.0708 681.2 671.3 681.2 651.5 760.1 92,901 698.51 1.47%
2000-02-29 0 0.068 0.067 0.068 0.061 0.069 522,220,000 34,376,180 0.0658 671.3 661.4 671.3 602.2 681.2 52,900 649.83 13.33%
2000-02-28 0 0.060 0.059 0.060 0.055 0.071 654,644,000 39,142,990 0.0598 592.3 582.4 592.3 542.9 700.9 66,315 590.26 -15.49%
2000-02-25 0 0.071 0.070 0.071 0.068 0.080 752,370,000 54,122,410 0.0719 700.9 691.0 700.9 671.3 789.7 76,214 710.14 -11.25%
2000-02-24 0 0.080 0.080 0.081 0.078 0.087 493,600,000 40,519,550 0.0821 789.7 789.7 799.6 770.0 858.8 50,001 810.37 -3.61%
2000-02-23 0 0.083 0.083 0.084 0.081 0.088 796,040,000 67,689,790 0.0850 819.4 819.4 829.2 799.6 868.7 80,638 839.43 -1.19%
2000-02-22 0 0.084 0.083 0.084 0.075 0.099 1,404,034,500 118,046,420 0.0841 829.2 819.4 829.2 740.4 977.3 142,227 829.99 -10.64%
2000-02-21 0 0.094 0.093 0.094 0.091 0.110 2,300,010,000 230,162,640 0.1001 927.9 918.1 927.9 898.3 1,086 232,988 987.87 -6.93%
2000-02-18 0 0.101 0.101 0.102 0.086 0.109 3,620,556,000 350,245,550 0.0967 997.1 997.1 1,007 849.0 1,076 366,758 954.98 18.82%
2000-02-17 0 0.085 0.084 0.085 0.081 0.086 767,270,000 64,070,220 0.0835 839.1 829.2 839.1 799.6 849.0 77,723 824.34 1.19%
2000-02-16 0 0.084 0.083 0.084 0.082 0.087 1,085,780,000 91,740,240 0.0845 829.2 819.4 829.2 809.5 858.8 109,988 834.09 1.20%
2000-02-15 0 0.083 0.082 0.083 0.078 0.089 1,211,700,000 100,396,560 0.0829 819.4 809.5 819.4 770.0 878.6 122,744 817.94 7.79%
2000-02-14 0 0.077 0.076 0.077 0.074 0.086 917,630,000 72,234,070 0.0787 760.1 750.3 760.1 730.5 849.0 92,955 777.09 -7.23%
2000-02-11 0 0.083 0.082 0.083 0.082 0.094 1,182,030,000 100,417,330 0.0850 819.4 809.5 819.4 809.5 927.9 119,738 838.64 -6.74%
2000-02-10 0 0.089 0.088 0.089 0.087 0.094 738,470,000 66,749,180 0.0904 878.6 868.7 878.6 858.8 927.9 74,806 892.30 -3.26%
2000-02-09 0 0.092 0.091 0.092 0.089 0.102 1,626,720,000 157,229,010 0.0967 908.2 898.3 908.2 878.6 1,007 164,785 954.15 -6.12%
2000-02-08 0 0.098 0.099 0.100 0.092 0.105 1,832,600,000 178,961,650 0.0977 967.4 977.3 987.2 908.2 1,037 185,640 964.03 4.26%
2000-02-03 0 0.094 0.094 0.095 0.082 0.095 1,464,940,000 127,618,980 0.0871 927.9 927.9 937.8 809.5 937.8 148,397 859.99 10.59%
2000-02-02 0 0.085 0.084 0.085 0.081 0.103 2,925,000,000 274,447,530 0.0938 839.1 829.2 839.1 799.6 1,017 296,299 926.25 -8.60%
2000-02-01 0 0.093 0.093 0.094 0.082 0.098 3,433,290,000 309,746,830 0.0902 918.1 918.1 927.9 809.5 967.4 347,788 890.62 14.81%
2000-01-31 0 0.081 0.080 0.081 0.071 0.084 2,593,050,000 205,552,670 0.0793 799.6 789.7 799.6 700.9 829.2 262,673 782.54 12.50%
2000-01-28 0 0.072 0.071 0.073 0.069 0.076 1,615,650,000 116,961,480 0.0724 710.8 700.9 720.6 681.2 750.3 163,663 714.65 4.35%
2000-01-27 0 0.069 0.068 0.069 0.068 0.072 1,043,410,000 72,363,280 0.0694 681.2 671.3 681.2 671.3 710.8 105,696 684.64 1.47%
2000-01-26 0 0.068 0.067 0.068 0.066 0.073 2,579,680,000 179,256,820 0.0695 671.3 661.4 671.3 651.5 720.6 261,318 685.97 4.62%
2000-01-25 0 0.065 0.064 0.065 0.055 0.069 3,267,685,000 205,311,630 0.0628 641.7 631.8 641.7 542.9 681.2 331,012 620.25 14.04%
2000-01-24 0 0.057 0.057 0.058 0.056 0.060 584,710,000 33,560,000 0.0574 562.7 562.7 572.6 552.8 592.3 59,230 566.60 -1.72%
2000-01-21 0 0.058 0.057 0.058 0.055 0.060 1,361,590,000 78,039,550 0.0573 572.6 562.7 572.6 542.9 592.3 137,927 565.80 1.75%
2000-01-20 0 0.057 0.056 0.057 0.054 0.061 1,786,500,000 103,433,790 0.0579 562.7 552.8 562.7 533.1 602.2 180,970 571.55 3.64%
2000-01-19 0 0.055 0.054 0.055 0.053 0.057 845,070,000 45,899,060 0.0543 542.9 533.1 542.9 523.2 562.7 85,604 536.18 -1.79%
2000-01-18 0 0.056 0.056 0.057 0.053 0.060 697,790,000 39,329,010 0.0564 552.8 552.8 562.7 523.2 592.3 70,685 556.40 -5.08%
2000-01-17 0 0.059 0.058 0.059 0.056 0.062 1,149,280,000 67,535,330 0.0588 582.4 572.6 582.4 552.8 612.1 116,421 580.10 5.36%
2000-01-14 0 0.056 0.056 0.057 0.054 0.059 1,249,920,000 70,274,920 0.0562 552.8 552.8 562.7 533.1 582.4 126,615 555.03 3.70%
2000-01-13 0 0.054 0.053 0.054 0.052 0.063 1,871,170,000 102,913,110 0.0550 533.1 523.2 533.1 513.3 621.9 189,547 542.94 -5.26%
2000-01-12 0 0.057 0.056 0.057 0.056 0.071 1,750,050,000 112,054,310 0.0640 562.7 552.8 562.7 552.8 700.9 177,278 632.08 -18.57%
2000-01-11 0 0.070 0.070 0.071 0.068 0.085 2,690,059,945 198,670,677 0.0739 691.0 691.0 700.9 671.3 839.1 272,500 729.07 -4.11%
2000-01-10 0 0.073 0.073 0.074 0.050 0.108 4,008,285,000 294,847,710 0.0736 720.6 720.6 730.5 493.6 1,066 406,034 726.16 128.12%
2000-01-07 1 0.032 - - - - 0 0 - 315.9 - - - - 0 - 0.00%
2000-01-06 1 0.032 - - - - 0 0 - 315.9 - - - - 0 - 0.00%
2000-01-05 1 0.032 - - - - 0 0 - 315.9 - - - - 0 - 0.00%
2000-01-04 1 0.032 - - - - 0 0 - 315.9 - - - - 0 - 0.00%
2000-01-03 1 0.032 - - - - 0 0 - 315.9 - - - - 0 - 0.00%
1999-12-30 0 0.032 0.031 0.032 0.028 0.033 415,410,000 12,779,420 0.0308 315.9 306.0 315.9 276.4 325.8 42,080 303.69 14.29%
1999-12-29 0 0.028 0.027 0.028 0.027 0.029 133,290,000 3,733,630 0.0280 276.4 266.5 276.4 266.5 286.3 13,502 276.52 0.00%
1999-12-28 0 0.028 0.027 0.028 0.026 0.029 142,740,000 3,924,580 0.0275 276.4 266.5 276.4 256.7 286.3 14,459 271.42 3.70%
1999-12-24 0 0.027 0.026 0.027 0.026 0.027 58,820,000 1,540,810 0.0262 266.5 256.7 266.5 256.7 266.5 5,958 258.60 0.00%
1999-12-23 0 0.027 0.027 0.028 0.026 0.029 87,380,000 2,382,830 0.0273 266.5 266.5 276.4 256.7 286.3 8,851 269.20 0.00%
1999-12-22 0 0.027 0.026 0.027 0.026 0.028 90,890,000 2,461,650 0.0271 266.5 256.7 266.5 256.7 276.4 9,207 267.37 -3.57%
1999-12-21 0 0.028 0.027 0.028 0.027 0.029 50,130,000 1,381,150 0.0276 276.4 266.5 276.4 266.5 286.3 5,078 271.98 -3.45%
1999-12-20 0 0.029 0.028 0.029 0.028 0.030 72,390,000 2,085,470 0.0288 286.3 276.4 286.3 276.4 296.2 7,333 284.39 -3.33%
1999-12-17 0 0.030 0.030 0.031 0.029 0.030 90,630,000 2,691,700 0.0297 296.2 296.2 306.0 286.3 296.2 9,181 293.19 3.45%
1999-12-16 0 0.029 0.029 0.030 0.028 0.030 75,830,000 2,225,170 0.0293 286.3 286.3 296.2 276.4 296.2 7,681 289.68 0.00%
1999-12-15 0 0.029 0.029 0.030 0.029 0.031 79,950,000 2,363,740 0.0296 286.3 286.3 296.2 286.3 306.0 8,099 291.86 -6.45%
1999-12-14 0 0.031 0.030 0.031 0.030 0.033 136,010,000 4,205,180 0.0309 306.0 296.2 306.0 296.2 325.8 13,778 305.22 -6.06%
1999-12-13 0 0.033 0.032 0.033 0.032 0.036 215,870,000 7,290,660 0.0338 325.8 315.9 325.8 315.9 355.4 21,867 333.40 -2.94%
1999-12-10 0 0.034 0.033 0.034 0.030 0.035 460,190,000 15,158,170 0.0329 335.6 325.8 335.6 296.2 345.5 46,617 325.17 13.33%
1999-12-09 0 0.030 0.029 0.030 0.029 0.031 105,570,000 3,161,040 0.0299 296.2 286.3 296.2 286.3 306.0 10,694 295.59 3.45%
1999-12-08 0 0.029 0.029 0.030 0.029 0.030 64,570,000 1,913,010 0.0296 286.3 286.3 296.2 286.3 296.2 6,541 292.47 3.57%
1999-12-07 0 0.028 0.028 0.029 0.028 0.031 105,850,000 3,135,500 0.0296 276.4 276.4 286.3 276.4 306.0 10,722 292.42 -3.45%
1999-12-06 0 0.029 0.028 0.029 0.028 0.031 95,580,000 2,840,600 0.0297 286.3 276.4 286.3 276.4 306.0 9,682 293.39 0.00%
1999-12-03 0 0.029 0.029 0.030 0.029 0.033 174,720,000 5,317,740 0.0304 286.3 286.3 296.2 286.3 325.8 17,699 300.46 -6.45%
1999-12-02 0 0.031 0.031 0.032 0.026 0.032 255,750,000 7,622,420 0.0298 306.0 306.0 315.9 256.7 315.9 25,907 294.22 19.23%
1999-12-01 0 0.026 0.026 0.027 0.024 0.028 147,620,000 3,946,590 0.0267 256.7 256.7 266.5 236.9 276.4 14,954 263.92 0.00%
1999-11-30 0 0.026 0.025 0.026 0.023 0.026 101,900,000 2,503,370 0.0246 256.7 246.8 256.7 227.1 256.7 10,322 242.52 4.00%
1999-11-29 0 0.025 0.025 0.027 0.025 0.028 59,800,000 1,592,020 0.0266 246.8 246.8 266.5 246.8 276.4 6,058 262.81 -7.41%
1999-11-26 0 0.027 0.026 0.027 0.026 0.029 118,670,000 3,246,240 0.0274 266.5 256.7 266.5 256.7 286.3 12,021 270.04 -3.57%
1999-11-25 0 0.028 0.028 0.029 0.028 0.030 48,980,000 1,407,400 0.0287 276.4 276.4 286.3 276.4 296.2 4,962 283.66 -3.45%
1999-11-24 0 0.029 0.029 0.030 0.029 0.030 76,000,000 2,209,400 0.0291 286.3 286.3 296.2 286.3 296.2 7,699 286.98 0.00%
1999-11-23 0 0.029 0.029 0.030 0.029 0.030 36,350,000 1,067,690 0.0294 286.3 286.3 296.2 286.3 296.2 3,682 289.96 0.00%
1999-11-22 0 0.029 0.029 0.030 0.029 0.031 74,770,000 2,246,960 0.0301 286.3 286.3 296.2 286.3 306.0 7,574 296.66 -3.33%
1999-11-19 0 0.030 0.030 0.031 0.029 0.031 102,350,000 3,087,880 0.0302 296.2 296.2 306.0 286.3 306.0 10,368 297.83 0.00%
1999-11-18 0 0.030 0.029 0.030 0.029 0.030 80,640,000 2,419,100 0.0300 296.2 286.3 296.2 286.3 296.2 8,169 296.14 0.00%
1999-11-17 0 0.030 0.030 0.031 0.030 0.032 140,770,000 4,249,150 0.0302 296.2 296.2 306.0 296.2 315.9 14,260 297.98 0.00%
1999-11-16 0 0.030 0.030 0.031 0.030 0.031 73,360,000 2,270,960 0.0310 296.2 296.2 306.0 296.2 306.0 7,431 305.60 0.00%
1999-11-15 0 0.030 0.030 0.031 0.030 0.032 80,030,000 2,442,510 0.0305 296.2 296.2 306.0 296.2 315.9 8,107 301.29 0.00%
1999-11-12 0 0.030 0.030 0.031 0.030 0.032 46,770,000 1,436,160 0.0307 296.2 296.2 306.0 296.2 315.9 4,738 303.13 -3.23%
1999-11-11 0 0.031 0.030 0.031 0.031 0.032 87,700,000 2,728,100 0.0311 306.0 296.2 306.0 306.0 315.9 8,884 307.08 0.00%
1999-11-10 0 0.031 0.031 0.032 0.031 0.033 56,080,000 1,784,160 0.0318 306.0 306.0 315.9 306.0 325.8 5,681 314.07 -3.13%
1999-11-09 0 0.032 0.032 0.033 0.032 0.033 56,300,000 1,851,400 0.0329 315.9 315.9 325.8 315.9 325.8 5,703 324.63 -3.03%
1999-11-08 0 0.033 0.032 0.033 0.031 0.034 211,300,000 6,988,820 0.0331 325.8 315.9 325.8 306.0 335.6 21,404 326.51 6.45%
1999-11-05 0 0.031 0.031 0.032 0.031 0.032 44,400,000 1,379,060 0.0311 306.0 306.0 315.9 306.0 315.9 4,498 306.62 0.00%
1999-11-04 0 0.031 0.031 0.032 0.031 0.032 32,010,000 993,310 0.0310 306.0 306.0 315.9 306.0 315.9 3,243 306.33 0.00%
1999-11-03 0 0.031 0.031 0.032 0.031 0.032 38,710,000 1,207,810 0.0312 306.0 306.0 315.9 306.0 315.9 3,921 308.01 -3.13%
1999-11-02 0 0.032 0.031 0.032 0.031 0.032 32,310,000 1,007,280 0.0312 315.9 306.0 315.9 306.0 315.9 3,273 307.76 3.23%
1999-11-01 0 0.031 0.031 0.032 0.031 0.033 31,580,000 1,001,130 0.0317 306.0 306.0 315.9 306.0 325.8 3,199 312.95 -3.13%
1999-10-29 0 0.032 0.031 0.032 0.031 0.033 61,610,000 1,961,640 0.0318 315.9 306.0 315.9 306.0 325.8 6,241 314.31 0.00%
1999-10-28 0 0.032 0.031 0.032 0.031 0.033 61,470,000 1,955,390 0.0318 315.9 306.0 315.9 306.0 325.8 6,227 314.03 0.00%
1999-10-27 0 0.032 0.031 0.032 0.031 0.033 39,720,000 1,268,640 0.0319 315.9 306.0 315.9 306.0 325.8 4,024 315.30 3.23%
1999-10-26 0 0.031 0.031 0.032 0.031 0.033 58,490,000 1,863,230 0.0319 306.0 306.0 315.9 306.0 325.8 5,925 314.47 -6.06%
1999-10-25 0 0.033 0.032 0.033 0.032 0.034 72,600,000 2,381,650 0.0328 325.8 315.9 325.8 315.9 335.6 7,354 323.85 0.00%
1999-10-22 0 0.033 0.033 0.034 0.032 0.034 77,120,000 2,540,610 0.0329 325.8 325.8 335.6 315.9 335.6 7,812 325.21 0.00%
1999-10-21 0 0.033 0.032 0.033 0.031 0.034 161,880,000 5,299,660 0.0327 325.8 315.9 325.8 306.0 335.6 16,398 323.18 6.45%
1999-10-20 0 0.031 0.031 0.032 0.031 0.032 75,500,000 2,392,320 0.0317 306.0 306.0 315.9 306.0 315.9 7,648 312.80 3.33%
1999-10-19 0 0.030 0.030 0.031 0.029 0.033 174,710,000 5,307,730 0.0304 296.2 296.2 306.0 286.3 325.8 17,698 299.91 -9.09%
1999-10-15 0 0.033 0.033 0.034 0.032 0.034 201,440,000 6,690,320 0.0332 325.8 325.8 335.6 315.9 335.6 20,406 327.87 -2.94%
1999-10-14 0 0.034 0.034 0.035 0.033 0.036 110,150,000 3,809,400 0.0346 335.6 335.6 345.5 325.8 355.4 11,158 341.40 -2.86%
1999-10-13 0 0.035 0.034 0.035 0.034 0.035 66,350,000 2,281,520 0.0344 345.5 335.6 345.5 335.6 345.5 6,721 339.45 -2.78%
1999-10-12 0 0.036 0.035 0.036 0.035 0.037 110,270,000 3,988,380 0.0362 355.4 345.5 355.4 345.5 365.3 11,170 357.06 -2.70%
1999-10-11 0 0.037 0.036 0.037 0.036 0.038 80,860,000 3,000,870 0.0371 365.3 355.4 365.3 355.4 375.1 8,191 366.36 -2.63%
1999-10-08 0 0.038 0.037 0.038 0.036 0.038 108,640,000 4,021,930 0.0370 375.1 365.3 375.1 355.4 375.1 11,005 365.46 5.56%
1999-10-07 0 0.036 0.036 0.037 0.036 0.038 87,400,000 3,227,920 0.0369 355.4 355.4 365.3 355.4 375.1 8,854 364.59 -2.70%
1999-10-06 0 0.037 0.036 0.037 0.036 0.038 87,680,000 3,255,220 0.0371 365.3 355.4 365.3 355.4 375.1 8,882 366.50 0.00%
1999-10-05 0 0.037 0.036 0.037 0.035 0.038 160,330,000 5,829,540 0.0364 365.3 355.4 365.3 345.5 375.1 16,241 358.93 0.00%
1999-10-04 0 0.037 0.037 0.038 0.037 0.040 112,761,000 4,362,495 0.0387 365.3 365.3 375.1 365.3 394.9 11,423 381.92 -7.50%
1999-09-30 0 0.040 0.039 0.040 0.038 0.040 157,021,000 6,133,135 0.0391 394.9 385.0 394.9 375.1 394.9 15,906 385.59 2.56%
1999-09-29 0 0.039 0.039 0.040 0.039 0.042 265,400,000 10,692,090 0.0403 385.0 385.0 394.9 385.0 414.6 26,885 397.70 0.00%
1999-09-28 0 0.039 0.038 0.039 0.037 0.042 412,800,000 16,369,240 0.0397 385.0 375.1 385.0 365.3 414.6 41,816 391.46 2.63%
1999-09-27 0 0.038 0.037 0.038 0.036 0.039 215,750,000 8,118,590 0.0376 375.1 365.3 375.1 355.4 385.0 21,855 371.47 2.70%
1999-09-24 0 0.037 0.037 0.038 0.037 0.040 296,320,000 11,405,680 0.0385 365.3 365.3 375.1 365.3 394.9 30,017 379.98 -7.50%
1999-09-23 0 0.040 0.040 0.041 0.039 0.042 550,700,000 22,122,020 0.0402 394.9 394.9 404.7 385.0 414.6 55,785 396.56 -2.44%
1999-09-22 0 0.041 0.040 0.041 0.040 0.043 822,230,000 34,420,970 0.0419 404.7 394.9 404.7 394.9 424.5 83,291 413.26 0.00%
1999-09-21 0 0.041 0.041 0.042 0.041 0.046 2,072,440,000 90,006,090 0.0434 404.7 404.7 414.6 404.7 454.1 209,935 428.73 0.00%
1999-09-20 0 0.041 0.041 0.042 0.038 0.043 1,350,760,000 54,783,660 0.0406 404.7 404.7 414.6 375.1 424.5 136,830 400.38 7.89%
1999-09-17 0 0.038 0.038 0.039 0.037 0.040 181,390,000 7,046,860 0.0388 375.1 375.1 385.0 365.3 394.9 18,375 383.51 -2.56%
1999-09-15 0 0.039 0.039 0.040 0.038 0.041 341,000,000 13,413,930 0.0393 385.0 385.0 394.9 375.1 404.7 34,543 388.33 -4.88%
1999-09-14 0 0.041 0.040 0.041 0.037 0.042 373,360,000 14,882,100 0.0399 404.7 394.9 404.7 365.3 414.6 37,821 393.49 7.89%
1999-09-13 0 0.038 0.038 0.039 0.037 0.040 104,110,000 4,001,580 0.0384 375.1 375.1 385.0 365.3 394.9 10,546 379.43 -2.56%
1999-09-10 0 0.039 0.038 0.039 0.038 0.041 107,450,000 4,249,500 0.0395 385.0 375.1 385.0 375.1 404.7 10,885 390.42 -2.50%
1999-09-09 0 0.040 0.039 0.040 0.037 0.040 157,720,000 6,168,290 0.0391 394.9 385.0 394.9 365.3 394.9 15,977 386.08 8.11%
1999-09-08 0 0.037 0.037 0.038 0.037 0.039 101,670,000 3,836,440 0.0377 365.3 365.3 375.1 365.3 385.0 10,299 372.50 2.78%
1999-09-07 0 0.036 0.036 0.037 0.036 0.040 156,623,000 6,011,097 0.0384 355.4 355.4 365.3 355.4 394.9 15,866 378.87 -10.00%
1999-09-06 0 0.040 0.039 0.040 0.039 0.042 184,280,000 7,456,240 0.0405 394.9 385.0 394.9 385.0 414.6 18,667 399.43 -2.44%
1999-09-03 0 0.041 0.040 0.041 0.037 0.041 233,750,000 9,107,580 0.0390 404.7 394.9 404.7 365.3 404.7 23,679 384.63 -2.38%
1999-09-02 0 0.042 0.041 0.042 0.039 0.043 491,760,000 20,344,160 0.0414 414.6 404.7 414.6 385.0 424.5 49,815 408.40 7.69%
1999-09-01 0 0.039 0.038 0.039 0.033 0.040 357,090,000 13,394,220 0.0375 385.0 375.1 385.0 325.8 394.9 36,173 370.28 14.71%
1999-08-31 0 0.034 0.033 0.034 0.033 0.034 36,050,000 1,213,560 0.0337 335.6 325.8 335.6 325.8 335.6 3,652 332.32 3.03%
1999-08-30 0 0.033 0.033 0.034 0.033 0.034 23,180,000 774,240 0.0334 325.8 325.8 335.6 325.8 335.6 2,348 329.73 -2.94%
1999-08-27 0 0.034 0.033 0.034 0.033 0.034 44,550,000 1,489,140 0.0334 335.6 325.8 335.6 325.8 335.6 4,513 329.98 -2.86%
1999-08-26 0 0.035 0.034 0.035 0.033 0.035 50,860,000 1,741,920 0.0342 345.5 335.6 345.5 325.8 345.5 5,152 338.10 0.00%
1999-08-25 0 0.035 0.034 0.035 0.033 0.035 65,260,000 2,227,680 0.0341 345.5 335.6 345.5 325.8 345.5 6,611 336.98 6.06%
1999-08-24 0 0.033 0.033 0.034 0.033 0.035 48,700,000 1,647,480 0.0338 325.8 325.8 335.6 325.8 345.5 4,933 333.95 0.00%
1999-08-23 0 0.033 0.033 0.034 0.033 0.036 51,500,000 1,793,230 0.0348 325.8 325.8 335.6 325.8 355.4 5,217 343.74 -5.71%
1999-08-20 0 0.035 0.034 0.035 0.032 0.036 201,590,000 6,879,750 0.0341 345.5 335.6 345.5 315.9 355.4 20,421 336.90 6.06%
1999-08-19 0 0.033 0.032 0.033 0.031 0.033 156,800,000 4,972,210 0.0317 325.8 315.9 325.8 306.0 325.8 15,884 313.04 6.45%
1999-08-18 0 0.031 0.030 0.031 0.030 0.032 137,550,000 4,273,710 0.0311 306.0 296.2 306.0 296.2 315.9 13,934 306.72 -3.13%
1999-08-17 0 0.032 0.031 0.032 0.030 0.033 152,480,000 4,735,010 0.0311 315.9 306.0 315.9 296.2 325.8 15,446 306.55 -3.03%
1999-08-16 0 0.033 0.032 0.033 0.031 0.035 145,130,000 4,655,730 0.0321 325.8 315.9 325.8 306.0 345.5 14,701 316.68 0.00%
1999-08-13 0 0.033 0.032 0.033 0.032 0.033 117,350,000 3,826,750 0.0326 325.8 315.9 325.8 315.9 325.8 11,887 321.92 -2.94%
1999-08-12 0 0.034 0.033 0.034 0.033 0.035 71,690,000 2,427,000 0.0339 335.6 325.8 335.6 325.8 345.5 7,262 334.20 3.03%
1999-08-11 0 0.033 0.032 0.033 0.031 0.034 118,350,000 3,889,830 0.0329 325.8 315.9 325.8 306.0 335.6 11,989 324.46 6.45%
1999-08-10 0 0.031 0.031 0.032 0.030 0.035 152,510,000 4,980,690 0.0327 306.0 306.0 315.9 296.2 345.5 15,449 322.39 -8.82%
1999-08-09 0 0.034 0.033 0.034 0.034 0.038 116,520,000 4,105,400 0.0352 335.6 325.8 335.6 335.6 375.1 11,803 347.82 -2.86%
1999-08-06 0 0.035 0.035 0.036 0.033 0.037 146,390,000 5,153,430 0.0352 345.5 345.5 355.4 325.8 365.3 14,829 347.52 -2.78%
1999-08-05 0 0.036 0.035 0.036 0.035 0.039 212,380,000 7,650,220 0.0360 355.4 345.5 355.4 345.5 385.0 21,514 355.60 -7.69%
1999-08-04 0 0.039 0.038 0.039 0.038 0.041 132,510,000 5,188,460 0.0392 385.0 375.1 385.0 375.1 404.7 13,423 386.53 -4.88%
1999-08-03 0 0.041 0.040 0.041 0.040 0.041 70,100,000 2,854,960 0.0407 404.7 394.9 404.7 394.9 404.7 7,101 402.05 0.00%
1999-08-02 0 0.041 0.041 0.042 0.040 0.042 77,580,000 3,186,760 0.0411 404.7 404.7 414.6 394.9 414.6 7,859 405.50 -2.38%
1999-07-30 0 0.042 0.041 0.043 0.040 0.043 104,750,000 4,334,530 0.0414 414.6 404.7 424.5 394.9 424.5 10,611 408.49 0.00%
1999-07-29 0 0.042 0.041 0.042 0.042 0.044 150,010,000 6,414,080 0.0428 414.6 404.7 414.6 414.6 434.4 15,196 422.10 -2.33%
1999-07-28 0 0.043 0.043 0.044 0.043 0.045 91,160,000 4,016,300 0.0441 424.5 424.5 434.4 424.5 444.2 9,234 434.93 -2.27%
1999-07-27 0 0.044 0.044 0.045 0.042 0.046 184,430,000 8,110,010 0.0440 434.4 434.4 444.2 414.6 454.1 18,683 434.10 -4.35%
1999-07-26 0 0.046 0.045 0.046 0.045 0.049 152,510,000 7,122,550 0.0467 454.1 444.2 454.1 444.2 483.7 15,449 461.03 -6.12%
1999-07-23 0 0.049 0.048 0.049 0.047 0.050 116,270,000 5,605,270 0.0482 483.7 473.8 483.7 464.0 493.6 11,778 475.91 -2.00%
1999-07-22 0 0.050 0.049 0.050 0.049 0.050 67,340,000 3,332,970 0.0495 493.6 483.7 493.6 483.7 493.6 6,821 488.60 2.04%
1999-07-21 0 0.049 0.048 0.049 0.048 0.050 225,470,000 11,108,140 0.0493 483.7 473.8 483.7 473.8 493.6 22,840 486.35 -2.00%
1999-07-20 0 0.050 0.050 0.051 0.049 0.054 495,370,000 25,395,250 0.0513 493.6 493.6 503.5 483.7 533.1 50,180 506.08 2.04%
1999-07-19 0 0.049 0.049 0.050 0.048 0.051 80,110,000 3,957,740 0.0494 483.7 483.7 493.6 473.8 503.5 8,115 487.70 -3.92%
1999-07-16 0 0.051 0.050 0.051 0.048 0.051 144,950,000 7,143,690 0.0493 503.5 493.6 503.5 473.8 503.5 14,683 486.52 2.00%
1999-07-15 0 0.050 0.049 0.050 0.049 0.052 223,970,000 11,250,570 0.0502 493.6 483.7 493.6 483.7 513.3 22,688 495.88 -1.96%
1999-07-14 0 0.051 0.050 0.051 0.049 0.052 127,350,000 6,396,360 0.0502 503.5 493.6 503.5 483.7 513.3 12,900 495.83 0.00%
1999-07-13 0 0.051 0.051 0.052 0.050 0.055 127,230,000 6,649,170 0.0523 503.5 503.5 513.3 493.6 542.9 12,888 515.91 -3.77%
1999-07-12 0 0.053 0.053 0.054 0.053 0.057 215,850,000 11,847,280 0.0549 523.2 523.2 533.1 523.2 562.7 21,865 541.83 -1.85%
1999-07-09 0 0.054 0.054 0.055 0.053 0.057 220,890,000 12,104,700 0.0548 533.1 533.1 542.9 523.2 562.7 22,376 540.97 -1.82%
1999-07-08 0 0.055 0.054 0.055 0.053 0.062 1,082,270,000 63,046,830 0.0583 542.9 533.1 542.9 523.2 612.1 109,633 575.07 0.00%
1999-07-07 0 0.055 0.055 0.056 0.047 0.056 718,090,000 37,347,240 0.0520 542.9 542.9 552.8 464.0 552.8 72,742 513.42 17.02%
1999-07-06 0 0.047 0.046 0.047 0.046 0.048 128,580,000 5,976,300 0.0465 464.0 454.1 464.0 454.1 473.8 13,025 458.83 0.00%
1999-07-05 0 0.047 0.046 0.047 0.046 0.048 96,850,000 4,581,900 0.0473 464.0 454.1 464.0 454.1 473.8 9,811 467.03 0.00%
1999-07-02 0 0.047 0.047 0.048 0.046 0.049 207,630,000 9,823,340 0.0473 464.0 464.0 473.8 454.1 483.7 21,033 467.05 0.00%
1999-06-30 0 0.047 0.047 0.048 0.047 0.049 179,980,000 8,620,800 0.0479 464.0 464.0 473.8 464.0 483.7 18,232 472.85 0.00%
1999-06-29 0 0.047 0.047 0.048 0.047 0.049 177,430,000 8,417,820 0.0474 464.0 464.0 473.8 464.0 483.7 17,973 468.35 -4.08%
1999-06-28 0 0.049 0.048 0.049 0.047 0.051 240,010,000 11,597,620 0.0483 483.7 473.8 483.7 464.0 503.5 24,313 477.02 -3.92%
1999-06-25 0 0.051 0.050 0.051 0.050 0.052 161,450,000 8,221,990 0.0509 503.5 493.6 503.5 493.6 513.3 16,355 502.73 -1.92%
1999-06-24 0 0.052 0.052 0.053 0.052 0.054 183,150,000 9,729,810 0.0531 513.3 513.3 523.2 513.3 533.1 18,553 524.44 -3.70%
1999-06-23 0 0.054 0.053 0.054 0.052 0.054 184,610,000 9,818,320 0.0532 533.1 523.2 533.1 513.3 533.1 18,701 525.02 1.89%
1999-06-22 0 0.053 0.053 0.054 0.052 0.055 299,560,000 15,980,940 0.0533 523.2 523.2 533.1 513.3 542.9 30,345 526.64 1.92%
1999-06-21 0 0.052 0.051 0.052 0.049 0.052 324,410,000 16,534,840 0.0510 513.3 503.5 513.3 483.7 513.3 32,862 503.16 10.64%
1999-06-17 0 0.047 0.047 0.048 0.047 0.049 110,520,000 5,264,140 0.0476 464.0 464.0 473.8 464.0 483.7 11,196 470.20 -2.08%
1999-06-16 0 0.048 0.047 0.048 0.047 0.050 148,250,000 7,120,800 0.0480 473.8 464.0 473.8 464.0 493.6 15,018 474.17 -2.04%
1999-06-15 0 0.049 0.048 0.049 0.048 0.051 158,130,000 7,809,840 0.0494 483.7 473.8 483.7 473.8 503.5 16,018 487.56 -3.92%
1999-06-14 0 0.051 0.050 0.051 0.049 0.051 160,960,000 8,059,240 0.0501 503.5 493.6 503.5 483.7 503.5 16,305 494.28 4.08%
1999-06-11 0 0.049 0.048 0.049 0.047 0.049 139,760,000 6,732,810 0.0482 483.7 473.8 483.7 464.0 483.7 14,158 475.56 4.26%
1999-06-10 0 0.047 0.047 0.048 0.046 0.052 308,540,000 15,245,190 0.0494 464.0 464.0 473.8 454.1 513.3 31,255 487.77 -9.62%
1999-06-09 0 0.052 0.051 0.052 0.050 0.053 184,180,000 9,514,710 0.0517 513.3 503.5 513.3 493.6 523.2 18,657 509.98 0.00%
1999-06-08 0 0.052 0.051 0.052 0.051 0.052 154,570,000 7,911,800 0.0512 513.3 503.5 513.3 503.5 513.3 15,658 505.30 0.00%
1999-06-07 0 0.052 0.052 0.053 0.051 0.054 95,010,000 4,896,720 0.0515 513.3 513.3 523.2 503.5 533.1 9,624 508.78 -1.89%
1999-06-04 0 0.053 0.052 0.053 0.052 0.054 101,840,000 5,440,710 0.0534 523.2 513.3 523.2 513.3 533.1 10,316 527.39 0.00%
1999-06-03 0 0.053 0.053 0.054 0.053 0.056 123,690,000 6,707,170 0.0542 523.2 523.2 533.1 523.2 552.8 12,530 535.30 0.00%
1999-06-02 0 0.053 0.053 0.054 0.053 0.055 108,080,000 5,863,910 0.0543 523.2 523.2 533.1 523.2 542.9 10,948 535.60 0.00%
1999-06-01 0 0.053 0.053 0.054 0.053 0.054 60,770,000 3,225,300 0.0531 523.2 523.2 533.1 523.2 533.1 6,156 523.93 -1.85%
1999-05-31 0 0.054 0.053 0.054 0.052 0.056 178,930,000 9,624,920 0.0538 533.1 523.2 533.1 513.3 552.8 18,125 531.02 0.00%
1999-05-28 0 0.054 0.053 0.054 0.052 0.055 140,860,000 7,533,030 0.0535 533.1 523.2 533.1 513.3 542.9 14,269 527.93 0.00%
1999-05-27 0 0.054 0.054 0.055 0.054 0.057 144,470,000 8,006,600 0.0554 533.1 533.1 542.9 533.1 562.7 14,635 547.10 1.89%
1999-05-26 0 0.053 0.053 0.054 0.053 0.056 103,670,000 5,617,030 0.0542 523.2 523.2 533.1 523.2 552.8 10,502 534.87 -5.36%
1999-05-25 0 0.056 0.055 0.056 0.055 0.059 214,630,000 12,204,890 0.0569 552.8 542.9 552.8 542.9 582.4 21,742 561.36 -3.45%
1999-05-24 0 0.058 0.057 0.058 0.053 0.058 321,560,000 17,923,190 0.0557 572.6 562.7 572.6 523.2 572.6 32,574 550.24 11.54%
1999-05-21 0 0.052 0.051 0.052 0.051 0.055 146,290,000 7,671,270 0.0524 513.3 503.5 513.3 503.5 542.9 14,819 517.66 -5.45%
1999-05-20 0 0.055 0.054 0.055 0.054 0.058 230,880,000 12,717,040 0.0551 542.9 533.1 542.9 533.1 572.6 23,388 543.75 -3.51%
1999-05-19 0 0.057 0.056 0.057 0.055 0.058 92,530,000 5,210,050 0.0563 562.7 552.8 562.7 542.9 572.6 9,373 555.85 -1.72%
1999-05-18 0 0.058 0.057 0.058 0.056 0.060 117,530,000 6,873,330 0.0585 572.6 562.7 572.6 552.8 592.3 11,906 577.32 -3.33%
1999-05-17 0 0.060 0.060 0.061 0.058 0.061 154,550,000 9,221,400 0.0597 592.3 592.3 602.2 572.6 602.2 15,656 589.01 -3.23%
1999-05-14 0 0.062 0.061 0.062 0.060 0.064 414,850,000 25,685,910 0.0619 612.1 602.2 612.1 592.3 631.8 42,024 611.22 6.90%
1999-05-13 0 0.058 0.058 0.059 0.056 0.062 309,650,000 18,437,880 0.0595 572.6 572.6 582.4 552.8 612.1 31,367 587.81 3.57%
1999-05-12 0 0.056 0.056 0.057 0.056 0.059 105,700,000 6,014,600 0.0569 552.8 552.8 562.7 552.8 582.4 10,707 561.73 -1.75%
1999-05-11 0 0.057 0.056 0.057 0.053 0.059 178,490,000 10,015,540 0.0561 562.7 552.8 562.7 523.2 582.4 18,081 553.93 1.79%
1999-05-10 0 0.056 0.056 0.057 0.052 0.063 452,930,000 26,146,600 0.0577 552.8 552.8 562.7 513.3 621.9 45,881 569.88 -5.08%
1999-05-07 0 0.059 0.059 0.060 0.058 0.074 733,960,000 47,728,780 0.0650 582.4 582.4 592.3 572.6 730.5 74,349 641.95 -14.49%
1999-05-06 0 0.069 0.069 0.070 0.055 0.074 1,169,970,000 76,839,190 0.0657 681.2 681.2 691.0 542.9 730.5 118,516 648.34 25.45%
1999-05-05 0 0.055 0.054 0.055 0.048 0.057 549,130,000 29,615,940 0.0539 542.9 533.1 542.9 473.8 562.7 55,626 532.41 7.84%
1999-05-04 0 0.051 0.050 0.051 0.045 0.058 539,920,000 27,983,370 0.0518 503.5 493.6 503.5 444.2 572.6 54,693 511.64 -3.77%
1999-05-03 0 0.053 0.053 0.054 0.044 0.054 658,200,000 31,534,450 0.0479 523.2 523.2 533.1 434.4 533.1 66,675 472.96 23.26%
1999-04-30 0 0.043 0.042 0.043 0.040 0.045 313,800,000 13,222,610 0.0421 424.5 414.6 424.5 394.9 444.2 31,788 415.97 -2.27%
1999-04-29 0 0.044 0.044 0.045 0.041 0.048 382,890,000 17,361,270 0.0453 434.4 434.4 444.2 404.7 473.8 38,786 447.61 7.32%
1999-04-28 0 0.041 0.040 0.041 0.039 0.042 84,100,000 3,387,650 0.0403 404.7 394.9 404.7 385.0 414.6 8,519 397.65 2.50%
1999-04-27 0 0.040 0.039 0.040 0.039 0.042 74,290,000 2,982,720 0.0401 394.9 385.0 394.9 385.0 414.6 7,525 396.35 -4.76%
1999-04-26 0 0.042 0.040 0.042 0.040 0.043 178,160,000 7,374,710 0.0414 414.6 394.9 414.6 394.9 424.5 18,047 408.63 -2.33%
1999-04-23 0 0.043 0.042 0.043 0.042 0.048 322,600,000 14,662,500 0.0455 424.5 414.6 424.5 414.6 473.8 32,679 448.68 -4.44%
1999-04-22 0 0.045 0.045 0.046 0.042 0.048 419,547,000 19,274,092 0.0459 444.2 444.2 454.1 414.6 473.8 42,500 453.51 7.14%
1999-04-21 0 0.042 0.041 0.042 0.042 0.044 69,530,000 2,955,350 0.0425 414.6 404.7 414.6 414.6 434.4 7,043 419.60 0.00%
1999-04-20 0 0.042 0.042 0.043 0.042 0.044 100,800,000 4,285,440 0.0425 414.6 414.6 424.5 414.6 434.4 10,211 419.69 -2.33%
1999-04-19 0 0.043 0.043 0.044 0.040 0.045 213,410,000 9,238,280 0.0433 424.5 424.5 434.4 394.9 444.2 21,618 427.34 2.38%
1999-04-16 0 0.042 0.041 0.042 0.041 0.044 115,433,960 4,860,519 0.0421 414.6 404.7 414.6 404.7 434.4 11,693 415.67 0.00%
1999-04-15 0 0.042 0.041 0.042 0.041 0.043 82,290,000 3,460,680 0.0421 414.6 404.7 414.6 404.7 424.5 8,336 415.16 0.00%
1999-04-14 0 0.042 0.042 0.043 0.042 0.046 138,700,000 6,097,680 0.0440 414.6 414.6 424.5 414.6 454.1 14,050 433.99 -2.33%
1999-04-13 0 0.043 0.043 0.044 0.042 0.045 147,490,000 6,444,860 0.0437 424.5 424.5 434.4 414.6 444.2 14,941 431.37 -2.27%
1999-04-12 0 0.044 0.043 0.045 0.043 0.048 244,710,000 11,107,860 0.0454 434.4 424.5 444.2 424.5 473.8 24,789 448.10 0.00%
1999-04-09 0 0.044 0.044 0.045 0.043 0.049 140,840,000 6,363,860 0.0452 434.4 434.4 444.2 424.5 483.7 14,267 446.06 -6.38%
1999-04-08 0 0.047 0.047 0.048 0.041 0.050 390,220,000 18,343,600 0.0470 464.0 464.0 473.8 404.7 493.6 39,529 464.06 14.63%
1999-04-07 0 0.041 0.040 0.042 0.040 0.045 51,870,000 2,169,200 0.0418 404.7 394.9 414.6 394.9 444.2 5,254 412.84 -2.38%
1999-04-01 0 0.042 0.042 0.043 0.039 0.043 220,810,000 9,025,250 0.0409 414.6 414.6 424.5 385.0 424.5 22,368 403.49 2.44%
1999-03-31 0 0.041 0.041 0.042 0.041 0.046 316,860,000 13,795,140 0.0435 404.7 404.7 414.6 404.7 454.1 32,098 429.79 -8.89%
1999-03-30 0 0.045 0.045 0.046 0.044 0.055 549,380,000 27,004,110 0.0492 444.2 444.2 454.1 434.4 542.9 55,651 485.24 -10.00%
1999-03-29 0 0.050 0.050 0.051 0.045 0.054 704,420,000 34,357,530 0.0488 493.6 493.6 503.5 444.2 533.1 71,357 481.49 -20.63%
1999-03-26 1 0.063 - - - - 0 0 - 621.9 - - - - 0 - 0.00%
1999-03-25 1 0.063 - - - - 0 0 - 621.9 - - - - 0 - 0.00%
1999-03-24 0 0.063 0.063 0.064 0.044 0.064 195,800,000 10,590,800 0.0541 621.9 621.9 631.8 434.4 631.8 19,834 533.96 43.18%
1999-03-23 0 0.044 0.044 0.045 0.036 0.047 292,800,000 12,412,240 0.0424 434.4 434.4 444.2 355.4 464.0 29,660 418.48 18.92%
1999-03-22 0 0.037 0.038 0.039 0.033 0.039 190,850,000 6,904,150 0.0362 365.3 375.1 385.0 325.8 385.0 19,333 357.12 15.62%
1999-03-19 0 0.032 0.031 0.033 0.031 0.034 25,700,000 822,200 0.0320 315.9 306.0 325.8 306.0 335.6 2,603 315.82 -5.88%
1999-03-18 0 0.034 0.033 0.034 0.034 0.035 15,520,000 532,580 0.0343 335.6 325.8 335.6 335.6 345.5 1,572 338.76 0.00%
1999-03-17 0 0.034 0.034 0.035 0.034 0.036 46,130,000 1,585,410 0.0344 335.6 335.6 345.5 335.6 355.4 4,673 339.28 0.00%
1999-03-16 0 0.034 0.032 0.034 0.032 0.034 107,740,000 3,534,960 0.0328 335.6 315.9 335.6 315.9 335.6 10,914 323.89 3.03%
1999-03-15 0 0.033 0.033 0.035 0.033 0.037 3,670,000 125,400 0.0342 325.8 325.8 345.5 325.8 365.3 372 337.31 -5.71%
1999-03-12 0 0.035 0.033 0.035 0.032 0.035 7,390,000 246,050 0.0333 345.5 325.8 345.5 315.9 345.5 749 328.68 6.06%
1999-03-11 0 0.033 0.033 0.034 0.033 0.034 2,600,000 86,800 0.0334 325.8 325.8 335.6 325.8 335.6 263 329.57 0.00%
1999-03-10 0 0.033 0.033 0.034 0.033 0.034 4,820,000 161,230 0.0335 325.8 325.8 335.6 325.8 335.6 488 330.21 -2.94%
1999-03-09 0 0.034 0.033 0.035 0.033 0.036 20,080,000 678,020 0.0338 335.6 325.8 345.5 325.8 355.4 2,034 333.33 -2.86%
1999-03-08 0 0.035 0.034 0.036 0.031 0.036 43,460,000 1,486,810 0.0342 345.5 335.6 355.4 306.0 355.4 4,402 337.72 16.67%
1999-03-05 0 0.030 0.030 0.031 0.030 0.031 10,220,000 311,940 0.0305 296.2 296.2 306.0 296.2 306.0 1,035 301.31 -3.23%
1999-03-04 0 0.031 0.030 0.031 0.030 0.031 4,950,000 151,450 0.0306 306.0 296.2 306.0 296.2 306.0 501 302.04 0.00%
1999-03-03 0 0.031 0.030 0.031 0.030 0.033 16,620,000 513,670 0.0309 306.0 296.2 306.0 296.2 325.8 1,684 305.10 3.33%
1999-03-02 0 0.030 0.030 0.031 0.029 0.033 12,830,000 393,560 0.0307 296.2 296.2 306.0 286.3 325.8 1,300 302.82 -6.25%
1999-03-01 0 0.032 0.032 0.033 0.031 0.032 15,370,000 488,070 0.0318 315.9 315.9 325.8 306.0 315.9 1,557 313.48 3.23%
1999-02-26 0 0.031 0.031 0.032 0.031 0.032 3,950,000 123,050 0.0312 306.0 306.0 315.9 306.0 315.9 400 307.53 0.00%
1999-02-25 0 0.031 0.031 0.032 0.029 0.031 8,630,000 261,480 0.0303 306.0 306.0 315.9 286.3 306.0 874 299.11 0.00%
1999-02-24 0 0.031 0.029 0.032 0.030 0.032 3,900,000 119,000 0.0305 306.0 286.3 315.9 296.2 315.9 395 301.22 -3.13%
1999-02-23 0 0.032 0.032 0.033 0.031 0.032 4,800,000 152,400 0.0318 315.9 315.9 325.8 306.0 315.9 486 313.43 -3.03%
1999-02-22 0 0.033 0.032 0.033 0.032 0.033 2,140,000 68,540 0.0320 325.8 315.9 325.8 315.9 325.8 217 316.17 3.12%
1999-02-19 0 0.032 0.031 0.032 0.032 0.035 2,120,000 68,740 0.0324 315.9 306.0 315.9 315.9 345.5 215 320.09 -3.03%
1999-02-15 0 0.033 0.032 0.034 0.030 0.033 19,800,000 620,100 0.0313 325.8 315.9 335.6 296.2 325.8 2,006 309.17 3.12%
1999-02-12 0 0.032 0.031 0.032 0.030 0.032 17,220,000 529,450 0.0307 315.9 306.0 315.9 296.2 315.9 1,744 303.52 3.23%
1999-02-11 0 0.031 0.030 0.031 0.030 0.032 46,100,000 1,421,710 0.0308 306.0 296.2 306.0 296.2 315.9 4,670 304.44 3.33%
1999-02-10 0 0.030 0.029 0.031 0.030 0.032 36,660,000 1,136,040 0.0310 296.2 286.3 306.0 296.2 315.9 3,714 305.91 -6.25%
1999-02-09 0 0.032 0.031 0.034 0.030 0.034 18,710,000 590,940 0.0316 315.9 306.0 335.6 296.2 335.6 1,895 311.79 -3.03%
1999-02-08 0 0.033 0.031 0.032 0.031 0.036 51,660,000 1,807,410 0.0350 325.8 306.0 315.9 306.0 355.4 5,233 345.38 -10.81%
1999-02-05 0 0.037 0.035 0.036 0.036 0.041 60,530,000 2,358,850 0.0390 365.3 345.5 355.4 355.4 404.7 6,132 384.70 -7.50%
1999-02-04 0 0.040 0.039 0.040 0.039 0.050 88,130,000 3,763,620 0.0427 394.9 385.0 394.9 385.0 493.6 8,927 421.58 -9.09%
1999-02-03 0 0.044 0.043 0.044 0.043 0.051 40,160,000 1,808,200 0.0450 434.4 424.5 434.4 424.5 503.5 4,068 444.48 -8.33%
1999-02-02 0 0.048 0.048 0.049 0.044 0.052 139,660,000 6,667,100 0.0477 473.8 473.8 483.7 434.4 513.3 14,147 471.26 -2.04%
1999-02-01 0 0.049 0.048 0.050 0.044 0.053 73,800,000 3,525,630 0.0478 483.7 473.8 493.6 434.4 523.2 7,476 471.60 0.00%
1999-01-29 0 0.049 0.048 0.050 0.048 0.057 73,020,000 3,697,240 0.0506 483.7 473.8 493.6 473.8 562.7 7,397 499.84 -9.26%
1999-01-28 0 0.054 0.053 0.055 0.048 0.059 49,050,000 2,745,620 0.0560 533.1 523.2 542.9 473.8 582.4 4,969 552.58 1.89%
1999-01-27 0 0.053 0.052 0.054 0.053 0.059 24,920,000 1,381,810 0.0554 523.2 513.3 533.1 523.2 582.4 2,524 547.39 -5.36%
1999-01-26 0 0.056 0.055 0.057 0.055 0.058 28,840,000 1,625,160 0.0564 552.8 542.9 562.7 542.9 572.6 2,921 556.28 -6.67%
1999-01-25 0 0.060 0.058 0.060 0.056 0.060 42,300,000 2,487,420 0.0588 592.3 572.6 592.3 552.8 592.3 4,285 580.50 -3.23%
1999-01-22 0 0.062 0.060 0.062 0.061 0.067 21,640,000 1,389,070 0.0642 612.1 592.3 612.1 602.2 661.4 2,192 633.67 -8.82%
1999-01-21 0 0.068 0.065 0.068 0.063 0.074 68,020,000 4,605,910 0.0677 671.3 641.7 671.3 621.9 730.5 6,890 668.46 0.00%
1999-01-20 0 0.068 0.067 0.068 0.068 0.075 27,670,000 1,973,590 0.0713 671.3 661.4 671.3 671.3 740.4 2,803 704.12 -6.85%
1999-01-19 0 0.073 0.072 0.073 0.066 0.073 87,480,000 6,013,240 0.0687 720.6 710.8 720.6 651.5 720.6 8,862 678.57 7.35%
1999-01-18 0 0.068 0.066 0.068 0.066 0.074 30,250,000 2,079,630 0.0687 671.3 651.5 671.3 651.5 730.5 3,064 678.67 3.03%
1999-01-15 0 0.066 0.064 0.066 0.059 0.069 35,460,000 2,292,910 0.0647 651.5 631.8 651.5 582.4 681.2 3,592 638.33 6.45%
1999-01-14 0 0.062 0.060 0.062 0.055 0.065 33,180,000 2,013,550 0.0607 612.1 592.3 612.1 542.9 641.7 3,361 599.08 3.33%
1999-01-13 0 0.060 0.059 0.063 0.053 0.076 12,030,000 779,820 0.0648 592.3 582.4 621.9 523.2 750.3 1,219 639.92 -21.05%
1999-01-12 0 0.076 0.075 0.077 0.076 0.079 21,060,000 1,618,730 0.0769 750.3 740.4 760.1 750.3 779.9 2,133 758.77 -5.00%
1999-01-11 0 0.080 0.079 0.080 0.076 0.081 36,760,000 2,937,740 0.0799 789.7 779.9 789.7 750.3 799.6 3,724 788.92 2.56%
1999-01-08 0 0.078 0.078 0.080 0.078 0.082 31,320,000 2,503,950 0.0799 770.0 770.0 789.7 770.0 809.5 3,173 789.22 -3.70%
1999-01-07 0 0.081 0.081 0.082 0.080 0.086 31,030,000 2,566,550 0.0827 799.6 799.6 809.5 789.7 849.0 3,143 816.51 2.53%
1999-01-06 0 0.079 0.078 0.081 0.078 0.082 9,710,000 769,880 0.0793 779.9 770.0 799.6 770.0 809.5 984 782.71 -1.25%
1999-01-05 0 0.080 0.078 0.081 0.078 0.082 17,640,000 1,403,040 0.0795 789.7 770.0 799.6 770.0 809.5 1,787 785.18 0.00%
1999-01-04 0 0.080 0.080 0.082 0.080 0.087 20,650,000 1,723,140 0.0834 789.7 789.7 809.5 789.7 858.8 2,092 823.75 -1.23%
1998-12-31 0 0.081 0.081 0.085 0.072 0.096 61,220,000 5,297,640 0.0865 799.6 799.6 839.1 710.8 947.7 6,202 854.25 8.00%
1998-12-30 0 0.075 0.075 0.080 0.073 0.080 1,000,000 76,890 0.0769 740.4 740.4 789.7 720.6 789.7 101 759.04 -3.85%
1998-12-29 0 0.078 0.077 0.080 0.078 0.082 1,190,000 93,620 0.0787 770.0 760.1 789.7 770.0 809.5 121 776.64 -3.70%
1998-12-28 0 0.081 0.080 0.081 0.077 0.081 2,020,000 159,400 0.0789 799.6 789.7 799.6 760.1 799.6 205 778.99 0.00%
1998-12-24 0 0.081 - 0.081 0.079 0.082 3,330,000 268,620 0.0807 799.6 - 799.6 779.9 809.5 337 796.32 1.25%
1998-12-23 0 0.080 0.079 0.080 0.075 0.082 6,310,000 490,820 0.0778 789.7 779.9 789.7 740.4 809.5 639 767.87 6.67%
1998-12-22 0 0.075 0.074 0.075 0.072 0.079 6,600,000 493,460 0.0748 740.4 730.5 740.4 710.8 779.9 669 738.08 -6.25%
1998-12-21 0 0.080 0.079 0.080 0.079 0.088 8,900,000 724,600 0.0814 789.7 779.9 789.7 779.9 868.7 902 803.72 -8.05%
1998-12-18 0 0.087 0.087 0.089 0.087 0.090 4,150,000 368,130 0.0887 858.8 858.8 878.6 858.8 888.5 420 875.69 -2.25%
1998-12-17 0 0.089 0.088 0.089 0.088 0.091 4,610,000 413,870 0.0898 878.6 868.7 878.6 868.7 898.3 467 886.26 -4.30%
1998-12-16 0 0.093 0.093 0.094 0.088 0.093 9,540,000 908,460 0.0952 918.1 918.1 927.9 868.7 918.1 966 940.06 1.09%
1998-12-15 0 0.092 0.089 0.093 0.089 0.093 12,200,000 1,175,170 0.0963 908.2 878.6 918.1 878.6 918.1 1,236 950.90 1.10%
1998-12-14 0 0.091 0.091 0.092 0.088 0.095 11,940,000 1,090,650 0.0913 898.3 898.3 908.2 868.7 937.8 1,210 901.73 -7.14%
1998-12-11 0 0.098 0.096 0.098 0.093 0.099 4,570,000 442,250 0.0968 967.4 947.7 967.4 918.1 977.3 463 955.32 -3.92%
1998-12-10 0 0.102 0.100 0.102 0.093 0.103 24,650,000 2,428,260 0.0985 1,007 987.2 1,007 918.1 1,017 2,497 972.47 0.00%
1998-12-09 0 0.102 0.101 0.102 0.099 0.108 27,740,000 2,876,020 0.1037 1,007 997.1 1,007 977.3 1,066 2,810 1,023.5 -5.56%
1998-12-08 0 0.108 0.107 0.108 0.105 0.116 37,650,000 4,204,340 0.1117 1,066 1,056 1,066 1,037 1,145 3,814 1,102.4 -5.26%
1998-12-07 0 0.114 0.113 0.114 0.114 0.125 25,720,000 3,089,580 0.1201 1,125 1,116 1,125 1,125 1,234 2,605 1,185.8 -5.00%
1998-12-04 0 0.120 0.118 0.121 0.118 0.125 30,630,000 3,797,690 0.1240 1,185 1,165 1,194 1,165 1,234 3,103 1,224.0 -3.23%
1998-12-03 0 0.124 0.123 0.124 0.117 0.127 27,990,000 3,476,950 0.1242 1,224 1,214 1,224 1,155 1,254 2,835 1,226.3 -1.59%
1998-12-02 0 0.126 0.126 0.127 0.121 0.130 44,170,000 5,527,300 0.1251 1,244 1,244 1,254 1,194 1,283 4,474 1,235.3 -0.79%
1998-12-01 0 0.127 0.125 0.128 0.118 0.132 73,330,000 9,171,410 0.1251 1,254 1,234 1,264 1,165 1,303 7,428 1,234.7 2.42%
1998-11-30 0 0.124 0.125 0.128 0.122 0.136 55,620,000 7,173,980 0.1290 1,224 1,234 1,264 1,204 1,343 5,634 1,273.3 -6.06%
1998-11-27 0 0.132 0.132 0.133 0.128 0.147 330,627,500 45,451,850 0.1375 1,303 1,303 1,313 1,264 1,451 33,492 1,357.1 1.54%
1998-11-26 0 0.130 0.128 0.129 0.111 0.140 81,720,000 10,257,820 0.1255 1,283 1,264 1,273 1,096 1,382 8,278 1,239.1 -3.70%
1998-11-25 0 0.135 0.134 0.135 0.132 0.151 52,250,000 7,368,860 0.1410 1,333 1,323 1,333 1,303 1,491 5,293 1,392.2 -11.18%
1998-11-24 0 0.152 0.150 0.151 0.146 0.166 54,020,000 8,441,600 0.1563 1,501 1,481 1,491 1,441 1,639 5,472 1,542.6 -8.43%
1998-11-23 0 0.166 0.164 0.166 0.161 0.178 66,860,000 11,205,070 0.1676 1,639 1,619 1,639 1,589 1,757 6,773 1,654.4 -5.14%
1998-11-20 0 0.175 0.174 0.175 0.174 0.183 96,110,000 17,269,520 0.1797 1,728 1,718 1,728 1,718 1,807 9,736 1,773.8 -0.57%
1998-11-19 0 0.176 0.176 0.177 0.174 0.185 135,070,000 24,122,720 0.1786 1,737 1,737 1,747 1,718 1,826 13,682 1,763.0 1.73%
1998-11-18 0 0.173 0.176 0.177 0.170 0.186 214,440,000 38,523,700 0.1796 1,708 1,737 1,747 1,678 1,836 21,722 1,773.4 -4.42%
1998-11-17 0 0.181 0.181 0.182 0.176 0.193 160,840,000 29,337,190 0.1824 1,787 1,787 1,797 1,737 1,905 16,293 1,800.6 1.69%
1998-11-16 0 0.178 0.179 0.180 0.177 0.207 776,390,000 149,967,560 0.1932 1,757 1,767 1,777 1,747 2,043 78,647 1,906.8 -8.72%
1998-11-13 0 0.195 0.193 0.195 0.189 0.345 657,760,000 130,935,610 0.1991 1,925 1,905 1,925 1,866 3,406 66,630 1,965.1 -43.48%
1998-11-12 1 0.345 - - - - 0 0 - 3,406 - - - - 0 - 0.00%
1998-11-11 1 0.345 - - - - 0 0 - 3,406 - - - - 0 - 0.00%
1998-11-10 1 0.345 - - - - 0 0 - 3,406 - - - - 0 - 0.00%
1998-11-09 1 0.345 - - - - 0 0 - 3,406 - - - - 0 - -0.00%
1998-11-06 0 13.80 13.40 14.00 11.30 13.80 122,000 1,505,500 12.340 3,406 3,307 3,455 2,789 3,406 494 3,045.5 23.21%
1998-11-05 0 11.20 10.60 11.40 9.100 11.20 30,000 297,600 9.9200 2,764 2,616 2,813 2,246 2,764 122 2,448.2 24.44%
1998-11-04 0 9.000 9.000 9.300 8.800 9.200 62,000 559,600 9.0258 2,221 2,221 2,295 2,172 2,271 251 2,227.5 0.00%
1998-11-03 0 9.000 9.000 9.400 8.800 9.300 62,000 557,300 8.9887 2,221 2,221 2,320 2,172 2,295 251 2,218.4 5.88%
1998-11-02 0 8.500 8.100 8.900 7.600 8.800 176,000 1,411,300 8.0188 2,098 1,999 2,196 1,876 2,172 713 1,979.0 12.58%
1998-10-30 0 7.550 7.550 7.600 7.450 7.500 100,000 747,900 7.4790 1,863 1,863 1,876 1,839 1,851 405 1,845.8 0.00%
1998-10-29 0 7.550 7.450 7.550 - - 0 0 - 1,863 1,839 1,863 - - 0 - 0.00%
1998-10-27 0 7.550 7.450 7.600 7.550 7.550 50,000 377,500 7.5500 1,863 1,839 1,876 1,863 1,863 203 1,863.3 0.00%
1998-10-26 0 7.550 7.450 7.600 7.500 7.550 74,000 556,000 7.5135 1,863 1,839 1,876 1,851 1,863 300 1,854.3 1.34%
1998-10-23 0 7.450 7.450 7.500 7.450 7.500 42,000 314,200 7.4810 1,839 1,839 1,851 1,839 1,851 170 1,846.3 -0.67%
1998-10-22 0 7.500 7.500 7.600 - - 0 0 - 1,851 1,851 1,876 - - 0 - 0.00%
1998-10-21 0 7.500 7.450 7.600 - - 0 0 - 1,851 1,839 1,876 - - 0 - 0.00%
1998-10-20 0 7.500 7.450 7.600 7.500 7.500 2,000 15,000 7.5000 1,851 1,839 1,876 1,851 1,851 8 1,851.0 0.67%
1998-10-19 0 7.450 7.450 7.500 7.450 7.450 30,000 223,500 7.4500 1,839 1,839 1,851 1,839 1,839 122 1,838.6 -1.97%
1998-10-16 0 7.600 7.450 7.600 - - 0 0 - 1,876 1,839 1,876 - - 0 - 0.00%
1998-10-15 0 7.600 7.450 7.600 - - 0 0 - 1,876 1,839 1,876 - - 0 - 0.00%
1998-10-14 0 7.600 7.400 7.600 7.550 7.600 70,000 531,000 7.5857 1,876 1,826 1,876 1,863 1,876 284 1,872.1 2.70%
1998-10-13 0 7.400 7.400 7.550 7.400 7.400 12,000 88,800 7.4000 1,826 1,826 1,863 1,826 1,826 49 1,826.3 -1.99%
1998-10-12 0 7.550 7.400 7.550 - - 0 0 - 1,863 1,826 1,863 - - 0 - 0.00%
1998-10-09 0 7.550 7.400 7.550 7.500 7.700 200,000 1,527,800 7.6390 1,863 1,826 1,863 1,851 1,900 810 1,885.3 2.03%
1998-10-08 0 7.400 7.400 7.500 - - 0 0 - 1,826 1,826 1,851 - - 0 - 0.00%
1998-10-07 0 7.400 7.400 7.450 7.400 7.500 38,000 281,400 7.4053 1,826 1,826 1,839 1,826 1,851 154 1,827.6 0.00%
1998-10-05 0 7.400 7.400 7.500 7.400 7.400 202,000 1,494,800 7.4000 1,826 1,826 1,851 1,826 1,826 818 1,826.3 -1.33%
1998-09-30 0 7.500 7.400 7.500 7.500 7.500 12,000 90,000 7.5000 1,851 1,826 1,851 1,851 1,851 49 1,851.0 0.67%
1998-09-29 0 7.450 7.450 7.500 7.450 7.500 22,000 164,500 7.4773 1,839 1,839 1,851 1,839 1,851 89 1,845.4 0.68%
1998-09-28 0 7.400 7.400 7.550 7.400 7.600 28,000 207,600 7.4143 1,826 1,826 1,863 1,826 1,876 113 1,829.8 13.85%
1998-09-25 0 6.500 6.300 - - - 0 0 - 1,604 1,555 - - - 0 - 0.00%
1998-09-24 0 6.500 6.500 - - - 0 0 - 1,604 1,604 - - - 0 - 3.17%
1998-09-23 0 6.300 6.300 - - - 0 0 - 1,555 1,555 - - - 0 - 4.13%
1998-09-22 0 6.050 6.000 - - - 0 0 - 1,493 1,481 - - - 0 - 0.00%
1998-09-21 0 6.050 6.000 - - - 0 0 - 1,493 1,481 - - - 0 - 0.00%
1998-09-18 0 6.050 6.000 - - - 0 0 - 1,493 1,481 - - - 0 - 0.00%
1998-09-17 0 6.050 6.000 - - - 0 0 - 1,493 1,481 - - - 0 - 0.00%
1998-09-16 0 6.050 - - - - 0 0 - 1,493 - - - - 0 - 0.00%
1998-09-15 0 6.050 - - - - 0 0 - 1,493 - - - - 0 - 0.00%
1998-09-14 0 6.050 - - - - 0 0 - 1,493 - - - - 0 - 0.00%
1998-09-11 0 6.050 - - - - 0 0 - 1,493 - - - - 0 - 0.00%
1998-09-10 0 6.050 - - - - 0 0 - 1,493 - - - - 0 - 0.00%
1998-09-09 0 6.050 - - - - 0 0 - 1,493 - - - - 0 - 0.00%
1998-09-08 0 6.050 - - - - 0 0 - 1,493 - - - - 0 - 0.00%
1998-09-07 0 6.050 - - - - 16,000 91,200 5.7000 1,493 - - - - 65 1,406.7 0.00%
1998-09-04 0 6.050 6.050 - 5.850 5.850 20,000 117,000 5.8500 1,493 1,493 - 1,444 1,444 81 1,443.8 0.00%
1998-09-03 0 6.050 6.050 - 5.400 5.400 10,000 54,000 5.4000 1,493 1,493 - 1,333 1,333 41 1,332.7 0.00%
1998-09-02 0 6.050 6.050 6.400 6.050 6.050 6,000 36,300 6.0500 1,493 1,493 1,579 1,493 1,493 24 1,493.1 -3.20%
1998-09-01 0 6.250 - 6.250 - - 0 0 - 1,542 - 1,542 - - 0 - -1.57%
1998-08-31 0 6.350 - 6.350 - - 0 0 - 1,567 - 1,567 - - 0 - -1.55%
1998-08-28 0 6.450 - 6.450 - - 0 0 - 1,592 - 1,592 - - 0 - 0.00%
1998-08-27 0 6.450 - 6.550 - - 0 0 - 1,592 - 1,617 - - 0 - 0.00%
1998-08-26 0 6.450 - 6.550 - - 0 0 - 1,592 - 1,617 - - 0 - 0.00%
1998-08-25 0 6.450 - 6.650 - - 2,900 17,880 6.1655 1,592 - 1,641 - - 12 1,521.6 0.00%
1998-08-24 0 6.450 - 6.600 - - 0 0 - 1,592 - 1,629 - - 0 - 0.00%
1998-08-21 0 6.450 - 6.500 - - 0 0 - 1,592 - 1,604 - - 0 - 0.00%
1998-08-20 0 6.450 - 6.450 6.450 6.500 22,000 142,900 6.4955 1,592 - 1,592 1,592 1,604 89 1,603.0 0.78%
1998-08-19 0 6.400 - - 6.400 6.400 2,000 12,800 6.4000 1,579 - - 1,579 1,579 8 1,579.5 1.59%
1998-08-18 0 6.300 - - - - 0 0 - 1,555 - - - - 0 - 0.00%
1998-08-14 0 6.300 6.400 - - - 0 0 - 1,555 1,579 - - - 0 - 0.00%
1998-08-13 0 6.300 - - - - 0 0 - 1,555 - - - - 0 - 0.00%
1998-08-12 1 6.300 - - - - 0 0 - 1,555 - - - - 0 - 0.00%
1998-08-11 1 6.300 - - - - 0 0 - 1,555 - - - - 0 - 0.00%
1998-08-10 0 6.300 - 6.300 - - 0 0 - 1,555 - 1,555 - - 0 - 0.00%
1998-08-07 0 6.300 - 6.300 - - 0 0 - 1,555 - 1,555 - - 0 - -0.79%
1998-08-06 0 6.350 - 6.350 - - 0 0 - 1,567 - 1,567 - - 0 - -0.78%
1998-08-05 0 6.400 - 6.400 - - 0 0 - 1,579 - 1,579 - - 0 - 0.00%
1998-08-04 0 6.400 - 6.400 - - 0 0 - 1,579 - 1,579 - - 0 - -1.54%
1998-08-03 0 6.500 - 6.500 - - 0 0 - 1,604 - 1,604 - - 0 - 0.00%
1998-07-31 0 6.500 - 6.500 - - 0 0 - 1,604 - 1,604 - - 0 - 0.00%
1998-07-30 0 6.500 - 6.500 - - 0 0 - 1,604 - 1,604 - - 0 - 0.00%
1998-07-29 0 6.500 - 6.500 - - 0 0 - 1,604 - 1,604 - - 0 - 0.00%
1998-07-28 0 6.500 - 6.500 - - 0 0 - 1,604 - 1,604 - - 0 - 0.00%
1998-07-27 0 6.500 - 6.500 6.650 6.650 50,000 332,500 6.6500 1,604 - 1,604 1,641 1,641 203 1,641.2 0.00%
1998-07-24 0 6.500 - 6.500 - - 0 0 - 1,604 - 1,604 - - 0 - -0.76%
1998-07-23 0 6.550 - 6.550 - - 0 0 - 1,617 - 1,617 - - 0 - 0.00%
1998-07-22 0 6.550 - 6.550 - - 0 0 - 1,617 - 1,617 - - 0 - -0.76%
1998-07-21 0 6.600 - 6.600 - - 0 0 - 1,629 - 1,629 - - 0 - 0.00%
1998-07-20 0 6.600 - 6.600 - - 0 0 - 1,629 - 1,629 - - 0 - 0.00%
1998-07-17 0 6.600 - 6.600 - - 0 0 - 1,629 - 1,629 - - 0 - 0.00%
1998-07-16 0 6.600 - 6.600 - - 0 0 - 1,629 - 1,629 - - 0 - 0.00%
1998-07-15 0 6.600 - 6.600 7.000 7.000 50,000 350,000 7.0000 1,629 - 1,629 1,728 1,728 203 1,727.6 0.00%
1998-07-14 0 6.600 - - - - 0 0 - 1,629 - - - - 0 - 0.00%
1998-07-13 0 6.600 - - - - 0 0 - 1,629 - - - - 0 - 0.00%
1998-07-10 0 6.600 - 6.600 - - 0 0 - 1,629 - 1,629 - - 0 - 0.00%
1998-07-09 0 6.600 - 6.600 - - 0 0 - 1,629 - 1,629 - - 0 - -2.94%
1998-07-08 0 6.800 - 6.800 - - 0 0 - 1,678 - 1,678 - - 0 - -2.86%
1998-07-07 0 7.000 - 7.000 - - 0 0 - 1,728 - 1,728 - - 0 - -2.78%
1998-07-06 0 7.200 - 7.200 - - 0 0 - 1,777 - 1,777 - - 0 - -4.00%
1998-07-03 0 7.500 - 7.700 - - 0 0 - 1,851 - 1,900 - - 0 - 0.00%
1998-07-02 0 7.500 - 7.700 - - 0 0 - 1,851 - 1,900 - - 0 - 0.00%
1998-06-30 0 7.500 - 7.700 - - 0 0 - 1,851 - 1,900 - - 0 - 0.00%
1998-06-29 0 7.500 - 7.700 - - 0 0 - 1,851 - 1,900 - - 0 - 0.00%
1998-06-26 0 7.500 - - - - 0 0 - 1,851 - - - - 0 - 0.00%
1998-06-25 0 7.500 - 7.700 - - 0 0 - 1,851 - 1,900 - - 0 - 0.00%
1998-06-24 0 7.500 - 7.500 - - 0 0 - 1,851 - 1,851 - - 0 - 0.00%
1998-06-23 0 7.500 - 7.700 - - 0 0 - 1,851 - 1,900 - - 0 - 0.00%
1998-06-22 0 7.500 - 7.700 - - 0 0 - 1,851 - 1,900 - - 0 - 0.00%
1998-06-19 0 7.500 - 7.700 - - 0 0 - 1,851 - 1,900 - - 0 - 0.00%
1998-06-18 0 7.500 - 7.700 - - 0 0 - 1,851 - 1,900 - - 0 - 0.00%
1998-06-17 0 7.500 - 7.700 - - 0 0 - 1,851 - 1,900 - - 0 - 0.00%
1998-06-16 0 7.500 - 7.500 - - 0 0 - 1,851 - 1,851 - - 0 - -2.60%
1998-06-15 0 7.700 - 7.700 - - 0 0 - 1,900 - 1,900 - - 0 - 0.00%
1998-06-12 0 7.700 - 7.700 - - 0 0 - 1,900 - 1,900 - - 0 - 0.00%
1998-06-11 0 7.700 - 7.700 - - 0 0 - 1,900 - 1,900 - - 0 - 0.00%
1998-06-10 0 7.700 - 7.700 - - 0 0 - 1,900 - 1,900 - - 0 - 0.00%
1998-06-09 0 7.700 - 7.700 - - 0 0 - 1,900 - 1,900 - - 0 - -1.28%
1998-06-08 0 7.800 - 7.800 - - 0 0 - 1,925 - 1,925 - - 0 - 0.00%
1998-06-05 0 7.800 - 7.800 - - 0 0 - 1,925 - 1,925 - - 0 - 0.00%
1998-06-04 0 7.800 - 7.800 - - 0 0 - 1,925 - 1,925 - - 0 - 0.00%
1998-06-03 0 7.800 - 7.800 - - 0 0 - 1,925 - 1,925 - - 0 - 0.00%
1998-06-02 0 7.800 - 7.800 - - 0 0 - 1,925 - 1,925 - - 0 - 0.00%
1998-06-01 0 7.800 - 7.800 - - 0 0 - 1,925 - 1,925 - - 0 - 0.00%
1998-05-29 0 7.800 - 7.800 - - 0 0 - 1,925 - 1,925 - - 0 - 0.00%
1998-05-28 0 7.800 - 7.800 - - 0 0 - 1,925 - 1,925 - - 0 - 0.00%
1998-05-27 0 7.800 - 7.800 - - 0 0 - 1,925 - 1,925 - - 0 - 0.00%
1998-05-26 0 7.800 - 7.800 - - 0 0 - 1,925 - 1,925 - - 0 - 0.00%
1998-05-25 0 7.800 - 7.800 - - 0 0 - 1,925 - 1,925 - - 0 - 0.00%
1998-05-22 0 7.800 - - - - 0 0 - 1,925 - - - - 0 - 0.00%
1998-05-21 0 7.800 - 7.800 - - 0 0 - 1,925 - 1,925 - - 0 - 0.00%
1998-05-20 0 7.800 - - - - 0 0 - 1,925 - - - - 0 - 0.00%
1998-05-19 0 7.800 - 7.800 - - 0 0 - 1,925 - 1,925 - - 0 - 0.00%
1998-05-18 0 7.800 - - - - 0 0 - 1,925 - - - - 0 - 0.00%
1998-05-15 0 7.800 - - - - 0 0 - 1,925 - - - - 0 - 0.00%
1998-05-14 0 7.800 - 8.000 - - 0 0 - 1,925 - 1,974 - - 0 - 0.00%
1998-05-13 0 7.800 - - - - 0 0 - 1,925 - - - - 0 - 0.00%
1998-05-12 0 7.800 - - - - 0 0 - 1,925 - - - - 0 - 0.00%
1998-05-11 0 7.800 - - - - 0 0 - 1,925 - - - - 0 - 0.00%
1998-05-08 0 7.800 - - - - 0 0 - 1,925 - - - - 0 - 0.00%
1998-05-07 0 7.800 - - - - 0 0 - 1,925 - - - - 0 - 0.00%
1998-05-06 0 7.800 - - - - 0 0 - 1,925 - - - - 0 - 0.00%
1998-05-05 0 7.800 - - - - 0 0 - 1,925 - - - - 0 - 0.00%
1998-05-04 0 7.800 - - - - 0 0 - 1,925 - - - - 0 - 0.00%
1998-05-01 1 7.800 - - - - 0 0 - 1,925 - - - - 0 - 0.00%
1998-04-30 1 7.800 - - - - 0 0 - 1,925 - - - - 0 - 0.00%
1998-04-29 1 7.800 - - - - 0 0 - 1,925 - - - - 0 - 0.00%
1998-04-28 1 7.800 - - - - 0 0 - 1,925 - - - - 0 - 0.00%
1998-04-27 1 7.800 - - - - 0 0 - 1,925 - - - - 0 - 0.00%
1998-04-24 1 7.800 - - - - 0 0 - 1,925 - - - - 0 - 0.00%
1998-04-23 1 7.800 - - - - 0 0 - 1,925 - - - - 0 - 0.00%
1998-04-22 1 7.800 - - - - 0 0 - 1,925 - - - - 0 - 0.00%
1998-04-21 0 7.800 - - - - 0 0 - 1,925 - - - - 0 - 0.00%
1998-04-20 0 7.800 - - - - 0 0 - 1,925 - - - - 0 - 0.00%
1998-04-17 0 7.800 - - - - 0 0 - 1,925 - - - - 0 - 0.00%
1998-04-16 0 7.800 - - - - 0 0 - 1,925 - - - - 0 - 0.00%
1998-04-15 0 7.800 - - - - 0 0 - 1,925 - - - - 0 - 0.00%
1998-04-14 0 7.800 - - - - 0 0 - 1,925 - - - - 0 - 0.00%
1998-04-09 0 7.800 - - - - 0 0 - 1,925 - - - - 0 - 0.00%
1998-04-08 0 7.800 - 8.000 - - 0 0 - 1,925 - 1,974 - - 0 - 0.00%
1998-04-07 0 7.800 - - - - 0 0 - 1,925 - - - - 0 - 0.00%
1998-04-03 0 7.800 - - - - 0 0 - 1,925 - - - - 0 - 0.00%
1998-04-02 0 7.800 - - - - 0 0 - 1,925 - - - - 0 - 0.00%
1998-04-01 0 7.800 - - - - 0 0 - 1,925 - - - - 0 - 0.00%
1998-03-31 0 7.800 - - - - 0 0 - 1,925 - - - - 0 - 0.00%
1998-03-30 0 7.800 - - - - 0 0 - 1,925 - - - - 0 - 0.00%
1998-03-27 0 7.800 - - - - 0 0 - 1,925 - - - - 0 - 0.00%
1998-03-26 0 7.800 - 8.000 - - 0 0 - 1,925 - 1,974 - - 0 - 0.00%
1998-03-25 0 7.800 - 8.000 - - 0 0 - 1,925 - 1,974 - - 0 - 0.00%
1998-03-24 0 7.800 - 8.200 - - 0 0 - 1,925 - 2,024 - - 0 - 0.00%
1998-03-23 0 7.800 - - - - 0 0 - 1,925 - - - - 0 - 0.00%
1998-03-20 0 7.800 - 8.000 - - 0 0 - 1,925 - 1,974 - - 0 - 0.00%
1998-03-19 0 7.800 - - - - 0 0 - 1,925 - - - - 0 - 0.00%
1998-03-18 0 7.800 - - - - 0 0 - 1,925 - - - - 0 - 0.00%
1998-03-17 0 7.800 - - 7.800 7.800 50,001 390,008 7.8000 1,925 - - 1,925 1,925 203 1,925.0 0.00%
1998-03-16 0 7.800 - - - - 0 0 - 1,925 - - - - 0 - 0.00%
1998-03-13 0 7.800 - - - - 50,000 390,000 7.8000 1,925 - - - - 203 1,925.0 0.00%
1998-03-12 0 7.800 - 7.600 - - 0 0 - 1,925 - 1,876 - - 0 - -3.70%
1998-03-11 0 8.100 - 8.100 - - 30,000 237,000 7.9000 1,999 - 1,999 - - 122 1,949.7 0.00%
1998-03-10 0 8.100 - 8.300 8.100 8.150 100,000 812,500 8.1250 1,999 - 2,048 1,999 2,011 405 2,005.2 -1.82%
1998-03-09 0 8.250 8.150 8.250 - - 0 0 - 2,036 2,011 2,036 - - 0 - -0.60%
1998-03-06 0 8.300 8.150 8.350 - - 0 0 - 2,048 2,011 2,061 - - 0 - 0.00%
1998-03-05 0 8.300 8.150 8.350 - - 0 0 - 2,048 2,011 2,061 - - 0 - 0.00%
1998-03-04 0 8.300 8.150 8.350 - - 0 0 - 2,048 2,011 2,061 - - 0 - 0.00%
1998-03-03 0 8.300 8.100 8.350 - - 0 0 - 2,048 1,999 2,061 - - 0 - 0.00%
1998-03-02 0 8.300 8.200 8.350 - - 0 0 - 2,048 2,024 2,061 - - 0 - 0.00%
1998-02-27 0 8.300 8.300 8.350 8.250 8.300 150,000 1,243,000 8.2867 2,048 2,048 2,061 2,036 2,048 608 2,045.1 0.61%
1998-02-26 0 8.250 8.250 8.300 8.250 8.250 4,000 33,000 8.2500 2,036 2,036 2,048 2,036 2,036 16 2,036.1 -0.60%
1998-02-25 0 8.300 8.250 8.300 8.250 8.300 136,000 1,127,000 8.2868 2,048 2,036 2,048 2,036 2,048 551 2,045.1 0.00%
1998-02-24 0 8.300 8.250 8.300 8.300 8.300 270,000 2,241,000 8.3000 2,048 2,036 2,048 2,048 2,048 1,094 2,048.4 0.61%
1998-02-23 0 8.250 8.250 8.300 8.250 8.250 20,000 165,000 8.2500 2,036 2,036 2,048 2,036 2,036 81 2,036.1 0.00%
1998-02-20 0 8.250 8.250 8.300 8.250 8.250 102,000 841,500 8.2500 2,036 2,036 2,048 2,036 2,036 413 2,036.1 -0.60%
1998-02-19 0 8.300 8.250 8.300 8.300 8.400 10,000 83,600 8.3600 2,048 2,036 2,048 2,048 2,073 41 2,063.2 0.61%
1998-02-18 0 8.250 8.200 8.250 8.250 8.250 200,000 1,650,000 8.2500 2,036 2,024 2,036 2,036 2,036 810 2,036.1 0.00%
1998-02-17 0 8.250 8.250 8.300 8.250 8.250 184,000 1,518,000 8.2500 2,036 2,036 2,048 2,036 2,036 746 2,036.1 0.61%
1998-02-16 0 8.200 8.200 8.250 8.150 8.200 492,000 4,034,200 8.1996 2,024 2,024 2,036 2,011 2,024 1,994 2,023.6 1.86%
1998-02-13 0 8.050 7.950 8.100 7.900 8.050 860,000 6,851,400 7.9667 1,987 1,962 1,999 1,950 1,987 3,485 1,966.2 0.63%
1998-02-12 0 8.000 - 8.000 - - 0 0 - 1,974 - 1,974 - - 0 - -0.62%
1998-02-11 0 8.050 8.050 8.150 - - 0 0 - 1,987 1,987 2,011 - - 0 - 0.00%
1998-02-10 0 8.050 8.050 8.100 8.050 8.050 6,000 48,300 8.0500 1,987 1,987 1,999 1,987 1,987 24 1,986.7 0.00%
1998-02-09 0 8.050 8.050 8.100 8.000 8.050 32,000 256,800 8.0250 1,987 1,987 1,999 1,974 1,987 130 1,980.5 0.00%
1998-02-06 0 8.050 8.050 8.100 8.050 8.050 40,000 322,000 8.0500 1,987 1,987 1,999 1,987 1,987 162 1,986.7 0.00%
1998-02-05 0 8.050 8.050 8.150 8.000 8.050 266,000 2,138,500 8.0395 1,987 1,987 2,011 1,974 1,987 1,078 1,984.1 1.90%
1998-02-04 0 7.900 7.850 7.950 7.900 7.900 370,000 2,923,000 7.9000 1,950 1,937 1,962 1,950 1,950 1,499 1,949.7 0.00%
1998-02-03 0 7.900 7.850 8.000 7.750 7.900 640,000 5,039,500 7.8742 1,950 1,937 1,974 1,913 1,950 2,593 1,943.3 1.28%
1998-02-02 0 7.800 7.500 7.800 7.400 7.800 400,000 3,011,000 7.5275 1,925 1,851 1,925 1,826 1,925 1,621 1,857.7 2.63%
1998-01-27 0 7.600 7.600 7.900 7.600 7.700 36,000 276,600 7.6833 1,876 1,876 1,950 1,876 1,900 146 1,896.2 -1.30%
1998-01-26 0 7.700 7.600 8.000 7.300 7.700 34,000 252,300 7.4206 1,900 1,876 1,974 1,802 1,900 138 1,831.4 10.00%
1998-01-23 0 7.000 6.900 7.100 6.900 7.000 716,000 4,985,000 6.9623 1,728 1,703 1,752 1,703 1,728 2,901 1,718.3 0.72%
1998-01-22 0 6.950 6.950 7.000 6.650 6.950 592,000 3,983,100 6.7282 1,715 1,715 1,728 1,641 1,715 2,399 1,660.5 0.72%
1998-01-21 0 6.900 6.850 7.000 6.700 7.000 548,000 3,730,900 6.8082 1,703 1,691 1,728 1,654 1,728 2,220 1,680.2 2.99%
1998-01-20 0 6.700 6.600 6.750 6.500 6.900 650,000 4,413,500 6.7900 1,654 1,629 1,666 1,604 1,703 2,634 1,675.7 -2.90%
1998-01-19 0 6.900 6.850 6.950 6.900 7.000 236,000 1,638,700 6.9436 1,703 1,691 1,715 1,703 1,728 956 1,713.7 0.00%
1998-01-16 0 6.900 6.700 7.000 6.500 6.950 502,000 3,429,300 6.8313 1,703 1,654 1,728 1,604 1,715 2,034 1,685.9 4.55%
1998-01-15 0 6.600 6.800 6.850 6.350 7.000 1,030,000 6,881,000 6.6806 1,629 1,678 1,691 1,567 1,728 4,174 1,648.7 -4.35%
1998-01-14 0 6.900 6.550 7.000 6.600 6.900 190,000 1,294,000 6.8105 1,703 1,617 1,728 1,629 1,703 770 1,680.8 0.00%
1998-01-13 0 6.900 - 6.900 7.000 7.000 226,000 1,534,200 6.7885 1,703 - 1,703 1,728 1,728 916 1,675.4 -1.43%
1998-01-12 0 7.000 6.800 - 6.600 7.000 222,000 1,509,700 6.8005 1,728 1,678 - 1,629 1,728 900 1,678.3 -0.71%
1998-01-09 0 7.050 6.950 7.150 7.000 7.050 90,000 631,000 7.0111 1,740 1,715 1,765 1,728 1,740 365 1,730.3 1.44%
1998-01-08 0 6.950 6.950 7.150 6.900 7.150 250,000 1,758,500 7.0340 1,715 1,715 1,765 1,703 1,765 1,013 1,736.0 -2.80%
1998-01-07 0 7.150 7.150 7.300 7.100 7.300 128,000 914,100 7.1414 1,765 1,765 1,802 1,752 1,802 519 1,762.5 0.00%
1998-01-06 0 7.150 7.150 7.200 7.150 7.200 162,000 1,161,800 7.1716 1,765 1,765 1,777 1,765 1,777 656 1,769.9 -1.38%
1998-01-05 0 7.250 7.200 7.250 7.200 7.400 218,000 1,590,100 7.2940 1,789 1,777 1,789 1,777 1,826 883 1,800.1 -2.03%
1998-01-02 0 7.400 7.300 7.400 7.350 7.400 250,000 1,842,900 7.3716 1,826 1,802 1,826 1,814 1,826 1,013 1,819.3 2.07%
1997-12-31 0 7.250 7.100 7.250 - - 0 0 - 1,789 1,752 1,789 - - 0 - 0.00%
1997-12-30 0 7.250 7.100 7.300 7.100 7.250 106,000 763,700 7.2047 1,789 1,752 1,802 1,752 1,789 430 1,778.1 0.69%
1997-12-29 0 7.200 7.000 7.200 6.900 7.250 356,000 2,547,200 7.1551 1,777 1,728 1,777 1,703 1,789 1,442 1,765.8 -0.69%
1997-12-24 0 7.250 7.250 7.350 7.250 7.300 36,000 262,000 7.2778 1,789 1,789 1,814 1,789 1,802 146 1,796.1 -2.68%
1997-12-23 0 7.450 7.400 7.500 7.450 7.450 90,000 670,500 7.4500 1,839 1,826 1,851 1,839 1,839 365 1,838.6 0.68%
1997-12-22 0 7.400 7.350 7.450 7.300 7.400 200,000 1,472,300 7.3615 1,826 1,814 1,839 1,802 1,826 810 1,816.8 -0.67%
1997-12-19 0 7.450 7.450 7.500 7.450 7.500 204,000 1,522,300 7.4623 1,839 1,839 1,851 1,839 1,851 827 1,841.6 0.00%
1997-12-18 0 7.450 7.300 7.500 7.300 7.450 44,000 325,800 7.4045 1,839 1,802 1,851 1,802 1,839 178 1,827.4 0.00%
1997-12-17 0 7.450 7.400 7.500 7.300 7.600 250,000 1,843,500 7.3740 1,839 1,826 1,851 1,802 1,876 1,013 1,819.9 2.76%
1997-12-16 0 7.250 7.200 7.300 7.250 7.250 334,000 2,421,500 7.2500 1,789 1,777 1,802 1,789 1,789 1,353 1,789.3 0.00%
1997-12-15 0 7.250 7.200 7.300 7.250 7.300 180,000 1,311,500 7.2861 1,789 1,777 1,802 1,789 1,802 729 1,798.2 -0.68%
1997-12-12 0 7.300 7.200 7.350 7.200 7.300 136,000 985,300 7.2449 1,802 1,777 1,814 1,777 1,802 551 1,788.0 1.39%
1997-12-11 0 7.200 7.150 7.200 7.050 7.200 158,000 1,128,400 7.1418 1,777 1,765 1,777 1,740 1,777 640 1,762.6 -1.37%
1997-12-10 0 7.300 7.200 7.300 7.100 7.300 416,000 2,995,300 7.2002 1,802 1,777 1,802 1,752 1,802 1,686 1,777.0 2.10%
1997-12-09 0 7.150 7.100 7.200 7.100 7.200 530,000 3,788,900 7.1489 1,765 1,752 1,777 1,752 1,777 2,148 1,764.3 -1.38%
1997-12-08 0 7.250 7.200 7.250 7.100 7.300 454,000 3,282,900 7.2311 1,789 1,777 1,789 1,752 1,802 1,840 1,784.6 0.69%
1997-12-05 0 7.200 7.150 7.250 7.100 7.300 458,000 3,302,100 7.2098 1,777 1,765 1,789 1,752 1,802 1,856 1,779.3 0.70%
1997-12-04 0 7.150 7.150 7.250 7.000 7.200 470,000 3,345,500 7.1181 1,765 1,765 1,789 1,728 1,777 1,904 1,756.7 1.42%
1997-12-03 0 7.050 7.050 7.100 6.650 7.150 714,000 4,962,900 6.9508 1,740 1,740 1,752 1,641 1,765 2,893 1,715.4 6.02%
1997-12-02 0 6.650 6.650 6.750 6.550 6.900 818,900 5,491,160 6.7055 1,641 1,641 1,666 1,617 1,703 3,318 1,654.9 -5.00%
1997-12-01 0 7.000 6.950 7.000 5.900 7.600 5,170,000 35,307,400 6.8293 1,728 1,715 1,728 1,456 1,876 20,949 1,685.4 -30.00%
1997-11-28 1 10.00 - - - - 0 0 - 2,468 - - - - 0 - 0.00%
1997-11-27 1 10.00 - - - - 0 0 - 2,468 - - - - 0 - 0.00%
1997-11-26 1 10.00 - - - - 0 0 - 2,468 - - - - 0 - 0.00%
1997-11-25 1 10.00 - - - - 0 0 - 2,468 - - - - 0 - 0.00%
1997-11-24 1 10.00 - - - - 0 0 - 2,468 - - - - 0 - 0.00%
1997-11-21 1 10.00 - - - - 0 0 - 2,468 - - - - 0 - 0.00%
1997-11-20 1 10.00 - - - - 0 0 - 2,468 - - - - 0 - 0.00%
1997-11-19 1 10.00 - - - - 0 0 - 2,468 - - - - 0 - 0.00%
1997-11-18 1 10.00 - - - - 0 0 - 2,468 - - - - 0 - 0.00%
1997-11-17 1 10.00 - - - - 0 0 - 2,468 - - - - 0 - 0.00%
1997-11-14 1 10.00 - - - - 0 0 - 2,468 - - - - 0 - 0.00%
1997-11-13 1 10.00 - - - - 0 0 - 2,468 - - - - 0 - 0.00%
1997-11-12 1 10.00 - - - - 0 0 - 2,468 - - - - 0 - 0.00%
1997-11-11 1 10.00 - - - - 0 0 - 2,468 - - - - 0 - 0.00%
1997-11-10 1 10.00 - - - - 0 0 - 2,468 - - - - 0 - 0.00%
1997-11-07 1 10.00 - - - - 0 0 - 2,468 - - - - 0 - 0.00%
1997-11-06 1 10.00 - - - - 0 0 - 2,468 - - - - 0 - 0.00%
1997-11-05 1 10.00 - - - - 0 0 - 2,468 - - - - 0 - 0.00%
1997-11-04 1 10.00 - - - - 0 0 - 2,468 - - - - 0 - 0.00%
1997-11-03 1 10.00 - - - - 0 0 - 2,468 - - - - 0 - 0.00%
1997-10-31 1 10.00 - - - - 0 0 - 2,468 - - - - 0 - 0.00%
1997-10-30 1 10.00 - - - - 0 0 - 2,468 - - - - 0 - 0.00%
1997-10-29 1 10.00 - - - - 0 0 - 2,468 - - - - 0 - 0.00%
1997-10-28 1 10.00 - - - - 0 0 - 2,468 - - - - 0 - 0.00%
1997-10-27 1 10.00 - - - - 0 0 - 2,468 - - - - 0 - 0.00%
1997-10-24 1 10.00 - - - - 0 0 - 2,468 - - - - 0 - 0.00%
1997-10-23 1 10.00 - - - - 0 0 - 2,468 - - - - 0 - 0.00%
1997-10-22 1 10.00 - - - - 0 0 - 2,468 - - - - 0 - 0.00%
1997-10-21 1 10.00 - - - - 0 0 - 2,468 - - - - 0 - 0.00%
1997-10-20 1 10.00 - - - - 0 0 - 2,468 - - - - 0 - 0.00%
1997-10-17 1 10.00 - - - - 0 0 - 2,468 - - - - 0 - 0.00%
1997-10-16 1 10.00 - - - - 0 0 - 2,468 - - - - 0 - 0.00%
1997-10-15 1 10.00 - - - - 0 0 - 2,468 - - - - 0 - 0.00%
1997-10-14 1 10.00 - - - - 0 0 - 2,468 - - - - 0 - 0.00%
1997-10-13 1 10.00 - - - - 0 0 - 2,468 - - - - 0 - 0.00%
1997-10-09 1 10.00 - - - - 0 0 - 2,468 - - - - 0 - 0.00%
1997-10-08 1 10.00 - - - - 0 0 - 2,468 - - - - 0 - 0.00%
1997-10-07 1 10.00 - - - - 0 0 - 2,468 - - - - 0 - 0.00%
1997-10-06 1 10.00 - - - - 0 0 - 2,468 - - - - 0 - 0.00%
1997-10-03 1 10.00 - - - - 0 0 - 2,468 - - - - 0 - 0.00%
1997-09-30 1 10.00 - - - - 0 0 - 2,468 - - - - 0 - 0.00%
1997-09-29 1 10.00 - - - - 0 0 - 2,468 - - - - 0 - 0.00%
1997-09-26 1 10.00 - - - - 0 0 - 2,468 - - - - 0 - 0.00%
1997-09-25 1 10.00 - - - - 0 0 - 2,468 - - - - 0 - 0.00%
1997-09-24 1 10.00 - - - - 0 0 - 2,468 - - - - 0 - 0.00%
1997-09-23 1 10.00 - - - - 0 0 - 2,468 - - - - 0 - 0.00%
1997-09-22 1 10.00 - - - - 0 0 - 2,468 - - - - 0 - 0.00%
1997-09-19 1 10.00 - - - - 0 0 - 2,468 - - - - 0 - 0.00%
1997-09-18 1 10.00 - - - - 0 0 - 2,468 - - - - 0 - 0.00%
1997-09-16 1 10.00 - - - - 0 0 - 2,468 - - - - 0 - 0.00%
1997-09-15 1 10.00 - - - - 0 0 - 2,468 - - - - 0 - 0.00%
1997-09-12 1 10.00 - - - - 0 0 - 2,468 - - - - 0 - 0.00%
1997-09-11 1 10.00 - - - - 0 0 - 2,468 - - - - 0 - 0.00%
1997-09-10 1 10.00 - - - - 0 0 - 2,468 - - - - 0 - 0.00%
1997-09-09 1 10.00 - - - - 0 0 - 2,468 - - - - 0 - 0.00%
1997-09-08 1 10.00 - - - - 0 0 - 2,468 - - - - 0 - 0.00%
1997-09-05 1 10.00 - - - - 0 0 - 2,468 - - - - 0 - 0.00%
1997-09-04 1 10.00 - - - - 0 0 - 2,468 - - - - 0 - 0.00%
1997-09-03 1 10.00 - - - - 0 0 - 2,468 - - - - 0 - 0.00%
1997-09-02 1 10.00 - - - - 0 0 - 2,468 - - - - 0 - 0.00%
1997-09-01 1 10.00 - - - - 0 0 - 2,468 - - - - 0 - 0.00%
1997-08-29 1 10.00 - - - - 0 0 - 2,468 - - - - 0 - 0.00%
1997-08-28 1 10.00 - - - - 0 0 - 2,468 - - - - 0 - 0.00%
1997-08-27 1 10.00 - - - - 0 0 - 2,468 - - - - 0 - 0.00%
1997-08-26 1 10.00 - - - - 0 0 - 2,468 - - - - 0 - 0.00%
1997-08-25 1 10.00 - - - - 0 0 - 2,468 - - - - 0 - 0.00%
1997-08-22 1 10.00 - - - - 0 0 - 2,468 - - - - 0 - 0.00%
1997-08-21 1 10.00 - - - - 0 0 - 2,468 - - - - 0 - 0.00%
1997-08-20 1 10.00 - - - - 0 0 - 2,468 - - - - 0 - 0.00%
1997-08-19 1 10.00 - - - - 0 0 - 2,468 - - - - 0 - 0.00%
1997-08-15 1 10.00 - - - - 0 0 - 2,468 - - - - 0 - 0.00%
1997-08-14 1 10.00 - - - - 0 0 - 2,468 - - - - 0 - 0.00%
1997-08-13 1 10.00 - - - - 0 0 - 2,468 - - - - 0 - 0.00%
1997-08-12 1 10.00 - - - - 0 0 - 2,468 - - - - 0 - 0.00%
1997-08-11 1 10.00 - - - - 0 0 - 2,468 - - - - 0 - 0.00%
1997-08-08 1 10.00 - - - - 0 0 - 2,468 - - - - 0 - 0.00%
1997-08-07 1 10.00 - - - - 0 0 - 2,468 - - - - 0 - 0.00%
1997-08-06 1 10.00 - - - - 0 0 - 2,468 - - - - 0 - 0.00%
1997-08-05 1 10.00 - - - - 0 0 - 2,468 - - - - 0 - 0.00%
1997-08-04 1 10.00 - - - - 0 0 - 2,468 - - - - 0 - 0.00%
1997-08-01 1 10.00 - - - - 0 0 - 2,468 - - - - 0 - 0.00%
1997-07-31 1 10.00 - - - - 0 0 - 2,468 - - - - 0 - 0.00%
1997-07-30 1 10.00 - - - - 0 0 - 2,468 - - - - 0 - 0.00%
1997-07-29 1 10.00 - - - - 0 0 - 2,468 - - - - 0 - 0.00%
1997-07-28 1 10.00 - - - - 0 0 - 2,468 - - - - 0 - 0.00%
1997-07-25 1 10.00 - - - - 0 0 - 2,468 - - - - 0 - 0.00%
1997-07-24 1 10.00 - - - - 0 0 - 2,468 - - - - 0 - 0.00%
1997-07-23 1 10.00 - - - - 0 0 - 2,468 - - - - 0 - 0.00%
1997-07-22 1 10.00 - - - - 0 0 - 2,468 - - - - 0 - 0.00%
1997-07-21 1 10.00 - - - - 0 0 - 2,468 - - - - 0 - 0.00%
1997-07-18 1 10.00 - - - - 0 0 - 2,468 - - - - 0 - 0.00%
1997-07-17 1 10.00 - - - - 0 0 - 2,468 - - - - 0 - 0.00%
1997-07-16 1 10.00 - - - - 0 0 - 2,468 - - - - 0 - 0.00%
1997-07-15 1 10.00 - - - - 0 0 - 2,468 - - - - 0 - 0.00%
1997-07-14 1 10.00 - - - - 0 0 - 2,468 - - - - 0 - 0.00%
1997-07-11 1 10.00 - - - - 0 0 - 2,468 - - - - 0 - 0.00%
1997-07-10 1 10.00 - - - - 0 0 - 2,468 - - - - 0 - 0.00%
1997-07-09 1 10.00 - - - - 0 0 - 2,468 - - - - 0 - 0.00%
1997-07-08 1 10.00 - - - - 0 0 - 2,468 - - - - 0 - 0.00%
1997-07-07 1 10.00 - - - - 0 0 - 2,468 - - - - 0 - 0.00%
1997-07-04 1 10.00 - - - - 0 0 - 2,468 - - - - 0 - 0.00%
1997-07-03 1 10.00 - - - - 0 0 - 2,468 - - - - 0 - 0.00%
1997-06-27 1 10.00 - - - - 0 0 - 2,468 - - - - 0 - 0.00%
1997-06-26 1 10.00 - - - - 0 0 - 2,468 - - - - 0 - 0.00%
1997-06-25 1 10.00 - - - - 0 0 - 2,468 - - - - 0 - 0.00%
1997-06-24 1 10.00 - - - - 0 0 - 2,468 - - - - 0 - 0.00%
1997-06-23 1 10.00 - - - - 0 0 - 2,468 - - - - 0 - 0.00%
1997-06-20 1 10.00 - - - - 0 0 - 2,468 - - - - 0 - 0.00%
1997-06-19 1 10.00 - - - - 0 0 - 2,468 - - - - 0 - 0.00%
1997-06-18 1 10.00 - - - - 0 0 - 2,468 - - - - 0 - 0.00%
1997-06-17 1 10.00 - - - - 0 0 - 2,468 - - - - 0 - 0.00%
1997-06-16 1 10.00 - - - - 0 0 - 2,468 - - - - 0 - 0.00%
1997-06-13 1 10.00 - - - - 0 0 - 2,468 - - - - 0 - 0.00%
1997-06-12 1 10.00 - - - - 0 0 - 2,468 - - - - 0 - 0.00%
1997-06-11 1 10.00 - - - - 0 0 - 2,468 - - - - 0 - 0.00%
1997-06-10 1 10.00 - - - - 0 0 - 2,468 - - - - 0 - 0.00%
1997-06-06 1 10.00 - - - - 0 0 - 2,468 - - - - 0 - 0.00%
1997-06-05 1 10.00 - - - - 0 0 - 2,468 - - - - 0 - 0.00%
1997-06-04 0 10.00 9.800 10.20 7.250 10.00 3,066,000 26,675,000 8.7003 2,468 2,419 2,517 1,789 2,468 12,423 2,147.2 42.86%
1997-06-03 0 7.000 7.000 7.050 7.000 7.200 288,000 2,037,500 7.0747 1,728 1,728 1,740 1,728 1,777 1,167 1,746.0 -2.78%
1997-06-02 0 7.200 7.150 7.300 7.150 7.350 388,000 2,811,600 7.2464 1,777 1,765 1,802 1,765 1,814 1,572 1,788.4 0.00%
1997-05-30 0 7.200 7.150 7.250 7.050 7.200 350,000 2,493,500 7.1243 1,777 1,765 1,789 1,740 1,777 1,418 1,758.2 2.13%
1997-05-29 0 7.050 7.000 7.100 7.000 7.200 130,000 923,500 7.1038 1,740 1,728 1,752 1,728 1,777 527 1,753.2 -1.40%
1997-05-28 0 7.150 7.100 7.150 7.150 7.300 306,000 2,199,700 7.1886 1,765 1,752 1,765 1,765 1,802 1,240 1,774.1 -1.38%
1997-05-27 0 7.250 7.250 7.300 6.700 7.500 890,000 6,446,800 7.2436 1,789 1,789 1,802 1,654 1,851 3,606 1,787.7 6.62%
1997-05-26 0 6.800 6.800 6.950 6.650 7.300 768,000 5,340,800 6.9542 1,678 1,678 1,715 1,641 1,802 3,112 1,716.3 -6.85%
1997-05-23 0 7.300 7.150 7.300 7.100 7.500 1,916,000 14,006,400 7.3102 1,802 1,765 1,802 1,752 1,851 7,764 1,804.1 0.69%
1997-05-22 0 7.250 7.200 7.300 5.500 8.000 5,486,000 41,206,500 7.5112 1,789 1,777 1,802 1,357 1,974 22,229 1,853.7 80.12%
1997-05-21 1 4.025 - - - - 0 0 - 993.3 - - - - 0 - 0.00%
1997-05-20 1 4.025 - - - - 0 0 - 993.3 - - - - 0 - 0.00%
1997-05-19 1 4.025 - - - - 0 0 - 993.3 - - - - 0 - 0.00%
1997-05-16 1 4.025 - - - - 0 0 - 993.3 - - - - 0 - 0.00%
1997-05-15 1 4.025 - - - - 0 0 - 993.3 - - - - 0 - 0.00%
1997-05-14 1 4.025 4.000 4.075 3.200 4.025 1,968,000 7,203,300 3.6602 993.3 987.2 1,006 789.7 993.3 7,974 903.32 29.84%
1997-05-13 0 3.100 3.025 3.100 2.925 3.100 100,000 297,000 2.9700 765.1 746.6 765.1 721.9 765.1 405 732.98 5.08%
1997-05-12 0 2.950 2.850 3.000 2.800 3.050 324,000 959,600 2.9617 728.0 703.4 740.4 691.0 752.7 1,313 730.94 0.00%
1997-05-09 0 2.950 2.800 3.000 - - 0 0 - 728.0 691.0 740.4 - - 0 - 0.00%
1997-05-08 0 2.950 2.800 2.950 2.950 2.950 6,000 17,700 2.9500 728.0 691.0 728.0 728.0 728.0 24 728.04 0.00%
1997-05-07 0 2.950 2.825 3.000 - - 0 0 - 728.0 697.2 740.4 - - 0 - 0.00%
1997-05-06 0 2.950 2.850 2.975 2.800 2.950 50,000 144,750 2.8950 728.0 703.4 734.2 691.0 728.0 203 714.47 -1.67%
1997-05-05 0 3.000 2.900 3.100 - - 0 0 - 740.4 715.7 765.1 - - 0 - 0.00%
1997-05-02 0 3.000 3.000 3.100 2.925 2.925 50,000 146,250 2.9250 740.4 740.4 765.1 721.9 721.9 203 721.88 -0.83%
1997-05-01 0 3.025 2.925 3.100 - - 0 0 - 746.6 721.9 765.1 - - 0 - 0.00%
1997-04-30 0 3.025 2.975 3.100 - - 50,000 155,000 3.1000 746.6 734.2 765.1 - - 203 765.06 0.00%
1997-04-29 0 3.025 3.025 3.125 2.950 3.050 12,000 36,400 3.0333 746.6 746.6 771.2 728.0 752.7 49 748.61 -3.97%
1997-04-28 0 3.150 3.150 3.300 3.050 3.050 6,000 18,300 3.0500 777.4 777.4 814.4 752.7 752.7 24 752.72 -1.56%
1997-04-25 0 3.200 3.175 3.300 3.175 3.200 24,000 76,450 3.1854 789.7 783.6 814.4 783.6 789.7 97 786.14 0.79%
1997-04-24 0 3.175 3.200 3.250 3.150 3.150 4,000 12,600 3.1500 783.6 789.7 802.1 777.4 777.4 16 777.40 -2.31%
1997-04-23 0 3.250 3.250 3.300 3.200 3.200 110,000 352,000 3.2000 802.1 802.1 814.4 789.7 789.7 446 789.74 1.56%
1997-04-22 0 3.200 3.200 3.250 3.175 3.350 320,000 1,029,150 3.2161 789.7 789.7 802.1 783.6 826.8 1,297 793.72 -4.48%
1997-04-21 0 3.350 3.325 3.400 3.150 3.500 716,000 2,355,550 3.2899 826.8 820.6 839.1 777.4 863.8 2,901 811.92 4.69%
1997-04-18 0 3.200 - - - - 0 0 - 789.7 - - - - 0 - 0.00%
1997-04-17 0 3.200 - 3.350 - - 0 0 - 789.7 - 826.8 - - 0 - 0.00%
1997-04-16 0 3.200 - 3.300 - - 0 0 - 789.7 - 814.4 - - 0 - 0.00%
1997-04-15 0 3.200 3.050 3.250 3.050 3.200 14,000 43,750 3.1250 789.7 752.7 802.1 752.7 789.7 57 771.23 0.79%
1997-04-14 0 3.175 3.175 3.200 3.100 3.100 10,000 31,000 3.1000 783.6 783.6 789.7 765.1 765.1 41 765.06 -6.62%
1997-04-11 0 3.400 - 3.400 3.400 3.400 4,000 13,600 3.4000 839.1 - 839.1 839.1 839.1 16 839.10 3.03%
1997-04-10 0 3.300 3.100 3.400 - - 0 0 - 814.4 765.1 839.1 - - 0 - 0.00%
1997-04-09 0 3.300 3.100 3.300 3.300 3.300 4,000 13,200 3.3000 814.4 765.1 814.4 814.4 814.4 16 814.42 1.54%
1997-04-08 0 3.250 3.250 3.300 3.150 3.150 8,000 25,200 3.1500 802.1 802.1 814.4 777.4 777.4 32 777.40 1.56%
1997-04-07 0 3.200 3.150 3.350 3.200 3.450 46,000 152,700 3.3196 789.7 777.4 826.8 789.7 851.4 186 819.25 -5.88%
1997-04-04 0 3.400 3.275 3.500 3.300 3.400 40,000 133,000 3.3250 839.1 808.3 863.8 814.4 839.1 162 820.59 5.43%
1997-04-03 0 3.225 3.225 3.350 3.225 3.300 78,000 256,300 3.2859 795.9 795.9 826.8 795.9 814.4 316 810.94 -5.15%
1997-04-02 0 3.400 3.350 3.500 3.300 3.500 194,000 655,250 3.3776 839.1 826.8 863.8 814.4 863.8 786 833.57 3.03%
1997-04-01 0 3.300 3.200 3.375 3.050 3.400 112,000 358,750 3.2031 814.4 789.7 832.9 752.7 839.1 454 790.51 4.76%
1997-03-27 0 3.150 3.100 3.150 3.100 3.200 24,000 75,000 3.1250 777.4 765.1 777.4 765.1 789.7 97 771.23 -1.56%
1997-03-26 0 3.200 3.150 3.300 3.200 3.350 164,000 536,150 3.2692 789.7 777.4 814.4 789.7 826.8 665 806.82 -5.88%
1997-03-25 0 3.400 3.300 3.400 3.375 3.550 138,000 470,900 3.4123 839.1 814.4 839.1 832.9 876.1 559 842.14 -4.90%
1997-03-24 0 3.575 3.575 3.600 3.325 3.725 434,000 1,560,800 3.5963 882.3 882.3 888.5 820.6 919.3 1,759 887.55 -4.03%
1997-03-21 0 3.725 3.725 3.800 2.800 3.900 2,258,000 7,888,450 3.4936 919.3 919.3 937.8 691.0 962.5 9,149 862.19 25.21%
1997-03-20 1 2.975 - - - - 0 0 - 734.2 - - - - 0 - 0.00%
1997-03-19 0 2.975 2.950 3.000 2.450 3.000 1,752,000 4,809,250 2.7450 734.2 728.0 740.4 604.6 740.4 7,099 677.45 13.33%
1997-03-18 0 2.625 2.475 2.700 2.600 2.625 20,000 52,250 2.6125 647.8 610.8 666.3 641.7 647.8 81 644.75 1.94%
1997-03-17 0 2.575 2.475 2.650 2.475 2.575 14,000 35,650 2.5464 635.5 610.8 654.0 610.8 635.5 57 628.45 4.04%
1997-03-14 0 2.475 2.450 2.500 2.475 2.500 310,000 774,500 2.4984 610.8 604.6 617.0 610.8 617.0 1,256 616.59 -2.94%
1997-03-13 0 2.550 2.450 2.550 2.600 2.600 20,000 52,000 2.6000 629.3 604.6 629.3 641.7 641.7 81 641.67 -0.97%
1997-03-12 0 2.575 2.450 2.600 2.575 2.575 30,000 77,250 2.5750 635.5 604.6 641.7 635.5 635.5 122 635.50 1.98%
1997-03-11 0 2.525 2.450 2.525 2.525 2.525 20,000 50,500 2.5250 623.2 604.6 623.2 623.2 623.2 81 623.16 4.12%
1997-03-10 0 2.425 2.425 2.500 2.425 2.425 220,000 533,500 2.4250 598.5 598.5 617.0 598.5 598.5 891 598.48 -2.02%
1997-03-07 0 2.475 2.400 - - - 0 0 - 610.8 592.3 - - - 0 - 0.00%
1997-03-06 0 2.475 2.425 2.575 2.475 2.500 70,000 174,750 2.4964 610.8 598.5 635.5 610.8 617.0 284 616.11 -1.00%
1997-03-05 0 2.500 2.400 2.550 2.500 2.500 10,000 25,000 2.5000 617.0 592.3 629.3 617.0 617.0 41 616.99 2.04%
1997-03-04 0 2.450 2.450 2.500 2.350 2.350 38,000 89,300 2.3500 604.6 604.6 617.0 580.0 580.0 154 579.97 2.08%
1997-03-03 0 2.400 2.375 - 2.400 2.475 60,000 147,750 2.4625 592.3 586.1 - 592.3 610.8 243 607.73 -3.03%
1997-02-28 0 2.475 2.450 2.600 2.475 2.550 40,000 100,250 2.5063 610.8 604.6 641.7 610.8 629.3 162 618.53 -2.94%
1997-02-27 0 2.550 2.450 2.600 2.550 2.600 30,000 77,000 2.5667 629.3 604.6 641.7 629.3 641.7 122 633.44 -3.77%
1997-02-26 0 2.650 2.650 2.700 2.650 2.675 20,000 53,150 2.6575 654.0 654.0 666.3 654.0 660.2 81 655.86 0.00%
1997-02-25 0 2.650 2.600 2.700 2.650 2.650 24,000 63,600 2.6500 654.0 641.7 666.3 654.0 654.0 97 654.01 -1.85%
1997-02-24 0 2.700 2.550 2.700 2.700 2.700 40,000 108,000 2.7000 666.3 629.3 666.3 666.3 666.3 162 666.35 1.89%
1997-02-21 0 2.650 2.550 2.650 2.500 2.650 54,000 140,300 2.5981 654.0 629.3 654.0 617.0 654.0 219 641.21 10.42%
1997-02-20 0 2.400 2.350 2.500 2.300 2.400 68,000 160,100 2.3544 592.3 580.0 617.0 567.6 592.3 276 581.06 2.13%
1997-02-19 0 2.350 - 2.350 2.350 2.350 12,000 27,700 2.3083 580.0 - 580.0 580.0 580.0 49 569.68 0.00%
1997-02-18 0 2.350 2.200 2.350 2.300 2.350 24,000 55,900 2.3292 580.0 542.9 580.0 567.6 580.0 97 574.83 -4.08%
1997-02-17 0 2.450 - - 2.450 2.450 56,000 137,200 2.4500 604.6 - - 604.6 604.6 227 604.65 0.00%
1997-02-14 0 2.450 2.300 - - - 0 0 - 604.6 567.6 - - - 0 - 0.00%
1997-02-13 0 2.450 - 2.600 - - 0 0 - 604.6 - 641.7 - - 0 - 0.00%
1997-02-12 0 2.450 2.350 2.600 2.450 2.500 60,000 148,000 2.4667 604.6 580.0 641.7 604.6 617.0 243 608.76 -3.92%
1997-02-11 0 2.550 2.400 2.550 - - 0 0 - 629.3 592.3 629.3 - - 0 - 0.00%
1997-02-10 0 2.550 2.475 2.600 2.550 2.550 10,000 25,500 2.5500 629.3 610.8 641.7 629.3 629.3 41 629.33 -0.97%
1997-02-05 0 2.575 2.550 2.650 2.550 2.575 20,000 51,250 2.5625 635.5 629.3 654.0 629.3 635.5 81 632.41 0.98%
1997-02-04 0 2.550 - - - - 0 0 - 629.3 - - - - 0 - 0.00%
1997-02-03 0 2.550 2.525 2.650 2.550 2.550 20,000 51,000 2.5500 629.3 623.2 654.0 629.3 629.3 81 629.33 -3.77%
1997-01-31 0 2.650 2.575 2.650 2.600 2.650 30,000 78,500 2.6167 654.0 635.5 654.0 641.7 654.0 122 645.78 1.92%
1997-01-30 0 2.600 2.600 2.675 2.600 2.650 121,000 317,650 2.6252 641.7 641.7 660.2 641.7 654.0 490 647.89 -3.70%
1997-01-29 0 2.700 2.650 2.700 - - 0 0 - 666.3 654.0 666.3 - - 0 - -1.82%
1997-01-28 0 2.750 2.650 2.800 - - 0 0 - 678.7 654.0 691.0 - - 0 - 0.00%
1997-01-27 0 2.750 2.650 2.800 - - 0 0 - 678.7 654.0 691.0 - - 0 - 0.00%
1997-01-24 0 2.750 2.675 2.800 - - 0 0 - 678.7 660.2 691.0 - - 0 - 0.00%
1997-01-23 0 2.750 2.700 2.875 2.700 2.750 30,000 82,000 2.7333 678.7 666.3 709.5 666.3 678.7 122 674.57 -0.90%
1997-01-22 0 2.775 2.775 2.850 2.775 2.800 40,000 111,650 2.7913 684.9 684.9 703.4 684.9 691.0 162 688.87 -4.31%
1997-01-21 0 2.900 2.825 2.925 2.900 3.000 70,000 207,500 2.9643 715.7 697.2 721.9 715.7 740.4 284 731.57 0.00%
1997-01-20 0 2.900 2.850 2.950 2.800 3.000 164,000 480,600 2.9305 715.7 703.4 728.0 691.0 740.4 665 723.23 8.41%
1997-01-17 0 2.675 2.600 2.700 2.600 2.675 76,000 199,350 2.6230 660.2 641.7 666.3 641.7 660.2 308 647.35 0.94%
1997-01-16 0 2.650 2.550 2.650 2.550 2.650 66,000 168,900 2.5591 654.0 629.3 654.0 629.3 654.0 267 631.57 0.00%
1997-01-15 0 2.650 2.600 2.900 2.650 2.650 110,000 306,500 2.7864 654.0 641.7 715.7 654.0 654.0 446 687.66 -5.36%
1997-01-14 0 2.800 - 2.850 - - 0 0 - 691.0 - 703.4 - - 0 - 0.00%
1997-01-13 0 2.800 2.800 2.900 2.700 2.800 90,000 248,000 2.7556 691.0 691.0 715.7 666.3 691.0 365 680.06 0.00%
1997-01-10 0 2.800 2.700 2.900 2.800 2.850 130,000 364,500 2.8038 691.0 666.3 715.7 691.0 703.4 527 691.97 -3.45%
1997-01-09 0 2.900 2.725 3.000 - - 0 0 - 715.7 672.5 740.4 - - 0 - 0.00%
1997-01-08 0 2.900 2.800 3.000 - - 0 0 - 715.7 691.0 740.4 - - 0 - 0.00%
1997-01-07 0 2.900 2.800 3.000 - - 0 0 - 715.7 691.0 740.4 - - 0 - 0.00%
1997-01-06 0 2.900 2.900 3.000 2.875 3.050 170,000 502,900 2.9582 715.7 715.7 740.4 709.5 752.7 689 730.08 -2.52%
1997-01-03 0 2.975 2.975 3.000 2.975 3.000 36,000 107,750 2.9931 734.2 734.2 740.4 734.2 740.4 146 738.67 -0.83%
1997-01-02 0 3.000 2.850 3.100 3.000 3.300 50,000 158,500 3.1700 740.4 703.4 765.1 740.4 814.4 203 782.34 0.00%
1996-12-31 0 3.000 2.825 3.000 2.900 3.000 20,000 59,200 2.9600 740.4 697.2 740.4 715.7 740.4 81 730.51 3.45%
1996-12-30 0 2.900 - 2.900 - - 0 0 - 715.7 - 715.7 - - 0 - -0.85%
1996-12-27 0 2.925 - - - - 0 0 - 721.9 - - - - 0 - 0.00%
1996-12-24 0 2.925 2.850 3.025 - - 0 0 - 721.9 703.4 746.6 - - 0 - 0.00%
1996-12-23 0 2.925 2.875 3.100 - - 0 0 - 721.9 709.5 765.1 - - 0 - 0.00%
1996-12-20 0 2.925 2.925 3.050 2.925 2.975 40,000 117,750 2.9438 721.9 721.9 752.7 721.9 734.2 162 726.50 -1.68%
1996-12-19 0 2.975 2.975 3.000 2.975 3.075 88,000 264,100 3.0011 734.2 734.2 740.4 734.2 758.9 357 740.67 -3.25%
1996-12-18 0 3.075 2.950 3.075 - - 0 0 - 758.9 728.0 758.9 - - 0 - -0.81%
1996-12-17 0 3.100 2.900 3.100 - - 0 0 - 765.1 715.7 765.1 - - 0 - 0.00%
1996-12-16 0 3.100 3.000 3.100 3.100 3.100 238,000 737,800 3.1000 765.1 740.4 765.1 765.1 765.1 964 765.06 0.00%
1996-12-13 0 3.100 3.000 3.150 2.900 3.100 790,000 2,371,500 3.0019 765.1 740.4 777.4 715.7 765.1 3,201 740.85 1.64%
1996-12-12 0 3.050 - 3.100 - - 0 0 - 752.7 - 765.1 - - 0 - 0.00%
1996-12-11 0 3.050 2.950 3.125 3.050 3.125 40,000 122,750 3.0688 752.7 728.0 771.2 752.7 771.2 162 757.35 -0.81%
1996-12-10 0 3.075 3.075 3.150 3.050 3.050 20,000 61,000 3.0500 758.9 758.9 777.4 752.7 752.7 81 752.72 -2.38%
1996-12-09 0 3.150 3.050 3.150 3.025 3.200 60,000 187,000 3.1167 777.4 752.7 777.4 746.6 789.7 243 769.18 4.13%
1996-12-06 0 3.025 3.025 3.200 3.025 3.300 268,000 843,100 3.1459 746.6 746.6 789.7 746.6 814.4 1,086 776.39 -5.47%
1996-12-05 0 3.200 3.075 3.200 3.050 3.300 488,000 1,597,900 3.2744 789.7 758.9 789.7 752.7 814.4 1,977 808.10 8.47%
1996-12-04 0 2.950 2.900 3.000 2.800 2.950 86,000 245,950 2.8599 728.0 715.7 740.4 691.0 728.0 348 705.80 1.72%
1996-12-03 0 2.900 - 2.950 2.900 2.900 20,000 58,000 2.9000 715.7 - 728.0 715.7 715.7 81 715.71 0.00%
1996-12-02 0 2.900 2.900 2.950 - - 200,000 570,000 2.8500 715.7 715.7 728.0 - - 810 703.37 1.75%
1996-11-29 0 2.850 2.850 2.900 2.850 2.900 14,000 40,400 2.8857 703.4 703.4 715.7 703.4 715.7 57 712.18 -3.39%
1996-11-28 0 2.950 2.900 2.950 2.950 3.000 74,000 220,550 2.9804 728.0 715.7 728.0 728.0 740.4 300 735.55 -1.67%
1996-11-27 0 3.000 3.000 3.100 3.000 3.100 38,000 117,000 3.0789 740.4 740.4 765.1 740.4 765.1 154 759.87 -2.44%
1996-11-26 0 3.075 3.075 3.175 3.000 3.100 166,000 505,700 3.0464 758.9 758.9 783.6 740.4 765.1 673 751.83 -0.81%
1996-11-25 0 3.100 3.050 3.200 3.100 3.200 124,000 387,100 3.1218 765.1 752.7 789.7 765.1 789.7 502 770.44 -3.13%
1996-11-22 0 3.200 3.200 3.300 3.200 3.600 606,000 2,063,000 3.4043 789.7 789.7 814.4 789.7 888.5 2,455 840.16 1.59%
1996-11-21 0 3.150 3.100 3.200 2.800 3.400 384,000 1,211,850 3.1559 777.4 765.1 789.7 691.0 839.1 1,556 778.85 10.53%
1996-11-20 0 2.850 2.850 2.900 2.800 2.850 94,000 266,900 2.8394 703.4 703.4 715.7 691.0 703.4 381 700.74 2.70%
1996-11-19 0 2.775 2.725 2.800 2.700 2.800 88,000 242,850 2.7597 684.9 672.5 691.0 666.3 691.0 357 681.07 1.83%
1996-11-18 0 2.725 2.700 2.800 2.700 2.725 146,000 397,450 2.7223 672.5 666.3 691.0 666.3 672.5 592 671.84 -1.80%
1996-11-15 0 2.775 2.725 2.800 2.725 2.775 398,000 1,093,700 2.7480 684.9 672.5 691.0 672.5 684.9 1,613 678.19 0.00%
1996-11-14 0 2.775 2.700 2.800 2.700 2.800 352,000 961,850 2.7325 684.9 666.3 691.0 666.3 691.0 1,426 674.37 0.91%
1996-11-13 0 2.750 2.750 2.900 2.700 2.850 104,000 284,650 2.7370 678.7 678.7 715.7 666.3 703.4 421 675.48 -3.51%
1996-11-12 0 2.850 2.850 2.925 2.750 2.950 142,000 407,500 2.8697 703.4 703.4 721.9 678.7 728.0 575 708.23 5.56%
1996-11-11 0 2.700 2.750 2.850 2.700 2.950 96,000 276,800 2.8833 666.3 678.7 703.4 666.3 728.0 389 711.59 -8.47%
1996-11-08 0 2.950 2.800 3.000 2.950 3.175 472,000 1,476,250 3.1276 728.0 691.0 740.4 728.0 783.6 1,913 771.89 -6.35%
1996-11-07 0 3.150 3.050 3.150 2.975 3.350 296,000 935,450 3.1603 777.4 752.7 777.4 734.2 826.8 1,199 779.95 -5.97%
1996-11-06 0 3.350 3.175 3.350 3.175 3.400 398,000 1,301,050 3.2690 826.8 783.6 826.8 783.6 839.1 1,613 806.76 6.35%
1996-11-05 0 3.150 3.100 3.250 2.950 3.500 590,000 1,985,400 3.3651 777.4 765.1 802.1 728.0 863.8 2,391 830.49 6.78%
1996-11-04 0 2.950 2.900 2.975 2.800 3.000 132,000 383,750 2.9072 728.0 715.7 734.2 691.0 740.4 535 717.48 -4.84%
1996-11-01 0 3.100 3.100 3.250 3.000 3.750 876,000 2,955,350 3.3737 765.1 765.1 802.1 740.4 925.5 3,550 832.61 -6.06%
1996-10-31 0 3.300 3.300 3.350 2.200 3.350 1,512,000 4,366,050 2.8876 814.4 814.4 826.8 542.9 826.8 6,127 712.64 55.29%
1996-10-30 0 2.125 2.050 2.125 2.050 2.125 106,000 221,950 2.0939 524.4 505.9 524.4 505.9 524.4 430 516.76 3.66%
1996-10-29 0 2.050 2.050 2.100 1.990 2.100 90,000 183,080 2.0342 505.9 505.9 518.3 491.1 518.3 365 502.04 5.13%
1996-10-28 0 1.950 1.950 1.960 1.880 1.960 112,000 217,840 1.9450 481.3 481.3 483.7 464.0 483.7 454 480.02 3.72%
1996-10-25 0 1.880 1.840 - - - 0 0 - 464.0 454.1 - - - 0 - 0.00%
1996-10-24 0 1.880 1.840 1.920 1.880 1.920 20,000 38,000 1.9000 464.0 454.1 473.8 464.0 473.8 81 468.91 -2.59%
1996-10-23 0 1.930 1.910 1.930 1.870 1.930 90,000 171,540 1.9060 476.3 471.4 476.3 461.5 476.3 365 470.39 -1.03%
1996-10-22 0 1.950 - 1.950 - - 0 0 - 481.3 - 481.3 - - 0 - 0.00%
1996-10-18 0 1.950 - 1.970 1.950 1.950 20,000 39,000 1.9500 481.3 - 486.2 481.3 481.3 81 481.25 0.00%
1996-10-17 0 1.950 - 1.980 1.950 1.950 20,000 39,000 1.9500 481.3 - 488.7 481.3 481.3 81 481.25 0.00%
1996-10-16 0 1.950 - 1.950 - - 0 0 - 481.3 - 481.3 - - 0 - -0.51%
1996-10-15 0 1.960 1.850 1.960 1.880 1.960 30,000 57,200 1.9067 483.7 456.6 483.7 464.0 483.7 122 470.56 2.08%
1996-10-14 0 1.920 1.900 1.960 - - 0 0 - 473.8 468.9 483.7 - - 0 - 0.00%
1996-10-11 0 1.920 1.900 1.960 - - 0 0 - 473.8 468.9 483.7 - - 0 - 0.00%
1996-10-10 0 1.920 1.900 2.000 1.920 2.000 136,000 269,040 1.9782 473.8 468.9 493.6 473.8 493.6 551 488.22 1.05%
1996-10-09 0 1.900 1.900 1.960 1.880 1.900 32,000 60,560 1.8925 468.9 468.9 483.7 464.0 468.9 130 467.06 -0.52%
1996-10-08 0 1.910 1.910 1.960 1.900 1.920 46,000 88,280 1.9191 471.4 471.4 483.7 468.9 473.8 186 473.63 -3.05%
1996-10-07 0 1.970 - 1.970 2.000 2.000 20,000 40,000 2.0000 486.2 - 486.2 493.6 493.6 81 493.59 -1.01%
1996-10-04 0 1.990 1.930 1.990 1.900 2.050 102,000 201,640 1.9769 491.1 476.3 491.1 468.9 505.9 413 487.88 3.65%
1996-10-03 0 1.920 - - 1.920 1.920 54,000 103,680 1.9200 473.8 - - 473.8 473.8 219 473.85 1.05%
1996-10-02 0 1.900 1.870 2.000 1.900 1.900 58,000 110,200 1.9000 468.9 461.5 493.6 468.9 468.9 235 468.91 0.00%
1996-10-01 0 1.900 1.820 1.950 1.860 1.900 80,000 151,600 1.8950 468.9 449.2 481.3 459.0 468.9 324 467.68 0.00%
1996-09-30 0 1.900 1.860 1.950 - - 0 0 - 468.9 459.0 481.3 - - 0 - 0.00%
1996-09-27 0 1.900 1.880 1.980 1.900 1.900 10,000 19,000 1.9000 468.9 464.0 488.7 468.9 468.9 41 468.91 -2.06%
1996-09-26 0 1.940 1.900 1.940 1.900 1.940 30,000 57,800 1.9267 478.8 468.9 478.8 468.9 478.8 122 475.49 0.00%
1996-09-25 0 1.940 1.900 1.950 1.900 1.940 74,000 141,480 1.9119 478.8 468.9 481.3 468.9 478.8 300 471.85 0.52%
1996-09-24 0 1.930 1.900 2.000 1.890 2.150 220,000 440,180 2.0008 476.3 468.9 493.6 466.4 530.6 891 493.79 8.43%
1996-09-23 0 1.780 1.730 1.820 1.690 1.780 22,000 37,740 1.7155 439.3 427.0 449.2 417.1 439.3 89 423.37 7.23%
1996-09-20 0 1.660 1.600 1.700 1.600 1.660 20,000 32,600 1.6300 409.7 394.9 419.6 394.9 409.7 81 402.28 2.47%
1996-09-19 0 1.620 1.620 1.670 1.600 1.600 12,000 19,200 1.6000 399.8 399.8 412.1 394.9 394.9 49 394.87 -5.81%
1996-09-18 0 1.720 1.670 1.720 1.380 1.720 180,000 284,640 1.5813 424.5 412.1 424.5 340.6 424.5 729 390.26 24.64%
1996-09-17 0 1.380 1.380 - 1.380 1.380 20,000 27,600 1.3800 340.6 340.6 - 340.6 340.6 81 340.58 -2.82%
1996-09-16 0 1.420 1.400 - - - 0 0 - 350.4 345.5 - - - 0 - 0.00%
1996-09-13 0 1.420 1.360 - - - 0 0 - 350.4 335.6 - - - 0 - 0.00%
1996-09-12 0 1.420 1.380 - 1.420 1.420 10,000 14,200 1.4200 350.4 340.6 - 350.4 350.4 41 350.45 0.00%
1996-09-11 0 1.420 1.400 - - - 0 0 - 350.4 345.5 - - - 0 - 0.00%
1996-09-10 0 1.420 1.400 - - - 0 0 - 350.4 345.5 - - - 0 - 0.00%
1996-09-09 0 1.420 1.420 - 1.420 1.480 58,000 84,060 1.4493 350.4 350.4 - 350.4 365.3 235 357.68 -6.58%
1996-09-06 0 1.520 - - - - 0 0 - 375.1 - - - - 0 - 0.00%
1996-09-05 0 1.520 1.440 1.520 - - 0 0 - 375.1 355.4 375.1 - - 0 - 0.00%
1996-09-04 0 1.520 - - - - 0 0 - 375.1 - - - - 0 - 0.00%
1996-09-03 0 1.520 - 1.600 - - 0 0 - 375.1 - 394.9 - - 0 - 0.00%
1996-09-02 0 1.520 1.440 - - - 0 0 - 375.1 355.4 - - - 0 - 0.00%
1996-08-30 0 1.520 - - - - 0 0 - 375.1 - - - - 0 - 0.00%
1996-08-29 0 1.520 1.450 - - - 0 0 - 375.1 357.9 - - - 0 - 0.00%
1996-08-28 0 1.520 - - 1.520 1.550 30,000 45,900 1.5300 375.1 - - 375.1 382.5 122 377.60 -3.80%
1996-08-27 0 1.580 - - - - 0 0 - 389.9 - - - - 0 - 0.00%
1996-08-23 0 1.580 1.560 - - - 0 0 - 389.9 385.0 - - - 0 - 0.00%
1996-08-22 0 1.580 - - 1.580 1.580 20,000 31,600 1.5800 389.9 - - 389.9 389.9 81 389.94 -1.25%
1996-08-21 0 1.600 1.540 - 1.600 1.610 46,000 73,760 1.6035 394.9 380.1 - 394.9 397.3 186 395.73 0.00%
1996-08-20 0 1.600 1.600 - - - 0 0 - 394.9 394.9 - - - 0 - 0.00%
1996-08-19 0 1.600 1.600 - 1.600 1.600 20,000 32,000 1.6000 394.9 394.9 - 394.9 394.9 81 394.87 0.00%
1996-08-16 0 1.600 1.530 - 1.600 1.600 38,000 60,800 1.6000 394.9 377.6 - 394.9 394.9 154 394.87 0.00%
1996-08-15 0 1.600 1.530 - 1.600 1.600 2,000 3,200 1.6000 394.9 377.6 - 394.9 394.9 8 394.87 0.00%
1996-08-14 0 1.600 1.530 1.600 - - 0 0 - 394.9 377.6 394.9 - - 0 - 0.00%
1996-08-13 0 1.600 - - - - 0 0 - 394.9 - - - - 0 - 0.00%
1996-08-12 0 1.600 1.520 - - - 0 0 - 394.9 375.1 - - - 0 - 0.00%
1996-08-09 0 1.600 1.520 - - - 0 0 - 394.9 375.1 - - - 0 - 0.00%
1996-08-08 0 1.600 1.600 - 1.600 1.600 4,000 6,400 1.6000 394.9 394.9 - 394.9 394.9 16 394.87 0.00%
1996-08-07 0 1.600 1.520 1.600 - - 0 0 - 394.9 375.1 394.9 - - 0 - 0.00%
1996-08-06 0 1.600 1.540 1.600 1.600 1.600 20,000 32,000 1.6000 394.9 380.1 394.9 394.9 394.9 81 394.87 -3.61%
1996-08-05 0 1.660 1.580 - - - 0 0 - 409.7 389.9 - - - 0 - 0.00%
1996-08-02 0 1.660 1.580 - - - 0 0 - 409.7 389.9 - - - 0 - 0.00%
1996-08-01 0 1.660 1.600 - - - 0 0 - 409.7 394.9 - - - 0 - 0.00%
1996-07-31 0 1.660 - - - - 0 0 - 409.7 - - - - 0 - 0.00%
1996-07-30 0 1.660 1.560 - - - 0 0 - 409.7 385.0 - - - 0 - 0.00%
1996-07-29 0 1.660 - - - - 0 0 - 409.7 - - - - 0 - 0.00%
1996-07-26 0 1.660 - - - - 0 0 - 409.7 - - - - 0 - 0.00%
1996-07-25 0 1.660 - - - - 0 0 - 409.7 - - - - 0 - 0.00%
1996-07-24 0 1.660 1.560 - - - 0 0 - 409.7 385.0 - - - 0 - 0.00%
1996-07-23 0 1.660 - - - - 0 0 - 409.7 - - - - 0 - 0.00%
1996-07-22 0 1.660 1.660 - 1.640 1.640 10,000 16,400 1.6400 409.7 409.7 - 404.7 404.7 41 404.74 0.00%
1996-07-19 0 1.660 1.660 1.700 1.660 1.660 4,000 6,640 1.6600 409.7 409.7 419.6 409.7 409.7 16 409.68 5.06%
1996-07-18 0 1.580 1.580 - - - 0 0 - 389.9 389.9 - - - 0 - 5.33%
1996-07-17 0 1.500 1.480 - 1.500 1.500 10,000 15,000 1.5000 370.2 365.3 - 370.2 370.2 41 370.19 0.00%
1996-07-16 0 1.500 1.400 - 1.500 1.500 2,000 3,000 1.5000 370.2 345.5 - 370.2 370.2 8 370.19 1.35%
1996-07-15 0 1.480 1.400 - - - 0 0 - 365.3 345.5 - - - 0 - 0.00%
1996-07-12 0 1.480 1.430 - - - 1,000 1,310 1.3100 365.3 352.9 - - - 4 323.30 0.00%
1996-07-11 0 1.480 1.440 1.520 - - 0 0 - 365.3 355.4 375.1 - - 0 - 0.00%
1996-07-10 0 1.480 1.400 1.520 - - 0 0 - 365.3 345.5 375.1 - - 0 - 0.00%
1996-07-09 0 1.480 - - - - 0 0 - 365.3 - - - - 0 - 0.00%
1996-07-08 0 1.480 1.430 - - - 0 0 - 365.3 352.9 - - - 0 - 0.00%
1996-07-05 0 1.480 - - - - 0 0 - 365.3 - - - - 0 - 0.00%
1996-07-04 0 1.480 1.400 - - - 0 0 - 365.3 345.5 - - - 0 - 0.00%
1996-07-03 0 1.480 - - 1.480 1.480 20,000 29,600 1.4800 365.3 - - 365.3 365.3 81 365.26 0.00%
1996-07-02 0 1.480 - - - - 0 0 - 365.3 - - - - 0 - 0.00%
1996-07-01 0 1.480 1.400 1.520 - - 0 0 - 365.3 345.5 375.1 - - 0 - 0.00%
1996-06-28 0 1.480 - - - - 0 0 - 365.3 - - - - 0 - 0.00%
1996-06-27 0 1.480 1.480 1.580 1.440 1.440 4,000 5,760 1.4400 365.3 365.3 389.9 355.4 355.4 16 355.38 -2.63%
1996-06-26 0 1.520 1.500 1.580 - - 0 0 - 375.1 370.2 389.9 - - 0 - 0.00%
1996-06-25 0 1.520 - 1.580 - - 0 0 - 375.1 - 389.9 - - 0 - 0.00%
1996-06-24 0 1.520 1.500 1.580 - - 0 0 - 375.1 370.2 389.9 - - 0 - 0.00%
1996-06-21 0 1.520 1.450 1.580 - - 0 0 - 375.1 357.9 389.9 - - 0 - 0.00%
1996-06-19 0 1.520 1.450 1.580 - - 0 0 - 375.1 357.9 389.9 - - 0 - 0.00%
1996-06-18 0 1.520 1.500 1.580 - - 0 0 - 375.1 370.2 389.9 - - 0 - 0.00%
1996-06-14 0 1.520 1.480 1.550 1.500 1.520 16,000 24,200 1.5125 375.1 365.3 382.5 370.2 375.1 65 373.28 1.33%
1996-06-13 0 1.500 1.450 1.520 1.500 1.500 6,000 9,000 1.5000 370.2 357.9 375.1 370.2 370.2 24 370.19 -1.32%
1996-06-12 0 1.520 1.450 1.520 - - 0 0 - 375.1 357.9 375.1 - - 0 - 0.00%
1996-06-11 0 1.520 1.500 1.580 1.520 1.520 18,000 27,360 1.5200 375.1 370.2 389.9 375.1 375.1 73 375.13 0.00%
1996-06-10 0 1.520 1.500 1.580 - - 0 0 - 375.1 370.2 389.9 - - 0 - 0.00%
1996-06-07 0 1.520 1.440 1.520 1.520 1.520 10,000 15,200 1.5200 375.1 355.4 375.1 375.1 375.1 41 375.13 1.33%
1996-06-06 0 1.500 1.500 1.580 1.500 1.500 10,000 15,000 1.5000 370.2 370.2 389.9 370.2 370.2 41 370.19 -1.32%
1996-06-05 0 1.520 1.440 1.580 - - 0 0 - 375.1 355.4 389.9 - - 0 - 0.00%
1996-06-04 0 1.520 - 1.580 - - 0 0 - 375.1 - 389.9 - - 0 - 0.00%
1996-06-03 0 1.520 1.450 1.580 - - 0 0 - 375.1 357.9 389.9 - - 0 - 0.00%
1996-05-31 0 1.520 1.440 1.580 - - 0 0 - 375.1 355.4 389.9 - - 0 - 0.00%
1996-05-30 0 1.520 1.450 1.580 - - 0 0 - 375.1 357.9 389.9 - - 0 - 0.00%
1996-05-29 0 1.520 1.490 1.550 - - 0 0 - 375.1 367.7 382.5 - - 0 - 0.00%
1996-05-28 0 1.520 1.500 1.580 - - 0 0 - 375.1 370.2 389.9 - - 0 - 0.00%
1996-05-27 0 1.520 1.520 1.560 - - 0 0 - 375.1 375.1 385.0 - - 0 - 1.33%
1996-05-24 0 1.500 1.500 1.550 - - 0 0 - 370.2 370.2 382.5 - - 0 - 0.00%
1996-05-23 0 1.500 1.500 1.570 1.500 1.510 34,000 51,300 1.5088 370.2 370.2 387.5 370.2 372.7 138 372.37 0.00%
1996-05-22 0 1.500 1.500 1.540 1.500 1.500 120,000 180,000 1.5000 370.2 370.2 380.1 370.2 370.2 486 370.19 0.00%
1996-05-21 0 1.500 1.480 1.560 1.500 1.500 50,000 75,000 1.5000 370.2 365.3 385.0 370.2 370.2 203 370.19 -3.85%
1996-05-20 0 1.560 1.500 1.560 - - 0 0 - 385.0 370.2 385.0 - - 0 - -1.27%
1996-05-17 0 1.580 - 1.580 - - 0 0 - 389.9 - 389.9 - - 0 - 0.00%
1996-05-16 0 1.580 - 1.580 - - 0 0 - 389.9 - 389.9 - - 0 - 0.00%
1996-05-15 0 1.580 - 1.580 - - 0 0 - 389.9 - 389.9 - - 0 - 0.00%
1996-05-14 0 1.580 - 1.580 - - 0 0 - 389.9 - 389.9 - - 0 - 0.00%
1996-05-13 0 1.580 1.500 1.580 - - 0 0 - 389.9 370.2 389.9 - - 0 - 0.00%
1996-05-10 0 1.580 1.500 1.580 1.580 1.580 2,000 3,160 1.5800 389.9 370.2 389.9 389.9 389.9 8 389.94 3.95%
1996-05-09 0 1.520 1.500 1.560 1.500 1.540 54,000 82,240 1.5230 375.1 370.2 385.0 370.2 380.1 219 375.86 -1.30%
1996-05-08 0 1.540 1.500 1.580 1.540 1.590 68,000 105,820 1.5562 380.1 370.2 389.9 380.1 392.4 276 384.06 -3.75%
1996-05-07 0 1.600 1.550 1.600 1.530 1.600 266,000 419,660 1.5777 394.9 382.5 394.9 377.6 394.9 1,078 389.36 3.23%
1996-05-06 0 1.550 1.550 1.570 1.540 1.570 76,000 118,140 1.5545 382.5 382.5 387.5 380.1 387.5 308 383.64 -2.52%
1996-05-03 0 1.590 1.560 1.590 1.600 1.600 50,000 80,000 1.6000 392.4 385.0 392.4 394.9 394.9 203 394.87 -0.62%
1996-05-02 0 1.600 - - - - 0 0 - 394.9 - - - - 0 - 0.00%
1996-05-01 0 1.600 - - - - 0 0 - 394.9 - - - - 0 - 0.00%
1996-04-30 0 1.600 - - - - 0 0 - 394.9 - - - - 0 - 0.00%
1996-04-29 0 1.600 - - - - 0 0 - 394.9 - - - - 0 - 0.00%
1996-04-26 0 1.600 - - - - 0 0 - 394.9 - - - - 0 - 0.00%
1996-04-25 0 1.600 1.600 - 1.600 1.600 2,000 3,200 1.6000 394.9 394.9 - 394.9 394.9 8 394.87 0.00%
1996-04-24 0 1.600 - 1.600 - - 0 0 - 394.9 - 394.9 - - 0 - 0.00%
1996-04-23 0 1.600 - 1.600 - - 0 0 - 394.9 - 394.9 - - 0 - 0.00%
1996-04-22 0 1.600 - 1.600 - - 0 0 - 394.9 - 394.9 - - 0 - 0.00%
1996-04-19 0 1.600 - 1.600 - - 0 0 - 394.9 - 394.9 - - 0 - 0.00%
1996-04-18 0 1.600 - 1.600 - - 0 0 - 394.9 - 394.9 - - 0 - 0.00%
1996-04-17 0 1.600 - 1.600 - - 0 0 - 394.9 - 394.9 - - 0 - 0.00%
1996-04-16 0 1.600 - 1.600 - - 0 0 - 394.9 - 394.9 - - 0 - 0.00%
1996-04-15 0 1.600 - 1.600 - - 0 0 - 394.9 - 394.9 - - 0 - 0.00%
1996-04-12 0 1.600 - - - - 0 0 - 394.9 - - - - 0 - 0.00%
1996-04-11 0 1.600 - - - - 0 0 - 394.9 - - - - 0 - 0.00%
1996-04-10 0 1.600 1.500 - - - 0 0 - 394.9 370.2 - - - 0 - 0.00%
1996-04-09 0 1.600 - - - - 0 0 - 394.9 - - - - 0 - 0.00%
1996-04-03 0 1.600 - - - - 0 0 - 394.9 - - - - 0 - 0.00%
1996-04-02 0 1.600 1.600 - - - 0 0 - 394.9 394.9 - - - 0 - 1.91%
1996-04-01 0 1.570 1.500 - - - 0 0 - 387.5 370.2 - - - 0 - 0.00%
1996-03-29 0 1.570 1.570 - 1.550 1.600 40,000 62,180 1.5545 387.5 387.5 - 382.5 394.9 162 383.64 2.61%
1996-03-28 0 1.530 1.460 - - - 0 0 - 377.6 360.3 - - - 0 - 0.00%
1996-03-27 0 1.530 1.500 - - - 0 0 - 377.6 370.2 - - - 0 - 0.00%
1996-03-26 0 1.530 1.500 - - - 0 0 - 377.6 370.2 - - - 0 - 0.00%
1996-03-25 0 1.530 1.500 - - - 0 0 - 377.6 370.2 - - - 0 - 0.00%
1996-03-22 0 1.530 1.510 - - - 0 0 - 377.6 372.7 - - - 0 - 0.00%
1996-03-21 0 1.530 1.500 1.600 - - 0 0 - 377.6 370.2 394.9 - - 0 - 0.00%
1996-03-20 0 1.530 1.510 - - - 0 0 - 377.6 372.7 - - - 0 - 0.00%
1996-03-19 0 1.530 1.530 - 1.510 1.510 10,000 15,100 1.5100 377.6 377.6 - 372.7 372.7 41 372.66 -1.29%
1996-03-18 0 1.550 1.480 - 1.550 1.550 10,000 15,500 1.5500 382.5 365.3 - 382.5 382.5 41 382.53 -3.13%
1996-03-15 0 1.600 - 1.740 - - 0 0 - 394.9 - 429.4 - - 0 - 0.00%
1996-03-14 0 1.600 1.500 1.700 - - 0 0 - 394.9 370.2 419.6 - - 0 - 0.00%
1996-03-13 0 1.600 - 1.740 - - 0 0 - 394.9 - 429.4 - - 0 - 0.00%
1996-03-12 0 1.600 1.500 1.700 - - 0 0 - 394.9 370.2 419.6 - - 0 - 0.00%
1996-03-11 0 1.600 - 1.700 1.600 1.600 50,000 80,000 1.6000 394.9 - 419.6 394.9 394.9 203 394.87 -5.88%
1996-03-08 0 1.700 1.650 1.740 - - 0 0 - 419.6 407.2 429.4 - - 0 - 0.00%
1996-03-07 0 1.700 1.680 1.740 - - 0 0 - 419.6 414.6 429.4 - - 0 - 0.00%
1996-03-06 0 1.700 1.700 1.740 1.700 1.700 30,000 51,000 1.7000 419.6 419.6 429.4 419.6 419.6 122 419.55 -2.30%
1996-03-05 0 1.740 1.700 1.740 1.740 1.740 4,000 6,960 1.7400 429.4 419.6 429.4 429.4 429.4 16 429.42 -5.43%
1996-03-04 0 1.840 1.740 1.840 - - 0 0 - 454.1 429.4 454.1 - - 0 - 0.00%
1996-03-01 0 1.840 - 1.840 - - 0 0 - 454.1 - 454.1 - - 0 - 0.00%
1996-02-29 0 1.840 - 1.840 - - 0 0 - 454.1 - 454.1 - - 0 - 0.00%
1996-02-28 0 1.840 - 1.840 - - 0 0 - 454.1 - 454.1 - - 0 - 0.00%
1996-02-27 0 1.840 - 1.840 - - 0 0 - 454.1 - 454.1 - - 0 - 0.00%
1996-02-26 0 1.840 - - - - 0 0 - 454.1 - - - - 0 - 0.00%
1996-02-23 0 1.840 - - - - 0 0 - 454.1 - - - - 0 - 0.00%
1996-02-22 0 1.840 - - - - 0 0 - 454.1 - - - - 0 - 0.00%
1996-02-16 0 1.840 - - - - 0 0 - 454.1 - - - - 0 - 0.00%
1996-02-15 0 1.840 - 1.860 1.840 1.840 40,000 73,600 1.8400 454.1 - 459.0 454.1 454.1 162 454.10 2.22%
1996-02-14 0 1.800 - 1.800 - - 0 0 - 444.2 - 444.2 - - 0 - 0.00%
1996-02-13 0 1.800 - 1.800 - - 0 0 - 444.2 - 444.2 - - 0 - 0.00%
1996-02-12 0 1.800 - 1.800 - - 0 0 - 444.2 - 444.2 - - 0 - 0.00%
1996-02-09 0 1.800 - 1.840 - - 0 0 - 444.2 - 454.1 - - 0 - 0.00%
1996-02-08 0 1.800 - 1.800 - - 0 0 - 444.2 - 444.2 - - 0 - 0.00%
1996-02-07 0 1.800 1.700 - - - 0 0 - 444.2 419.6 - - - 0 - 0.00%
1996-02-06 0 1.800 - - - - 0 0 - 444.2 - - - - 0 - 0.00%
1996-02-05 0 1.800 1.700 1.800 - - 0 0 - 444.2 419.6 444.2 - - 0 - 0.00%
1996-02-02 0 1.800 - 1.800 - - 0 0 - 444.2 - 444.2 - - 0 - 0.00%
1996-02-01 0 1.800 1.700 1.820 - - 0 0 - 444.2 419.6 449.2 - - 0 - 0.00%
1996-01-31 0 1.800 - 1.800 1.800 1.800 10,000 18,000 1.8000 444.2 - 444.2 444.2 444.2 41 444.23 0.00%
1996-01-30 0 1.800 - 1.830 - - 0 0 - 444.2 - 451.6 - - 0 - 0.00%
1996-01-29 0 1.800 1.700 1.840 - - 0 0 - 444.2 419.6 454.1 - - 0 - 0.00%
1996-01-26 0 1.800 - 1.840 - - 0 0 - 444.2 - 454.1 - - 0 - 0.00%
1996-01-25 0 1.800 - - - - 0 0 - 444.2 - - - - 0 - 0.00%
1996-01-24 0 1.800 1.730 1.870 1.800 1.800 6,000 10,800 1.8000 444.2 427.0 461.5 444.2 444.2 24 444.23 -2.17%
1996-01-23 0 1.840 1.800 1.870 1.840 1.850 20,000 36,900 1.8450 454.1 444.2 461.5 454.1 456.6 81 455.34 0.00%
1996-01-22 0 1.840 - 1.850 1.840 1.840 10,000 18,400 1.8400 454.1 - 456.6 454.1 454.1 41 454.10 -0.54%
1996-01-19 0 1.850 1.770 1.850 1.820 1.850 18,000 33,060 1.8367 456.6 436.8 456.6 449.2 456.6 73 453.28 0.00%
1996-01-18 0 1.850 - 1.850 - - 0 0 - 456.6 - 456.6 - - 0 - 0.00%
1996-01-17 0 1.850 1.760 1.880 1.800 1.850 8,000 14,500 1.8125 456.6 434.4 464.0 444.2 456.6 32 447.32 4.52%
1996-01-16 0 1.770 1.770 1.800 1.720 1.800 40,000 70,800 1.7700 436.8 436.8 444.2 424.5 444.2 162 436.83 -4.84%
1996-01-15 0 1.860 - 1.890 - - 0 0 - 459.0 - 466.4 - - 0 - 0.00%
1996-01-12 0 1.860 - 1.860 - - 0 0 - 459.0 - 459.0 - - 0 - 0.00%
1996-01-11 0 1.860 - 1.900 - - 0 0 - 459.0 - 468.9 - - 0 - 0.00%
1996-01-10 0 1.860 - 1.900 - - 0 0 - 459.0 - 468.9 - - 0 - 0.00%
1996-01-09 0 1.860 - 1.860 - - 0 0 - 459.0 - 459.0 - - 0 - 0.00%
1996-01-08 0 1.860 - 1.860 - - 0 0 - 459.0 - 459.0 - - 0 - 0.00%
1996-01-05 0 1.860 - 1.900 - - 0 0 - 459.0 - 468.9 - - 0 - 0.00%
1996-01-04 0 1.860 - - - - 0 0 - 459.0 - - - - 0 - 0.00%
1996-01-03 0 1.860 - 1.900 - - 0 0 - 459.0 - 468.9 - - 0 - 0.00%
1996-01-02 0 1.860 - 1.900 - - 0 0 - 459.0 - 468.9 - - 0 - 0.00%
1995-12-29 0 1.860 - 1.910 1.860 1.900 20,000 37,600 1.8800 459.0 - 471.4 459.0 468.9 81 463.97 -4.12%
1995-12-28 0 1.940 - - - - 0 0 - 478.8 - - - - 0 - 0.00%
1995-12-27 0 1.940 - 1.940 - - 0 0 - 478.8 - 478.8 - - 0 - 0.00%
1995-12-22 0 1.940 - 1.940 - - 0 0 - 478.8 - 478.8 - - 0 - 0.00%
1995-12-21 0 1.940 - 1.940 - - 0 0 - 478.8 - 478.8 - - 0 - 0.00%
1995-12-20 0 1.940 - 1.940 - - 0 0 - 478.8 - 478.8 - - 0 - 0.00%
1995-12-19 0 1.940 - - - - 0 0 - 478.8 - - - - 0 - 0.00%
1995-12-18 0 1.940 - 1.960 - - 0 0 - 478.8 - 483.7 - - 0 - 0.00%
1995-12-15 0 1.940 - 1.940 - - 0 0 - 478.8 - 478.8 - - 0 - 0.00%
1995-12-14 0 1.940 - 1.980 1.940 1.940 20,000 38,800 1.9400 478.8 - 488.7 478.8 478.8 81 478.78 2.11%
1995-12-13 0 1.900 - 1.930 - - 0 0 - 468.9 - 476.3 - - 0 - 0.00%
1995-12-12 0 1.900 - 1.940 - - 0 0 - 468.9 - 478.8 - - 0 - 0.00%
1995-12-11 0 1.900 - 1.930 - - 0 0 - 468.9 - 476.3 - - 0 - 0.00%
1995-12-08 0 1.900 - 1.940 - - 0 0 - 468.9 - 478.8 - - 0 - 0.00%
1995-12-07 0 1.900 - 1.940 - - 0 0 - 468.9 - 478.8 - - 0 - 0.00%
1995-12-06 0 1.900 - 1.940 - - 0 0 - 468.9 - 478.8 - - 0 - 0.00%
1995-12-05 0 1.900 - 1.940 - - 0 0 - 468.9 - 478.8 - - 0 - 0.00%
1995-12-04 0 1.900 - 1.940 - - 0 0 - 468.9 - 478.8 - - 0 - 0.00%
1995-12-01 0 1.900 - 1.940 - - 0 0 - 468.9 - 478.8 - - 0 - 0.00%
1995-11-30 0 1.900 - 1.940 - - 0 0 - 468.9 - 478.8 - - 0 - 0.00%
1995-11-29 0 1.900 - 1.940 - - 0 0 - 468.9 - 478.8 - - 0 - 0.00%
1995-11-28 0 1.900 - 1.930 - - 0 0 - 468.9 - 476.3 - - 0 - 0.00%
1995-11-27 0 1.900 - 1.900 - - 0 0 - 468.9 - 468.9 - - 0 - 0.00%
1995-11-24 0 1.900 - 1.940 - - 0 0 - 468.9 - 478.8 - - 0 - 0.00%
1995-11-23 0 1.900 - 1.900 - - 0 0 - 468.9 - 468.9 - - 0 - 0.00%
1995-11-22 0 1.900 - 1.940 - - 40,000 76,000 1.9000 468.9 - 478.8 - - 162 468.91 0.00%
1995-11-21 0 1.900 - 1.940 - - 0 0 - 468.9 - 478.8 - - 0 - 0.00%
1995-11-20 0 1.900 - 1.930 - - 0 0 - 468.9 - 476.3 - - 0 - 0.00%
1995-11-17 0 1.900 - 1.920 - - 0 0 - 468.9 - 473.8 - - 0 - 0.00%
1995-11-16 0 1.900 - 1.940 - - 0 0 - 468.9 - 478.8 - - 0 - 0.00%
1995-11-15 0 1.900 - 1.940 - - 0 0 - 468.9 - 478.8 - - 0 - 0.00%
1995-11-14 0 1.900 - 1.940 - - 0 0 - 468.9 - 478.8 - - 0 - 0.00%
1995-11-13 0 1.900 - 1.940 - - 0 0 - 468.9 - 478.8 - - 0 - 0.00%
1995-11-10 0 1.900 - 1.940 - - 0 0 - 468.9 - 478.8 - - 0 - 0.00%
1995-11-09 0 1.900 - 1.900 - - 0 0 - 468.9 - 468.9 - - 0 - 0.00%
1995-11-08 0 1.900 - 1.900 - - 0 0 - 468.9 - 468.9 - - 0 - 0.00%
1995-11-07 0 1.900 - 1.950 - - 0 0 - 468.9 - 481.3 - - 0 - 0.00%
1995-11-06 0 1.900 - 1.930 1.900 1.900 20,000 38,000 1.9000 468.9 - 476.3 468.9 468.9 81 468.91 -2.56%
1995-11-03 0 1.950 - 1.950 - - 0 0 - 481.3 - 481.3 - - 0 - 0.00%
1995-11-02 0 1.950 - 1.950 - - 0 0 - 481.3 - 481.3 - - 0 - 0.00%
1995-10-31 0 1.950 - 1.950 - - 0 0 - 481.3 - 481.3 - - 0 - -1.02%
1995-10-30 0 1.970 - 1.990 - - 0 0 - 486.2 - 491.1 - - 0 - 0.00%
1995-10-27 0 1.970 1.900 1.970 - - 0 0 - 486.2 468.9 486.2 - - 0 - -0.51%
1995-10-26 0 1.980 1.850 1.980 1.990 1.990 10,000 19,900 1.9900 488.7 456.6 488.7 491.1 491.1 41 491.12 -0.50%
1995-10-25 0 1.990 1.920 1.990 - - 0 0 - 491.1 473.8 491.1 - - 0 - 0.00%
1995-10-24 0 1.990 1.920 1.990 1.920 1.990 32,000 61,580 1.9244 491.1 473.8 491.1 473.8 491.1 130 474.93 0.00%
1995-10-23 0 1.990 - 2.025 1.970 1.990 26,000 51,420 1.9777 491.1 - 499.8 486.2 491.1 105 488.08 2.05%
1995-10-20 0 1.950 1.850 1.950 - - 0 0 - 481.3 456.6 481.3 - - 0 - 0.00%
1995-10-19 0 1.950 - 1.990 - - 0 0 - 481.3 - 491.1 - - 0 - 0.00%
1995-10-18 0 1.950 1.850 1.950 1.950 1.950 16,000 31,200 1.9500 481.3 456.6 481.3 481.3 481.3 65 481.25 1.04%
1995-10-17 0 1.930 1.900 1.970 - - 0 0 - 476.3 468.9 486.2 - - 0 - 0.00%
1995-10-16 0 1.930 - - 1.830 1.930 38,000 70,880 1.8653 476.3 - - 451.6 476.3 154 460.34 5.46%
1995-10-13 0 1.830 1.800 - 1.830 1.830 20,000 36,600 1.8300 451.6 444.2 - 451.6 451.6 81 451.63 0.00%
1995-10-12 0 1.830 1.810 - 1.800 1.830 50,000 90,500 1.8100 451.6 446.7 - 444.2 451.6 203 446.70 1.67%
1995-10-11 0 1.800 1.750 - 1.680 1.800 34,000 58,940 1.7335 444.2 431.9 - 414.6 444.2 138 427.83 9.09%
1995-10-10 0 1.650 1.650 1.690 1.620 1.620 2,000 3,240 1.6200 407.2 407.2 417.1 399.8 399.8 8 399.81 -2.37%
1995-10-09 0 1.690 1.600 - 1.680 1.690 22,000 37,160 1.6891 417.1 394.9 - 414.6 417.1 89 416.86 0.00%
1995-10-06 0 1.690 - - - - 0 0 - 417.1 - - - - 0 - 0.00%
1995-10-05 0 1.690 1.600 1.720 - - 0 0 - 417.1 394.9 424.5 - - 0 - 0.00%
1995-10-04 0 1.690 1.650 1.690 1.640 1.690 30,000 49,980 1.6660 417.1 407.2 417.1 404.7 417.1 122 411.16 2.42%
1995-10-03 0 1.650 1.640 1.670 - - 0 0 - 407.2 404.7 412.1 - - 0 - 0.00%
1995-10-02 0 1.650 1.640 1.680 - - 0 0 - 407.2 404.7 414.6 - - 0 - 0.00%
1995-09-29 0 1.650 1.650 1.710 1.650 1.670 10,000 16,620 1.6620 407.2 407.2 422.0 407.2 412.1 41 410.17 -1.20%
1995-09-28 0 1.670 1.650 1.710 - - 0 0 - 412.1 407.2 422.0 - - 0 - 0.00%
1995-09-27 0 1.670 - - - - 0 0 - 412.1 - - - - 0 - 0.00%
1995-09-26 0 1.670 1.670 1.700 - - 0 0 - 412.1 412.1 419.6 - - 0 - 0.60%
1995-09-25 0 1.660 1.660 1.700 1.660 1.700 20,000 33,600 1.6800 409.7 409.7 419.6 409.7 419.6 81 414.62 -4.05%
1995-09-22 0 1.730 - 1.750 - - 0 0 - 427.0 - 431.9 - - 0 - 0.00%
1995-09-21 0 1.730 1.640 - - - 0 0 - 427.0 404.7 - - - 0 - 0.00%
1995-09-20 0 1.730 1.650 - - - 0 0 - 427.0 407.2 - - - 0 - 0.00%
1995-09-19 0 1.730 1.730 - 1.680 1.700 10,000 16,920 1.6920 427.0 427.0 - 414.6 419.6 41 417.58 -2.81%
1995-09-18 0 1.780 - 1.850 - - 0 0 - 439.3 - 456.6 - - 0 - 0.00%
1995-09-15 0 1.780 1.700 - - - 0 0 - 439.3 419.6 - - - 0 - 0.00%
1995-09-14 0 1.780 1.740 - 1.780 1.780 80,000 142,400 1.7800 439.3 429.4 - 439.3 439.3 324 439.29 0.00%
1995-09-13 0 1.780 - 1.800 - - 0 0 - 439.3 - 444.2 - - 0 - 0.00%
1995-09-12 0 1.780 1.690 1.810 - - 0 0 - 439.3 417.1 446.7 - - 0 - 0.00%
1995-09-11 0 1.780 - 1.840 - - 0 0 - 439.3 - 454.1 - - 0 - 0.00%
1995-09-08 0 1.780 1.780 1.820 1.750 1.750 10,000 17,500 1.7500 439.3 439.3 449.2 431.9 431.9 41 431.89 2.89%
1995-09-07 0 1.730 1.730 - 1.600 1.600 10,000 16,000 1.6000 427.0 427.0 - 394.9 394.9 41 394.87 -7.49%
1995-09-06 0 1.870 - 1.870 - - 0 0 - 461.5 - 461.5 - - 0 - 0.00%
1995-09-05 0 1.870 1.600 1.910 - - 0 0 - 461.5 394.9 471.4 - - 0 - 0.00%
1995-09-04 0 1.870 - 1.870 - - 0 0 - 461.5 - 461.5 - - 0 - 0.00%
1995-09-01 0 1.870 - - - - 0 0 - 461.5 - - - - 0 - 0.00%
1995-08-31 0 1.870 - 2.000 - - 0 0 - 461.5 - 493.6 - - 0 - 0.00%
1995-08-30 0 1.870 - 2.000 - - 0 0 - 461.5 - 493.6 - - 0 - 0.00%
1995-08-29 0 1.870 - 2.000 - - 0 0 - 461.5 - 493.6 - - 0 - 0.00%
1995-08-25 0 1.870 - - - - 0 0 - 461.5 - - - - 0 - 0.00%
1995-08-24 0 1.870 - - - - 0 0 - 461.5 - - - - 0 - 0.00%
1995-08-23 0 1.870 1.800 - - - 0 0 - 461.5 444.2 - - - 0 - 0.00%
1995-08-22 0 1.870 - - - - 0 0 - 461.5 - - - - 0 - 0.00%
1995-08-21 0 1.870 - - - - 0 0 - 461.5 - - - - 0 - 0.00%
1995-08-18 0 1.870 - - - - 0 0 - 461.5 - - - - 0 - 0.00%
1995-08-17 0 1.870 1.770 - - - 0 0 - 461.5 436.8 - - - 0 - 0.00%
1995-08-16 0 1.870 1.800 - - - 0 0 - 461.5 444.2 - - - 0 - 0.00%
1995-08-15 0 1.870 1.820 - - - 0 0 - 461.5 449.2 - - - 0 - 0.00%
1995-08-14 0 1.870 1.820 - - - 0 0 - 461.5 449.2 - - - 0 - 0.00%
1995-08-11 0 1.870 1.870 1.980 1.850 1.900 160,000 297,000 1.8563 461.5 461.5 488.7 456.6 468.9 648 458.11 -4.10%
1995-08-10 0 1.950 1.910 - 1.950 1.950 4,000 7,800 1.9500 481.3 471.4 - 481.3 481.3 16 481.25 -1.02%
1995-08-09 0 1.970 2.000 2.050 1.950 1.960 60,000 117,220 1.9537 486.2 493.6 505.9 481.3 483.7 243 482.15 -1.50%
1995-08-08 0 2.000 1.990 2.125 2.000 2.000 20,000 40,000 2.0000 493.6 491.1 524.4 493.6 493.6 81 493.59 -1.23%
1995-08-07 0 2.025 1.980 2.150 - - 0 0 - 499.8 488.7 530.6 - - 0 - 0.00%
1995-08-04 0 2.025 1.980 2.100 - - 0 0 - 499.8 488.7 518.3 - - 0 - 0.00%
1995-08-03 0 2.025 1.980 2.075 2.025 2.025 10,000 20,250 2.0250 499.8 488.7 512.1 499.8 499.8 41 499.76 1.25%
1995-08-02 0 2.000 1.980 2.100 - - 0 0 - 493.6 488.7 518.3 - - 0 - 0.00%
1995-08-01 0 2.000 2.000 2.050 2.000 2.000 16,000 32,000 2.0000 493.6 493.6 505.9 493.6 493.6 65 493.59 0.00%
1995-07-31 0 2.000 2.000 2.050 2.000 2.000 10,000 20,000 2.0000 493.6 493.6 505.9 493.6 493.6 41 493.59 0.00%
1995-07-28 0 2.000 2.000 2.050 - - 0 0 - 493.6 493.6 505.9 - - 0 - 0.00%
1995-07-27 0 2.000 1.980 2.075 2.000 2.000 50,000 100,000 2.0000 493.6 488.7 512.1 493.6 493.6 203 493.59 -2.44%
1995-07-26 0 2.050 2.000 2.125 2.025 2.050 32,000 65,100 2.0344 505.9 493.6 524.4 499.8 505.9 130 502.07 1.23%
1995-07-25 0 2.025 1.980 2.100 - - 0 0 - 499.8 488.7 518.3 - - 0 - 0.00%
1995-07-24 0 2.025 2.000 2.100 2.000 2.025 20,000 40,250 2.0125 499.8 493.6 518.3 493.6 499.8 81 496.67 0.00%
1995-07-21 0 2.025 2.000 2.075 2.025 2.075 84,000 172,200 2.0500 499.8 493.6 512.1 499.8 512.1 340 505.93 -2.41%
1995-07-20 0 2.075 2.025 2.100 1.950 2.075 70,000 139,200 1.9886 512.1 499.8 518.3 481.3 512.1 284 490.77 0.00%
1995-07-19 0 2.075 2.025 2.100 - - 0 0 - 512.1 499.8 518.3 - - 0 - 0.00%
1995-07-18 0 2.075 2.075 2.150 2.050 2.200 128,000 265,100 2.0711 512.1 512.1 530.6 505.9 542.9 519 511.14 -5.68%
1995-07-17 0 2.200 2.100 2.225 2.200 2.200 30,000 66,000 2.2000 542.9 518.3 549.1 542.9 542.9 122 542.95 0.00%
1995-07-14 0 2.200 2.200 2.250 2.050 2.250 620,000 1,306,950 2.1080 542.9 542.9 555.3 505.9 555.3 2,512 520.24 7.32%
1995-07-13 0 2.050 2.000 2.200 2.050 2.050 10,000 20,500 2.0500 505.9 493.6 542.9 505.9 505.9 41 505.93 2.50%
1995-07-12 0 2.000 1.970 2.100 2.000 2.000 10,000 20,000 2.0000 493.6 486.2 518.3 493.6 493.6 41 493.59 0.00%
1995-07-11 0 2.000 1.980 2.100 2.000 2.000 30,000 60,000 2.0000 493.6 488.7 518.3 493.6 493.6 122 493.59 -4.76%
1995-07-10 0 2.100 - 2.150 2.100 2.100 20,000 42,000 2.1000 518.3 - 530.6 518.3 518.3 81 518.27 2.44%
1995-07-07 0 2.050 2.050 - - - 0 0 - 505.9 505.9 - - - 0 - 2.50%
1995-07-06 0 2.000 - - 2.000 2.025 50,000 100,500 2.0100 493.6 - - 493.6 499.8 203 496.06 -2.44%
1995-07-05 0 2.050 2.050 2.200 - - 0 0 - 505.9 505.9 542.9 - - 0 - 1.23%
1995-07-04 0 2.025 2.000 - - - 0 0 - 499.8 493.6 - - - 0 - 0.00%
1995-07-03 0 2.025 2.000 - 2.025 2.025 20,000 40,500 2.0250 499.8 493.6 - 499.8 499.8 81 499.76 -5.81%
1995-06-30 0 2.150 2.050 - - - 0 0 - 530.6 505.9 - - - 0 - 0.00%
1995-06-29 0 2.150 2.150 - - - 0 0 - 530.6 530.6 - - - 0 - 2.38%
1995-06-28 0 2.100 2.025 - - - 0 0 - 518.3 499.8 - - - 0 - 0.00%
1995-06-27 0 2.100 2.000 2.200 - - 0 0 - 518.3 493.6 542.9 - - 0 - 0.00%
1995-06-26 0 2.100 - 2.150 - - 0 0 - 518.3 - 530.6 - - 0 - 0.00%
1995-06-23 0 2.100 2.100 2.300 - - 0 0 - 518.3 518.3 567.6 - - 0 - 5.00%
1995-06-22 0 2.000 2.000 - 2.000 2.000 128,000 256,000 2.0000 493.6 493.6 - 493.6 493.6 519 493.59 -2.44%
1995-06-21 0 2.050 2.050 - 2.000 2.000 4,000 8,000 2.0000 505.9 505.9 - 493.6 493.6 16 493.59 2.50%
1995-06-20 0 2.000 2.000 2.100 - - 0 0 - 493.6 493.6 518.3 - - 0 - 0.00%
1995-06-16 0 2.000 1.980 2.100 2.000 2.100 170,000 345,400 2.0318 493.6 488.7 518.3 493.6 518.3 689 501.43 -4.76%
1995-06-15 0 2.100 2.100 2.200 - - 0 0 - 518.3 518.3 542.9 - - 0 - 0.00%
1995-06-14 0 2.100 2.100 - 2.100 2.100 12,000 25,200 2.1000 518.3 518.3 - 518.3 518.3 49 518.27 0.00%
1995-06-13 0 2.100 2.100 2.150 2.100 2.100 30,000 63,000 2.1000 518.3 518.3 530.6 518.3 518.3 122 518.27 0.00%
1995-06-12 0 2.100 2.050 2.200 - - 0 0 - 518.3 505.9 542.9 - - 0 - 0.00%
1995-06-09 0 2.100 2.100 2.150 2.100 2.100 40,000 84,000 2.1000 518.3 518.3 530.6 518.3 518.3 162 518.27 0.00%
1995-06-08 0 2.100 2.100 2.200 - - 0 0 - 518.3 518.3 542.9 - - 0 - 0.00%
1995-06-07 0 2.100 2.050 2.200 2.100 2.100 40,000 84,000 2.1000 518.3 505.9 542.9 518.3 518.3 162 518.27 0.00%
1995-06-06 0 2.100 2.100 2.150 2.100 2.125 34,000 71,650 2.1074 518.3 518.3 530.6 518.3 524.4 138 520.08 -2.33%
1995-06-05 0 2.150 2.100 2.150 2.150 2.150 44,000 94,600 2.1500 530.6 518.3 530.6 530.6 530.6 178 530.61 -2.27%
1995-06-01 0 2.200 2.200 2.250 2.125 2.200 104,000 225,550 2.1688 542.9 542.9 555.3 524.4 542.9 421 535.24 2.33%
1995-05-31 0 2.150 2.000 2.150 - - 0 0 - 530.6 493.6 530.6 - - 0 - 0.00%
1995-05-30 0 2.150 2.150 2.175 2.100 2.150 120,000 256,000 2.1333 530.6 530.6 536.8 518.3 530.6 486 526.50 7.50%
1995-05-29 0 2.000 2.000 - 2.000 2.000 10,000 20,000 2.0000 493.6 493.6 - 493.6 493.6 41 493.59 1.01%
1995-05-26 0 1.980 1.980 - 1.940 1.940 10,000 19,400 1.9400 488.7 488.7 - 478.8 478.8 41 478.78 0.00%
1995-05-25 0 1.980 1.980 2.000 - - 60,000 118,800 1.9800 488.7 488.7 493.6 - - 243 488.65 0.00%
1995-05-24 0 1.980 1.980 2.100 1.980 2.000 40,000 79,960 1.9990 488.7 488.7 518.3 488.7 493.6 162 493.34 -5.71%
1995-05-23 0 2.100 2.000 2.100 2.100 2.100 20,000 42,000 2.1000 518.3 493.6 518.3 518.3 518.3 81 518.27 0.00%
1995-05-22 0 2.100 - - - - 0 0 - 518.3 - - - - 0 - 0.00%
1995-05-19 0 2.100 2.000 - - - 0 0 - 518.3 493.6 - - - 0 - 0.00%
1995-05-18 0 2.100 - - 2.100 2.100 2,000 4,200 2.1000 518.3 - - 518.3 518.3 8 518.27 0.00%
1995-05-17 0 2.100 2.100 2.150 2.100 2.100 200,000 420,000 2.1000 518.3 518.3 530.6 518.3 518.3 810 518.27 0.00%
1995-05-16 0 2.100 2.000 2.150 2.100 2.100 30,000 63,000 2.1000 518.3 493.6 530.6 518.3 518.3 122 518.27 -4.55%
1995-05-15 0 2.200 - 2.250 - - 0 0 - 542.9 - 555.3 - - 0 - 0.00%
1995-05-12 0 2.200 2.175 2.300 2.175 2.200 68,000 149,200 2.1941 542.9 536.8 567.6 536.8 542.9 276 541.50 0.00%
1995-05-11 0 2.200 2.150 2.300 - - 0 0 - 542.9 530.6 567.6 - - 0 - 0.00%
1995-05-10 0 2.200 2.200 2.300 - - 10,000 22,000 2.2000 542.9 542.9 567.6 - - 41 542.95 0.00%
1995-05-09 0 2.200 2.200 - 2.200 2.200 14,000 30,800 2.2000 542.9 542.9 - 542.9 542.9 57 542.95 0.00%
1995-05-08 0 2.200 2.150 - 2.200 2.200 110,000 242,000 2.2000 542.9 530.6 - 542.9 542.9 446 542.95 0.00%
1995-05-05 0 2.200 2.200 2.300 2.200 2.200 30,000 66,000 2.2000 542.9 542.9 567.6 542.9 542.9 122 542.95 -2.22%
1995-05-04 0 2.250 2.250 2.325 - - 0 0 - 555.3 555.3 573.8 - - 0 - 1.12%
1995-05-03 0 2.225 - 2.375 - - 0 0 - 549.1 - 586.1 - - 0 - 0.00%
1995-05-02 0 2.225 2.150 - - - 0 0 - 549.1 530.6 - - - 0 - 0.00%
1995-05-01 0 2.225 - - - - 0 0 - 549.1 - - - - 0 - 0.00%
1995-04-28 0 2.225 2.175 - - - 0 0 - 549.1 536.8 - - - 0 - 0.00%
1995-04-27 0 2.225 2.200 2.375 2.225 2.300 58,000 130,300 2.2466 549.1 542.9 586.1 549.1 567.6 235 554.44 -3.26%
1995-04-26 0 2.300 2.225 2.425 2.300 2.300 20,000 46,000 2.3000 567.6 549.1 598.5 567.6 567.6 81 567.63 -4.17%
1995-04-25 0 2.400 - 2.450 - - 0 0 - 592.3 - 604.6 - - 0 - 0.00%
1995-04-24 0 2.400 2.300 2.450 - - 0 0 - 592.3 567.6 604.6 - - 0 - 0.00%
1995-04-21 0 2.400 2.400 2.450 2.400 2.400 10,000 24,000 2.4000 592.3 592.3 604.6 592.3 592.3 41 592.31 -2.04%
1995-04-20 0 2.450 2.425 2.450 2.425 2.450 50,000 121,750 2.4350 604.6 598.5 604.6 598.5 604.6 203 600.95 1.03%
1995-04-19 0 2.425 2.325 2.450 2.425 2.425 20,000 48,500 2.4250 598.5 573.8 604.6 598.5 598.5 81 598.48 0.00%
1995-04-18 0 2.425 2.325 2.500 - - 0 0 - 598.5 573.8 617.0 - - 0 - 0.00%
1995-04-13 0 2.425 2.350 2.450 2.400 2.425 40,000 96,500 2.4125 598.5 580.0 604.6 592.3 598.5 162 595.39 4.30%
1995-04-12 0 2.325 2.325 2.450 2.325 2.325 2,000 4,650 2.3250 573.8 573.8 604.6 573.8 573.8 8 573.80 -4.12%
1995-04-11 0 2.425 2.375 2.425 2.425 2.475 24,000 59,200 2.4667 598.5 586.1 598.5 598.5 610.8 97 608.76 -2.02%
1995-04-10 0 2.475 2.200 2.550 2.400 2.500 38,000 93,700 2.4658 610.8 542.9 629.3 592.3 617.0 154 608.54 3.12%
1995-04-07 0 2.400 2.300 2.400 - - 0 0 - 592.3 567.6 592.3 - - 0 - 0.00%
1995-04-06 0 2.400 2.300 2.400 - - 0 0 - 592.3 567.6 592.3 - - 0 - -2.04%
1995-04-04 0 2.450 2.350 2.450 - - 0 0 - 604.6 580.0 604.6 - - 0 - 0.00%
1995-04-03 0 2.450 2.350 2.450 - - 0 0 - 604.6 580.0 604.6 - - 0 - 0.00%
1995-03-31 0 2.450 2.400 2.450 2.400 2.450 40,000 97,000 2.4250 604.6 592.3 604.6 592.3 604.6 162 598.48 3.16%
1995-03-30 0 2.375 2.375 2.550 2.375 2.400 82,000 196,750 2.3994 586.1 586.1 629.3 586.1 592.3 332 592.16 -4.04%
1995-03-29 0 2.475 2.400 - 2.350 2.500 116,000 283,700 2.4457 610.8 592.3 - 580.0 617.0 470 603.58 3.12%
1995-03-28 0 2.400 2.375 2.450 2.400 2.400 80,000 192,000 2.4000 592.3 586.1 604.6 592.3 592.3 324 592.31 0.00%
1995-03-27 0 2.400 2.400 2.450 2.375 2.400 86,000 205,650 2.3913 592.3 592.3 604.6 586.1 592.3 348 590.16 0.00%
1995-03-24 0 2.400 2.300 2.500 2.400 2.400 36,000 86,400 2.4000 592.3 567.6 617.0 592.3 592.3 146 592.31 -1.03%
1995-03-23 0 2.425 2.350 2.450 2.400 2.425 106,000 255,400 2.4094 598.5 580.0 604.6 592.3 598.5 430 594.64 1.04%
1995-03-22 0 2.400 2.350 2.425 2.400 2.400 40,000 96,000 2.4000 592.3 580.0 598.5 592.3 592.3 162 592.31 0.00%
1995-03-21 0 2.400 2.300 2.425 2.400 2.400 88,000 211,200 2.4000 592.3 567.6 598.5 592.3 592.3 357 592.31 0.00%
1995-03-20 0 2.400 2.225 2.450 2.375 2.400 30,000 71,750 2.3917 592.3 549.1 604.6 586.1 592.3 122 590.25 4.35%
1995-03-17 0 2.300 2.200 2.375 - - 0 0 - 567.6 542.9 586.1 - - 0 - 0.00%
1995-03-16 0 2.300 2.100 2.500 - - 0 0 - 567.6 518.3 617.0 - - 0 - 0.00%
1995-03-15 0 2.300 2.300 - - - 0 0 - 567.6 567.6 - - - 0 - 9.52%
1995-03-14 0 2.100 2.100 - - - 0 0 - 518.3 518.3 - - - 0 - 0.00%
1995-03-13 0 2.100 2.100 - 2.050 2.050 20,000 41,000 2.0500 518.3 518.3 - 505.9 505.9 81 505.93 0.00%
1995-03-10 0 2.100 2.100 - 2.100 2.100 38,000 79,800 2.1000 518.3 518.3 - 518.3 518.3 154 518.27 0.00%
1995-03-09 0 2.100 2.075 - - - 0 0 - 518.3 512.1 - - - 0 - 0.00%
1995-03-08 0 2.100 2.100 2.300 2.100 2.200 86,000 187,200 2.1767 518.3 518.3 567.6 518.3 542.9 348 537.21 -8.70%
1995-03-07 0 2.300 - 2.300 - - 0 0 - 567.6 - 567.6 - - 0 - 0.00%
1995-03-06 0 2.300 - - - - 0 0 - 567.6 - - - - 0 - 0.00%
1995-03-03 0 2.300 2.200 2.300 - - 0 0 - 567.6 542.9 567.6 - - 0 - 0.00%
1995-03-02 0 2.300 2.100 2.300 2.300 2.300 30,000 69,000 2.3000 567.6 518.3 567.6 567.6 567.6 122 567.63 -3.16%
1995-03-01 0 2.375 2.300 2.475 - - 0 0 - 586.1 567.6 610.8 - - 0 - 0.00%
1995-02-28 0 2.375 2.375 2.400 2.375 2.425 90,000 216,000 2.4000 586.1 586.1 592.3 586.1 598.5 365 592.31 -3.06%
1995-02-27 0 2.450 2.475 2.550 2.400 2.500 270,000 658,900 2.4404 604.6 610.8 629.3 592.3 617.0 1,094 602.27 -7.55%
1995-02-24 0 2.650 2.625 2.700 2.400 2.675 332,000 852,350 2.5673 654.0 647.8 666.3 592.3 660.2 1,345 633.60 11.58%
1995-02-23 0 2.375 2.350 2.400 2.350 2.375 50,000 118,250 2.3650 586.1 580.0 592.3 580.0 586.1 203 583.67 6.74%
1995-02-22 0 2.225 2.225 2.375 2.225 2.375 40,000 94,700 2.3675 549.1 549.1 586.1 549.1 586.1 162 584.29 -3.26%
1995-02-21 0 2.300 - 2.375 - - 0 0 - 567.6 - 586.1 - - 0 - 0.00%
1995-02-20 0 2.300 - 2.300 - - 0 0 - 567.6 - 567.6 - - 0 - -3.16%
1995-02-17 0 2.375 2.425 - 2.275 2.325 64,000 148,100 2.3141 586.1 598.5 - 561.5 573.8 259 571.10 7.95%
1995-02-16 0 2.200 2.200 2.300 2.200 2.200 12,000 26,400 2.2000 542.9 542.9 567.6 542.9 542.9 49 542.95 -6.38%
1995-02-15 0 2.350 - 2.350 2.350 2.350 20,000 47,000 2.3500 580.0 - 580.0 580.0 580.0 81 579.97 4.44%
1995-02-14 0 2.250 2.350 2.375 2.200 2.200 6,000 13,200 2.2000 555.3 580.0 586.1 542.9 542.9 24 542.95 -4.26%
1995-02-13 0 2.350 2.200 2.375 - - 0 0 - 580.0 542.9 586.1 - - 0 - 0.00%
1995-02-10 0 2.350 2.150 2.400 2.350 2.400 126,000 298,200 2.3667 580.0 530.6 592.3 580.0 592.3 511 584.08 -3.09%
1995-02-09 0 2.425 2.375 2.500 2.250 2.425 70,000 161,500 2.3071 598.5 586.1 617.0 555.3 598.5 284 569.39 10.23%
1995-02-08 0 2.200 - 2.250 - - 0 0 - 542.9 - 555.3 - - 0 - 0.00%
1995-02-07 0 2.200 2.150 2.250 2.200 2.200 10,000 22,000 2.2000 542.9 530.6 555.3 542.9 542.9 41 542.95 -1.12%
1995-02-06 0 2.225 2.150 - 2.225 2.225 4,000 8,900 2.2250 549.1 530.6 - 549.1 549.1 16 549.12 3.49%
1995-02-03 0 2.150 2.000 - 2.150 2.150 60,000 129,000 2.1500 530.6 493.6 - 530.6 530.6 243 530.61 4.88%
1995-01-30 0 2.050 - - - - 6,000 12,300 2.0500 505.9 - - - - 24 505.93 0.00%
1995-01-27 0 2.050 - - - - 0 0 - 505.9 - - - - 0 - 0.00%
1995-01-26 0 2.050 - - - - 0 0 - 505.9 - - - - 0 - 0.00%
1995-01-25 0 2.050 - - - - 0 0 - 505.9 - - - - 0 - 0.00%
1995-01-24 0 2.050 - 2.125 - - 0 0 - 505.9 - 524.4 - - 0 - 0.00%
1995-01-23 0 2.050 - 2.100 - - 0 0 - 505.9 - 518.3 - - 0 - 0.00%
1995-01-20 0 2.050 2.050 2.100 2.050 2.175 40,000 84,250 2.1063 505.9 505.9 518.3 505.9 536.8 162 519.81 -8.89%
1995-01-19 0 2.250 - 2.300 - - 120,000 265,000 2.2083 555.3 - 567.6 - - 486 545.01 0.00%
1995-01-18 0 2.250 2.200 2.300 2.175 2.250 116,000 258,600 2.2293 555.3 542.9 567.6 536.8 555.3 470 550.18 2.27%
1995-01-17 0 2.200 2.200 2.275 2.175 2.225 332,000 727,700 2.1919 542.9 542.9 561.5 536.8 549.1 1,345 540.94 0.00%
1995-01-16 0 2.200 2.150 2.200 2.200 2.275 84,000 186,900 2.2250 542.9 530.6 542.9 542.9 561.5 340 549.12 0.00%
1995-01-13 0 2.200 2.000 2.200 2.000 2.225 74,000 157,300 2.1257 542.9 493.6 542.9 493.6 549.1 300 524.61 -2.22%
1995-01-12 0 2.250 - 2.275 2.250 2.250 6,000 13,500 2.2500 555.3 - 561.5 555.3 555.3 24 555.29 -1.10%
1995-01-11 0 2.275 - 2.275 - - 0 0 - 561.5 - 561.5 - - 0 - 0.00%
1995-01-10 0 2.275 - 2.275 - - 0 0 - 561.5 - 561.5 - - 0 - 0.00%
1995-01-09 0 2.275 - 2.275 2.275 2.275 4,000 9,100 2.2750 561.5 - 561.5 561.5 561.5 16 561.46 0.00%
1995-01-06 0 2.275 - 2.300 - - 0 0 - 561.5 - 567.6 - - 0 - 0.00%
1995-01-05 0 2.275 - 2.275 - - 0 0 - 561.5 - 561.5 - - 0 - -1.09%
1995-01-04 0 2.300 - 2.300 - - 0 0 - 567.6 - 567.6 - - 0 - 0.00%
1995-01-03 0 2.300 - - - - 0 0 - 567.6 - - - - 0 - 0.00%
1994-12-30 0 2.300 - - - - 0 0 - 567.6 - - - - 0 - 0.00%
1994-12-29 0 2.300 - 2.400 - - 0 0 - 567.6 - 592.3 - - 0 - 0.00%
1994-12-28 0 2.300 2.200 - - - 0 0 - 567.6 542.9 - - - 0 - 0.00%
1994-12-23 0 2.300 2.300 - 2.300 2.300 10,000 23,000 2.3000 567.6 567.6 - 567.6 567.6 41 567.63 0.00%
1994-12-22 0 2.300 2.350 - - - 0 0 - 567.6 580.0 - - - 0 - 0.00%
1994-12-21 0 2.300 2.200 - 2.300 2.300 6,000 13,800 2.3000 567.6 542.9 - 567.6 567.6 24 567.63 0.00%
1994-12-20 0 2.300 2.300 - 2.300 2.300 30,000 69,000 2.3000 567.6 567.6 - 567.6 567.6 122 567.63 0.00%
1994-12-19 0 2.300 - 2.350 2.300 2.300 10,000 23,000 2.3000 567.6 - 580.0 567.6 567.6 41 567.63 -2.13%
1994-12-16 0 2.350 - - - - 0 0 - 580.0 - - - - 0 - 0.00%
1994-12-15 0 2.350 2.250 - 2.350 2.350 4,000 9,400 2.3500 580.0 555.3 - 580.0 580.0 16 579.97 2.17%
1994-12-14 0 2.300 2.200 2.400 - - 0 0 - 567.6 542.9 592.3 - - 0 - 0.00%
1994-12-13 0 2.300 2.300 2.425 2.300 2.300 10,000 23,000 2.3000 567.6 567.6 598.5 567.6 567.6 41 567.63 -1.08%
1994-12-12 0 2.325 2.325 2.500 2.275 2.600 100,000 239,500 2.3950 573.8 573.8 617.0 561.5 641.7 405 591.07 -5.10%
1994-12-09 0 2.450 - 2.450 - - 0 0 - 604.6 - 604.6 - - 0 - -10.91%
1994-12-08 0 2.750 - 2.750 - - 0 0 - 678.7 - 678.7 - - 0 - -0.90%
1994-12-07 0 2.775 - 2.800 - - 0 0 - 684.9 - 691.0 - - 0 - 0.00%
1994-12-06 0 2.775 - 2.775 - - 0 0 - 684.9 - 684.9 - - 0 - 0.00%
1994-12-05 0 2.775 - 2.775 - - 0 0 - 684.9 - 684.9 - - 0 - -1.77%
1994-12-02 0 2.825 - 2.875 - - 0 0 - 697.2 - 709.5 - - 0 - 0.00%
1994-12-01 0 2.825 - 2.875 - - 0 0 - 697.2 - 709.5 - - 0 - 0.00%
1994-11-30 0 2.825 - 2.825 - - 0 0 - 697.2 - 697.2 - - 0 - 0.00%
1994-11-29 0 2.825 - 2.875 2.825 2.825 20,000 56,500 2.8250 697.2 - 709.5 697.2 697.2 81 697.20 -1.74%
1994-11-28 0 2.875 - 2.975 - - 0 0 - 709.5 - 734.2 - - 0 - 0.00%
1994-11-25 0 2.875 2.725 2.900 2.700 2.875 40,000 111,500 2.7875 709.5 672.5 715.7 666.3 709.5 162 687.94 6.48%
1994-11-24 0 2.700 2.600 2.900 2.700 2.875 30,000 83,750 2.7917 666.3 641.7 715.7 666.3 709.5 122 688.97 -6.90%
1994-11-23 0 2.900 - 3.000 - - 0 0 - 715.7 - 740.4 - - 0 - 0.00%
1994-11-22 0 2.900 - 2.900 3.000 3.000 10,000 30,000 3.0000 715.7 - 715.7 740.4 740.4 41 740.38 -1.69%
1994-11-21 0 2.950 - 3.000 - - 0 0 - 728.0 - 740.4 - - 0 - 0.00%
1994-11-18 0 2.950 - 2.975 - - 0 0 - 728.0 - 734.2 - - 0 - 0.00%
1994-11-17 0 2.950 - 2.950 - - 0 0 - 728.0 - 728.0 - - 0 - -1.67%
1994-11-16 0 3.000 - 3.000 - - 0 0 - 740.4 - 740.4 - - 0 - 0.00%
1994-11-15 0 3.000 2.925 3.050 2.975 3.000 84,000 251,400 2.9929 740.4 721.9 752.7 734.2 740.4 340 738.62 4.35%
1994-11-14 0 2.875 2.850 2.950 2.700 2.875 72,000 200,550 2.7854 709.5 703.4 728.0 666.3 709.5 292 687.43 8.49%
1994-11-11 0 2.650 2.650 2.675 2.650 2.700 74,000 197,300 2.6662 654.0 654.0 660.2 654.0 666.3 300 658.01 0.00%
1994-11-10 0 2.650 2.650 - 2.600 2.700 394,000 1,046,350 2.6557 654.0 654.0 - 641.7 666.3 1,596 655.42 1.92%
1994-11-09 0 2.600 2.550 2.700 2.600 2.700 60,000 157,800 2.6300 641.7 629.3 666.3 641.7 666.3 243 649.07 -7.14%
1994-11-08 0 2.800 - - - - 0 0 - 691.0 - - - - 0 - 0.00%
1994-11-07 0 2.800 - - - - 0 0 - 691.0 - - - - 0 - 0.00%
1994-11-04 0 2.800 - - - - 0 0 - 691.0 - - - - 0 - 0.00%
1994-11-03 0 2.800 2.625 - - - 0 0 - 691.0 647.8 - - - 0 - 0.00%
1994-11-02 0 2.800 - - - - 0 0 - 691.0 - - - - 0 - 0.00%
1994-11-01 0 2.800 - - - - 0 0 - 691.0 - - - - 0 - 0.00%
1994-10-31 0 2.800 - - - - 0 0 - 691.0 - - - - 0 - 0.00%
1994-10-28 0 2.800 - - - - 0 0 - 691.0 - - - - 0 - 0.00%
1994-10-27 0 2.800 - 2.900 - - 0 0 - 691.0 - 715.7 - - 0 - 0.00%
1994-10-26 0 2.800 - 2.900 - - 0 0 - 691.0 - 715.7 - - 0 - 0.00%
1994-10-25 0 2.800 - 2.900 - - 0 0 - 691.0 - 715.7 - - 0 - 0.00%
1994-10-24 0 2.800 - - - - 0 0 - 691.0 - - - - 0 - 0.00%
1994-10-21 0 2.800 - - - - 0 0 - 691.0 - - - - 0 - 0.00%
1994-10-20 0 2.800 2.700 - - - 0 0 - 691.0 666.3 - - - 0 - 0.00%
1994-10-19 0 2.800 - - - - 0 0 - 691.0 - - - - 0 - 0.00%
1994-10-18 0 2.800 - - - - 0 0 - 691.0 - - - - 0 - 0.00%
1994-10-17 0 2.800 - - - - 0 0 - 691.0 - - - - 0 - 0.00%
1994-10-14 0 2.800 - 2.850 - - 0 0 - 691.0 - 703.4 - - 0 - 0.00%
1994-10-12 0 2.800 2.750 2.900 2.800 2.800 8,000 22,400 2.8000 691.0 678.7 715.7 691.0 691.0 32 691.03 -3.45%
1994-10-11 0 2.900 - 2.900 - - 0 0 - 715.7 - 715.7 - - 0 - 0.00%
1994-10-10 0 2.900 - - - - 0 0 - 715.7 - - - - 0 - 0.00%
1994-10-07 0 2.900 - - - - 0 0 - 715.7 - - - - 0 - 0.00%
1994-10-06 0 2.900 2.850 3.000 2.900 2.900 10,000 29,000 2.9000 715.7 703.4 740.4 715.7 715.7 41 715.71 -3.33%
1994-10-05 0 3.000 - 3.075 3.000 3.000 10,000 30,000 3.0000 740.4 - 758.9 740.4 740.4 41 740.38 -2.44%
1994-10-04 0 3.075 - - - - 0 0 - 758.9 - - - - 0 - 0.00%
1994-10-03 0 3.075 - - 3.075 3.075 16,000 49,200 3.0750 758.9 - - 758.9 758.9 65 758.89 -2.38%
1994-09-30 0 3.150 - - - - 0 0 - 777.4 - - - - 0 - 0.00%
1994-09-29 0 3.150 - 3.190 3.150 3.150 14,000 44,100 3.1500 777.4 - 787.3 777.4 777.4 57 777.40 0.00%
1994-09-28 0 3.150 - 3.150 3.150 3.150 130,000 409,500 3.1500 777.4 - 777.4 777.4 777.4 527 777.40 -0.32%
1994-09-27 0 3.160 - 3.180 - - 0 0 - 779.9 - 784.8 - - 0 - 0.00%
1994-09-26 0 3.160 - 3.180 - - 0 0 - 779.9 - 784.8 - - 0 - 0.00%
1994-09-23 0 3.160 - 3.190 - - 0 0 - 779.9 - 787.3 - - 0 - 0.00%
1994-09-22 0 3.160 - 3.200 3.160 3.160 8,000 25,280 3.1600 779.9 - 789.7 779.9 779.9 32 779.87 0.00%
1994-09-20 0 3.160 - - - - 0 0 - 779.9 - - - - 0 - 0.00%
1994-09-19 0 3.160 - 3.180 - - 0 0 - 779.9 - 784.8 - - 0 - 0.00%
1994-09-16 0 3.160 - 3.180 - - 0 0 - 779.9 - 784.8 - - 0 - 0.00%
1994-09-15 0 3.160 - 3.180 - - 0 0 - 779.9 - 784.8 - - 0 - 0.00%
1994-09-14 0 3.160 - 3.180 - - 0 0 - 779.9 - 784.8 - - 0 - 0.00%
1994-09-13 0 3.160 - 3.190 - - 0 0 - 779.9 - 787.3 - - 0 - 0.00%
1994-09-12 0 3.160 - 3.180 - - 0 0 - 779.9 - 784.8 - - 0 - 0.00%
1994-09-09 0 3.160 3.080 3.160 3.160 3.160 6,000 18,960 3.1600 779.9 760.1 779.9 779.9 779.9 24 779.87 1.28%
1994-09-08 0 3.120 3.080 3.310 3.120 3.300 124,000 390,800 3.1516 770.0 760.1 816.9 770.0 814.4 502 777.80 -5.17%
1994-09-07 0 3.290 - 3.290 - - 0 0 - 812.0 - 812.0 - - 0 - 0.00%
1994-09-06 0 3.290 - 3.300 3.290 3.290 10,000 32,900 3.2900 812.0 - 814.4 812.0 812.0 41 811.96 0.30%
1994-09-05 0 3.280 - 3.320 - - 0 0 - 809.5 - 819.4 - - 0 - 0.00%
1994-09-02 0 3.280 - - - - 0 0 - 809.5 - - - - 0 - 0.00%
1994-09-01 0 3.280 - - - - 0 0 - 809.5 - - - - 0 - 0.00%
1994-08-31 0 3.280 - - - - 0 0 - 809.5 - - - - 0 - 0.00%
1994-08-30 0 3.280 3.240 - - - 0 0 - 809.5 799.6 - - - 0 - 0.00%
1994-08-26 0 3.280 - 3.320 3.280 3.280 10,000 32,800 3.2800 809.5 - 819.4 809.5 809.5 41 809.49 2.50%
1994-08-25 0 3.200 - - - - 64,000 204,800 3.2000 789.7 - - - - 259 789.74 0.00%
1994-08-24 0 3.200 3.160 3.300 3.200 3.300 50,000 161,360 3.2272 789.7 779.9 814.4 789.7 814.4 203 796.46 -3.32%
1994-08-23 0 3.310 - 3.340 - - 0 0 - 816.9 - 824.3 - - 0 - 0.00%
1994-08-22 0 3.310 - 3.350 - - 0 0 - 816.9 - 826.8 - - 0 - 0.00%
1994-08-19 0 3.310 3.270 - - - 0 0 - 816.9 807.0 - - - 0 - 0.00%
1994-08-18 0 3.310 - 3.350 3.310 3.600 150,000 521,140 3.4743 816.9 - 826.8 816.9 888.5 608 857.43 -8.06%
1994-08-17 0 3.600 - 3.600 3.600 3.700 86,000 313,700 3.6477 888.5 - 888.5 888.5 913.1 348 900.23 -3.23%
1994-08-16 0 3.720 3.650 3.720 3.640 3.900 410,000 1,544,540 3.7672 918.1 900.8 918.1 898.3 962.5 1,661 929.72 2.76%
1994-08-15 0 3.620 3.580 - 3.200 3.620 612,000 2,047,460 3.3455 893.4 883.5 - 789.7 893.4 2,480 825.66 13.12%
1994-08-12 0 3.200 3.200 3.320 3.060 3.240 156,000 498,040 3.1926 789.7 789.7 819.4 755.2 799.6 632 787.91 7.38%
1994-08-11 0 2.980 2.960 3.060 - - 0 0 - 735.4 730.5 755.2 - - 0 - 0.00%
1994-08-10 0 2.980 2.980 - 2.950 2.980 20,000 59,300 2.9650 735.4 735.4 - 728.0 735.4 81 731.75 4.20%
1994-08-09 0 2.860 2.860 2.920 2.850 2.920 54,000 156,160 2.8919 705.8 705.8 720.6 703.4 720.6 219 713.69 -1.04%
1994-08-08 0 2.890 2.850 - 2.850 2.890 34,000 97,540 2.8688 713.2 703.4 - 703.4 713.2 138 708.01 1.40%
1994-08-05 0 2.850 2.850 2.940 2.850 2.900 66,000 189,460 2.8706 703.4 703.4 725.6 703.4 715.7 267 708.45 1.79%
1994-08-04 0 2.800 2.620 2.860 2.620 2.880 50,000 138,000 2.7600 691.0 646.6 705.8 646.6 710.8 203 681.15 7.69%
1994-08-03 0 2.600 2.600 2.700 2.600 2.600 46,000 119,600 2.6000 641.7 641.7 666.3 641.7 641.7 186 641.67 -0.76%
1994-08-02 0 2.620 2.500 2.700 2.500 2.620 152,000 389,000 2.5592 646.6 617.0 666.3 617.0 646.6 616 631.60 3.15%
1994-08-01 0 2.540 - - - - 0 0 - 626.9 - - - - 0 - 0.00%
1994-07-29 0 2.540 2.510 2.540 2.510 2.540 10,000 25,220 2.5220 626.9 619.5 626.9 619.5 626.9 41 622.42 1.20%
1994-07-28 0 2.510 - - - - 0 0 - 619.5 - - - - 0 - 0.00%
1994-07-27 0 2.510 - - - - 0 0 - 619.5 - - - - 0 - 0.00%
1994-07-26 0 2.510 2.510 - 2.510 2.550 48,000 121,760 2.5367 619.5 619.5 - 619.5 629.3 194 626.04 -3.46%
1994-07-25 0 2.600 - 2.600 - - 0 0 - 641.7 - 641.7 - - 0 - -4.06%
1994-07-22 0 2.710 - 2.710 - - 0 0 - 668.8 - 668.8 - - 0 - 0.00%
1994-07-21 0 2.710 - 2.710 - - 0 0 - 668.8 - 668.8 - - 0 - 0.00%
1994-07-20 0 2.710 - 2.710 - - 0 0 - 668.8 - 668.8 - - 0 - 0.00%
1994-07-19 0 2.710 - 2.710 - - 0 0 - 668.8 - 668.8 - - 0 - 0.00%
1994-07-18 0 2.710 - 2.710 2.710 2.710 10,000 27,100 2.7100 668.8 - 668.8 668.8 668.8 41 668.81 0.00%
1994-07-15 0 2.710 - 2.710 2.710 2.710 10,000 27,100 2.7100 668.8 - 668.8 668.8 668.8 41 668.81 -1.45%
1994-07-14 0 2.750 - 2.750 2.750 2.750 10,000 27,500 2.7500 678.7 - 678.7 678.7 678.7 41 678.69 0.00%
1994-07-13 0 2.750 - 2.800 - - 0 0 - 678.7 - 691.0 - - 0 - 0.00%
1994-07-12 0 2.750 - 2.750 2.750 2.750 20,000 55,000 2.7500 678.7 - 678.7 678.7 678.7 81 678.69 0.00%
1994-07-11 0 2.750 - 2.800 - - 0 0 - 678.7 - 691.0 - - 0 - 0.00%
1994-07-08 0 2.750 - 2.800 - - 0 0 - 678.7 - 691.0 - - 0 - 0.00%
1994-07-07 0 2.750 - 2.750 - - 0 0 - 678.7 - 678.7 - - 0 - -1.79%
1994-07-06 0 2.800 - 2.800 - - 0 0 - 691.0 - 691.0 - - 0 - 0.00%
1994-07-05 0 2.800 - 2.800 - - 0 0 - 691.0 - 691.0 - - 0 - 0.00%
1994-07-04 0 2.800 - 2.800 - - 0 0 - 691.0 - 691.0 - - 0 - 0.00%
1994-07-01 0 2.800 - 2.800 - - 0 0 - 691.0 - 691.0 - - 0 - 0.00%
1994-06-30 0 2.800 2.750 2.800 - - 0 0 - 691.0 678.7 691.0 - - 0 - 0.00%
1994-06-29 0 2.800 - 2.800 - - 0 0 - 691.0 - 691.0 - - 0 - 0.00%
1994-06-28 0 2.800 - 2.800 2.800 2.800 20,000 56,000 2.8000 691.0 - 691.0 691.0 691.0 81 691.03 0.00%
1994-06-27 0 2.800 - 2.800 - - 0 0 - 691.0 - 691.0 - - 0 - -0.88%
1994-06-24 0 2.825 - 2.825 - - 0 0 - 697.2 - 697.2 - - 0 - 0.00%
1994-06-23 0 2.825 - 2.825 - - 0 0 - 697.2 - 697.2 - - 0 - -1.74%
1994-06-22 0 2.875 - 2.875 - - 0 0 - 709.5 - 709.5 - - 0 - -0.86%
1994-06-21 0 2.900 - 2.900 - - 0 0 - 715.7 - 715.7 - - 0 - 0.00%
1994-06-20 0 2.900 2.850 2.900 2.850 2.850 10,000 28,600 2.8600 715.7 703.4 715.7 703.4 703.4 41 705.83 0.00%
1994-06-17 0 2.900 2.850 2.900 - - 0 0 - 715.7 703.4 715.7 - - 0 - 0.00%
1994-06-16 0 2.900 - 2.900 - - 0 0 - 715.7 - 715.7 - - 0 - 0.00%
1994-06-15 0 2.900 - 2.900 - - 0 0 - 715.7 - 715.7 - - 0 - 0.00%
1994-06-10 0 2.900 - - - - 0 0 - 715.7 - - - - 0 - 0.00%
1994-06-09 0 2.900 - - - - 0 0 - 715.7 - - - - 0 - 0.00%
1994-06-08 0 2.900 - 3.000 - - 0 0 - 715.7 - 740.4 - - 0 - 0.00%
1994-06-07 0 2.900 - 3.000 2.900 2.900 20,000 58,000 2.9000 715.7 - 740.4 715.7 715.7 81 715.71 0.00%
1994-06-06 0 2.900 - 2.900 2.900 2.900 24,000 69,600 2.9000 715.7 - 715.7 715.7 715.7 97 715.71 0.00%
1994-06-03 0 2.900 - - 2.900 2.900 42,000 121,800 2.9000 715.7 - - 715.7 715.7 170 715.71 1.75%
1994-06-02 0 2.850 - 2.850 - - 0 0 - 703.4 - 703.4 - - 0 - 0.00%
1994-06-01 0 2.850 - 2.900 - - 0 0 - 703.4 - 715.7 - - 0 - 0.00%
1994-05-31 0 2.850 2.800 2.900 2.850 2.850 40,000 114,000 2.8500 703.4 691.0 715.7 703.4 703.4 162 703.37 0.00%
1994-05-30 0 2.850 - 2.900 - - 0 0 - 703.4 - 715.7 - - 0 - 0.00%
1994-05-27 0 2.850 - 2.900 2.850 2.850 10,000 28,500 2.8500 703.4 - 715.7 703.4 703.4 41 703.37 -3.39%
1994-05-26 0 2.950 - 2.975 2.950 2.950 10,000 29,500 2.9500 728.0 - 734.2 728.0 728.0 41 728.04 -0.84%
1994-05-25 0 2.975 2.900 2.975 2.975 2.975 8,000 23,800 2.9750 734.2 715.7 734.2 734.2 734.2 32 734.21 3.48%
1994-05-24 0 2.875 2.875 3.000 - - 0 0 - 709.5 709.5 740.4 - - 0 - 0.00%
1994-05-23 0 2.875 2.850 3.000 2.950 2.950 10,000 29,500 2.9500 709.5 703.4 740.4 728.0 728.0 41 728.04 0.88%
1994-05-20 0 2.850 2.800 - - - 0 0 - 703.4 691.0 - - - 0 - 0.00%
1994-05-19 0 2.850 2.850 3.000 2.850 2.950 56,000 163,200 2.9143 703.4 703.4 740.4 703.4 728.0 227 719.23 -1.72%
1994-05-18 0 2.900 2.850 3.000 2.900 3.000 40,000 117,000 2.9250 715.7 703.4 740.4 715.7 740.4 162 721.88 -1.69%
1994-05-17 0 2.950 2.850 2.950 2.825 2.950 64,000 182,550 2.8523 728.0 703.4 728.0 697.2 728.0 259 703.94 1.72%
1994-05-16 0 2.900 2.850 2.975 2.900 2.900 20,000 58,000 2.9000 715.7 703.4 734.2 715.7 715.7 81 715.71 -1.69%
1994-05-13 0 2.950 2.800 2.975 2.950 2.950 82,000 241,900 2.9500 728.0 691.0 734.2 728.0 728.0 332 728.04 0.00%
1994-05-12 0 2.950 - 2.950 - - 0 0 - 728.0 - 728.0 - - 0 - 0.00%
1994-05-11 0 2.950 - 3.000 - - 0 0 - 728.0 - 740.4 - - 0 - 0.00%
1994-05-10 0 2.950 - 2.950 - - 0 0 - 728.0 - 728.0 - - 0 - 0.00%
1994-05-09 0 2.950 - 2.950 - - 0 0 - 728.0 - 728.0 - - 0 - 0.00%
1994-05-06 0 2.950 - 2.975 - - 0 0 - 728.0 - 734.2 - - 0 - 0.00%
1994-05-05 0 2.950 - 2.950 - - 0 0 - 728.0 - 728.0 - - 0 - 0.00%
1994-05-04 0 2.950 - 2.950 2.950 2.950 30,000 88,500 2.9500 728.0 - 728.0 728.0 728.0 122 728.04 -3.28%
1994-05-03 0 3.050 - 3.050 3.000 3.050 20,000 60,500 3.0250 752.7 - 752.7 740.4 752.7 81 746.55 1.67%
1994-05-02 0 3.000 - 3.050 - - 0 0 - 740.4 - 752.7 - - 0 - 0.00%
1994-04-29 0 3.000 - 3.050 - - 0 0 - 740.4 - 752.7 - - 0 - 0.00%
1994-04-28 0 3.000 - 3.000 3.000 3.000 10,000 30,000 3.0000 740.4 - 740.4 740.4 740.4 41 740.38 -3.23%
1994-04-27 0 3.100 - 3.100 - - 0 0 - 765.1 - 765.1 - - 0 - 0.00%
1994-04-26 0 3.100 - 3.100 - - 0 0 - 765.1 - 765.1 - - 0 - 0.00%
1994-04-25 0 3.100 - 3.100 - - 0 0 - 765.1 - 765.1 - - 0 - 0.00%
1994-04-22 0 3.100 - 3.100 3.100 3.100 20,000 62,000 3.1000 765.1 - 765.1 765.1 765.1 81 765.06 0.00%
1994-04-21 0 3.100 - 3.100 3.100 3.100 50,000 155,000 3.1000 765.1 - 765.1 765.1 765.1 203 765.06 0.81%
1994-04-20 0 3.075 3.000 3.100 3.075 3.075 20,000 61,500 3.0750 758.9 740.4 765.1 758.9 758.9 81 758.89 -0.81%
1994-04-19 0 3.100 3.100 3.150 3.100 3.100 34,000 105,400 3.1000 765.1 765.1 777.4 765.1 765.1 138 765.06 2.48%
1994-04-18 0 3.025 - - - - 0 0 - 746.6 - - - - 0 - 0.00%
1994-04-15 0 3.025 3.025 3.200 3.025 3.025 10,000 30,250 3.0250 746.6 746.6 789.7 746.6 746.6 41 746.55 -2.42%
1994-04-14 0 3.100 2.900 3.200 - - 0 0 - 765.1 715.7 789.7 - - 0 - 0.00%
1994-04-13 0 3.100 3.000 - - - 0 0 - 765.1 740.4 - - - 0 - 0.00%
1994-04-12 0 3.100 3.100 - 3.100 3.100 20,000 62,000 3.1000 765.1 765.1 - 765.1 765.1 81 765.06 0.00%
1994-04-11 0 3.100 3.100 3.150 - - 0 0 - 765.1 765.1 777.4 - - 0 - 0.00%
1994-04-08 0 3.100 3.100 - - - 0 0 - 765.1 765.1 - - - 0 - 0.00%
1994-04-07 0 3.100 3.100 - - - 0 0 - 765.1 765.1 - - - 0 - 0.00%
1994-04-06 0 3.100 3.000 3.300 3.100 3.100 4,000 12,400 3.1000 765.1 740.4 814.4 765.1 765.1 16 765.06 0.00%
1994-03-31 0 3.100 3.000 - 3.100 3.100 10,000 31,000 3.1000 765.1 740.4 - 765.1 765.1 41 765.06 0.00%
1994-03-30 0 3.100 3.000 - 3.100 3.100 30,000 93,000 3.1000 765.1 740.4 - 765.1 765.1 122 765.06 -3.13%
1994-03-29 0 3.200 3.200 3.400 3.200 3.200 2,000 6,400 3.2000 789.7 789.7 839.1 789.7 789.7 8 789.74 -3.03%
1994-03-28 0 3.300 3.200 3.300 3.200 3.300 26,000 85,200 3.2769 814.4 789.7 814.4 789.7 814.4 105 808.73 3.12%
1994-03-25 0 3.200 3.200 - - - 0 0 - 789.7 789.7 - - - 0 - 0.00%
1994-03-24 0 3.200 3.125 - 3.200 3.200 110,000 352,000 3.2000 789.7 771.2 - 789.7 789.7 446 789.74 0.00%
1994-03-23 0 3.200 3.100 3.200 3.200 3.300 30,000 97,750 3.2583 789.7 765.1 789.7 789.7 814.4 122 804.14 -3.03%
1994-03-22 0 3.300 - 3.300 3.300 3.300 40,000 132,000 3.3000 814.4 - 814.4 814.4 814.4 162 814.42 0.00%
1994-03-21 0 3.300 - - - - 0 0 - 814.4 - - - - 0 - 0.00%
1994-03-18 0 3.300 - 3.400 3.300 3.400 40,000 134,000 3.3500 814.4 - 839.1 814.4 839.1 162 826.76 -5.71%
1994-03-17 0 3.500 - 3.500 3.500 3.500 2,000 7,000 3.5000 863.8 - 863.8 863.8 863.8 8 863.78 0.00%
1994-03-16 0 3.500 - 3.500 - - 0 0 - 863.8 - 863.8 - - 0 - 0.00%
1994-03-15 0 3.500 - - - - 0 0 - 863.8 - - - - 0 - 0.00%
1994-03-14 0 3.500 - - - - 0 0 - 863.8 - - - - 0 - 0.00%
1994-03-11 0 3.500 3.425 - 3.400 3.600 24,000 84,000 3.5000 863.8 845.3 - 839.1 888.5 97 863.78 0.00%
1994-03-10 0 3.500 3.450 - 3.500 3.500 50,000 175,000 3.5000 863.8 851.4 - 863.8 863.8 203 863.78 0.00%
1994-03-09 0 3.500 3.500 3.600 3.400 3.500 66,000 227,000 3.4394 863.8 863.8 888.5 839.1 863.8 267 848.82 2.94%
1994-03-08 0 3.400 3.400 - 3.300 3.350 46,000 152,300 3.3109 839.1 839.1 - 814.4 826.8 186 817.11 6.25%
1994-03-07 0 3.200 3.100 3.275 3.200 3.200 26,000 82,300 3.1654 789.7 765.1 808.3 789.7 789.7 105 781.20 3.23%
1994-03-04 0 3.100 3.100 3.200 3.100 3.100 50,000 155,000 3.1000 765.1 765.1 789.7 765.1 765.1 203 765.06 0.00%
1994-03-03 0 3.100 3.050 3.150 3.025 3.100 30,000 91,500 3.0500 765.1 752.7 777.4 746.6 765.1 122 752.72 3.33%
1994-03-02 0 3.000 3.000 3.150 3.000 3.150 50,000 152,500 3.0500 740.4 740.4 777.4 740.4 777.4 203 752.72 -5.51%
1994-03-01 0 3.175 3.150 3.200 3.150 3.450 48,000 156,700 3.2646 783.6 777.4 789.7 777.4 851.4 194 805.68 -7.97%
1994-02-28 0 3.450 - - - - 0 0 - 851.4 - - - - 0 - 0.00%
1994-02-25 0 3.450 - - - - 0 0 - 851.4 - - - - 0 - 0.00%
1994-02-24 0 3.450 - 3.525 - - 0 0 - 851.4 - 870.0 - - 0 - 0.00%
1994-02-23 0 3.450 - - 3.450 3.550 30,000 104,900 3.4967 851.4 - - 851.4 876.1 122 862.96 -4.17%
1994-02-22 0 3.600 3.600 - - - 0 0 - 888.5 888.5 - - - 0 - 1.41%
1994-02-21 0 3.550 3.550 - 3.550 3.550 16,000 56,800 3.5500 876.1 876.1 - 876.1 876.1 65 876.12 -1.39%
1994-02-18 0 3.600 3.500 - 3.600 3.600 10,000 36,000 3.6000 888.5 863.8 - 888.5 888.5 41 888.46 0.00%
1994-02-17 0 3.600 - - - - 0 0 - 888.5 - - - - 0 - 0.00%
1994-02-16 0 3.600 - 3.700 3.600 3.600 10,000 36,000 3.6000 888.5 - 913.1 888.5 888.5 41 888.46 -2.70%
1994-02-15 0 3.700 - 3.900 3.700 3.800 20,000 75,000 3.7500 913.1 - 962.5 913.1 937.8 81 925.48 -3.90%
1994-02-14 0 3.850 - - - - 0 0 - 950.2 - - - - 0 - 0.00%
1994-02-09 0 3.850 - 4.000 - - 0 0 - 950.2 - 987.2 - - 0 - 0.00%
1994-02-08 0 3.850 - 3.900 - - 0 0 - 950.2 - 962.5 - - 0 - 0.00%
1994-02-07 0 3.850 - - - - 0 0 - 950.2 - - - - 0 - 0.00%
1994-02-04 0 3.850 3.800 4.000 3.750 3.850 60,000 228,800 3.8133 950.2 937.8 987.2 925.5 950.2 243 941.11 1.32%
1994-02-03 0 3.800 3.800 4.000 3.800 3.800 24,000 91,200 3.8000 937.8 937.8 987.2 937.8 937.8 97 937.82 0.00%
1994-02-02 0 3.800 3.700 3.800 3.700 3.800 60,000 225,600 3.7600 937.8 913.1 937.8 913.1 937.8 243 927.95 -5.00%
1994-02-01 0 4.000 - 4.100 4.000 4.125 38,000 154,500 4.0658 987.2 - 1,012 987.2 1,018 154 1,003.4 -5.88%
1994-01-31 0 4.250 - 4.250 - - 0 0 - 1,049 - 1,049 - - 0 - 0.00%
1994-01-28 0 4.250 - 4.250 - - 0 0 - 1,049 - 1,049 - - 0 - -1.16%
1994-01-27 0 4.300 - 4.300 - - 10,000 43,000 4.3000 1,061 - 1,061 - - 41 1,061.2 0.00%
1994-01-26 0 4.300 - 4.350 - - 0 0 - 1,061 - 1,074 - - 0 - 0.00%
1994-01-25 0 4.300 - 4.300 - - 0 0 - 1,061 - 1,061 - - 0 - -1.15%
1994-01-24 0 4.350 - 4.400 - - 0 0 - 1,074 - 1,086 - - 0 - 0.00%
1994-01-21 0 4.350 4.150 4.350 4.300 4.400 116,000 502,700 4.3336 1,074 1,024 1,074 1,061 1,086 470 1,069.5 3.57%
1994-01-20 0 4.200 4.150 4.250 4.200 4.250 44,000 186,000 4.2273 1,037 1,024 1,049 1,037 1,049 178 1,043.3 -1.18%
1994-01-19 0 4.250 4.200 4.300 4.250 4.300 40,000 171,500 4.2875 1,049 1,037 1,061 1,049 1,061 162 1,058.1 -2.30%
1994-01-18 0 4.350 4.250 4.400 4.200 4.425 54,000 235,650 4.3639 1,074 1,049 1,086 1,037 1,092 219 1,077.0 2.35%
1994-01-17 0 4.250 4.250 - 4.150 4.350 52,000 223,800 4.3038 1,049 1,049 - 1,024 1,074 211 1,062.2 -2.30%
1994-01-14 0 4.350 4.250 - 4.350 4.350 20,000 87,000 4.3500 1,074 1,049 - 1,074 1,074 81 1,073.6 1.16%
1994-01-13 0 4.300 - 4.400 4.300 4.450 64,000 281,300 4.3953 1,061 - 1,086 1,061 1,098 259 1,084.7 -3.37%
1994-01-12 0 4.450 4.350 4.450 4.400 4.500 128,000 571,500 4.4648 1,098 1,074 1,098 1,086 1,111 519 1,101.9 0.56%
1994-01-11 0 4.425 4.425 4.450 4.350 4.500 380,000 1,682,050 4.4264 1,092 1,092 1,098 1,074 1,111 1,540 1,092.4 0.57%
1994-01-10 0 4.400 4.400 4.475 4.400 4.475 26,000 114,850 4.4173 1,086 1,086 1,104 1,086 1,104 105 1,090.2 2.33%
1994-01-07 0 4.300 4.250 4.450 4.300 4.400 128,000 556,700 4.3492 1,061 1,049 1,098 1,061 1,086 519 1,073.4 -3.37%
1994-01-06 0 4.450 4.400 4.450 4.250 4.450 112,000 493,700 4.4080 1,098 1,086 1,098 1,049 1,098 454 1,087.9 2.30%
1994-01-05 0 4.350 4.300 4.350 4.350 4.550 46,000 203,300 4.4196 1,074 1,061 1,074 1,074 1,123 186 1,090.7 -4.40%
1994-01-04 0 4.550 - 4.550 4.525 4.700 320,000 1,470,850 4.5964 1,123 - 1,123 1,117 1,160 1,297 1,134.4 0.55%
1994-01-03 0 4.525 4.525 4.600 4.200 4.600 394,000 1,754,800 4.4538 1,117 1,117 1,135 1,037 1,135 1,596 1,099.2

Copyright & disclaimer, Privacy policy

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

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

Back to top