Kingston Financial Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01031  1996-07-23  2023-02-10  2023-02-27
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
2023-02-24 1 - - - - - 0 0 - 0.295 - - - - 0 - 0.00%
2023-02-23 1 - - - - - 0 0 - 0.295 - - - - 0 - 0.00%
2023-02-22 1 - - - - - 0 0 - 0.295 - - - - 0 - 0.00%
2023-02-21 1 - - - - - 0 0 - 0.295 - - - - 0 - 0.00%
2023-02-20 1 - - - - - 0 0 - 0.295 - - - - 0 - 0.00%
2023-02-17 1 - - - - - 0 0 - 0.295 - - - - 0 - 0.00%
2023-02-16 1 - - - - - 0 0 - 0.295 - - - - 0 - 0.00%
2023-02-15 1 - - - - - 0 0 - 0.295 - - - - 0 - 0.00%
2023-02-14 1 - - - - - 0 0 - 0.295 - - - - 0 - 0.00%
2023-02-13 1 - - - - - 0 0 - 0.295 - - - - 0 - 0.00%
2023-02-10 0 0.295 0.295 0.300 0.295 0.300 3,566,000 1,052,110 0.2950 0.295 0.295 0.300 0.295 0.300 3,566,000 0.2950 1.72%
2023-02-09 0 0.290 0.290 0.295 0.290 0.295 492,000 143,330 0.2913 0.290 0.290 0.295 0.290 0.295 492,000 0.2913 -1.69%
2023-02-08 0 0.295 0.290 0.295 0.290 0.295 318,000 92,410 0.2906 0.295 0.290 0.295 0.290 0.295 318,000 0.2906 1.72%
2023-02-07 0 0.290 0.290 0.295 0.290 0.295 402,000 116,730 0.2904 0.290 0.290 0.295 0.290 0.295 402,000 0.2904 0.00%
2023-02-06 0 0.290 0.290 0.295 0.290 0.295 470,000 136,320 0.2900 0.290 0.290 0.295 0.290 0.295 470,000 0.2900 0.00%
2023-02-03 0 0.290 0.290 0.295 0.290 0.295 1,471,000 427,240 0.2904 0.290 0.290 0.295 0.290 0.295 1,471,000 0.2904 0.00%
2023-02-02 0 0.290 0.290 0.295 0.290 0.295 382,000 110,800 0.2901 0.290 0.290 0.295 0.290 0.295 382,000 0.2901 0.00%
2023-02-01 0 0.290 0.290 0.295 0.290 0.295 766,000 222,150 0.2900 0.290 0.290 0.295 0.290 0.295 766,000 0.2900 0.00%
2023-01-31 0 0.290 0.290 0.295 0.290 0.295 554,000 160,920 0.2905 0.290 0.290 0.295 0.290 0.295 554,000 0.2905 0.00%
2023-01-30 0 0.290 0.290 0.300 0.290 0.295 228,000 66,670 0.2924 0.290 0.290 0.300 0.290 0.295 228,000 0.2924 0.00%
2023-01-27 0 0.290 0.290 0.295 0.290 0.300 1,055,000 314,630 0.2982 0.290 0.290 0.295 0.290 0.300 1,055,000 0.2982 0.00%
2023-01-26 0 0.290 0.290 0.300 0.290 0.300 1,400,000 412,750 0.2948 0.290 0.290 0.300 0.290 0.300 1,400,000 0.2948 -1.69%
2023-01-20 0 0.295 0.290 0.295 0.290 0.295 218,000 63,660 0.2920 0.295 0.290 0.295 0.290 0.295 218,000 0.2920 1.72%
2023-01-19 0 0.290 0.290 0.295 0.290 0.290 1,212,000 351,480 0.2900 0.290 0.290 0.295 0.290 0.290 1,212,000 0.2900 1.75%
2023-01-18 0 0.285 0.285 0.290 0.285 0.290 236,000 67,520 0.2861 0.285 0.285 0.290 0.285 0.290 236,000 0.2861 0.00%
2023-01-17 0 0.285 0.285 0.295 0.285 0.295 342,000 99,690 0.2915 0.285 0.285 0.295 0.285 0.295 342,000 0.2915 -1.72%
2023-01-16 0 0.290 0.285 0.295 0.285 0.290 660,000 189,260 0.2868 0.290 0.285 0.295 0.285 0.290 660,000 0.2868 1.75%
2023-01-13 0 0.285 0.285 0.290 - - 0 0 - 0.285 0.285 0.290 - - 0 - 0.00%
2023-01-12 0 0.285 0.285 0.290 - - 0 0 - 0.285 0.285 0.290 - - 0 - 0.00%
2023-01-11 0 0.285 0.285 0.290 - - 0 0 - 0.285 0.285 0.290 - - 0 - 0.00%
2023-01-10 0 0.285 0.285 0.290 - - 0 0 - 0.285 0.285 0.290 - - 0 - 0.00%
2023-01-09 0 0.285 0.285 0.290 0.285 0.290 192,000 54,730 0.2851 0.285 0.285 0.290 0.285 0.290 192,000 0.2851 0.00%
2023-01-06 0 0.285 0.285 0.290 0.285 0.290 172,000 49,030 0.2851 0.285 0.285 0.290 0.285 0.290 172,000 0.2851 -1.72%
2023-01-05 0 0.290 0.285 0.290 0.285 0.290 268,000 76,980 0.2872 0.290 0.285 0.290 0.285 0.290 268,000 0.2872 1.75%
2023-01-04 0 0.285 0.285 0.290 0.285 0.290 1,356,000 386,470 0.2850 0.285 0.285 0.290 0.285 0.290 1,356,000 0.2850 0.00%
2023-01-03 0 0.285 0.285 0.290 0.285 0.290 734,000 209,450 0.2854 0.285 0.285 0.290 0.285 0.290 734,000 0.2854 0.00%
2022-12-30 0 0.285 0.285 0.290 0.285 0.290 150,000 43,490 0.2899 0.285 0.285 0.290 0.285 0.290 150,000 0.2899 -1.72%
2022-12-29 0 0.290 0.285 0.290 0.285 0.290 420,000 119,720 0.2850 0.290 0.285 0.290 0.285 0.290 420,000 0.2850 0.00%
2022-12-28 0 0.290 0.285 0.290 - - 0 0 - 0.290 0.285 0.290 - - 0 - 0.00%
2022-12-23 0 0.290 0.285 0.290 0.285 0.290 252,000 71,830 0.2850 0.290 0.285 0.290 0.285 0.290 252,000 0.2850 1.75%
2022-12-22 0 0.285 0.285 0.290 0.285 0.290 272,000 77,540 0.2851 0.285 0.285 0.290 0.285 0.290 272,000 0.2851 0.00%
2022-12-21 0 0.285 0.285 0.290 0.285 0.285 1,138,000 324,330 0.2850 0.285 0.285 0.290 0.285 0.285 1,138,000 0.2850 -1.72%
2022-12-20 0 0.290 0.285 0.290 0.285 0.290 308,000 87,800 0.2851 0.290 0.285 0.290 0.285 0.290 308,000 0.2851 0.00%
2022-12-19 0 0.290 0.285 0.290 0.285 0.290 302,000 86,340 0.2859 0.290 0.285 0.290 0.285 0.290 302,000 0.2859 1.75%
2022-12-16 0 0.285 0.285 0.290 - - 0 0 - 0.285 0.285 0.290 - - 0 - 0.00%
2022-12-15 0 0.285 0.280 0.290 0.280 0.290 460,000 130,970 0.2847 0.285 0.280 0.290 0.280 0.290 460,000 0.2847 0.00%
2022-12-14 0 0.285 0.280 0.285 0.280 0.285 4,000 1,130 0.2825 0.285 0.280 0.285 0.280 0.285 4,000 0.2825 1.79%
2022-12-13 0 0.280 0.280 0.285 0.280 0.285 86,000 24,190 0.2813 0.280 0.280 0.285 0.280 0.285 86,000 0.2813 0.00%
2022-12-12 0 0.280 0.280 0.285 0.280 0.285 88,000 24,710 0.2808 0.280 0.280 0.285 0.280 0.285 88,000 0.2808 0.00%
2022-12-09 0 0.280 0.280 0.285 0.280 0.285 722,000 205,510 0.2846 0.280 0.280 0.285 0.280 0.285 722,000 0.2846 -1.75%
2022-12-08 0 0.285 0.280 0.285 0.280 0.285 12,000 3,410 0.2842 0.285 0.280 0.285 0.280 0.285 12,000 0.2842 0.00%
2022-12-07 0 0.285 0.280 0.285 0.285 0.285 54,000 15,390 0.2850 0.285 0.280 0.285 0.285 0.285 54,000 0.2850 1.79%
2022-12-06 0 0.280 0.280 0.285 0.280 0.285 22,000 6,180 0.2809 0.280 0.280 0.285 0.280 0.285 22,000 0.2809 0.00%
2022-12-05 0 0.280 0.280 0.285 0.280 0.285 1,614,000 453,440 0.2809 0.280 0.280 0.285 0.280 0.285 1,614,000 0.2809 0.00%
2022-12-02 0 0.280 0.280 0.285 0.280 0.290 2,066,000 585,870 0.2836 0.280 0.280 0.285 0.280 0.290 2,066,000 0.2836 0.00%
2022-12-01 0 0.280 0.280 0.285 0.280 0.290 1,390,000 394,220 0.2836 0.280 0.280 0.285 0.280 0.290 1,390,000 0.2836 -1.75%
2022-11-30 0 0.285 0.285 0.290 0.280 0.290 502,000 141,430 0.2817 0.285 0.285 0.290 0.280 0.290 502,000 0.2817 0.00%
2022-11-29 0 0.285 0.280 0.285 0.280 0.285 194,000 55,080 0.2839 0.285 0.280 0.285 0.280 0.285 194,000 0.2839 1.79%
2022-11-28 0 0.280 0.280 0.290 0.280 0.280 31,155 8,711 0.2796 0.280 0.280 0.290 0.280 0.280 31,155 0.2796 -1.75%
2022-11-25 0 0.285 0.280 0.290 0.280 0.290 388,000 110,230 0.2841 0.285 0.280 0.290 0.280 0.290 388,000 0.2841 -1.72%
2022-11-24 0 0.290 0.280 0.290 0.285 0.290 1,146,000 326,630 0.2850 0.290 0.280 0.290 0.285 0.290 1,146,000 0.2850 3.57%
2022-11-23 0 0.280 0.280 0.285 0.280 0.285 1,117,000 317,925 0.2846 0.280 0.280 0.285 0.280 0.285 1,117,000 0.2846 0.00%
2022-11-22 0 0.280 0.280 0.285 0.280 0.285 154,000 43,150 0.2802 0.280 0.280 0.285 0.280 0.285 154,000 0.2802 0.00%
2022-11-21 0 0.280 0.275 0.285 0.275 0.285 142,000 39,790 0.2802 0.280 0.275 0.285 0.275 0.285 142,000 0.2802 0.00%
2022-11-18 0 0.280 0.280 0.285 0.280 0.285 314,000 87,940 0.2801 0.280 0.280 0.285 0.280 0.285 314,000 0.2801 0.00%
2022-11-17 0 0.280 0.275 0.285 0.280 0.285 50,000 14,010 0.2802 0.280 0.275 0.285 0.280 0.285 50,000 0.2802 -1.75%
2022-11-16 0 0.285 0.280 0.285 0.275 0.285 104,000 29,070 0.2795 0.285 0.280 0.285 0.275 0.285 104,000 0.2795 1.79%
2022-11-15 0 0.280 0.280 0.285 - - 0 0 - 0.280 0.280 0.285 - - 0 - 0.00%
2022-11-14 0 0.280 0.280 0.285 0.280 0.285 142,000 39,780 0.2801 0.280 0.280 0.285 0.280 0.285 142,000 0.2801 0.00%
2022-11-11 0 0.280 0.280 0.285 0.275 0.285 1,510,000 422,920 0.2801 0.280 0.280 0.285 0.275 0.285 1,510,000 0.2801 0.00%
2022-11-10 0 0.280 0.280 0.285 0.280 0.285 1,070,000 299,640 0.2800 0.280 0.280 0.285 0.280 0.285 1,070,000 0.2800 0.00%
2022-11-09 0 0.280 0.280 0.285 0.280 0.285 2,145,000 600,605 0.2800 0.280 0.280 0.285 0.280 0.285 2,145,000 0.2800 0.00%
2022-11-08 0 0.280 0.280 0.285 0.280 0.285 266,000 74,580 0.2804 0.280 0.280 0.285 0.280 0.285 266,000 0.2804 0.00%
2022-11-07 0 0.280 0.280 0.285 0.280 0.285 306,000 85,740 0.2802 0.280 0.280 0.285 0.280 0.285 306,000 0.2802 0.00%
2022-11-04 0 0.280 0.280 0.285 0.280 0.285 1,094,000 311,230 0.2845 0.280 0.280 0.285 0.280 0.285 1,094,000 0.2845 -1.75%
2022-11-03 0 0.285 0.285 0.290 0.285 0.290 1,962,000 559,210 0.2850 0.285 0.285 0.290 0.285 0.290 1,962,000 0.2850 0.00%
2022-11-02 0 0.285 0.285 0.290 0.285 0.290 312,000 88,930 0.2850 0.285 0.285 0.290 0.285 0.290 312,000 0.2850 0.00%
2022-11-01 0 0.285 0.285 0.290 0.285 0.290 3,798,000 1,092,450 0.2876 0.285 0.285 0.290 0.285 0.290 3,798,000 0.2876 0.00%
2022-10-31 0 0.285 0.285 0.290 0.285 0.290 2,368,000 674,900 0.2850 0.285 0.285 0.290 0.285 0.290 2,368,000 0.2850 0.00%
2022-10-28 0 0.285 0.285 0.290 0.285 0.290 3,734,000 1,064,460 0.2851 0.285 0.285 0.290 0.285 0.290 3,734,000 0.2851 0.00%
2022-10-27 0 0.285 0.285 0.290 0.285 0.290 1,884,000 536,950 0.2850 0.285 0.285 0.290 0.285 0.290 1,884,000 0.2850 0.00%
2022-10-26 0 0.285 0.285 0.290 0.285 0.290 3,416,000 974,020 0.2851 0.285 0.285 0.290 0.285 0.290 3,416,000 0.2851 0.00%
2022-10-25 0 0.285 0.285 0.290 0.280 0.310 4,264,000 1,228,840 0.2882 0.285 0.285 0.290 0.280 0.310 4,264,000 0.2882 40.39%
2022-10-24 1 - - - - - 0 0 - 0.203 - - - - 0 - 0.00%
2022-10-21 1 - - - - - 0 0 - 0.203 - - - - 0 - 0.00%
2022-10-20 1 - - - - - 0 0 - 0.203 - - - - 0 - 0.00%
2022-10-19 1 - - - - - 0 0 - 0.203 - - - - 0 - 0.00%
2022-10-18 1 - - - - - 0 0 - 0.203 - - - - 0 - 0.00%
2022-10-17 1 - - - - - 0 0 - 0.203 - - - - 0 - 0.00%
2022-10-14 1 - - - - - 0 0 - 0.203 - - - - 0 - 0.00%
2022-10-13 0 0.203 0.203 0.209 0.203 0.210 120,000 25,018 0.2085 0.203 0.203 0.209 0.203 0.210 120,000 0.2085 0.50%
2022-10-12 0 0.202 0.202 - 0.192 0.203 98,000 19,522 0.1992 0.202 0.202 - 0.192 0.203 98,000 0.1992 0.00%
2022-10-11 0 0.202 0.195 0.202 0.201 0.222 128,000 27,876 0.2178 0.202 0.195 0.202 0.201 0.222 128,000 0.2178 0.00%
2022-10-10 0 0.202 0.201 0.202 0.191 0.211 144,000 29,188 0.2027 0.202 0.201 0.202 0.191 0.211 144,000 0.2027 0.00%
2022-10-07 0 0.202 0.202 0.211 - - 0 0 - 0.202 0.202 0.211 - - 0 - 0.00%
2022-10-06 0 0.202 0.202 - - - 0 0 - 0.202 0.202 - - - 0 - 0.00%
2022-10-05 0 0.202 0.202 - 0.202 0.202 20,000 4,040 0.2020 0.202 0.202 - 0.202 0.202 20,000 0.2020 0.00%
2022-10-03 0 0.202 0.194 0.230 0.193 0.202 208,000 41,980 0.2018 0.202 0.194 0.230 0.193 0.202 208,000 0.2018 -2.88%
2022-09-30 0 0.208 0.200 0.230 0.200 0.208 258,000 53,518 0.2074 0.208 0.200 0.230 0.200 0.208 258,000 0.2074 0.00%
2022-09-29 0 0.208 0.208 - 0.204 0.210 54,000 11,244 0.2082 0.208 0.208 - 0.204 0.210 54,000 0.2082 0.00%
2022-09-28 0 0.208 0.204 0.230 0.204 0.211 220,000 46,386 0.2108 0.208 0.204 0.230 0.204 0.211 220,000 0.2108 -1.42%
2022-09-27 0 0.211 0.204 - 0.202 0.211 22,000 4,474 0.2034 0.211 0.204 - 0.202 0.211 22,000 0.2034 -4.52%
2022-09-26 0 0.221 0.221 - 0.221 0.221 6,000 1,326 0.2210 0.221 0.221 - 0.221 0.221 6,000 0.2210 0.00%
2022-09-23 0 0.221 0.221 - 0.221 0.221 108,000 23,868 0.2210 0.221 0.221 - 0.221 0.221 108,000 0.2210 0.00%
2022-09-22 0 0.221 0.201 - 0.221 0.221 104,000 22,984 0.2210 0.221 0.201 - 0.221 0.221 104,000 0.2210 0.00%
2022-09-21 0 0.221 0.182 0.221 0.190 0.230 137,000 27,410 0.2001 0.221 0.182 0.221 0.190 0.230 137,000 0.2001 2.79%
2022-09-20 0 0.215 0.211 - - - 0 0 - 0.215 0.211 - - - 0 - 0.00%
2022-09-19 0 0.215 0.211 - - - 0 0 - 0.215 0.211 - - - 0 - 0.00%
2022-09-16 0 0.215 0.215 - - - 0 0 - 0.215 0.215 - - - 0 - 0.00%
2022-09-15 0 0.215 0.211 - 0.215 0.215 2,000 430 0.2150 0.215 0.211 - 0.215 0.215 2,000 0.2150 -4.87%
2022-09-14 0 0.226 0.215 - - - 0 0 - 0.226 0.215 - - - 0 - 0.00%
2022-09-13 0 0.226 0.218 - - - 0 0 - 0.226 0.218 - - - 0 - 0.00%
2022-09-09 0 0.226 0.221 - - - 0 0 - 0.226 0.221 - - - 0 - 0.00%
2022-09-08 0 0.226 0.221 - - - 0 0 - 0.226 0.221 - - - 0 - 0.00%
2022-09-07 0 0.226 0.221 - - - 0 0 - 0.226 0.221 - - - 0 - 0.00%
2022-09-06 0 0.226 0.221 0.226 0.226 0.226 20,000 4,520 0.2260 0.226 0.221 0.226 0.226 0.226 20,000 0.2260 0.00%
2022-09-05 0 0.226 0.221 - - - 0 0 - 0.226 0.221 - - - 0 - 0.00%
2022-09-02 0 0.226 0.221 - - - 0 0 - 0.226 0.221 - - - 0 - 0.00%
2022-09-01 0 0.226 0.221 - - - 0 0 - 0.226 0.221 - - - 0 - 0.00%
2022-08-31 0 0.226 0.223 - - - 0 0 - 0.226 0.223 - - - 0 - 0.00%
2022-08-30 0 0.226 0.223 - - - 0 0 - 0.226 0.223 - - - 0 - 0.00%
2022-08-29 0 0.226 0.226 - 0.223 0.238 52,000 12,012 0.2310 0.226 0.226 - 0.223 0.238 52,000 0.2310 -1.74%
2022-08-26 0 0.230 0.230 - 0.224 0.235 100,000 22,860 0.2286 0.230 0.230 - 0.224 0.235 100,000 0.2286 -4.56%
2022-08-25 0 0.241 0.240 0.270 - - 0 0 - 0.241 0.240 0.270 - - 0 - 0.00%
2022-08-24 0 0.241 0.230 0.241 0.220 0.241 54,000 12,730 0.2357 0.241 0.230 0.241 0.220 0.241 54,000 0.2357 5.70%
2022-08-23 0 0.228 0.225 - 0.225 0.226 80,000 18,078 0.2260 0.228 0.225 - 0.225 0.226 80,000 0.2260 0.88%
2022-08-22 0 0.226 0.222 - 0.221 0.226 12,000 2,662 0.2218 0.226 0.222 - 0.221 0.226 12,000 0.2218 -1.74%
2022-08-19 0 0.230 0.230 0.239 0.230 0.248 30,000 6,962 0.2321 0.230 0.230 0.239 0.230 0.248 30,000 0.2321 -9.80%
2022-08-18 0 0.255 0.226 0.255 0.246 0.255 34,000 8,534 0.2510 0.255 0.226 0.255 0.246 0.255 34,000 0.2510 6.25%
2022-08-17 0 0.240 0.224 0.255 0.240 0.240 10,000 2,400 0.2400 0.240 0.224 0.255 0.240 0.240 10,000 0.2400 0.00%
2022-08-16 0 0.240 0.226 0.260 0.228 0.240 140,000 33,512 0.2394 0.240 0.226 0.260 0.228 0.240 140,000 0.2394 0.42%
2022-08-15 0 0.239 0.224 0.265 - - 0 0 - 0.239 0.224 0.265 - - 0 - 0.00%
2022-08-12 0 0.239 0.224 0.260 - - 0 0 - 0.239 0.224 0.260 - - 0 - 0.00%
2022-08-11 0 0.239 0.239 0.260 0.238 0.249 136,000 33,088 0.2433 0.239 0.239 0.260 0.238 0.249 136,000 0.2433 0.84%
2022-08-10 0 0.237 0.237 0.260 - - 0 0 - 0.237 0.237 0.260 - - 0 - 0.00%
2022-08-09 0 0.237 0.236 0.250 0.217 0.260 134,000 31,866 0.2378 0.237 0.236 0.250 0.217 0.260 134,000 0.2378 -2.87%
2022-08-08 0 0.244 0.244 - 0.244 0.244 12,000 2,928 0.2440 0.244 0.244 - 0.244 0.244 12,000 0.2440 0.00%
2022-08-05 0 0.244 0.236 0.255 0.235 0.265 134,012 33,068 0.2468 0.244 0.236 0.255 0.235 0.265 134,012 0.2468 3.83%
2022-08-04 0 0.235 0.217 0.265 - - 0 0 - 0.235 0.217 0.265 - - 0 - 0.00%
2022-08-03 0 0.235 0.216 0.224 - - 0 0 - 0.235 0.216 0.224 - - 0 - 0.00%
2022-08-02 0 0.235 0.216 0.250 0.235 0.236 30,000 7,060 0.2353 0.235 0.216 0.250 0.235 0.236 30,000 0.2353 0.43%
2022-08-01 0 0.234 0.234 0.265 0.234 0.234 108,000 25,272 0.2340 0.234 0.234 0.265 0.234 0.234 108,000 0.2340 0.00%
2022-07-29 0 0.234 0.217 0.260 - - 0 0 - 0.234 0.217 0.260 - - 0 - 0.00%
2022-07-28 0 0.234 0.217 0.260 - - 0 0 - 0.234 0.217 0.260 - - 0 - 0.00%
2022-07-27 0 0.234 0.230 - 0.220 0.220 62,000 13,640 0.2200 0.234 0.230 - 0.220 0.220 62,000 0.2200 2.63%
2022-07-26 0 0.228 0.216 0.228 - - 0 0 - 0.228 0.216 0.228 - - 0 - 0.00%
2022-07-25 0 0.228 0.217 - 0.216 0.228 10,000 2,196 0.2196 0.228 0.217 - 0.216 0.228 10,000 0.2196 -1.30%
2022-07-22 0 0.231 0.231 0.250 0.231 0.240 54,000 12,924 0.2393 0.231 0.231 0.250 0.231 0.240 54,000 0.2393 0.00%
2022-07-21 0 0.231 0.215 0.260 - - 0 0 - 0.231 0.215 0.260 - - 0 - 0.00%
2022-07-20 0 0.231 0.231 0.255 0.228 0.231 12,000 2,742 0.2285 0.231 0.231 0.255 0.228 0.231 12,000 0.2285 2.67%
2022-07-19 0 0.225 0.216 0.228 0.215 0.230 80,000 18,116 0.2265 0.225 0.216 0.228 0.215 0.230 80,000 0.2265 -2.60%
2022-07-18 0 0.231 0.215 0.220 - - 0 0 - 0.231 0.215 0.220 - - 0 - 5.48%
2022-07-15 0 0.219 0.219 0.305 0.211 0.230 56,165 12,488 0.2223 0.219 0.219 0.305 0.211 0.230 56,165 0.2223 -4.78%
2022-07-14 0 0.230 0.225 0.243 0.230 0.231 24,000 5,524 0.2302 0.230 0.225 0.243 0.230 0.231 24,000 0.2302 0.00%
2022-07-13 0 0.230 0.230 0.285 0.230 0.240 8,000 1,872 0.2340 0.230 0.230 0.285 0.230 0.240 8,000 0.2340 -4.17%
2022-07-12 0 0.240 0.230 - - - 0 0 - 0.240 0.230 - - - 0 - -2.04%
2022-07-11 0 0.245 0.230 0.275 0.230 0.245 20,000 4,800 0.2400 0.245 0.230 0.275 0.230 0.245 20,000 0.2400 6.52%
2022-07-08 0 0.230 0.230 0.245 - - 0 0 - 0.230 0.230 0.245 - - 0 - 0.00%
2022-07-07 0 0.230 0.230 - 0.230 0.231 4,000 922 0.2305 0.230 0.230 - 0.230 0.231 4,000 0.2305 -4.96%
2022-07-06 0 0.242 0.230 - 0.226 0.245 74,783 17,933 0.2398 0.242 0.230 - 0.226 0.245 74,783 0.2398 4.31%
2022-07-05 0 0.232 0.232 0.233 0.232 0.247 76,000 17,928 0.2359 0.232 0.232 0.233 0.232 0.247 76,000 0.2359 -1.28%
2022-07-04 0 0.235 0.235 0.248 0.235 0.238 24,000 5,652 0.2355 0.235 0.235 0.248 0.235 0.238 24,000 0.2355 0.86%
2022-06-30 0 0.233 0.233 0.250 0.233 0.255 230,000 54,360 0.2363 0.233 0.233 0.250 0.233 0.255 230,000 0.2363 -10.38%
2022-06-29 0 0.260 0.245 0.260 0.245 0.260 124,000 31,790 0.2564 0.260 0.245 0.260 0.245 0.260 124,000 0.2564 7.88%
2022-06-28 0 0.241 0.245 0.285 0.230 0.295 764,000 181,556 0.2376 0.241 0.245 0.285 0.230 0.295 764,000 0.2376 -3.60%
2022-06-27 0 0.250 0.245 0.280 - - 0 0 - 0.250 0.245 0.280 - - 0 - 0.00%
2022-06-24 0 0.250 0.250 - 0.250 0.250 20,000 5,000 0.2500 0.250 0.250 - 0.250 0.250 20,000 0.2500 0.81%
2022-06-23 0 0.248 0.245 0.280 - - 0 0 - 0.248 0.245 0.280 - - 0 - -2.75%
2022-06-22 0 0.255 0.241 0.295 - - 0 0 - 0.255 0.241 0.295 - - 0 - 0.00%
2022-06-21 0 0.255 0.255 0.285 0.246 0.280 174,000 44,762 0.2573 0.255 0.255 0.285 0.246 0.280 174,000 0.2573 -10.53%
2022-06-20 0 0.285 0.243 0.295 - - 0 0 - 0.285 0.243 0.295 - - 0 - 0.00%
2022-06-17 0 0.285 0.238 0.300 0.285 0.285 28,000 7,980 0.2850 0.285 0.238 0.300 0.285 0.285 28,000 0.2850 9.62%
2022-06-16 0 0.260 0.260 0.280 0.247 0.260 38,000 9,584 0.2522 0.260 0.260 0.280 0.247 0.260 38,000 0.2522 6.12%
2022-06-15 0 0.245 0.245 0.280 0.230 0.243 74,000 17,532 0.2369 0.245 0.245 0.280 0.230 0.243 74,000 0.2369 0.00%
2022-06-14 0 0.245 0.245 0.285 0.226 0.245 133,000 31,817 0.2392 0.245 0.245 0.285 0.226 0.245 133,000 0.2392 6.06%
2022-06-13 0 0.231 0.230 - - - 0 0 - 0.231 0.230 - - - 0 - 0.00%
2022-06-10 0 0.231 0.231 0.250 0.231 0.270 46,000 12,008 0.2610 0.231 0.231 0.250 0.231 0.270 46,000 0.2610 -3.75%
2022-06-09 0 0.240 0.228 0.285 0.228 0.228 2,000 456 0.2280 0.240 0.228 0.285 0.228 0.228 2,000 0.2280 -0.83%
2022-06-08 0 0.242 0.242 0.280 0.242 0.242 2,000 484 0.2420 0.242 0.242 0.280 0.242 0.242 2,000 0.2420 0.83%
2022-06-07 0 0.240 0.227 0.290 - - 0 0 - 0.240 0.227 0.290 - - 0 - 0.00%
2022-06-06 0 0.240 0.235 0.280 0.234 0.234 2,000 468 0.2340 0.240 0.235 0.280 0.234 0.234 2,000 0.2340 0.00%
2022-06-02 0 0.240 0.240 0.300 0.240 0.240 2,000 480 0.2400 0.240 0.240 0.300 0.240 0.240 2,000 0.2400 -9.43%
2022-06-01 0 0.265 0.233 0.255 0.233 0.285 152,000 43,216 0.2843 0.265 0.233 0.255 0.233 0.285 152,000 0.2843 10.42%
2022-05-31 0 0.240 0.233 0.285 0.226 0.234 16,000 3,718 0.2324 0.240 0.233 0.285 0.226 0.234 16,000 0.2324 -1.64%
2022-05-30 0 0.244 0.244 0.280 0.240 0.240 4,000 960 0.2400 0.244 0.244 0.280 0.240 0.240 4,000 0.2400 -2.01%
2022-05-27 0 0.249 0.231 0.249 0.249 0.249 20,000 4,980 0.2490 0.249 0.231 0.249 0.249 0.249 20,000 0.2490 0.00%
2022-05-26 0 0.249 0.224 0.249 - - 0 0 - 0.249 0.224 0.249 - - 0 - 0.00%
2022-05-25 0 0.249 0.226 0.249 - - 0 0 - 0.249 0.226 0.249 - - 0 - 0.00%
2022-05-24 0 0.249 0.249 0.250 0.221 0.249 96,000 22,466 0.2340 0.249 0.249 0.250 0.221 0.249 96,000 0.2340 2.47%
2022-05-23 0 0.243 0.233 - 0.238 0.243 32,000 7,766 0.2427 0.243 0.233 - 0.238 0.243 32,000 0.2427 -0.41%
2022-05-20 0 0.244 0.243 0.270 0.244 0.244 2,000 488 0.2440 0.244 0.243 0.270 0.244 0.244 2,000 0.2440 -2.40%
2022-05-19 0 0.250 0.250 0.260 0.248 0.248 4,000 992 0.2480 0.250 0.250 0.260 0.248 0.248 4,000 0.2480 -3.85%
2022-05-18 0 0.260 0.250 0.270 0.244 0.265 32,000 8,194 0.2561 0.260 0.250 0.270 0.244 0.265 32,000 0.2561 6.12%
2022-05-17 0 0.245 0.244 0.246 0.241 0.250 32,000 7,834 0.2448 0.245 0.244 0.246 0.241 0.250 32,000 0.2448 -3.92%
2022-05-16 0 0.255 0.241 0.255 - - 0 0 - 0.255 0.241 0.255 - - 0 - 0.00%
2022-05-13 0 0.255 0.240 0.255 0.232 0.255 206,000 51,218 0.2486 0.255 0.240 0.255 0.232 0.255 206,000 0.2486 0.00%
2022-05-12 0 0.255 0.231 0.255 - - 0 0 - 0.255 0.231 0.255 - - 0 - 0.00%
2022-05-11 0 0.255 0.234 0.255 0.241 0.255 84,000 20,272 0.2413 0.255 0.234 0.255 0.241 0.255 84,000 0.2413 3.24%
2022-05-10 0 0.247 0.240 0.255 0.240 0.247 106,000 25,532 0.2409 0.247 0.240 0.255 0.240 0.247 106,000 0.2409 -1.20%
2022-05-06 0 0.250 0.250 0.265 0.250 0.265 596,000 151,930 0.2549 0.250 0.250 0.265 0.250 0.265 596,000 0.2549 -3.85%
2022-05-05 0 0.260 0.260 0.270 0.260 0.260 52,000 13,520 0.2600 0.260 0.260 0.270 0.260 0.260 52,000 0.2600 0.00%
2022-05-04 0 0.260 0.260 0.265 0.260 0.260 80,000 20,800 0.2600 0.260 0.260 0.265 0.260 0.260 80,000 0.2600 -1.89%
2022-05-03 0 0.265 0.265 0.290 - - 0 0 - 0.265 0.265 0.290 - - 0 - 0.00%
2022-04-29 0 0.265 0.265 0.290 0.255 0.290 946,000 251,530 0.2659 0.265 0.265 0.290 0.255 0.290 946,000 0.2659 3.92%
2022-04-28 0 0.255 0.255 0.260 0.255 0.265 230,000 59,150 0.2572 0.255 0.255 0.260 0.255 0.265 230,000 0.2572 -5.56%
2022-04-27 0 0.270 0.260 0.305 0.255 0.270 146,000 37,820 0.2590 0.270 0.260 0.305 0.255 0.270 146,000 0.2590 -3.57%
2022-04-26 0 0.280 0.280 0.295 0.280 0.300 14,000 4,000 0.2857 0.280 0.280 0.295 0.280 0.300 14,000 0.2857 3.70%
2022-04-25 0 0.270 0.265 0.270 0.290 0.290 2,000 580 0.2900 0.270 0.265 0.270 0.290 0.290 2,000 0.2900 1.89%
2022-04-22 0 0.265 0.265 0.305 0.255 0.265 48,000 12,480 0.2600 0.265 0.265 0.305 0.255 0.265 48,000 0.2600 1.92%
2022-04-21 0 0.260 0.260 0.305 0.255 0.265 210,000 54,900 0.2614 0.260 0.260 0.305 0.255 0.265 210,000 0.2614 -5.45%
2022-04-20 0 0.275 0.275 0.300 0.265 0.270 306,000 82,360 0.2692 0.275 0.275 0.300 0.265 0.270 306,000 0.2692 3.77%
2022-04-19 0 0.265 0.265 0.285 0.265 0.265 68,000 18,020 0.2650 0.265 0.265 0.285 0.265 0.265 68,000 0.2650 -1.85%
2022-04-14 0 0.270 0.265 0.305 0.260 0.275 508,000 135,020 0.2658 0.270 0.265 0.305 0.260 0.275 508,000 0.2658 1.89%
2022-04-13 0 0.265 0.265 0.270 0.265 0.270 214,000 57,300 0.2678 0.265 0.265 0.270 0.265 0.270 214,000 0.2678 1.92%
2022-04-12 0 0.260 0.260 0.270 0.260 0.265 94,000 24,830 0.2641 0.260 0.260 0.270 0.260 0.265 94,000 0.2641 -1.89%
2022-04-11 0 0.265 0.265 0.270 0.265 0.280 234,000 63,910 0.2731 0.265 0.265 0.270 0.265 0.280 234,000 0.2731 -3.64%
2022-04-08 0 0.275 0.265 0.305 0.260 0.275 553,000 147,145 0.2661 0.275 0.265 0.305 0.260 0.275 553,000 0.2661 1.85%
2022-04-07 0 0.270 0.270 0.280 0.265 0.285 188,000 51,530 0.2741 0.270 0.270 0.280 0.265 0.285 188,000 0.2741 0.00%
2022-04-06 0 0.270 0.270 0.300 0.265 0.290 18,000 5,060 0.2811 0.270 0.270 0.300 0.265 0.290 18,000 0.2811 1.89%
2022-04-04 0 0.265 0.265 0.290 0.255 0.285 316,000 85,090 0.2693 0.265 0.265 0.290 0.255 0.285 316,000 0.2693 -13.11%
2022-04-01 0 0.305 0.280 0.305 0.255 0.305 84,000 22,290 0.2654 0.305 0.280 0.305 0.255 0.305 84,000 0.2654 19.61%
2022-03-31 0 0.255 0.255 0.330 0.250 0.280 708,000 190,010 0.2684 0.255 0.255 0.330 0.250 0.280 708,000 0.2684 -10.53%
2022-03-30 0 0.285 0.285 0.300 0.250 0.310 714,000 203,020 0.2843 0.285 0.285 0.300 0.250 0.310 714,000 0.2843 -5.00%
2022-03-29 0 0.300 0.290 0.300 0.270 0.300 590,000 171,210 0.2902 0.300 0.290 0.300 0.270 0.300 590,000 0.2902 1.69%
2022-03-28 0 0.295 0.295 0.325 0.280 0.295 86,000 24,960 0.2902 0.295 0.295 0.325 0.280 0.295 86,000 0.2902 3.51%
2022-03-25 0 0.285 0.285 0.295 0.270 0.300 136,000 39,080 0.2874 0.285 0.285 0.295 0.270 0.300 136,000 0.2874 0.00%
2022-03-24 0 0.285 0.285 0.320 0.285 0.330 340,000 102,280 0.3008 0.285 0.285 0.320 0.285 0.330 340,000 0.3008 -3.39%
2022-03-23 0 0.295 0.295 0.300 0.265 0.300 160,000 45,390 0.2837 0.295 0.295 0.300 0.265 0.300 160,000 0.2837 9.26%
2022-03-22 0 0.270 0.270 0.285 0.265 0.285 94,000 25,770 0.2741 0.270 0.270 0.285 0.265 0.285 94,000 0.2741 0.00%
2022-03-21 0 0.270 0.265 0.295 0.260 0.290 154,000 44,540 0.2892 0.270 0.265 0.295 0.260 0.290 154,000 0.2892 0.00%
2022-03-18 0 0.270 0.260 0.310 0.255 0.270 24,000 6,420 0.2675 0.270 0.260 0.310 0.255 0.270 24,000 0.2675 8.00%
2022-03-17 0 0.250 0.250 0.255 0.226 0.285 212,000 52,506 0.2477 0.250 0.250 0.255 0.226 0.285 212,000 0.2477 5.93%
2022-03-16 0 0.236 0.199 0.225 0.245 0.255 122,000 30,058 0.2464 0.236 0.199 0.225 0.245 0.255 122,000 0.2464 0.85%
2022-03-15 0 0.234 0.231 0.235 0.220 0.255 270,000 66,124 0.2449 0.234 0.231 0.235 0.220 0.255 270,000 0.2449 -8.24%
2022-03-14 0 0.255 0.255 0.320 0.255 0.280 538,000 141,760 0.2635 0.255 0.255 0.320 0.255 0.280 538,000 0.2635 -15.00%
2022-03-11 0 0.300 0.275 0.285 0.275 0.320 138,000 38,980 0.2825 0.300 0.275 0.285 0.275 0.320 138,000 0.2825 7.14%
2022-03-10 0 0.280 0.275 0.285 0.275 0.285 70,000 19,470 0.2781 0.280 0.275 0.285 0.275 0.285 70,000 0.2781 -6.67%
2022-03-09 0 0.300 0.275 0.335 0.275 0.300 454,000 130,450 0.2873 0.300 0.275 0.335 0.275 0.300 454,000 0.2873 0.00%
2022-03-08 0 0.300 0.280 0.290 0.260 0.290 604,000 171,680 0.2842 0.300 0.280 0.290 0.260 0.290 604,000 0.2842 -1.64%
2022-03-07 0 0.305 0.290 0.305 0.305 0.305 2,000 610 0.3050 0.305 0.290 0.305 0.305 0.305 2,000 0.3050 0.00%
2022-03-04 0 0.305 0.300 0.315 0.300 0.310 258,000 78,060 0.3026 0.305 0.300 0.315 0.300 0.310 258,000 0.3026 -3.17%
2022-03-03 0 0.315 0.315 0.325 0.305 0.335 132,000 41,590 0.3151 0.315 0.315 0.325 0.305 0.335 132,000 0.3151 -1.56%
2022-03-02 0 0.320 0.320 0.335 0.315 0.340 384,000 125,910 0.3279 0.320 0.320 0.335 0.315 0.340 384,000 0.3279 -4.48%
2022-03-01 0 0.335 0.330 0.345 0.325 0.360 1,162,036 394,241 0.3393 0.335 0.330 0.345 0.325 0.360 1,162,036 0.3393 -6.94%
2022-02-28 0 0.360 0.355 0.365 0.360 0.370 30,000 11,000 0.3667 0.360 0.355 0.365 0.360 0.370 30,000 0.3667 -2.70%
2022-02-25 0 0.370 0.360 0.370 0.340 0.380 224,000 80,890 0.3611 0.370 0.360 0.370 0.340 0.380 224,000 0.3611 -5.13%
2022-02-24 0 0.390 0.360 0.390 0.380 0.380 52,000 19,780 0.3804 0.390 0.360 0.390 0.380 0.380 52,000 0.3804 1.30%
2022-02-23 0 0.385 0.375 0.390 0.370 0.390 1,959,000 745,390 0.3805 0.385 0.375 0.390 0.370 0.390 1,959,000 0.3805 -3.75%
2022-02-22 0 0.400 0.400 0.420 0.400 0.400 30,000 12,000 0.4000 0.400 0.400 0.420 0.400 0.400 30,000 0.4000 2.56%
2022-02-21 0 0.390 0.390 0.395 0.390 0.395 436,000 172,120 0.3948 0.390 0.390 0.395 0.390 0.395 436,000 0.3948 -8.24%
2022-02-18 0 0.425 0.395 0.425 - - 0 0 - 0.425 0.395 0.425 - - 0 - 0.00%
2022-02-17 0 0.425 0.395 0.445 - - 0 0 - 0.425 0.395 0.445 - - 0 - 0.00%
2022-02-16 0 0.425 0.400 0.425 0.435 0.435 22,000 9,570 0.4350 0.425 0.400 0.425 0.435 0.435 22,000 0.4350 3.66%
2022-02-15 0 0.410 0.410 0.430 - - 0 0 - 0.410 0.410 0.430 - - 0 - 0.00%
2022-02-14 0 0.410 0.395 0.430 - - 0 0 - 0.410 0.395 0.430 - - 0 - 0.00%
2022-02-11 0 0.410 0.405 0.410 0.405 0.410 38,000 15,560 0.4095 0.410 0.405 0.410 0.405 0.410 38,000 0.4095 0.00%
2022-02-10 0 0.410 0.405 0.410 0.405 0.410 62,000 25,410 0.4098 0.410 0.405 0.410 0.405 0.410 62,000 0.4098 2.50%
2022-02-09 0 0.400 0.395 0.400 0.400 0.440 128,000 52,500 0.4102 0.400 0.395 0.400 0.400 0.440 128,000 0.4102 -4.76%
2022-02-08 0 0.420 0.405 0.430 - - 0 0 - 0.420 0.405 0.430 - - 0 - 0.00%
2022-02-07 0 0.420 0.415 0.430 0.410 0.440 100,000 43,400 0.4340 0.420 0.415 0.430 0.410 0.440 100,000 0.4340 0.00%
2022-02-04 0 0.420 0.420 0.430 0.395 0.430 448,000 184,620 0.4121 0.420 0.420 0.430 0.395 0.430 448,000 0.4121 2.44%
2022-01-31 0 0.410 0.395 0.450 - - 0 0 - 0.410 0.395 0.450 - - 0 - 0.00%
2022-01-28 0 0.410 0.410 0.485 - - 0 0 - 0.410 0.410 0.485 - - 0 - 3.80%
2022-01-27 0 0.395 0.390 0.460 0.395 0.460 5,000 2,090 0.4180 0.395 0.390 0.460 0.395 0.460 5,000 0.4180 -3.66%
2022-01-26 0 0.410 0.385 0.410 - - 0 0 - 0.410 0.385 0.410 - - 0 - 0.00%
2022-01-25 0 0.410 0.395 0.415 0.410 0.420 102,000 42,290 0.4146 0.410 0.395 0.415 0.410 0.420 102,000 0.4146 -2.38%
2022-01-24 0 0.420 0.420 0.440 0.410 0.410 2,000 820 0.4100 0.420 0.420 0.440 0.410 0.410 2,000 0.4100 -7.69%
2022-01-21 0 0.455 0.410 0.455 - - 0 0 - 0.455 0.410 0.455 - - 0 - 0.00%
2022-01-20 0 0.455 0.400 0.455 - - 0 0 - 0.455 0.400 0.455 - - 0 - 0.00%
2022-01-19 0 0.455 0.415 0.455 0.455 0.460 58,000 26,620 0.4590 0.455 0.415 0.455 0.455 0.460 58,000 0.4590 0.00%
2022-01-18 0 0.455 0.400 0.455 - - 0 0 - 0.455 0.400 0.455 - - 0 - 0.00%
2022-01-17 0 0.455 0.400 0.455 - - 0 0 - 0.455 0.400 0.455 - - 0 - -1.09%
2022-01-14 0 0.460 0.400 0.460 - - 0 0 - 0.460 0.400 0.460 - - 0 - -1.08%
2022-01-13 0 0.465 0.405 0.465 - - 0 0 - 0.465 0.405 0.465 - - 0 - 0.00%
2022-01-12 0 0.465 0.395 0.465 0.470 0.470 36,000 16,920 0.4700 0.465 0.395 0.465 0.470 0.470 36,000 0.4700 8.14%
2022-01-11 0 0.430 0.390 0.475 - - 0 0 - 0.430 0.390 0.475 - - 0 - 0.00%
2022-01-10 0 0.430 0.400 0.455 - - 0 0 - 0.430 0.400 0.455 - - 0 - 0.00%
2022-01-07 0 0.430 0.405 0.470 0.430 0.430 4,000 1,720 0.4300 0.430 0.405 0.470 0.430 0.430 4,000 0.4300 7.50%
2022-01-06 0 0.400 0.400 0.450 0.365 0.405 172,000 66,840 0.3886 0.400 0.400 0.450 0.365 0.405 172,000 0.3886 -6.98%
2022-01-05 0 0.430 0.400 0.440 0.430 0.445 54,000 23,970 0.4439 0.430 0.400 0.440 0.430 0.445 54,000 0.4439 -3.37%
2022-01-04 0 0.445 0.430 0.445 0.395 0.450 72,000 31,680 0.4400 0.445 0.430 0.445 0.395 0.450 72,000 0.4400 15.58%
2022-01-03 0 0.385 0.370 0.390 0.385 0.385 12,000 4,620 0.3850 0.385 0.370 0.390 0.385 0.385 12,000 0.3850 0.00%
2021-12-31 0 0.385 0.375 0.390 - - 0 0 - 0.385 0.375 0.390 - - 0 - 0.00%
2021-12-30 0 0.385 0.380 0.385 0.370 0.390 699,000 268,670 0.3844 0.385 0.380 0.385 0.370 0.390 699,000 0.3844 -1.28%
2021-12-29 0 0.390 0.385 0.390 0.375 0.395 1,414,000 550,710 0.3895 0.390 0.385 0.390 0.375 0.395 1,414,000 0.3895 -1.27%
2021-12-28 0 0.395 0.395 0.400 0.390 0.400 90,000 35,290 0.3921 0.395 0.395 0.400 0.390 0.400 90,000 0.3921 -2.47%
2021-12-24 0 0.405 0.395 0.405 - - 0 0 - 0.405 0.395 0.405 - - 0 - -1.22%
2021-12-23 0 0.410 0.405 0.410 0.395 0.410 306,000 124,670 0.4074 0.410 0.405 0.410 0.395 0.410 306,000 0.4074 -1.20%
2021-12-22 0 0.415 0.410 0.425 0.405 0.430 650,000 271,250 0.4173 0.415 0.410 0.425 0.405 0.430 650,000 0.4173 -1.19%
2021-12-21 0 0.420 0.420 0.440 0.390 0.445 180,000 72,510 0.4028 0.420 0.420 0.440 0.390 0.445 180,000 0.4028 1.20%
2021-12-20 0 0.415 0.400 0.420 0.400 0.400 2,000 800 0.4000 0.415 0.400 0.420 0.400 0.400 2,000 0.4000 0.00%
2021-12-17 0 0.415 0.415 0.420 0.410 0.420 72,000 29,870 0.4149 0.415 0.415 0.420 0.410 0.420 72,000 0.4149 -1.19%
2021-12-16 0 0.420 0.440 0.450 0.380 0.430 2,155,000 893,565 0.4146 0.420 0.440 0.450 0.380 0.430 2,155,000 0.4146 0.00%
2021-12-15 0 0.420 0.400 0.420 - - 0 0 - 0.420 0.400 0.420 - - 0 - 0.00%
2021-12-14 0 0.420 0.390 0.420 - - 0 0 - 0.420 0.390 0.420 - - 0 - 0.00%
2021-12-13 0 0.420 0.400 0.530 0.385 0.420 336,000 141,040 0.4198 0.420 0.400 0.530 0.385 0.420 336,000 0.4198 3.70%
2021-12-10 0 0.405 0.405 0.410 0.395 0.425 128,000 52,270 0.4084 0.405 0.405 0.410 0.395 0.425 128,000 0.4084 -2.41%
2021-12-09 0 0.415 0.400 0.510 - - 0 0 - 0.415 0.400 0.510 - - 0 - 0.00%
2021-12-08 0 0.415 0.400 0.415 0.395 0.415 194,000 78,500 0.4046 0.415 0.400 0.415 0.395 0.415 194,000 0.4046 -1.19%
2021-12-07 0 0.420 0.420 0.500 - - 0 0 - 0.420 0.420 0.500 - - 0 - 3.70%
2021-12-06 0 0.405 0.400 0.405 0.365 0.430 1,012,000 414,610 0.4097 0.405 0.400 0.405 0.365 0.430 1,012,000 0.4097 -10.00%
2021-12-03 0 0.450 0.445 0.450 0.440 0.450 376,000 167,850 0.4464 0.450 0.445 0.450 0.440 0.450 376,000 0.4464 -5.26%
2021-12-02 0 0.475 0.450 0.475 - - 0 0 - 0.475 0.450 0.475 - - 0 - 0.00%
2021-12-01 0 0.475 0.465 0.475 0.460 0.485 412,000 195,440 0.4744 0.475 0.465 0.475 0.460 0.485 412,000 0.4744 -2.06%
2021-11-30 0 0.485 0.450 0.500 - - 0 0 - 0.485 0.450 0.500 - - 0 - 0.00%
2021-11-29 0 0.485 0.475 0.510 0.485 0.500 52,000 25,970 0.4994 0.485 0.475 0.510 0.485 0.500 52,000 0.4994 -3.00%
2021-11-26 0 0.500 0.500 0.520 0.495 0.500 50,000 24,950 0.4990 0.500 0.500 0.520 0.495 0.500 50,000 0.4990 -3.85%
2021-11-25 0 0.520 0.500 0.520 0.500 0.530 350,000 179,420 0.5126 0.520 0.500 0.520 0.500 0.530 350,000 0.5126 -1.89%
2021-11-24 0 0.530 0.530 0.540 0.530 0.540 106,000 56,740 0.5353 0.530 0.530 0.540 0.530 0.540 106,000 0.5353 -5.36%
2021-11-23 0 0.560 0.530 0.560 - - 0 0 - 0.560 0.530 0.560 - - 0 - 0.00%
2021-11-22 0 0.560 0.540 0.560 0.530 0.560 70,000 38,500 0.5500 0.560 0.540 0.560 0.530 0.560 70,000 0.5500 3.70%
2021-11-19 0 0.540 0.540 0.550 0.530 0.540 76,000 41,020 0.5397 0.540 0.540 0.550 0.530 0.540 76,000 0.5397 -5.26%
2021-11-18 0 0.570 0.540 0.580 0.570 0.570 26,000 14,820 0.5700 0.570 0.540 0.580 0.570 0.570 26,000 0.5700 0.00%
2021-11-17 0 0.570 0.540 0.570 0.540 0.570 56,000 31,360 0.5600 0.570 0.540 0.570 0.540 0.570 56,000 0.5600 1.79%
2021-11-16 0 0.560 0.560 0.570 0.520 0.560 430,000 236,180 0.5493 0.560 0.560 0.570 0.520 0.560 430,000 0.5493 1.82%
2021-11-15 0 0.550 0.550 0.570 0.530 0.540 64,000 34,540 0.5397 0.550 0.550 0.570 0.530 0.540 64,000 0.5397 0.00%
2021-11-12 0 0.550 0.520 0.550 0.510 0.550 546,000 290,080 0.5313 0.550 0.520 0.550 0.510 0.550 546,000 0.5313 0.00%
2021-11-11 0 0.550 0.530 0.550 0.530 0.550 44,000 23,840 0.5418 0.550 0.530 0.550 0.530 0.550 44,000 0.5418 -3.51%
2021-11-10 0 0.570 0.540 0.580 - - 0 0 - 0.570 0.540 0.580 - - 0 - 0.00%
2021-11-09 0 0.570 0.550 0.580 0.540 0.570 218,000 120,860 0.5544 0.570 0.550 0.580 0.540 0.570 218,000 0.5544 0.00%
2021-11-08 0 0.570 0.560 0.590 - - 0 0 - 0.570 0.560 0.590 - - 0 - 0.00%
2021-11-05 0 0.570 0.550 0.590 0.560 0.590 132,000 76,120 0.5767 0.570 0.550 0.590 0.560 0.590 132,000 0.5767 -3.39%
2021-11-04 0 0.590 0.560 0.590 0.560 0.590 340,000 196,000 0.5765 0.590 0.560 0.590 0.560 0.590 340,000 0.5765 3.51%
2021-11-03 0 0.570 0.560 0.570 0.530 0.590 638,000 353,220 0.5536 0.570 0.560 0.570 0.530 0.590 638,000 0.5536 -3.39%
2021-11-02 0 0.590 0.590 0.600 0.570 0.620 582,000 345,560 0.5937 0.590 0.590 0.600 0.570 0.620 582,000 0.5937 -3.28%
2021-11-01 0 0.610 0.600 0.610 0.580 0.620 365,000 220,710 0.6047 0.610 0.600 0.610 0.580 0.620 365,000 0.6047 -1.61%
2021-10-29 0 0.620 0.610 0.620 0.580 0.620 1,030,000 612,380 0.5945 0.620 0.610 0.620 0.580 0.620 1,030,000 0.5945 5.08%
2021-10-28 0 0.590 0.590 0.610 0.530 0.620 1,098,000 645,260 0.5877 0.590 0.590 0.610 0.530 0.620 1,098,000 0.5877 3.51%
2021-10-27 0 0.570 0.530 0.580 0.540 0.570 358,000 201,640 0.5632 0.570 0.530 0.580 0.540 0.570 358,000 0.5632 5.56%
2021-10-26 0 0.540 0.520 0.550 0.530 0.550 72,000 38,960 0.5411 0.540 0.520 0.550 0.530 0.550 72,000 0.5411 -6.90%
2021-10-25 0 0.580 0.530 0.580 - - 0 0 - 0.580 0.530 0.580 - - 0 - 0.00%
2021-10-22 0 0.580 0.550 0.580 0.510 0.630 1,356,000 767,220 0.5658 0.580 0.550 0.580 0.510 0.630 1,356,000 0.5658 5.45%
2021-10-21 0 0.550 0.530 0.550 0.530 0.570 292,000 158,800 0.5438 0.550 0.530 0.550 0.530 0.570 292,000 0.5438 -1.79%
2021-10-20 0 0.560 0.550 0.560 0.530 0.570 646,000 356,120 0.5513 0.560 0.550 0.560 0.530 0.570 646,000 0.5513 5.66%
2021-10-19 0 0.530 0.510 0.530 0.495 0.530 498,000 251,780 0.5056 0.530 0.510 0.530 0.495 0.530 498,000 0.5056 7.07%
2021-10-18 0 0.495 0.470 0.495 0.470 0.495 50,000 23,690 0.4738 0.495 0.470 0.495 0.470 0.495 50,000 0.4738 0.00%
2021-10-15 0 0.495 0.480 0.495 0.480 0.495 124,000 60,770 0.4901 0.495 0.480 0.495 0.480 0.495 124,000 0.4901 0.00%
2021-10-12 0 0.495 0.480 0.495 0.465 0.495 428,000 205,680 0.4806 0.495 0.480 0.495 0.465 0.495 428,000 0.4806 2.06%
2021-10-11 0 0.485 0.465 0.485 0.435 0.485 690,000 320,970 0.4652 0.485 0.465 0.485 0.435 0.485 690,000 0.4652 7.78%
2021-10-08 0 0.450 0.450 0.465 0.430 0.470 140,000 62,740 0.4481 0.450 0.450 0.465 0.430 0.470 140,000 0.4481 -3.23%
2021-10-07 0 0.465 0.435 0.465 0.470 0.470 8,000 3,760 0.4700 0.465 0.435 0.465 0.470 0.470 8,000 0.4700 0.00%
2021-10-06 0 0.465 0.430 0.465 0.430 0.465 120,000 54,760 0.4563 0.465 0.430 0.465 0.430 0.465 120,000 0.4563 4.49%
2021-10-05 0 0.445 0.445 0.465 0.405 0.445 130,000 55,690 0.4284 0.445 0.445 0.465 0.405 0.445 130,000 0.4284 9.88%
2021-10-04 0 0.405 0.380 0.410 0.415 0.415 2,000 830 0.4150 0.405 0.380 0.410 0.415 0.415 2,000 0.4150 2.53%
2021-09-30 0 0.395 0.395 0.420 0.395 0.395 3,000 1,170 0.3900 0.395 0.395 0.420 0.395 0.395 3,000 0.3900 -2.47%
2021-09-29 0 0.405 0.400 0.415 0.395 0.425 130,000 52,380 0.4029 0.405 0.400 0.415 0.395 0.425 130,000 0.4029 -2.41%
2021-09-28 0 0.415 0.405 0.430 0.415 0.425 58,000 24,160 0.4166 0.415 0.405 0.430 0.415 0.425 58,000 0.4166 -1.19%
2021-09-27 0 0.420 0.415 0.420 0.400 0.470 470,000 191,540 0.4075 0.420 0.415 0.420 0.400 0.470 470,000 0.4075 -2.33%
2021-09-24 0 0.430 0.420 0.435 0.405 0.430 184,000 75,330 0.4094 0.430 0.420 0.435 0.405 0.430 184,000 0.4094 0.00%
2021-09-23 0 0.430 0.415 0.430 - - 0 0 - 0.430 0.415 0.430 - - 0 - 0.00%
2021-09-21 0 0.430 0.415 0.435 0.430 0.430 50,000 21,500 0.4300 0.430 0.415 0.435 0.430 0.430 50,000 0.4300 0.00%
2021-09-20 0 0.430 0.415 0.430 - - 0 0 - 0.430 0.415 0.430 - - 0 - 0.00%
2021-09-17 0 0.430 0.420 0.440 0.420 0.430 38,000 16,170 0.4255 0.430 0.420 0.440 0.420 0.430 38,000 0.4255 0.00%
2021-09-16 0 0.430 0.430 0.440 0.430 0.435 102,000 43,880 0.4302 0.430 0.430 0.440 0.430 0.435 102,000 0.4302 0.00%
2021-09-15 0 0.430 0.430 0.440 0.430 0.430 44,000 18,920 0.4300 0.430 0.430 0.440 0.430 0.430 44,000 0.4300 0.00%
2021-09-14 0 0.430 0.430 0.440 - - 0 0 - 0.430 0.430 0.440 - - 0 - 0.00%
2021-09-13 0 0.430 0.430 0.440 0.430 0.440 243,000 104,980 0.4320 0.430 0.430 0.440 0.430 0.440 243,000 0.4320 -2.27%
2021-09-10 0 0.440 0.430 0.440 0.430 0.445 160,000 70,060 0.4379 0.440 0.430 0.440 0.430 0.445 160,000 0.4379 1.15%
2021-09-09 0 0.435 0.430 0.435 0.430 0.470 954,000 430,010 0.4507 0.435 0.430 0.435 0.430 0.470 954,000 0.4507 -4.40%
2021-09-08 0 0.455 0.450 0.455 0.455 0.465 166,000 75,970 0.4577 0.455 0.450 0.455 0.455 0.465 166,000 0.4577 0.00%
2021-09-07 0 0.455 0.455 0.465 0.445 0.490 208,000 95,400 0.4587 0.455 0.455 0.465 0.445 0.490 208,000 0.4587 -1.09%
2021-09-06 0 0.460 0.460 0.490 0.445 0.485 114,000 53,640 0.4705 0.460 0.460 0.490 0.445 0.485 114,000 0.4705 -4.17%
2021-09-03 0 0.480 0.435 0.465 0.440 0.485 20,000 9,320 0.4660 0.480 0.435 0.465 0.440 0.485 20,000 0.4660 7.87%
2021-09-02 0 0.445 0.445 0.460 0.445 0.475 82,000 36,700 0.4476 0.445 0.445 0.460 0.445 0.475 82,000 0.4476 1.14%
2021-09-01 0 0.440 0.440 0.460 0.440 0.440 14,000 6,160 0.4400 0.440 0.440 0.460 0.440 0.440 14,000 0.4400 0.00%
2021-08-31 0 0.440 0.440 0.465 0.430 0.475 898,000 393,970 0.4387 0.440 0.440 0.465 0.430 0.475 898,000 0.4387 -4.35%
2021-08-30 0 0.460 0.430 0.470 - - 0 0 - 0.460 0.430 0.470 - - 0 - 0.00%
2021-08-27 0 0.460 0.430 0.470 - - 0 0 - 0.460 0.430 0.470 - - 0 - 0.00%
2021-08-26 0 0.460 0.440 0.470 - - 0 0 - 0.460 0.440 0.470 - - 0 - 0.00%
2021-08-25 0 0.460 0.460 0.470 0.440 0.490 256,000 115,990 0.4531 0.460 0.460 0.470 0.440 0.490 256,000 0.4531 -2.13%
2021-08-24 0 0.470 0.470 0.495 0.450 0.490 410,000 189,530 0.4623 0.470 0.470 0.495 0.450 0.490 410,000 0.4623 -3.09%
2021-08-23 0 0.485 0.470 0.490 - - 0 0 - 0.485 0.470 0.490 - - 0 - 0.00%
2021-08-20 0 0.485 0.470 0.495 0.485 0.485 30,000 14,550 0.4850 0.485 0.470 0.495 0.485 0.485 30,000 0.4850 0.00%
2021-08-19 0 0.485 0.475 0.490 0.485 0.495 74,000 36,180 0.4889 0.485 0.475 0.490 0.485 0.495 74,000 0.4889 0.00%
2021-08-18 0 0.485 0.485 0.495 - - 0 0 - 0.485 0.485 0.495 - - 0 - 0.00%
2021-08-17 0 0.485 0.485 0.495 0.485 0.485 40,000 19,400 0.4850 0.485 0.485 0.495 0.485 0.485 40,000 0.4850 0.00%
2021-08-16 0 0.485 0.485 0.490 0.485 0.485 5,467 2,614 0.4781 0.485 0.485 0.490 0.485 0.485 5,467 0.4781 0.00%
2021-08-13 0 0.485 0.470 0.495 - - 0 0 - 0.485 0.470 0.495 - - 0 - 0.00%
2021-08-12 0 0.485 0.485 0.490 0.485 0.495 42,045 20,673 0.4917 0.485 0.485 0.490 0.485 0.495 42,045 0.4917 -2.02%
2021-08-11 0 0.495 0.485 0.495 0.500 0.500 50,000 25,000 0.5000 0.495 0.485 0.495 0.500 0.500 50,000 0.5000 1.02%
2021-08-10 0 0.490 0.480 0.495 - - 0 0 - 0.490 0.480 0.495 - - 0 - 0.00%
2021-08-09 0 0.490 0.480 0.495 0.490 0.490 4,000 1,960 0.4900 0.490 0.480 0.495 0.490 0.490 4,000 0.4900 0.00%
2021-08-06 0 0.490 0.480 0.490 0.480 0.500 192,000 95,320 0.4965 0.490 0.480 0.490 0.480 0.500 192,000 0.4965 -2.00%
2021-08-05 0 0.500 0.490 0.500 0.490 0.500 44,000 21,620 0.4914 0.500 0.490 0.500 0.490 0.500 44,000 0.4914 0.00%
2021-08-04 0 0.500 0.495 0.500 0.495 0.510 188,042 93,220 0.4957 0.500 0.495 0.500 0.495 0.510 188,042 0.4957 1.01%
2021-08-03 0 0.495 0.485 0.495 0.480 0.510 112,000 54,930 0.4904 0.495 0.485 0.495 0.480 0.510 112,000 0.4904 0.00%
2021-08-02 0 0.495 0.470 0.500 0.490 0.495 32,000 15,790 0.4934 0.495 0.470 0.500 0.490 0.495 32,000 0.4934 0.00%
2021-07-30 0 0.495 0.485 0.495 0.495 0.500 60,000 29,850 0.4975 0.495 0.485 0.495 0.495 0.500 60,000 0.4975 -8.33%
2021-07-29 0 0.540 0.500 0.540 0.510 0.540 8,000 4,180 0.5225 0.540 0.500 0.540 0.510 0.540 8,000 0.5225 8.00%
2021-07-28 0 0.500 0.490 0.500 0.495 0.510 96,000 48,790 0.5082 0.500 0.490 0.500 0.495 0.510 96,000 0.5082 2.04%
2021-07-27 0 0.490 0.490 0.500 0.490 0.510 256,000 128,480 0.5019 0.490 0.490 0.500 0.490 0.510 256,000 0.5019 -5.77%
2021-07-26 0 0.520 0.500 0.520 0.500 0.520 144,000 73,920 0.5133 0.520 0.500 0.520 0.500 0.520 144,000 0.5133 -3.70%
2021-07-23 0 0.540 0.540 0.550 0.520 0.560 230,000 125,800 0.5470 0.540 0.540 0.550 0.520 0.560 230,000 0.5470 3.85%
2021-07-22 0 0.520 0.500 0.520 0.490 0.520 202,000 101,350 0.5017 0.520 0.500 0.520 0.490 0.520 202,000 0.5017 -1.89%
2021-07-21 0 0.530 0.500 0.540 - - 0 0 - 0.530 0.500 0.540 - - 0 - 0.00%
2021-07-20 0 0.530 0.510 0.540 0.520 0.530 132,000 69,400 0.5258 0.530 0.510 0.540 0.520 0.530 132,000 0.5258 -1.85%
2021-07-19 0 0.540 0.520 0.540 - - 0 0 - 0.540 0.520 0.540 - - 0 - -1.82%
2021-07-16 0 0.550 0.540 0.550 0.550 0.560 20,000 11,100 0.5550 0.550 0.540 0.550 0.550 0.560 20,000 0.5550 -1.79%
2021-07-15 0 0.560 0.550 0.560 0.520 0.560 202,000 107,700 0.5332 0.560 0.550 0.560 0.520 0.560 202,000 0.5332 7.69%
2021-07-14 0 0.520 0.520 0.530 0.500 0.530 674,000 354,920 0.5266 0.520 0.520 0.530 0.500 0.530 674,000 0.5266 -1.89%
2021-07-13 0 0.530 0.520 0.530 - - 0 0 - 0.530 0.520 0.530 - - 0 - 0.00%
2021-07-12 0 0.530 0.520 0.530 0.520 0.550 124,000 65,160 0.5255 0.530 0.520 0.530 0.520 0.550 124,000 0.5255 -1.85%
2021-07-09 0 0.540 0.520 0.540 0.530 0.540 126,000 66,800 0.5302 0.540 0.520 0.540 0.530 0.540 126,000 0.5302 1.89%
2021-07-08 0 0.530 0.520 0.530 0.520 0.530 108,000 56,300 0.5213 0.530 0.520 0.530 0.520 0.530 108,000 0.5213 0.00%
2021-07-07 0 0.530 0.520 0.530 0.520 0.530 230,000 121,800 0.5296 0.530 0.520 0.530 0.520 0.530 230,000 0.5296 -3.64%
2021-07-06 0 0.550 0.540 0.550 - - 0 0 - 0.550 0.540 0.550 - - 0 - 0.00%
2021-07-05 0 0.550 0.540 0.550 0.540 0.550 144,000 79,180 0.5499 0.550 0.540 0.550 0.540 0.550 144,000 0.5499 0.00%
2021-07-02 0 0.550 0.530 0.550 0.530 0.550 144,000 77,400 0.5375 0.550 0.530 0.550 0.530 0.550 144,000 0.5375 1.85%
2021-06-30 0 0.540 0.540 0.570 0.540 0.580 661,000 375,240 0.5677 0.540 0.540 0.570 0.540 0.580 661,000 0.5677 0.00%
2021-06-29 0 0.540 0.540 0.550 0.540 0.550 42,000 22,720 0.5410 0.540 0.540 0.550 0.540 0.550 42,000 0.5410 -1.82%
2021-06-28 0 0.550 0.530 0.550 0.550 0.550 20,000 11,000 0.5500 0.550 0.530 0.550 0.550 0.550 20,000 0.5500 0.00%
2021-06-25 0 0.550 0.540 0.550 0.540 0.550 68,000 36,780 0.5409 0.550 0.540 0.550 0.540 0.550 68,000 0.5409 1.85%
2021-06-24 0 0.540 0.540 0.550 0.540 0.550 54,000 29,540 0.5470 0.540 0.540 0.550 0.540 0.550 54,000 0.5470 -3.57%
2021-06-23 0 0.560 0.560 0.570 0.530 0.560 246,000 136,920 0.5566 0.560 0.560 0.570 0.530 0.560 246,000 0.5566 0.00%
2021-06-22 0 0.560 0.560 0.570 0.550 0.560 110,000 60,960 0.5542 0.560 0.560 0.570 0.550 0.560 110,000 0.5542 5.66%
2021-06-21 0 0.530 0.520 0.530 0.520 0.550 402,000 214,300 0.5331 0.530 0.520 0.530 0.520 0.550 402,000 0.5331 -3.64%
2021-06-18 0 0.550 0.520 0.550 0.520 0.560 134,000 73,140 0.5458 0.550 0.520 0.550 0.520 0.560 134,000 0.5458 0.00%
2021-06-17 0 0.550 0.550 0.560 0.550 0.560 76,000 41,960 0.5521 0.550 0.550 0.560 0.550 0.560 76,000 0.5521 0.00%
2021-06-16 0 0.550 0.550 0.560 0.550 0.570 136,000 77,140 0.5672 0.550 0.550 0.560 0.550 0.570 136,000 0.5672 -1.79%
2021-06-15 0 0.560 0.560 0.570 0.550 0.580 68,000 38,000 0.5588 0.560 0.560 0.570 0.550 0.580 68,000 0.5588 -3.45%
2021-06-11 0 0.580 0.560 0.580 0.550 0.580 314,000 174,240 0.5549 0.580 0.560 0.580 0.550 0.580 314,000 0.5549 1.75%
2021-06-10 0 0.570 0.550 0.570 0.550 0.580 442,000 246,580 0.5579 0.570 0.550 0.570 0.550 0.580 442,000 0.5579 -1.72%
2021-06-09 0 0.580 0.580 0.590 0.570 0.580 292,000 167,420 0.5734 0.580 0.580 0.590 0.570 0.580 292,000 0.5734 1.75%
2021-06-08 0 0.570 0.570 0.580 - - 0 0 - 0.570 0.570 0.580 - - 0 - 0.00%
2021-06-07 0 0.570 0.570 0.580 0.570 0.570 120,000 68,400 0.5700 0.570 0.570 0.580 0.570 0.570 120,000 0.5700 0.00%
2021-06-04 0 0.570 0.570 0.580 0.560 0.570 46,000 26,000 0.5652 0.570 0.570 0.580 0.560 0.570 46,000 0.5652 -1.72%
2021-06-03 0 0.580 0.560 0.580 0.560 0.600 186,000 107,560 0.5783 0.580 0.560 0.580 0.560 0.600 186,000 0.5783 -3.33%
2021-06-02 0 0.600 0.560 0.600 - - 0 0 - 0.600 0.560 0.600 - - 0 - 0.00%
2021-06-01 0 0.600 0.560 0.610 0.560 0.600 102,000 60,420 0.5924 0.600 0.560 0.610 0.560 0.600 102,000 0.5924 7.14%
2021-05-31 0 0.560 0.560 0.570 0.550 0.560 258,000 143,680 0.5569 0.560 0.560 0.570 0.550 0.560 258,000 0.5569 -1.75%
2021-05-28 0 0.570 0.570 0.590 0.560 0.570 16,000 9,020 0.5638 0.570 0.570 0.590 0.560 0.570 16,000 0.5638 0.00%
2021-05-27 0 0.570 0.560 0.570 0.550 0.580 96,000 54,420 0.5669 0.570 0.560 0.570 0.550 0.580 96,000 0.5669 0.00%
2021-05-26 0 0.570 0.570 0.590 0.570 0.570 16,000 9,120 0.5700 0.570 0.570 0.590 0.570 0.570 16,000 0.5700 1.79%
2021-05-25 0 0.560 0.550 0.570 - - 0 0 - 0.560 0.550 0.570 - - 0 - 0.00%
2021-05-24 0 0.560 0.560 0.570 0.550 0.560 90,000 50,000 0.5556 0.560 0.560 0.570 0.550 0.560 90,000 0.5556 -1.75%
2021-05-21 0 0.570 0.560 0.580 - - 0 0 - 0.570 0.560 0.580 - - 0 - 0.00%
2021-05-20 0 0.570 0.560 0.570 0.580 0.580 10,000 5,800 0.5800 0.570 0.560 0.570 0.580 0.580 10,000 0.5800 0.00%
2021-05-18 0 0.570 0.560 0.580 0.570 0.570 10,000 5,700 0.5700 0.570 0.560 0.580 0.570 0.570 10,000 0.5700 3.64%
2021-05-17 0 0.550 0.550 0.570 0.550 0.560 98,000 54,620 0.5573 0.550 0.550 0.570 0.550 0.560 98,000 0.5573 -3.51%
2021-05-14 0 0.570 0.560 0.580 0.560 0.590 114,000 65,440 0.5740 0.570 0.560 0.580 0.560 0.590 114,000 0.5740 0.00%
2021-05-13 0 0.570 0.550 0.580 0.550 0.570 144,000 81,040 0.5628 0.570 0.550 0.580 0.550 0.570 144,000 0.5628 0.00%
2021-05-12 0 0.570 0.560 0.590 0.570 0.570 4,000 2,280 0.5700 0.570 0.560 0.590 0.570 0.570 4,000 0.5700 1.79%
2021-05-11 0 0.560 0.560 0.570 0.560 0.560 78,000 43,680 0.5600 0.560 0.560 0.570 0.560 0.560 78,000 0.5600 -1.75%
2021-05-10 0 0.570 0.560 0.570 - - 0 0 - 0.570 0.560 0.570 - - 0 - 0.00%
2021-05-07 0 0.570 0.560 0.580 0.570 0.570 4,005 2,282 0.5698 0.570 0.560 0.580 0.570 0.570 4,005 0.5698 -3.39%
2021-05-06 0 0.590 0.570 0.590 0.570 0.590 202,000 116,040 0.5745 0.590 0.570 0.590 0.570 0.590 202,000 0.5745 3.51%
2021-05-05 0 0.570 0.550 0.570 0.550 0.580 406,000 224,600 0.5532 0.570 0.550 0.570 0.550 0.580 406,000 0.5532 0.00%
2021-05-04 0 0.570 0.560 0.580 0.560 0.570 42,000 23,600 0.5619 0.570 0.560 0.580 0.560 0.570 42,000 0.5619 1.79%
2021-05-03 0 0.560 0.560 0.580 0.550 0.570 186,000 105,060 0.5648 0.560 0.560 0.580 0.550 0.570 186,000 0.5648 -1.75%
2021-04-30 0 0.570 0.570 0.590 0.550 0.590 380,000 215,740 0.5677 0.570 0.570 0.590 0.550 0.590 380,000 0.5677 -5.00%
2021-04-29 0 0.600 0.590 0.600 0.590 0.600 94,000 55,900 0.5947 0.600 0.590 0.600 0.590 0.600 94,000 0.5947 1.69%
2021-04-28 0 0.590 0.590 0.600 0.570 0.590 228,000 133,260 0.5845 0.590 0.590 0.600 0.570 0.590 228,000 0.5845 3.51%
2021-04-27 0 0.570 0.560 0.580 0.570 0.570 120,000 68,400 0.5700 0.570 0.560 0.580 0.570 0.570 120,000 0.5700 0.00%
2021-04-26 0 0.570 0.570 0.580 0.570 0.570 28,000 15,960 0.5700 0.570 0.570 0.580 0.570 0.570 28,000 0.5700 -1.72%
2021-04-23 0 0.580 0.580 0.590 0.570 0.590 116,000 67,800 0.5845 0.580 0.580 0.590 0.570 0.590 116,000 0.5845 -1.69%
2021-04-22 0 0.590 0.580 0.590 0.590 0.590 4,000 2,360 0.5900 0.590 0.580 0.590 0.590 0.590 4,000 0.5900 0.00%
2021-04-21 0 0.590 0.580 0.590 0.580 0.590 74,000 42,940 0.5803 0.590 0.580 0.590 0.580 0.590 74,000 0.5803 0.00%
2021-04-20 0 0.590 0.580 0.600 0.580 0.600 274,000 160,800 0.5869 0.590 0.580 0.600 0.580 0.600 274,000 0.5869 -1.67%
2021-04-19 0 0.600 0.580 0.600 0.580 0.600 28,000 16,420 0.5864 0.600 0.580 0.600 0.580 0.600 28,000 0.5864 0.00%
2021-04-16 0 0.600 0.580 0.600 - - 0 0 - 0.600 0.580 0.600 - - 0 - 0.00%
2021-04-15 0 0.600 0.580 0.600 - - 0 0 - 0.600 0.580 0.600 - - 0 - 0.00%
2021-04-14 0 0.600 0.580 0.600 - - 0 0 - 0.600 0.580 0.600 - - 0 - 0.00%
2021-04-13 0 0.600 0.590 0.610 0.590 0.610 112,000 67,360 0.6014 0.600 0.590 0.610 0.590 0.610 112,000 0.6014 1.69%
2021-04-12 0 0.590 0.590 0.600 0.590 0.600 242,000 144,080 0.5954 0.590 0.590 0.600 0.590 0.600 242,000 0.5954 0.00%
2021-04-09 0 0.590 0.590 0.600 0.590 0.590 56,000 33,040 0.5900 0.590 0.590 0.600 0.590 0.590 56,000 0.5900 0.00%
2021-04-08 0 0.590 0.590 0.610 - - 0 0 - 0.590 0.590 0.610 - - 0 - 0.00%
2021-04-07 0 0.590 0.590 0.600 0.590 0.590 10,000 5,900 0.5900 0.590 0.590 0.600 0.590 0.590 10,000 0.5900 0.00%
2021-04-01 0 0.590 0.580 0.600 0.590 0.590 180,000 106,200 0.5900 0.590 0.580 0.600 0.590 0.590 180,000 0.5900 0.00%
2021-03-31 0 0.590 0.590 0.600 - - 0 0 - 0.590 0.590 0.600 - - 0 - 0.00%
2021-03-30 0 0.590 0.590 0.600 0.580 0.590 106,000 62,260 0.5874 0.590 0.590 0.600 0.580 0.590 106,000 0.5874 0.00%
2021-03-29 0 0.590 0.580 0.590 - - 0 0 - 0.590 0.580 0.590 - - 0 - 0.00%
2021-03-26 0 0.590 0.580 0.590 - - 0 0 - 0.590 0.580 0.590 - - 0 - 0.00%
2021-03-25 0 0.590 0.580 0.590 - - 0 0 - 0.590 0.580 0.590 - - 0 - 0.00%
2021-03-24 0 0.590 0.590 0.600 0.570 0.590 190,000 111,020 0.5843 0.590 0.590 0.600 0.570 0.590 190,000 0.5843 3.51%
2021-03-23 0 0.570 0.570 0.590 - - 0 0 - 0.570 0.570 0.590 - - 0 - 0.00%
2021-03-22 0 0.570 0.570 0.590 0.570 0.590 532,000 310,600 0.5838 0.570 0.570 0.590 0.570 0.590 532,000 0.5838 -5.00%
2021-03-19 0 0.600 0.600 0.610 0.590 0.610 503,800 302,386 0.6002 0.600 0.600 0.610 0.590 0.610 503,800 0.6002 -1.64%
2021-03-18 0 0.610 0.590 0.610 - - 0 0 - 0.610 0.590 0.610 - - 0 - 0.00%
2021-03-17 0 0.610 0.590 0.620 - - 0 0 - 0.610 0.590 0.620 - - 0 - 0.00%
2021-03-16 0 0.610 0.590 0.610 0.580 0.610 284,000 171,480 0.6038 0.610 0.590 0.610 0.580 0.610 284,000 0.6038 3.39%
2021-03-15 0 0.590 0.580 0.600 0.580 0.590 322,000 189,760 0.5893 0.590 0.580 0.600 0.580 0.590 322,000 0.5893 -1.67%
2021-03-12 0 0.600 0.590 0.610 0.590 0.600 228,000 135,980 0.5964 0.600 0.590 0.610 0.590 0.600 228,000 0.5964 0.00%
2021-03-11 0 0.600 0.590 0.610 0.590 0.600 196,000 117,280 0.5984 0.600 0.590 0.610 0.590 0.600 196,000 0.5984 1.69%
2021-03-10 0 0.590 0.590 0.600 0.590 0.610 178,000 105,560 0.5930 0.590 0.590 0.600 0.590 0.610 178,000 0.5930 -3.28%
2021-03-09 0 0.610 0.600 0.610 0.600 0.610 140,000 84,480 0.6034 0.610 0.600 0.610 0.600 0.610 140,000 0.6034 0.00%
2021-03-08 0 0.610 0.600 0.610 0.600 0.620 540,000 326,440 0.6045 0.610 0.600 0.610 0.600 0.620 540,000 0.6045 -1.61%
2021-03-05 0 0.620 0.600 0.620 0.610 0.620 12,000 7,400 0.6167 0.620 0.600 0.620 0.610 0.620 12,000 0.6167 0.00%
2021-03-04 0 0.620 0.600 0.620 0.600 0.630 146,000 89,680 0.6142 0.620 0.600 0.620 0.600 0.630 146,000 0.6142 1.64%
2021-03-03 0 0.610 0.610 0.620 0.600 0.620 660,000 400,560 0.6069 0.610 0.610 0.620 0.600 0.620 660,000 0.6069 0.00%
2021-03-02 0 0.610 0.600 0.620 0.600 0.610 342,000 208,440 0.6095 0.610 0.600 0.620 0.600 0.610 342,000 0.6095 0.00%
2021-03-01 0 0.610 0.600 0.620 0.590 0.620 2,164,000 1,312,160 0.6064 0.610 0.600 0.620 0.590 0.620 2,164,000 0.6064 -4.69%
2021-02-26 0 0.640 0.630 0.640 0.630 0.650 332,000 210,820 0.6350 0.640 0.630 0.640 0.630 0.650 332,000 0.6350 -1.54%
2021-02-25 0 0.650 0.650 0.660 0.640 0.650 400,000 259,800 0.6495 0.650 0.650 0.660 0.640 0.650 400,000 0.6495 0.00%
2021-02-24 0 0.650 0.640 0.660 0.640 0.680 662,000 435,700 0.6582 0.650 0.640 0.660 0.640 0.680 662,000 0.6582 -1.52%
2021-02-23 0 0.660 0.650 0.670 0.640 0.670 508,000 333,600 0.6567 0.660 0.650 0.670 0.640 0.670 508,000 0.6567 1.54%
2021-02-22 0 0.650 0.650 0.670 0.640 0.670 1,132,000 738,900 0.6527 0.650 0.650 0.670 0.640 0.670 1,132,000 0.6527 0.00%
2021-02-19 0 0.650 0.630 0.650 0.630 0.670 530,000 339,100 0.6398 0.650 0.630 0.650 0.630 0.670 530,000 0.6398 -1.52%
2021-02-18 0 0.660 0.650 0.660 0.650 0.680 392,000 256,860 0.6553 0.660 0.650 0.660 0.650 0.680 392,000 0.6553 -1.49%
2021-02-17 0 0.670 0.670 0.680 0.650 0.680 530,000 354,880 0.6696 0.670 0.670 0.680 0.650 0.680 530,000 0.6696 -1.47%
2021-02-16 0 0.680 0.670 0.680 0.610 0.680 1,436,000 931,340 0.6486 0.680 0.670 0.680 0.610 0.680 1,436,000 0.6486 11.48%
2021-02-11 0 0.610 0.600 0.610 0.600 0.610 228,000 138,580 0.6078 0.610 0.600 0.610 0.600 0.610 228,000 0.6078 0.00%
2021-02-10 0 0.610 0.600 0.620 0.600 0.620 104,332 62,989 0.6037 0.610 0.600 0.620 0.600 0.620 104,332 0.6037 0.00%
2021-02-09 0 0.610 0.600 0.610 0.610 0.620 298,000 182,400 0.6121 0.610 0.600 0.610 0.610 0.620 298,000 0.6121 1.67%
2021-02-08 0 0.600 0.590 0.630 0.580 0.620 1,160,000 696,480 0.6004 0.600 0.590 0.630 0.580 0.620 1,160,000 0.6004 -4.76%
2021-02-05 0 0.630 0.610 0.630 0.620 0.630 70,000 43,800 0.6257 0.630 0.610 0.630 0.620 0.630 70,000 0.6257 0.00%
2021-02-04 0 0.630 0.620 0.630 0.630 0.630 44,000 27,720 0.6300 0.630 0.620 0.630 0.630 0.630 44,000 0.6300 1.61%
2021-02-03 0 0.620 0.620 0.630 0.600 0.630 1,516,079 925,628 0.6105 0.620 0.620 0.630 0.600 0.630 1,516,079 0.6105 -3.12%
2021-02-02 0 0.640 0.630 0.640 0.620 0.660 906,000 570,420 0.6296 0.640 0.630 0.640 0.620 0.660 906,000 0.6296 -1.54%
2021-02-01 0 0.650 0.630 0.650 0.610 0.650 156,000 97,160 0.6228 0.650 0.630 0.650 0.610 0.650 156,000 0.6228 4.84%
2021-01-29 0 0.620 0.610 0.620 0.610 0.630 412,000 257,640 0.6253 0.620 0.610 0.620 0.610 0.630 412,000 0.6253 -3.12%
2021-01-28 0 0.640 0.630 0.650 0.620 0.650 358,000 226,280 0.6321 0.640 0.630 0.650 0.620 0.650 358,000 0.6321 -1.54%
2021-01-27 0 0.650 0.640 0.650 0.640 0.660 618,000 402,780 0.6517 0.650 0.640 0.650 0.640 0.660 618,000 0.6517 -1.52%
2021-01-26 0 0.660 0.650 0.660 0.650 0.660 804,000 529,820 0.6590 0.660 0.650 0.660 0.650 0.660 804,000 0.6590 -2.94%
2021-01-25 0 0.680 0.670 0.680 0.650 0.680 892,000 591,540 0.6632 0.680 0.670 0.680 0.650 0.680 892,000 0.6632 0.00%
2021-01-22 0 0.680 0.660 0.680 0.660 0.710 892,000 609,780 0.6836 0.680 0.660 0.680 0.660 0.710 892,000 0.6836 -2.86%
2021-01-21 0 0.700 0.700 0.710 0.690 0.720 238,000 166,640 0.7002 0.700 0.700 0.710 0.690 0.720 238,000 0.7002 1.45%
2021-01-20 0 0.690 0.690 0.700 0.680 0.700 220,000 153,240 0.6965 0.690 0.690 0.700 0.680 0.700 220,000 0.6965 0.00%
2021-01-19 0 0.690 0.680 0.700 0.660 0.710 776,000 532,600 0.6863 0.690 0.680 0.700 0.660 0.710 776,000 0.6863 4.55%
2021-01-18 0 0.660 0.660 0.670 0.660 0.670 168,000 111,580 0.6642 0.660 0.660 0.670 0.660 0.670 168,000 0.6642 -4.35%
2021-01-15 0 0.690 0.670 0.690 0.690 0.690 110,000 75,900 0.6900 0.690 0.670 0.690 0.690 0.690 110,000 0.6900 0.00%
2021-01-14 0 0.690 0.690 0.710 0.650 0.710 690,000 462,800 0.6707 0.690 0.690 0.710 0.650 0.710 690,000 0.6707 1.47%
2021-01-13 0 0.680 0.670 0.680 0.670 0.680 160,000 107,820 0.6739 0.680 0.670 0.680 0.670 0.680 160,000 0.6739 -1.45%
2021-01-12 0 0.690 0.680 0.700 0.670 0.690 168,250 114,180 0.6786 0.690 0.680 0.700 0.670 0.690 168,250 0.6786 1.47%
2021-01-11 0 0.680 0.680 0.690 0.670 0.690 266,375 181,783 0.6824 0.680 0.680 0.690 0.670 0.690 266,375 0.6824 -1.45%
2021-01-08 0 0.690 0.670 0.690 0.670 0.700 210,000 142,840 0.6802 0.690 0.670 0.690 0.670 0.700 210,000 0.6802 1.47%
2021-01-07 0 0.680 0.660 0.680 0.650 0.680 1,074,000 710,000 0.6611 0.680 0.660 0.680 0.650 0.680 1,074,000 0.6611 -1.45%
2021-01-06 0 0.690 0.680 0.700 0.670 0.740 61,549 43,376 0.7047 0.690 0.680 0.700 0.670 0.740 61,549 0.7047 -1.43%
2021-01-05 0 0.700 0.670 0.700 0.700 0.700 2,000 1,400 0.7000 0.700 0.670 0.700 0.700 0.700 2,000 0.7000 0.00%
2021-01-04 0 0.700 0.660 0.700 0.660 0.700 204,000 137,780 0.6754 0.700 0.660 0.700 0.660 0.700 204,000 0.6754 2.94%
2020-12-31 0 0.680 0.660 0.680 0.660 0.680 104,000 70,280 0.6758 0.680 0.660 0.680 0.660 0.680 104,000 0.6758 3.03%
2020-12-30 0 0.660 0.660 0.680 0.660 0.680 94,000 62,820 0.6683 0.660 0.660 0.680 0.660 0.680 94,000 0.6683 -1.49%
2020-12-29 0 0.670 0.660 0.680 0.660 0.670 170,000 113,300 0.6665 0.670 0.660 0.680 0.660 0.670 170,000 0.6665 1.52%
2020-12-28 0 0.660 0.650 0.690 - - 0 0 - 0.660 0.650 0.690 - - 0 - 0.00%
2020-12-24 0 0.660 0.650 0.680 - - 0 0 - 0.660 0.650 0.680 - - 0 - 0.00%
2020-12-23 0 0.660 0.660 0.680 0.650 0.680 666,400 443,424 0.6654 0.660 0.660 0.680 0.650 0.680 666,400 0.6654 1.54%
2020-12-22 0 0.650 0.650 0.660 0.640 0.680 492,000 330,180 0.6711 0.650 0.650 0.660 0.640 0.680 492,000 0.6711 1.56%
2020-12-21 0 0.640 0.640 0.650 0.640 0.650 110,000 71,320 0.6484 0.640 0.640 0.650 0.640 0.650 110,000 0.6484 -1.54%
2020-12-18 0 0.650 0.650 0.670 0.650 0.670 52,000 34,400 0.6615 0.650 0.650 0.670 0.650 0.670 52,000 0.6615 -2.99%
2020-12-17 0 0.670 0.640 0.670 0.640 0.670 194,000 125,200 0.6454 0.670 0.640 0.670 0.640 0.670 194,000 0.6454 0.00%
2020-12-16 0 0.670 0.670 0.680 0.660 0.670 36,000 24,000 0.6667 0.670 0.670 0.680 0.660 0.670 36,000 0.6667 0.00%
2020-12-15 0 0.670 0.650 0.670 - - 0 0 - 0.670 0.650 0.670 - - 0 - 0.00%
2020-12-14 0 0.670 0.650 0.670 - - 0 0 - 0.670 0.650 0.670 - - 0 - 0.00%
2020-12-11 0 0.670 0.650 0.670 0.650 0.680 162,000 106,840 0.6595 0.670 0.650 0.670 0.650 0.680 162,000 0.6595 -1.47%
2020-12-10 0 0.680 0.660 0.680 0.660 0.700 1,518,000 1,034,280 0.6813 0.680 0.660 0.680 0.660 0.700 1,518,000 0.6813 -4.23%
2020-12-09 0 0.710 0.670 0.720 0.670 0.710 345,693 239,769 0.6936 0.710 0.670 0.720 0.670 0.710 345,693 0.6936 1.43%
2020-12-08 0 0.700 0.660 0.730 0.660 0.710 244,000 166,460 0.6822 0.700 0.660 0.730 0.660 0.710 244,000 0.6822 0.00%
2020-12-07 0 0.700 0.700 0.720 0.630 0.740 411,693 279,163 0.6781 0.700 0.700 0.720 0.630 0.740 411,693 0.6781 7.69%
2020-12-04 0 0.650 0.650 0.680 0.650 0.690 277,680 184,424 0.6642 0.650 0.650 0.680 0.650 0.690 277,680 0.6642 -5.80%
2020-12-03 0 0.690 0.680 0.700 0.640 0.690 493,680 329,761 0.6680 0.690 0.680 0.700 0.640 0.690 493,680 0.6680 4.55%
2020-12-02 0 0.660 0.670 0.680 0.660 0.690 214,122 144,920 0.6768 0.660 0.670 0.680 0.660 0.690 214,122 0.6768 -2.94%
2020-12-01 0 0.680 0.680 0.690 0.670 0.690 134,000 91,360 0.6818 0.680 0.680 0.690 0.670 0.690 134,000 0.6818 0.00%
2020-11-30 0 0.680 0.670 0.680 - - 0 0 - 0.680 0.670 0.680 - - 0 - 0.00%
2020-11-27 0 0.680 0.660 0.700 0.670 0.700 68,000 46,540 0.6844 0.680 0.660 0.700 0.670 0.700 68,000 0.6844 0.00%
2020-11-26 0 0.680 0.660 0.680 - - 0 0 - 0.680 0.660 0.680 - - 0 - 0.00%
2020-11-25 0 0.680 0.680 0.690 0.660 0.690 222,000 151,500 0.6824 0.680 0.680 0.690 0.660 0.690 222,000 0.6824 3.03%
2020-11-24 0 0.660 0.660 0.670 - - 0 0 - 0.660 0.660 0.670 - - 0 - 0.00%
2020-11-23 0 0.660 0.660 0.670 0.650 0.680 192,000 127,180 0.6624 0.660 0.660 0.670 0.650 0.680 192,000 0.6624 -1.49%
2020-11-20 0 0.670 0.650 0.670 0.650 0.680 172,000 114,140 0.6636 0.670 0.650 0.670 0.650 0.680 172,000 0.6636 0.00%
2020-11-19 0 0.670 0.660 0.690 0.670 0.670 9,923 6,552 0.6603 0.670 0.660 0.690 0.670 0.670 9,923 0.6603 0.00%
2020-11-18 0 0.670 0.660 0.690 0.660 0.690 336,000 228,440 0.6799 0.670 0.660 0.690 0.660 0.690 336,000 0.6799 1.52%
2020-11-17 0 0.660 0.660 0.680 0.650 0.680 243,923 164,393 0.6740 0.660 0.660 0.680 0.650 0.680 243,923 0.6740 -2.94%
2020-11-16 0 0.680 0.660 0.690 0.680 0.690 105,923 72,471 0.6842 0.680 0.660 0.690 0.680 0.690 105,923 0.6842 1.49%
2020-11-13 0 0.670 0.650 0.680 0.650 0.680 208,000 138,860 0.6676 0.670 0.650 0.680 0.650 0.680 208,000 0.6676 0.00%
2020-11-12 0 0.670 0.670 0.680 0.640 0.680 330,634 216,460 0.6547 0.670 0.670 0.680 0.640 0.680 330,634 0.6547 0.00%
2020-11-11 0 0.670 0.670 0.690 0.650 0.670 106,634 70,870 0.6646 0.670 0.670 0.690 0.650 0.670 106,634 0.6646 0.00%
2020-11-10 0 0.670 0.670 0.690 0.650 0.690 211,634 143,764 0.6793 0.670 0.670 0.690 0.650 0.690 211,634 0.6793 3.08%
2020-11-09 0 0.650 0.650 0.670 0.640 0.650 61,634 39,645 0.6432 0.650 0.650 0.670 0.640 0.650 61,634 0.6432 0.00%
2020-11-06 0 0.650 0.640 0.660 0.650 0.650 10,000 6,500 0.6500 0.650 0.640 0.660 0.650 0.650 10,000 0.6500 0.00%
2020-11-05 0 0.650 0.650 0.660 0.640 0.650 168,000 108,820 0.6477 0.650 0.650 0.660 0.640 0.650 168,000 0.6477 1.56%
2020-11-04 0 0.640 0.640 0.660 0.640 0.660 81,435 52,661 0.6467 0.640 0.640 0.660 0.640 0.660 81,435 0.6467 -4.48%
2020-11-03 0 0.670 0.640 0.670 0.630 0.670 582,000 380,340 0.6535 0.670 0.640 0.670 0.630 0.670 582,000 0.6535 0.00%
2020-11-02 0 0.670 0.630 0.670 0.620 0.670 251,435 162,672 0.6470 0.670 0.630 0.670 0.620 0.670 251,435 0.6470 1.52%
2020-10-30 0 0.660 0.620 0.660 0.610 0.660 335,010 212,425 0.6341 0.660 0.620 0.660 0.610 0.660 335,010 0.6341 0.00%
2020-10-29 0 0.660 0.630 0.670 0.610 0.660 417,010 271,415 0.6509 0.660 0.630 0.670 0.610 0.660 417,010 0.6509 1.54%
2020-10-28 0 0.650 0.610 0.650 0.600 0.650 545,010 337,325 0.6189 0.650 0.610 0.650 0.600 0.650 545,010 0.6189 3.17%
2020-10-27 0 0.630 0.620 0.640 0.620 0.640 46,000 28,720 0.6243 0.630 0.620 0.640 0.620 0.640 46,000 0.6243 -1.56%
2020-10-23 0 0.640 0.640 0.650 0.640 0.640 40,000 25,600 0.6400 0.640 0.640 0.650 0.640 0.640 40,000 0.6400 1.59%
2020-10-22 0 0.630 0.630 0.640 0.620 0.630 218,375 137,328 0.6289 0.630 0.630 0.640 0.620 0.630 218,375 0.6289 -3.08%
2020-10-21 0 0.650 0.640 0.650 0.630 0.660 139,133 89,039 0.6400 0.650 0.640 0.650 0.630 0.660 139,133 0.6400 0.00%
2020-10-20 0 0.650 0.640 0.650 0.650 0.650 7,133 4,579 0.6419 0.650 0.640 0.650 0.650 0.650 7,133 0.6419 0.00%
2020-10-19 0 0.650 0.650 0.660 0.640 0.670 67,133 44,128 0.6573 0.650 0.650 0.660 0.640 0.670 67,133 0.6573 -1.52%
2020-10-16 0 0.660 0.640 0.660 0.660 0.660 21,287 13,959 0.6558 0.660 0.640 0.660 0.660 0.660 21,287 0.6558 0.00%
2020-10-15 0 0.660 0.640 0.660 - - 0 0 - 0.660 0.640 0.660 - - 0 - 0.00%
2020-10-14 0 0.660 0.640 0.660 0.660 0.660 12,000 7,920 0.6600 0.660 0.640 0.660 0.660 0.660 12,000 0.6600 0.00%
2020-10-12 0 0.660 0.650 0.660 0.630 0.670 134,000 87,360 0.6519 0.660 0.650 0.660 0.630 0.670 134,000 0.6519 0.00%
2020-10-09 0 0.660 0.650 0.660 0.650 0.660 155,287 101,452 0.6533 0.660 0.650 0.660 0.650 0.660 155,287 0.6533 1.54%
2020-10-08 0 0.650 0.650 0.670 0.650 0.660 39,287 25,572 0.6509 0.650 0.650 0.670 0.650 0.660 39,287 0.6509 0.00%
2020-10-07 0 0.650 0.650 0.670 0.650 0.670 395,287 259,717 0.6570 0.650 0.650 0.670 0.650 0.670 395,287 0.6570 -5.80%
2020-10-06 0 0.690 0.660 0.690 0.660 0.690 165,287 109,405 0.6619 0.690 0.660 0.690 0.660 0.690 165,287 0.6619 0.00%
2020-10-05 0 0.690 0.660 0.690 0.660 0.690 15,287 10,237 0.6697 0.690 0.660 0.690 0.660 0.690 15,287 0.6697 -1.43%
2020-09-30 0 0.700 0.660 0.710 0.660 0.700 41,523 28,544 0.6874 0.700 0.660 0.710 0.660 0.700 41,523 0.6874 1.45%
2020-09-29 0 0.690 0.650 0.700 0.660 0.690 77,523 51,349 0.6624 0.690 0.650 0.700 0.660 0.690 77,523 0.6624 0.00%
2020-09-28 0 0.690 0.680 0.690 0.660 0.690 25,523 16,949 0.6641 0.690 0.680 0.690 0.660 0.690 25,523 0.6641 0.00%
2020-09-25 0 0.690 0.660 0.690 0.660 0.700 153,387 102,486 0.6682 0.690 0.660 0.690 0.660 0.700 153,387 0.6682 1.47%
2020-09-24 0 0.680 0.670 0.700 0.670 0.700 314,000 214,100 0.6818 0.680 0.670 0.700 0.670 0.700 314,000 0.6818 -4.23%
2020-09-23 0 0.710 0.680 0.710 - - 0 0 - 0.710 0.680 0.710 - - 0 - 0.00%
2020-09-22 0 0.710 0.690 0.710 0.680 0.720 457,387 320,693 0.7011 0.710 0.690 0.710 0.680 0.720 457,387 0.7011 1.43%
2020-09-21 0 0.700 0.680 0.700 0.680 0.700 7,387 5,013 0.6786 0.700 0.680 0.700 0.680 0.700 7,387 0.6786 0.00%
2020-09-18 0 0.700 0.700 0.710 0.680 0.700 61,459 42,839 0.6970 0.700 0.700 0.710 0.680 0.700 61,459 0.6970 0.00%
2020-09-17 0 0.700 0.670 0.700 0.670 0.700 159,459 110,764 0.6946 0.700 0.670 0.700 0.670 0.700 159,459 0.6946 2.94%
2020-09-16 0 0.680 0.670 0.690 0.650 0.690 31,459 21,444 0.6816 0.680 0.670 0.690 0.650 0.690 31,459 0.6816 -1.45%
2020-09-15 0 0.690 0.650 0.690 0.640 0.710 676,000 445,460 0.6590 0.690 0.650 0.690 0.640 0.710 676,000 0.6590 -1.43%
2020-09-14 0 0.700 0.680 0.700 0.680 0.700 16,367 11,329 0.6922 0.700 0.680 0.700 0.680 0.700 16,367 0.6922 1.45%
2020-09-11 0 0.690 0.680 0.690 0.690 0.690 20,000 13,800 0.6900 0.690 0.680 0.690 0.690 0.690 20,000 0.6900 0.00%
2020-09-10 0 0.690 0.690 0.700 0.680 0.710 89,633 61,721 0.6886 0.690 0.690 0.700 0.680 0.710 89,633 0.6886 1.47%
2020-09-09 0 0.680 0.680 0.690 0.680 0.680 18,000 12,240 0.6800 0.680 0.680 0.690 0.680 0.680 18,000 0.6800 0.00%
2020-09-08 0 0.680 0.680 0.690 0.680 0.680 2,000 1,360 0.6800 0.680 0.680 0.690 0.680 0.680 2,000 0.6800 0.00%
2020-09-07 0 0.680 0.670 0.700 0.680 0.710 230,000 160,560 0.6981 0.680 0.670 0.700 0.680 0.710 230,000 0.6981 -1.45%
2020-09-04 0 0.690 0.670 0.700 0.680 0.690 80,000 55,140 0.6893 0.690 0.670 0.700 0.680 0.690 80,000 0.6893 0.00%
2020-09-03 0 0.690 0.690 0.700 0.690 0.700 114,000 78,720 0.6905 0.690 0.690 0.700 0.690 0.700 114,000 0.6905 6.15%
2020-09-02 0 0.660 0.650 0.660 0.650 0.700 332,000 221,980 0.6686 0.650 0.640 0.650 0.640 0.689 337,108 0.6585 -2.94%
2020-09-01 0 0.680 0.680 0.700 0.660 0.710 158,000 106,720 0.6754 0.670 0.670 0.689 0.650 0.699 160,431 0.6652 -4.23%
2020-08-31 0 0.710 0.690 0.710 0.660 0.710 126,000 86,020 0.6827 0.699 0.680 0.699 0.650 0.699 127,938 0.6724 0.00%
2020-08-28 0 0.710 0.700 0.710 0.680 0.710 86,000 60,420 0.7026 0.699 0.689 0.699 0.670 0.699 87,323 0.6919 1.43%
2020-08-27 0 0.700 0.700 0.710 0.680 0.700 208,000 142,260 0.6839 0.689 0.689 0.699 0.670 0.689 211,200 0.6736 0.00%
2020-08-26 0 0.700 0.680 0.700 0.690 0.720 106,000 74,720 0.7049 0.689 0.670 0.689 0.680 0.709 107,631 0.6942 0.00%
2020-08-25 0 0.700 0.700 0.710 0.680 0.700 16,000 10,960 0.6850 0.689 0.689 0.699 0.670 0.689 16,246 0.6746 0.00%
2020-08-24 0 0.700 0.700 0.710 0.680 0.700 244,000 169,440 0.6944 0.689 0.689 0.699 0.670 0.689 247,754 0.6839 0.00%
2020-08-21 0 0.700 0.670 0.700 0.680 0.700 94,000 63,920 0.6800 0.689 0.660 0.689 0.670 0.689 95,446 0.6697 0.00%
2020-08-20 0 0.700 0.660 0.700 - - 0 0 - 0.689 0.650 0.689 - - 0 - 0.00%
2020-08-19 0 0.700 0.660 0.700 0.660 0.700 339,000 232,120 0.6847 0.689 0.650 0.689 0.650 0.689 344,215 0.6743 -1.41%
2020-08-18 0 0.710 0.680 0.710 0.670 0.710 430,000 296,360 0.6892 0.699 0.670 0.699 0.660 0.699 436,615 0.6788 4.41%
2020-08-17 0 0.680 0.680 0.690 0.680 0.690 226,000 155,480 0.6880 0.670 0.670 0.680 0.670 0.680 229,477 0.6775 0.00%
2020-08-14 0 0.680 0.670 0.680 0.660 0.680 552,000 371,220 0.6725 0.670 0.660 0.670 0.650 0.670 560,492 0.6623 -1.45%
2020-08-13 0 0.690 0.670 0.690 0.680 0.720 290,000 199,160 0.6868 0.680 0.660 0.680 0.670 0.709 294,462 0.6764 -1.43%
2020-08-12 0 0.700 0.670 0.710 0.690 0.710 48,000 33,580 0.6996 0.689 0.660 0.699 0.680 0.699 48,738 0.6890 1.45%
2020-08-11 0 0.690 0.670 0.690 0.670 0.700 100,000 67,860 0.6786 0.680 0.660 0.680 0.660 0.689 101,538 0.6683 1.47%
2020-08-10 0 0.680 0.670 0.680 0.680 0.690 124,000 84,360 0.6803 0.670 0.660 0.670 0.670 0.680 125,908 0.6700 -2.86%
2020-08-07 0 0.700 0.680 0.700 0.670 0.710 606,000 415,560 0.6857 0.689 0.670 0.689 0.660 0.699 615,323 0.6754 -2.78%
2020-08-06 0 0.720 0.720 0.730 0.690 0.730 148,000 106,360 0.7186 0.709 0.709 0.719 0.680 0.719 150,277 0.7078 0.00%
2020-08-05 0 0.720 0.710 0.720 0.680 0.720 352,000 243,340 0.6913 0.709 0.699 0.709 0.670 0.709 357,415 0.6808 0.00%
2020-08-04 0 0.720 0.700 0.720 0.690 0.730 276,000 197,440 0.7154 0.709 0.689 0.709 0.680 0.719 280,246 0.7045 1.41%
2020-08-03 0 0.710 0.710 0.720 0.690 0.710 196,000 136,600 0.6969 0.699 0.699 0.709 0.680 0.699 199,015 0.6864 0.00%
2020-07-31 0 0.710 0.690 0.710 0.690 0.710 152,000 106,720 0.7021 0.699 0.680 0.699 0.680 0.699 154,338 0.6915 -1.39%
2020-07-30 0 0.720 0.720 0.730 0.680 0.720 562,000 392,320 0.6981 0.709 0.709 0.719 0.670 0.709 570,646 0.6875 -1.37%
2020-07-29 0 0.730 0.710 0.740 0.710 0.740 134,000 96,980 0.7237 0.719 0.699 0.729 0.699 0.729 136,062 0.7128 2.82%
2020-07-28 0 0.710 0.710 0.720 0.700 0.720 551,000 391,010 0.7096 0.699 0.699 0.709 0.689 0.709 559,477 0.6989 -2.74%
2020-07-27 0 0.730 0.710 0.730 0.710 0.730 64,000 45,800 0.7156 0.719 0.699 0.719 0.699 0.719 64,985 0.7048 1.39%
2020-07-24 0 0.720 0.710 0.720 0.700 0.760 1,688,000 1,201,520 0.7118 0.709 0.699 0.709 0.689 0.748 1,713,969 0.7010 -8.86%
2020-07-23 0 0.790 0.750 0.800 0.750 0.800 364,000 283,100 0.7777 0.778 0.739 0.788 0.739 0.788 369,600 0.7660 0.00%
2020-07-22 0 0.790 0.750 0.790 0.750 0.810 350,000 270,000 0.7714 0.778 0.739 0.778 0.739 0.798 355,385 0.7597 -1.25%
2020-07-21 0 0.800 0.780 0.800 0.780 0.810 196,000 157,860 0.8054 0.788 0.768 0.788 0.768 0.798 199,015 0.7932 3.90%
2020-07-20 0 0.770 0.750 0.770 0.740 0.800 254,000 193,860 0.7632 0.758 0.739 0.758 0.729 0.788 257,908 0.7517 -1.28%
2020-07-17 0 0.780 0.750 0.780 0.750 0.830 390,000 299,160 0.7671 0.768 0.739 0.768 0.739 0.817 396,000 0.7555 -1.27%
2020-07-16 0 0.790 0.770 0.790 0.750 0.820 496,000 387,260 0.7808 0.778 0.758 0.778 0.739 0.808 503,631 0.7689 -3.66%
2020-07-15 0 0.820 0.810 0.830 0.810 0.850 246,000 204,780 0.8324 0.808 0.798 0.817 0.798 0.837 249,785 0.8198 -1.20%
2020-07-14 0 0.830 0.830 0.880 0.800 0.890 382,000 321,340 0.8412 0.817 0.817 0.867 0.788 0.877 387,877 0.8285 -7.78%
2020-07-13 0 0.900 0.880 0.900 0.850 0.910 486,000 429,460 0.8837 0.886 0.867 0.886 0.837 0.896 493,477 0.8703 0.00%
2020-07-10 0 0.900 0.860 0.900 0.850 0.900 814,000 707,820 0.8696 0.886 0.847 0.886 0.837 0.886 826,523 0.8564 -2.17%
2020-07-09 0 0.920 0.910 0.920 0.890 0.980 1,192,000 1,102,860 0.9252 0.906 0.896 0.906 0.877 0.965 1,210,338 0.9112 -4.17%
2020-07-08 0 0.960 0.960 0.970 0.880 0.980 1,538,000 1,454,920 0.9460 0.945 0.945 0.955 0.867 0.965 1,561,662 0.9316 9.09%
2020-07-07 0 0.880 0.880 0.900 0.830 1.040 7,497,332 7,011,298 0.9352 0.867 0.867 0.886 0.817 1.024 7,612,676 0.9210 10.00%
2020-07-06 0 0.800 0.800 0.810 0.730 0.820 1,394,000 1,078,380 0.7736 0.788 0.788 0.798 0.719 0.808 1,415,446 0.7619 11.11%
2020-07-03 0 0.720 0.710 0.740 0.700 0.750 434,000 310,760 0.7160 0.709 0.699 0.729 0.689 0.739 440,677 0.7052 -4.00%
2020-07-02 0 0.750 0.740 0.770 0.690 0.750 540,000 389,380 0.7211 0.739 0.729 0.758 0.680 0.739 548,308 0.7101 8.70%
2020-06-30 0 0.690 0.680 0.710 0.640 0.710 576,000 393,380 0.6830 0.680 0.670 0.699 0.630 0.699 584,862 0.6726 1.47%
2020-06-29 0 0.680 0.680 0.690 0.640 0.680 124,000 80,100 0.6460 0.670 0.670 0.680 0.630 0.670 125,908 0.6362 -1.45%
2020-06-26 0 0.690 0.660 0.690 0.660 0.690 84,000 57,080 0.6795 0.680 0.650 0.680 0.650 0.680 85,292 0.6692 1.47%
2020-06-24 0 0.680 0.650 0.680 0.650 0.680 35,137 23,113 0.6578 0.670 0.640 0.670 0.640 0.670 35,678 0.6478 0.00%
2020-06-23 0 0.680 0.640 0.680 0.650 0.680 46,000 30,640 0.6661 0.670 0.630 0.670 0.640 0.670 46,708 0.6560 1.49%
2020-06-22 0 0.670 0.650 0.690 0.670 0.670 6,000 4,020 0.6700 0.660 0.640 0.680 0.660 0.660 6,092 0.6598 1.52%
2020-06-19 0 0.660 0.660 0.690 0.650 0.690 452,000 300,080 0.6639 0.650 0.650 0.680 0.640 0.680 458,954 0.6538 -4.35%
2020-06-18 0 0.690 0.660 0.690 0.660 0.700 64,000 43,040 0.6725 0.680 0.650 0.680 0.650 0.689 64,985 0.6623 0.00%
2020-06-17 0 0.690 0.670 0.700 - - 0 0 - 0.680 0.660 0.689 - - 0 - 0.00%
2020-06-16 0 0.690 0.690 0.700 0.680 0.700 114,000 79,460 0.6970 0.680 0.680 0.689 0.670 0.689 115,754 0.6865 -1.43%
2020-06-15 0 0.700 0.650 0.700 - - 0 0 - 0.689 0.640 0.689 - - 0 - 0.00%
2020-06-12 0 0.700 0.670 0.700 - - 0 0 - 0.689 0.660 0.689 - - 0 - 0.00%
2020-06-11 0 0.700 0.670 0.710 0.670 0.710 632,000 442,380 0.7000 0.689 0.660 0.699 0.660 0.699 641,723 0.6894 2.94%
2020-06-10 0 0.680 0.680 0.700 0.680 0.710 144,225 100,788 0.6988 0.670 0.670 0.689 0.670 0.699 146,444 0.6882 -2.86%
2020-06-09 0 0.700 0.690 0.700 0.690 0.750 893,000 631,970 0.7077 0.689 0.680 0.689 0.680 0.739 906,738 0.6970 1.45%
2020-06-08 0 0.690 0.690 0.700 0.660 0.700 1,182,000 816,240 0.6906 0.680 0.680 0.689 0.650 0.689 1,200,185 0.6801 7.81%
2020-06-05 0 0.640 0.640 0.660 0.640 0.670 128,006 83,743 0.6542 0.630 0.630 0.650 0.630 0.660 129,975 0.6443 -3.03%
2020-06-04 0 0.660 0.660 0.670 0.640 0.660 212,000 139,500 0.6580 0.650 0.650 0.660 0.630 0.650 215,262 0.6480 1.54%
2020-06-03 0 0.650 0.640 0.650 0.640 0.650 148,000 95,140 0.6428 0.640 0.630 0.640 0.630 0.640 150,277 0.6331 3.17%
2020-06-02 0 0.630 0.610 0.660 0.610 0.630 32,000 20,040 0.6263 0.620 0.601 0.650 0.601 0.620 32,492 0.6168 3.28%
2020-06-01 0 0.610 0.610 0.630 0.610 0.610 12,000 7,320 0.6100 0.601 0.601 0.620 0.601 0.601 12,185 0.6008 0.00%
2020-05-29 0 0.610 0.610 0.620 0.610 0.610 112,000 68,320 0.6100 0.601 0.601 0.611 0.601 0.601 113,723 0.6008 0.00%
2020-05-28 0 0.610 0.610 0.620 0.610 0.640 144,000 89,300 0.6201 0.601 0.601 0.611 0.601 0.630 146,215 0.6107 -3.17%
2020-05-27 0 0.630 0.610 0.640 - - 0 0 - 0.620 0.601 0.630 - - 0 - -1.56%
2020-05-26 0 0.640 0.610 0.640 0.610 0.640 36,000 22,200 0.6167 0.630 0.601 0.630 0.601 0.630 36,554 0.6073 3.23%
2020-05-25 0 0.620 0.600 0.620 - - 185 103 0.5568 0.611 0.591 0.611 - - 188 0.5483 0.00%
2020-05-22 0 0.620 0.620 0.630 0.610 0.630 354,000 218,140 0.6162 0.611 0.611 0.620 0.601 0.620 359,446 0.6069 -4.62%
2020-05-21 0 0.650 0.640 0.660 0.640 0.650 70,000 45,440 0.6491 0.640 0.630 0.650 0.630 0.640 71,077 0.6393 0.00%
2020-05-20 0 0.650 0.650 0.670 0.650 0.680 390,000 264,720 0.6788 0.640 0.640 0.660 0.640 0.670 396,000 0.6685 0.00%
2020-05-19 0 0.650 0.650 0.660 0.640 0.680 32,000 21,440 0.6700 0.640 0.640 0.650 0.630 0.670 32,492 0.6598 3.17%
2020-05-18 0 0.630 0.630 0.640 0.620 0.640 212,700 132,519 0.6230 0.620 0.620 0.630 0.611 0.630 215,972 0.6136 -1.56%
2020-05-15 0 0.640 0.630 0.660 0.630 0.640 74,000 47,220 0.6381 0.630 0.620 0.650 0.620 0.630 75,138 0.6284 -3.03%
2020-05-14 0 0.660 0.640 0.670 0.640 0.680 16,000 10,760 0.6725 0.650 0.630 0.660 0.630 0.670 16,246 0.6623 3.13%
2020-05-13 0 0.640 0.640 0.690 0.630 0.690 32,000 21,120 0.6600 0.630 0.630 0.680 0.620 0.680 32,492 0.6500 -3.03%
2020-05-12 0 0.660 0.630 0.690 - - 2,000 1,320 0.6600 0.650 0.620 0.680 - - 2,031 0.6500 0.00%
2020-05-11 0 0.660 0.630 0.660 0.630 0.670 108,000 70,780 0.6554 0.650 0.620 0.650 0.620 0.660 109,662 0.6454 0.00%
2020-05-08 0 0.660 0.640 0.680 0.640 0.690 70,000 46,580 0.6654 0.650 0.630 0.670 0.630 0.680 71,077 0.6553 0.00%
2020-05-07 0 0.660 0.650 0.660 0.660 0.660 33,543 22,076 0.6581 0.650 0.640 0.650 0.650 0.650 34,059 0.6482 0.00%
2020-05-06 0 0.660 0.650 0.680 0.630 0.730 38,000 24,600 0.6474 0.650 0.640 0.670 0.620 0.719 38,585 0.6376 4.76%
2020-05-05 0 0.630 0.620 0.640 0.620 0.660 269,300 172,260 0.6397 0.620 0.611 0.630 0.611 0.650 273,443 0.6300 -5.97%
2020-05-04 0 0.670 0.650 0.690 0.650 0.670 14,000 9,180 0.6557 0.660 0.640 0.680 0.640 0.660 14,215 0.6458 3.08%
2020-04-29 0 0.650 0.650 0.680 0.650 0.690 214,000 144,740 0.6764 0.640 0.640 0.670 0.640 0.680 217,292 0.6661 0.00%
2020-04-28 0 0.650 0.630 0.720 0.650 0.660 69,000 45,400 0.6580 0.640 0.620 0.709 0.640 0.650 70,062 0.6480 0.00%
2020-04-27 0 0.650 0.640 0.680 0.650 0.720 42,000 28,600 0.6810 0.640 0.630 0.670 0.640 0.709 42,646 0.6706 0.00%
2020-04-24 0 0.650 0.640 0.650 0.640 0.690 160,000 108,140 0.6759 0.640 0.630 0.640 0.630 0.680 162,462 0.6656 -1.52%
2020-04-23 0 0.660 0.660 0.680 0.660 0.670 56,000 37,000 0.6607 0.650 0.650 0.670 0.650 0.660 56,862 0.6507 0.00%
2020-04-22 0 0.660 0.650 0.660 0.650 0.660 264,000 173,500 0.6572 0.650 0.640 0.650 0.640 0.650 268,062 0.6472 -2.94%
2020-04-21 0 0.680 0.650 0.690 0.680 0.700 248,000 169,080 0.6818 0.670 0.640 0.680 0.670 0.689 251,815 0.6714 -2.86%
2020-04-20 0 0.700 0.680 0.710 - - 0 0 - 0.689 0.670 0.699 - - 0 - 0.00%
2020-04-17 0 0.700 0.690 0.700 0.670 0.760 654,000 451,280 0.6900 0.689 0.680 0.689 0.660 0.748 664,062 0.6796 6.06%
2020-04-16 0 0.660 0.650 0.670 0.650 0.660 176,000 115,900 0.6585 0.650 0.640 0.660 0.640 0.650 178,708 0.6485 0.00%
2020-04-15 0 0.660 0.650 0.660 0.650 0.670 229,000 150,900 0.6590 0.650 0.640 0.650 0.640 0.660 232,523 0.6490 1.54%
2020-04-14 0 0.650 0.640 0.650 0.630 0.650 138,000 88,620 0.6422 0.640 0.630 0.640 0.620 0.640 140,123 0.6324 3.17%
2020-04-09 0 0.630 0.620 0.640 0.630 0.630 118,000 74,340 0.6300 0.620 0.611 0.630 0.620 0.620 119,815 0.6205 0.00%
2020-04-08 0 0.630 0.620 0.630 0.600 0.630 222,000 138,640 0.6245 0.620 0.611 0.620 0.591 0.620 225,415 0.6150 1.61%
2020-04-07 0 0.620 0.620 0.630 0.600 0.620 546,000 332,620 0.6092 0.611 0.611 0.620 0.591 0.611 554,400 0.6000 0.00%
2020-04-06 0 0.620 0.600 0.620 0.600 0.630 248,000 154,280 0.6221 0.611 0.591 0.611 0.591 0.620 251,815 0.6127 0.00%
2020-04-03 0 0.620 0.620 0.630 0.600 0.620 364,000 224,960 0.6180 0.611 0.611 0.620 0.591 0.611 369,600 0.6087 -1.59%
2020-04-02 0 0.630 0.600 0.640 0.600 0.630 228,000 140,120 0.6146 0.620 0.591 0.630 0.591 0.620 231,508 0.6052 5.00%
2020-04-01 0 0.600 0.590 0.600 0.590 0.650 848,000 533,140 0.6287 0.591 0.581 0.591 0.581 0.640 861,046 0.6192 -1.64%
2020-03-31 0 0.610 0.600 0.620 0.580 0.620 948,000 577,880 0.6096 0.601 0.591 0.611 0.571 0.611 962,585 0.6003 -1.61%
2020-03-30 0 0.620 0.580 0.620 - - 0 0 - 0.611 0.571 0.611 - - 0 - 0.00%
2020-03-27 0 0.620 0.610 0.620 0.620 0.640 134,000 83,260 0.6213 0.611 0.601 0.611 0.611 0.630 136,062 0.6119 1.64%
2020-03-26 0 0.610 0.600 0.610 0.600 0.630 310,000 190,380 0.6141 0.601 0.591 0.601 0.591 0.620 314,769 0.6048 -7.58%
2020-03-25 0 0.660 0.630 0.660 0.620 0.660 266,000 168,000 0.6316 0.650 0.620 0.650 0.611 0.650 270,092 0.6220 6.45%
2020-03-24 0 0.620 0.590 0.620 0.590 0.620 140,000 84,940 0.6067 0.611 0.581 0.611 0.581 0.611 142,154 0.5975 5.08%
2020-03-23 0 0.590 0.580 0.590 0.550 0.610 326,000 195,060 0.5983 0.581 0.571 0.581 0.542 0.601 331,015 0.5893 -4.84%
2020-03-20 0 0.620 0.610 0.620 0.580 0.670 777,000 478,120 0.6153 0.611 0.601 0.611 0.571 0.660 788,954 0.6060 5.08%
2020-03-19 0 0.590 0.590 0.600 0.590 0.600 618,000 367,540 0.5947 0.581 0.581 0.591 0.581 0.591 627,508 0.5857 -4.84%
2020-03-18 0 0.620 0.630 0.650 0.610 0.700 246,000 159,120 0.6468 0.611 0.620 0.640 0.601 0.689 249,785 0.6370 -7.46%
2020-03-17 0 0.670 0.650 0.670 0.620 0.670 430,000 271,700 0.6319 0.660 0.640 0.660 0.611 0.660 436,615 0.6223 -6.94%
2020-03-16 0 0.720 0.670 0.720 0.650 0.720 724,000 502,240 0.6937 0.709 0.660 0.709 0.640 0.709 735,138 0.6832 0.00%
2020-03-13 0 0.720 0.720 0.730 0.680 0.740 220,000 153,940 0.6997 0.709 0.709 0.719 0.670 0.729 223,385 0.6891 -4.00%
2020-03-12 0 0.750 0.750 0.760 0.750 0.770 252,000 190,880 0.7575 0.739 0.739 0.748 0.739 0.758 255,877 0.7460 -3.85%
2020-03-11 0 0.780 0.780 0.840 - - 0 0 - 0.768 0.768 0.827 - - 0 - 1.30%
2020-03-10 0 0.770 0.800 0.810 0.770 0.800 170,000 134,600 0.7918 0.758 0.788 0.798 0.758 0.788 172,615 0.7798 -4.94%
2020-03-09 0 0.810 0.760 0.800 0.760 0.810 330,000 253,820 0.7692 0.798 0.748 0.788 0.748 0.798 335,077 0.7575 1.25%
2020-03-06 0 0.800 0.800 0.820 0.800 0.810 192,000 154,940 0.8070 0.788 0.788 0.808 0.788 0.798 194,954 0.7948 -5.88%
2020-03-05 0 0.850 0.850 0.860 0.790 0.860 338,000 285,780 0.8455 0.837 0.837 0.847 0.778 0.847 343,200 0.8327 8.97%
2020-03-04 0 0.780 0.780 0.830 0.780 0.820 50,000 40,500 0.8100 0.768 0.768 0.817 0.768 0.808 50,769 0.7977 -3.70%
2020-03-03 0 0.810 0.810 0.840 0.780 0.820 94,000 75,060 0.7985 0.798 0.798 0.827 0.768 0.808 95,446 0.7864 -1.22%
2020-03-02 0 0.820 0.810 0.850 0.800 0.820 78,000 63,400 0.8128 0.808 0.798 0.837 0.788 0.808 79,200 0.8005 0.00%
2020-02-28 0 0.820 0.800 0.860 0.790 0.820 222,000 180,220 0.8118 0.808 0.788 0.847 0.778 0.808 225,415 0.7995 0.00%
2020-02-27 0 0.820 0.820 0.860 0.820 0.830 55,000 45,420 0.8258 0.808 0.808 0.847 0.808 0.817 55,846 0.8133 0.00%
2020-02-26 0 0.820 0.820 0.850 0.810 0.830 82,000 67,240 0.8200 0.808 0.808 0.837 0.798 0.817 83,262 0.8076 0.00%
2020-02-25 0 0.820 0.820 0.830 0.820 0.830 102,000 84,140 0.8249 0.808 0.808 0.817 0.808 0.817 103,569 0.8124 0.00%
2020-02-24 0 0.820 0.820 0.840 0.820 0.840 186,000 155,380 0.8354 0.808 0.808 0.827 0.808 0.827 188,862 0.8227 -2.38%
2020-02-21 0 0.840 0.840 0.870 0.840 0.880 260,000 221,460 0.8518 0.827 0.827 0.857 0.827 0.867 264,000 0.8389 -1.18%
2020-02-20 0 0.850 0.840 0.870 0.850 0.850 64,000 54,400 0.8500 0.837 0.827 0.857 0.837 0.837 64,985 0.8371 0.00%
2020-02-19 0 0.850 0.840 0.870 0.840 0.870 482,000 413,000 0.8568 0.837 0.827 0.857 0.827 0.857 489,415 0.8439 1.19%
2020-02-18 0 0.840 0.840 0.860 0.830 0.840 186,000 156,180 0.8397 0.827 0.827 0.847 0.817 0.827 188,862 0.8270 -1.18%
2020-02-17 0 0.850 0.850 0.870 0.840 0.860 318,000 271,260 0.8530 0.837 0.837 0.857 0.827 0.847 322,892 0.8401 -1.16%
2020-02-14 0 0.860 0.860 0.870 0.860 0.900 234,000 207,780 0.8879 0.847 0.847 0.857 0.847 0.886 237,600 0.8745 1.18%
2020-02-13 0 0.850 0.850 0.870 0.850 0.870 260,000 223,480 0.8595 0.837 0.837 0.857 0.837 0.857 264,000 0.8465 -1.16%
2020-02-12 0 0.860 0.860 0.870 0.850 0.890 385,000 332,710 0.8642 0.847 0.847 0.857 0.837 0.877 390,923 0.8511 -2.27%
2020-02-11 0 0.880 0.880 0.900 0.840 0.910 802,000 712,260 0.8881 0.867 0.867 0.886 0.827 0.896 814,338 0.8746 1.15%
2020-02-10 0 0.870 0.850 0.870 0.850 0.880 54,000 46,600 0.8630 0.857 0.837 0.857 0.837 0.867 54,831 0.8499 -2.25%
2020-02-07 0 0.890 0.860 0.890 0.820 0.910 344,000 303,680 0.8828 0.877 0.847 0.877 0.808 0.896 349,292 0.8694 2.30%
2020-02-06 0 0.870 0.850 0.870 0.830 0.880 444,000 381,960 0.8603 0.857 0.837 0.857 0.817 0.867 450,831 0.8472 4.82%
2020-02-05 0 0.830 0.830 0.850 0.800 0.910 1,918,000 1,604,900 0.8368 0.817 0.817 0.837 0.788 0.896 1,947,508 0.8241 -7.78%
2020-02-04 0 0.900 0.880 0.900 0.850 0.900 358,000 312,140 0.8719 0.886 0.867 0.886 0.837 0.886 363,508 0.8587 2.27%
2020-02-03 0 0.880 0.850 0.880 0.870 0.880 58,958 51,675 0.8765 0.867 0.837 0.867 0.857 0.867 59,865 0.8632 0.00%
2020-01-31 0 0.880 0.850 0.880 0.850 0.890 254,000 220,680 0.8688 0.867 0.837 0.867 0.837 0.877 257,908 0.8557 3.53%
2020-01-30 0 0.850 0.820 0.930 0.820 0.900 1,162,000 977,860 0.8415 0.837 0.808 0.916 0.808 0.886 1,179,877 0.8288 -6.59%
2020-01-29 0 0.910 0.880 0.910 0.880 0.920 642,000 575,700 0.8967 0.896 0.867 0.896 0.867 0.906 651,877 0.8831 -8.08%
2020-01-24 0 0.990 0.990 1.010 0.980 1.020 367,000 364,370 0.9928 0.975 0.975 0.995 0.965 1.005 372,646 0.9778 -1.00%
2020-01-23 0 1.000 1.000 1.010 1.000 1.050 1,032,000 1,045,620 1.0132 0.985 0.985 0.995 0.985 1.034 1,047,877 0.9978 -6.54%
2020-01-22 0 1.070 1.070 1.090 1.020 1.120 680,000 722,600 1.0626 1.054 1.054 1.073 1.005 1.103 690,462 1.0465 -1.83%
2020-01-21 0 1.090 1.090 1.110 1.070 1.180 1,628,000 1,800,580 1.1060 1.073 1.073 1.093 1.054 1.162 1,653,046 1.0892 -6.03%
2020-01-20 0 1.160 1.160 1.170 1.100 1.230 2,792,000 3,274,640 1.1729 1.142 1.142 1.152 1.083 1.211 2,834,954 1.1551 7.41%
2020-01-17 0 1.080 1.080 1.090 0.930 1.240 8,216,000 9,054,500 1.1021 1.064 1.064 1.073 0.916 1.221 8,342,400 1.0854 18.68%
2020-01-16 0 0.910 0.900 0.910 0.780 0.920 1,658,000 1,435,040 0.8655 0.896 0.886 0.896 0.768 0.906 1,683,508 0.8524 15.19%
2020-01-15 0 0.790 0.780 0.790 0.770 0.810 95,973 75,498 0.7867 0.778 0.768 0.778 0.758 0.798 97,450 0.7747 2.60%
2020-01-14 0 0.770 0.770 0.780 0.770 0.780 70,000 54,320 0.7760 0.758 0.758 0.768 0.758 0.768 71,077 0.7642 0.00%
2020-01-13 0 0.770 0.770 0.780 0.750 0.780 568,000 433,860 0.7638 0.758 0.758 0.768 0.739 0.768 576,738 0.7523 0.00%
2020-01-10 0 0.770 0.770 0.780 0.760 0.780 248,000 191,680 0.7729 0.758 0.758 0.768 0.748 0.768 251,815 0.7612 -1.28%
2020-01-09 0 0.780 0.780 0.790 0.730 0.790 776,000 595,580 0.7675 0.768 0.768 0.778 0.719 0.778 787,938 0.7559 1.30%
2020-01-08 0 0.770 0.760 0.770 0.770 0.810 1,038,000 817,560 0.7876 0.758 0.748 0.758 0.758 0.798 1,053,969 0.7757 -2.53%
2020-01-07 0 0.790 0.790 0.820 0.790 0.830 564,000 455,520 0.8077 0.778 0.778 0.808 0.778 0.817 572,677 0.7954 -2.47%
2020-01-06 0 0.810 0.810 0.820 0.800 0.830 162,000 133,520 0.8242 0.798 0.798 0.808 0.788 0.817 164,492 0.8117 -1.22%
2020-01-03 0 0.820 0.820 0.830 0.820 0.850 558,000 465,180 0.8337 0.808 0.808 0.817 0.808 0.837 566,585 0.8210 -1.20%
2020-01-02 0 0.830 0.800 0.830 0.780 0.840 1,192,000 968,340 0.8124 0.817 0.788 0.817 0.768 0.827 1,210,338 0.8001 3.75%
2019-12-31 0 0.800 0.790 0.800 0.780 0.840 764,000 617,520 0.8083 0.788 0.778 0.788 0.768 0.827 775,754 0.7960 -4.76%
2019-12-30 0 0.840 0.830 0.840 0.800 0.850 784,000 641,900 0.8188 0.827 0.817 0.827 0.788 0.837 796,062 0.8063 -1.18%
2019-12-27 0 0.850 0.810 0.850 0.780 0.850 1,630,000 1,328,780 0.8152 0.837 0.798 0.837 0.768 0.837 1,655,077 0.8029 1.19%
2019-12-24 0 0.840 0.830 0.840 0.750 0.840 246,000 201,720 0.8200 0.827 0.817 0.827 0.739 0.827 249,785 0.8076 -2.33%
2019-12-23 0 0.860 0.840 0.870 0.840 0.880 744,000 640,580 0.8610 0.847 0.827 0.857 0.827 0.867 755,446 0.8479 -2.27%
2019-12-20 0 0.880 0.880 0.890 0.880 0.910 547,258 485,221 0.8866 0.867 0.867 0.877 0.867 0.896 555,677 0.8732 -3.30%
2019-12-19 0 0.910 0.880 0.910 0.880 0.910 710,000 633,840 0.8927 0.896 0.867 0.896 0.867 0.896 720,923 0.8792 1.11%
2019-12-18 0 0.900 0.900 0.910 0.890 0.920 462,000 416,480 0.9015 0.886 0.886 0.896 0.877 0.906 469,108 0.8878 -3.23%
2019-12-17 0 0.930 0.910 0.930 0.890 0.970 1,872,000 1,694,320 0.9051 0.916 0.896 0.916 0.877 0.955 1,900,800 0.8914 -2.11%
2019-12-16 0 0.950 0.920 0.950 0.930 1.000 176,000 172,760 0.9816 0.936 0.906 0.936 0.916 0.985 178,708 0.9667 -4.04%
2019-12-13 0 0.990 0.950 0.990 0.940 0.990 192,000 185,980 0.9686 0.975 0.936 0.975 0.926 0.975 194,954 0.9540 1.02%
2019-12-12 0 0.980 0.930 0.980 0.930 1.000 836,000 792,800 0.9483 0.965 0.916 0.965 0.916 0.985 848,862 0.9340 3.16%
2019-12-11 0 0.950 0.910 0.960 0.900 0.960 748,002 694,421 0.9284 0.936 0.896 0.945 0.886 0.945 759,510 0.9143 2.15%
2019-12-10 0 0.930 0.940 0.980 0.920 1.000 288,000 281,820 0.9785 0.916 0.926 0.965 0.906 0.985 292,431 0.9637 -7.92%
2019-12-09 0 1.010 1.000 1.050 1.000 1.100 212,000 223,360 1.0536 0.995 0.985 1.034 0.985 1.083 215,262 1.0376 -3.81%
2019-12-06 0 1.050 1.000 1.050 1.020 1.050 32,000 33,460 1.0456 1.034 0.985 1.034 1.005 1.034 32,492 1.0298 0.96%
2019-12-05 0 1.040 0.990 1.040 1.010 1.040 74,000 75,920 1.0259 1.024 0.975 1.024 0.995 1.024 75,138 1.0104 2.97%
2019-12-04 0 1.010 1.000 1.020 0.990 1.010 90,000 90,120 1.0013 0.995 0.985 1.005 0.975 0.995 91,385 0.9862 0.00%
2019-12-03 0 1.010 0.990 1.010 0.970 1.010 95,035 94,709 0.9966 0.995 0.975 0.995 0.955 0.995 96,497 0.9815 0.00%
2019-12-02 0 1.010 0.990 1.020 1.010 1.030 28,000 28,420 1.0150 0.995 0.975 1.005 0.995 1.014 28,431 0.9996 0.00%
2019-11-29 0 1.010 1.010 1.040 1.000 1.030 158,000 160,220 1.0141 0.995 0.995 1.024 0.985 1.014 160,431 0.9987 1.00%
2019-11-28 0 1.000 1.000 1.010 0.990 1.030 550,000 554,800 1.0087 0.985 0.985 0.995 0.975 1.014 558,462 0.9934 -4.76%
2019-11-27 0 1.050 1.050 1.060 1.040 1.080 86,000 91,320 1.0619 1.034 1.034 1.044 1.024 1.064 87,323 1.0458 -1.87%
2019-11-26 0 1.070 1.070 1.090 1.060 1.070 42,000 44,540 1.0605 1.054 1.054 1.073 1.044 1.054 42,646 1.0444 -2.73%
2019-11-25 0 1.100 1.100 1.110 1.060 1.120 174,000 189,240 1.0876 1.083 1.083 1.093 1.044 1.103 176,677 1.0711 0.00%
2019-11-22 0 1.100 1.100 1.140 1.070 1.150 228,000 253,060 1.1099 1.083 1.083 1.123 1.054 1.133 231,508 1.0931 -1.79%
2019-11-21 0 1.120 1.120 1.140 1.120 1.140 32,000 36,280 1.1338 1.103 1.103 1.123 1.103 1.123 32,492 1.1166 -1.75%
2019-11-20 0 1.140 1.130 1.160 1.130 1.140 12,000 13,600 1.1333 1.123 1.113 1.142 1.113 1.123 12,185 1.1162 -2.56%
2019-11-19 0 1.170 1.170 1.190 1.130 1.180 156,000 178,920 1.1469 1.152 1.152 1.172 1.113 1.162 158,400 1.1295 0.00%
2019-11-18 0 1.170 1.160 1.170 1.160 1.190 46,000 54,060 1.1752 1.152 1.142 1.152 1.142 1.172 46,708 1.1574 -1.68%
2019-11-15 0 1.190 1.130 1.190 1.190 1.190 20,000 23,800 1.1900 1.172 1.113 1.172 1.172 1.172 20,308 1.1720 4.39%
2019-11-14 0 1.140 1.140 1.160 1.140 1.170 40,000 45,740 1.1435 1.123 1.123 1.142 1.123 1.152 40,615 1.1262 1.79%
2019-11-13 0 1.120 1.120 1.170 1.120 1.210 56,000 65,180 1.1639 1.103 1.103 1.152 1.103 1.192 56,862 1.1463 -5.88%
2019-11-12 0 1.190 1.190 1.210 1.160 1.190 3,480,000 4,039,700 1.1608 1.172 1.172 1.192 1.142 1.172 3,533,538 1.1432 0.85%
2019-11-11 0 1.180 1.150 1.200 1.180 1.180 26,000 30,680 1.1800 1.162 1.133 1.182 1.162 1.162 26,400 1.1621 0.00%
2019-11-08 0 1.180 1.170 1.190 1.160 1.210 226,000 269,260 1.1914 1.162 1.152 1.172 1.142 1.192 229,477 1.1734 0.00%
2019-11-07 0 1.180 1.160 1.180 1.160 1.180 32,000 37,560 1.1738 1.162 1.142 1.162 1.142 1.162 32,492 1.1560 0.00%
2019-11-06 0 1.180 1.170 1.190 1.170 1.220 128,000 153,520 1.1994 1.162 1.152 1.172 1.152 1.202 129,969 1.1812 0.00%
2019-11-05 0 1.180 1.180 1.220 1.180 1.270 162,000 199,320 1.2304 1.162 1.162 1.202 1.162 1.251 164,492 1.2117 -4.84%
2019-11-04 0 1.240 1.240 1.250 1.160 1.240 455,000 555,090 1.2200 1.221 1.221 1.231 1.142 1.221 462,000 1.2015 2.48%
2019-11-01 0 1.210 1.160 1.210 1.150 1.210 284,000 339,220 1.1944 1.192 1.142 1.192 1.133 1.192 288,369 1.1763 1.68%
2019-10-31 0 1.190 1.150 1.200 1.150 1.200 108,000 127,300 1.1787 1.172 1.133 1.182 1.133 1.182 109,662 1.1608 0.00%
2019-10-30 0 1.190 1.160 1.190 1.150 1.200 30,000 35,600 1.1867 1.172 1.142 1.172 1.133 1.182 30,462 1.1687 0.85%
2019-10-29 0 1.180 1.120 1.180 1.130 1.200 68,000 80,620 1.1856 1.162 1.103 1.162 1.113 1.182 69,046 1.1676 0.00%
2019-10-28 0 1.180 1.140 1.190 1.140 1.200 46,000 54,640 1.1878 1.162 1.123 1.172 1.123 1.182 46,708 1.1698 0.00%
2019-10-25 0 1.180 1.180 1.200 1.160 1.200 64,000 75,780 1.1841 1.162 1.162 1.182 1.142 1.182 64,985 1.1661 -1.67%
2019-10-24 0 1.200 1.160 1.200 1.140 1.200 124,000 146,120 1.1784 1.182 1.142 1.182 1.123 1.182 125,908 1.1605 4.35%
2019-10-23 0 1.150 1.150 1.180 1.110 1.190 126,000 146,100 1.1595 1.133 1.133 1.162 1.093 1.172 127,938 1.1420 -2.54%
2019-10-22 0 1.180 1.130 1.180 1.100 1.190 96,000 111,120 1.1575 1.162 1.113 1.162 1.083 1.172 97,477 1.1400 0.00%
2019-10-21 0 1.180 1.140 1.180 1.150 1.190 76,000 89,340 1.1755 1.162 1.123 1.162 1.133 1.172 77,169 1.1577 -0.84%
2019-10-18 0 1.190 1.160 1.190 1.150 1.200 86,000 100,280 1.1660 1.172 1.142 1.172 1.133 1.182 87,323 1.1484 0.00%
2019-10-17 0 1.190 1.140 1.190 1.140 1.210 188,000 221,820 1.1799 1.172 1.123 1.172 1.123 1.192 190,892 1.1620 1.71%
2019-10-16 0 1.170 1.130 1.170 1.120 1.170 116,000 131,220 1.1312 1.152 1.113 1.152 1.103 1.152 117,785 1.1141 0.86%
2019-10-15 0 1.160 1.120 1.190 - - 0 0 - 1.142 1.103 1.172 - - 0 - 0.00%
2019-10-14 0 1.160 1.130 1.170 1.120 1.170 112,000 128,960 1.1514 1.142 1.113 1.152 1.103 1.152 113,723 1.1340 0.87%
2019-10-11 0 1.150 1.130 1.150 - - 0 0 - 1.133 1.113 1.133 - - 0 - -2.54%
2019-10-10 0 1.180 1.120 1.190 1.130 1.200 60,000 71,120 1.1853 1.162 1.103 1.172 1.113 1.182 60,923 1.1674 0.00%
2019-10-09 0 1.180 1.120 1.190 1.120 1.200 178,000 209,200 1.1753 1.162 1.103 1.172 1.103 1.182 180,738 1.1575 0.00%
2019-10-08 0 1.180 1.110 1.190 1.110 1.190 278,000 327,580 1.1783 1.162 1.093 1.172 1.093 1.172 282,277 1.1605 0.85%
2019-10-04 0 1.170 1.110 1.170 1.110 1.190 68,000 77,840 1.1447 1.152 1.093 1.152 1.093 1.172 69,046 1.1274 2.63%
2019-10-03 0 1.140 1.130 1.160 1.090 1.200 91,667 106,293 1.1596 1.123 1.113 1.142 1.073 1.182 93,077 1.1420 1.79%
2019-10-02 0 1.120 1.120 1.160 1.090 1.160 170,000 190,060 1.1180 1.103 1.103 1.142 1.073 1.142 172,615 1.1011 -1.75%
2019-09-30 0 1.140 1.140 1.150 1.070 1.150 154,000 171,760 1.1153 1.123 1.123 1.133 1.054 1.133 156,369 1.0984 3.64%
2019-09-27 0 1.100 1.070 1.110 1.000 1.100 162,000 167,340 1.0330 1.083 1.054 1.093 0.985 1.083 164,492 1.0173 -4.35%
2019-09-26 0 1.150 1.080 1.150 1.110 1.150 10,000 11,340 1.1340 1.133 1.064 1.133 1.093 1.133 10,154 1.1168 3.60%
2019-09-25 0 1.110 1.110 1.140 1.060 1.130 126,000 139,400 1.1063 1.093 1.093 1.123 1.044 1.113 127,938 1.0896 -5.13%
2019-09-24 0 1.170 1.100 1.190 1.070 1.180 48,000 54,540 1.1363 1.152 1.083 1.172 1.054 1.162 48,738 1.1190 6.36%
2019-09-23 0 1.100 1.100 1.120 1.080 1.150 106,000 119,720 1.1294 1.083 1.083 1.103 1.064 1.133 107,631 1.1123 -4.35%
2019-09-20 0 1.150 1.180 1.200 1.150 1.180 72,000 83,520 1.1600 1.133 1.162 1.182 1.133 1.162 73,108 1.1424 -2.54%
2019-09-19 0 1.180 1.130 1.180 1.180 1.180 2,000 2,360 1.1800 1.162 1.113 1.162 1.162 1.162 2,031 1.1621 2.61%
2019-09-18 0 1.150 1.110 1.150 1.110 1.150 46,000 51,640 1.1226 1.133 1.093 1.133 1.093 1.133 46,708 1.1056 0.00%
2019-09-17 0 1.150 1.130 1.150 1.150 1.150 2,000 2,300 1.1500 1.133 1.113 1.133 1.133 1.133 2,031 1.1326 0.00%
2019-09-16 0 1.150 1.120 1.150 1.110 1.160 18,000 20,500 1.1389 1.133 1.103 1.133 1.093 1.142 18,277 1.1216 0.00%
2019-09-13 0 1.150 1.150 1.200 1.140 1.150 42,000 48,100 1.1452 1.133 1.133 1.182 1.123 1.133 42,646 1.1279 -3.36%
2019-09-12 0 1.190 1.150 1.200 1.110 1.190 116,000 132,240 1.1400 1.172 1.133 1.182 1.093 1.172 117,785 1.1227 1.71%
2019-09-11 0 1.170 1.150 1.170 1.050 1.170 326,000 351,060 1.0769 1.152 1.133 1.152 1.034 1.152 331,015 1.0606 10.38%
2019-09-10 0 1.060 1.040 1.060 1.020 1.060 100,000 105,560 1.0556 1.044 1.024 1.044 1.005 1.044 101,538 1.0396 0.95%
2019-09-09 0 1.050 1.040 1.080 1.010 1.050 28,000 29,120 1.0400 1.034 1.024 1.064 0.995 1.034 28,431 1.0242 -1.87%
2019-09-06 0 1.070 1.050 1.070 1.050 1.080 210,000 224,000 1.0667 1.054 1.034 1.054 1.034 1.064 213,231 1.0505 0.94%
2019-09-05 0 1.060 1.050 1.060 1.040 1.070 64,000 67,580 1.0559 1.044 1.034 1.044 1.024 1.054 64,985 1.0399 2.42%
2019-09-04 0 1.050 1.050 1.140 1.030 1.060 194,000 202,600 1.0443 1.019 1.019 1.107 1.000 1.029 199,839 1.0138 1.94%
2019-09-03 0 1.030 1.030 1.050 1.010 1.080 260,000 277,020 1.0655 1.000 1.000 1.019 0.980 1.048 267,826 1.0343 -4.63%
2019-09-02 0 1.080 1.050 1.080 1.020 1.130 130,000 137,540 1.0580 1.048 1.019 1.048 0.990 1.097 133,913 1.0271 1.89%
2019-08-30 0 1.060 1.060 1.080 1.060 1.180 194,000 209,600 1.0804 1.029 1.029 1.048 1.029 1.146 199,839 1.0488 0.00%
2019-08-29 0 1.060 1.040 1.060 1.030 1.110 20,000 20,760 1.0380 1.029 1.010 1.029 1.000 1.078 20,602 1.0077 3.92%
2019-08-28 0 1.020 1.020 1.040 1.010 1.040 162,000 167,200 1.0321 0.990 0.990 1.010 0.980 1.010 166,876 1.0019 2.00%
2019-08-27 0 1.000 1.000 1.010 1.000 1.020 236,000 236,960 1.0041 0.971 0.971 0.980 0.971 0.990 243,104 0.9747 -0.99%
2019-08-26 0 1.010 1.010 1.020 0.980 1.020 378,000 377,900 0.9997 0.980 0.980 0.990 0.951 0.990 389,378 0.9705 -4.72%
2019-08-23 0 1.060 1.060 1.070 1.040 1.110 410,000 434,900 1.0607 1.029 1.029 1.039 1.010 1.078 422,341 1.0297 -5.36%
2019-08-22 0 1.120 1.120 1.130 1.110 1.150 88,000 98,780 1.1225 1.087 1.087 1.097 1.078 1.116 90,649 1.0897 0.90%
2019-08-21 0 1.110 1.110 1.150 1.110 1.210 277,000 320,570 1.1573 1.078 1.078 1.116 1.078 1.175 285,338 1.1235 -8.26%
2019-08-20 0 1.210 1.200 1.210 1.150 1.260 482,000 587,400 1.2187 1.175 1.165 1.175 1.116 1.223 496,508 1.1831 -1.63%
2019-08-19 0 1.230 1.230 1.260 1.230 1.260 210,876 263,446 1.2493 1.194 1.194 1.223 1.194 1.223 217,223 1.2128 -1.60%
2019-08-16 0 1.250 1.250 1.260 1.240 1.280 132,000 165,280 1.2521 1.213 1.213 1.223 1.204 1.243 135,973 1.2155 -1.57%
2019-08-15 0 1.270 1.250 1.300 1.240 1.300 84,000 105,880 1.2605 1.233 1.213 1.262 1.204 1.262 86,528 1.2236 0.79%
2019-08-14 0 1.260 1.250 1.260 1.250 1.290 210,000 266,040 1.2669 1.223 1.213 1.223 1.213 1.252 216,321 1.2298 -0.79%
2019-08-13 0 1.270 1.260 1.270 1.260 1.280 144,000 182,240 1.2656 1.233 1.223 1.233 1.223 1.243 148,334 1.2286 0.79%
2019-08-12 0 1.260 1.260 1.290 1.260 1.290 72,000 92,420 1.2836 1.223 1.223 1.252 1.223 1.252 74,167 1.2461 -3.82%
2019-08-09 0 1.310 1.300 1.310 1.300 1.320 154,025 202,093 1.3121 1.272 1.262 1.272 1.262 1.281 158,661 1.2737 0.77%
2019-08-08 0 1.300 1.290 1.310 1.290 1.310 186,000 241,860 1.3003 1.262 1.252 1.272 1.252 1.272 191,599 1.2623 0.78%
2019-08-07 0 1.290 1.270 1.290 1.270 1.290 216,000 277,180 1.2832 1.252 1.233 1.252 1.233 1.252 222,502 1.2457 0.78%
2019-08-06 0 1.280 1.280 1.300 1.260 1.310 318,000 409,180 1.2867 1.243 1.243 1.262 1.223 1.272 327,572 1.2491 -4.48%
2019-08-05 0 1.340 1.340 1.350 1.340 1.450 386,000 531,900 1.3780 1.301 1.301 1.311 1.301 1.408 397,619 1.3377 -7.59%
2019-08-02 0 1.450 1.450 1.460 1.450 1.460 188,000 273,440 1.4545 1.408 1.408 1.417 1.408 1.417 193,659 1.4120 -1.36%
2019-08-01 0 1.470 1.460 1.470 1.440 1.470 98,000 143,300 1.4622 1.427 1.417 1.427 1.398 1.427 100,950 1.4195 0.68%
2019-07-31 0 1.460 1.430 1.460 1.450 1.460 74,000 107,920 1.4584 1.417 1.388 1.417 1.408 1.417 76,227 1.4158 0.00%
2019-07-30 0 1.460 1.450 1.460 1.450 1.460 110,000 159,880 1.4535 1.417 1.408 1.417 1.408 1.417 113,311 1.4110 0.69%
2019-07-29 0 1.450 1.440 1.450 1.410 1.450 180,000 257,220 1.4290 1.408 1.398 1.408 1.369 1.408 185,418 1.3872 0.00%
2019-07-26 0 1.450 1.440 1.450 1.420 1.450 204,000 294,220 1.4423 1.408 1.398 1.408 1.379 1.408 210,140 1.4001 0.00%
2019-07-25 0 1.450 1.450 1.470 1.400 1.470 348,000 504,060 1.4484 1.408 1.408 1.427 1.359 1.427 358,475 1.4061 -0.68%
2019-07-24 0 1.460 1.460 1.490 1.450 1.580 562,000 852,280 1.5165 1.417 1.417 1.446 1.408 1.534 578,916 1.4722 -5.81%
2019-07-23 0 1.550 1.500 1.550 1.460 1.570 654,000 992,220 1.5172 1.505 1.456 1.505 1.417 1.524 673,686 1.4728 0.00%
2019-07-22 0 1.550 1.550 1.590 1.550 1.600 140,000 221,000 1.5786 1.505 1.505 1.544 1.505 1.553 144,214 1.5324 -2.52%
2019-07-19 0 1.590 1.570 1.590 1.560 1.590 296,000 465,120 1.5714 1.544 1.524 1.544 1.514 1.544 304,910 1.5254 1.92%
2019-07-18 0 1.560 1.550 1.570 1.530 1.570 228,000 353,320 1.5496 1.514 1.505 1.524 1.485 1.524 234,863 1.5044 -1.27%
2019-07-17 0 1.580 1.580 1.610 1.550 1.610 146,000 231,960 1.5888 1.534 1.534 1.563 1.505 1.563 150,395 1.5423 -1.25%
2019-07-16 0 1.600 1.570 1.600 1.570 1.610 248,000 395,960 1.5966 1.553 1.524 1.553 1.524 1.563 255,465 1.5500 0.00%
2019-07-15 0 1.600 1.590 1.610 1.590 1.620 164,000 264,220 1.6111 1.553 1.544 1.563 1.544 1.573 168,936 1.5640 -2.44%
2019-07-12 0 1.640 1.620 1.640 1.620 1.680 280,000 460,220 1.6436 1.592 1.573 1.592 1.573 1.631 288,428 1.5956 -1.80%
2019-07-11 0 1.670 1.670 1.680 1.620 1.680 480,000 788,640 1.6430 1.621 1.621 1.631 1.573 1.631 494,448 1.5950 3.09%
2019-07-10 0 1.620 1.610 1.620 1.600 1.620 206,000 330,880 1.6062 1.573 1.563 1.573 1.553 1.573 212,201 1.5593 0.62%
2019-07-09 0 1.610 1.570 1.610 1.560 1.610 300,000 472,140 1.5738 1.563 1.524 1.563 1.514 1.563 309,030 1.5278 1.26%
2019-07-08 0 1.590 1.570 1.590 1.560 1.600 238,000 377,380 1.5856 1.544 1.524 1.544 1.514 1.553 245,164 1.5393 -1.85%
2019-07-05 0 1.620 1.590 1.620 1.570 1.620 218,000 348,640 1.5993 1.573 1.544 1.573 1.524 1.573 224,562 1.5525 0.62%
2019-07-04 0 1.610 1.580 1.610 1.580 1.610 256,000 409,220 1.5985 1.563 1.534 1.563 1.534 1.563 263,706 1.5518 0.62%
2019-07-03 0 1.600 1.590 1.600 1.590 1.620 260,000 417,560 1.6060 1.553 1.544 1.553 1.544 1.573 267,826 1.5591 -1.23%
2019-07-02 0 1.620 1.600 1.620 1.590 1.620 584,000 937,460 1.6052 1.573 1.553 1.573 1.544 1.573 601,579 1.5583 1.89%
2019-06-28 0 1.590 1.570 1.590 1.570 1.610 848,000 1,346,420 1.5878 1.544 1.524 1.544 1.524 1.563 873,525 1.5414 -0.62%
2019-06-27 0 1.600 1.590 1.600 1.580 1.620 508,000 812,140 1.5987 1.553 1.544 1.553 1.534 1.573 523,291 1.5520 1.27%
2019-06-26 0 1.580 1.550 1.580 1.540 1.580 252,000 395,160 1.5681 1.534 1.505 1.534 1.495 1.534 259,585 1.5223 1.94%
2019-06-25 0 1.550 1.520 1.580 1.520 1.600 282,000 441,440 1.5654 1.505 1.476 1.534 1.476 1.553 290,488 1.5196 -2.52%
2019-06-24 0 1.590 1.570 1.590 1.570 1.610 318,000 505,960 1.5911 1.544 1.524 1.544 1.524 1.563 327,572 1.5446 -0.62%
2019-06-21 0 1.600 1.560 1.600 1.560 1.610 236,000 376,080 1.5936 1.553 1.514 1.553 1.514 1.563 243,104 1.5470 0.63%
2019-06-20 0 1.590 1.590 1.600 1.560 1.600 664,000 1,049,710 1.5809 1.544 1.544 1.553 1.514 1.553 683,987 1.5347 1.92%
2019-06-19 0 1.560 1.560 1.590 1.540 1.600 598,505 939,827 1.5703 1.514 1.514 1.544 1.495 1.553 616,520 1.5244 1.96%
2019-06-18 0 1.530 1.530 1.550 1.520 1.550 354,000 542,480 1.5324 1.485 1.485 1.505 1.476 1.505 364,656 1.4877 0.66%
2019-06-17 0 1.520 1.520 1.540 1.510 1.550 464,000 708,220 1.5263 1.476 1.476 1.495 1.466 1.505 477,967 1.4817 1.33%
2019-06-14 0 1.500 1.480 1.500 1.480 1.530 278,000 418,760 1.5063 1.456 1.437 1.456 1.437 1.485 286,368 1.4623 -1.32%
2019-06-13 0 1.520 1.520 1.530 1.500 1.530 162,000 246,900 1.5241 1.476 1.476 1.485 1.456 1.485 166,876 1.4795 -1.94%
2019-06-12 0 1.550 1.540 1.550 1.530 1.580 342,000 533,060 1.5587 1.505 1.495 1.505 1.485 1.534 352,294 1.5131 0.00%
2019-06-11 0 1.550 1.550 1.580 1.500 1.570 722,000 1,106,140 1.5320 1.505 1.505 1.534 1.456 1.524 743,732 1.4873 4.73%
2019-06-10 0 1.480 1.480 1.500 1.470 1.500 446,000 662,960 1.4865 1.437 1.437 1.456 1.427 1.456 459,425 1.4430 0.68%
2019-06-06 0 1.470 1.470 1.480 1.450 1.500 308,000 455,840 1.4800 1.427 1.427 1.437 1.408 1.456 317,271 1.4368 -0.68%
2019-06-05 0 1.480 1.470 1.480 1.440 1.480 252,000 369,620 1.4667 1.437 1.427 1.437 1.398 1.437 259,585 1.4239 3.50%
2019-06-04 0 1.430 1.430 1.440 1.410 1.460 382,000 544,980 1.4266 1.388 1.388 1.398 1.369 1.417 393,498 1.3850 -2.05%
2019-06-03 0 1.460 1.460 1.470 1.420 1.470 220,000 319,740 1.4534 1.417 1.417 1.427 1.379 1.427 226,622 1.4109 -0.68%
2019-05-31 0 1.470 1.470 1.490 1.460 1.550 448,000 671,820 1.4996 1.427 1.427 1.446 1.417 1.505 461,485 1.4558 -3.92%
2019-05-30 0 1.530 1.520 1.540 1.520 1.550 164,000 252,560 1.5400 1.485 1.476 1.495 1.476 1.505 168,936 1.4950 -1.29%
2019-05-29 0 1.550 1.540 1.550 1.530 1.550 122,000 187,800 1.5393 1.505 1.495 1.505 1.485 1.505 125,672 1.4944 0.65%
2019-05-28 0 1.540 1.540 1.570 1.540 1.570 236,082 367,463 1.5565 1.495 1.495 1.524 1.495 1.524 243,188 1.5110 0.00%
2019-05-27 0 1.540 1.520 1.540 1.510 1.540 106,000 162,720 1.5351 1.495 1.476 1.495 1.466 1.495 109,191 1.4902 0.00%
2019-05-24 0 1.540 1.520 1.540 1.520 1.560 288,000 444,720 1.5442 1.495 1.476 1.495 1.476 1.514 296,669 1.4990 1.32%
2019-05-23 0 1.520 1.520 1.530 1.500 1.560 388,000 592,860 1.5280 1.476 1.476 1.485 1.456 1.514 399,679 1.4833 -5.00%
2019-05-22 0 1.600 1.590 1.600 1.580 1.620 176,000 281,760 1.6009 1.553 1.544 1.553 1.534 1.573 181,298 1.5541 1.27%
2019-05-21 0 1.580 1.570 1.600 1.580 1.620 360,000 574,820 1.5967 1.534 1.524 1.553 1.534 1.573 370,836 1.5501 0.00%
2019-05-20 0 1.580 1.580 1.590 1.550 1.660 462,165 742,027 1.6055 1.534 1.534 1.544 1.505 1.611 476,076 1.5586 -4.82%
2019-05-17 0 1.660 1.640 1.690 1.640 1.720 238,000 402,140 1.6897 1.611 1.592 1.641 1.592 1.670 245,164 1.6403 -1.78%
2019-05-16 0 1.690 1.690 1.720 1.690 1.740 312,000 535,320 1.7158 1.641 1.641 1.670 1.641 1.689 321,391 1.6656 -0.59%
2019-05-15 0 1.700 1.690 1.700 1.680 1.740 428,000 733,420 1.7136 1.650 1.641 1.650 1.631 1.689 440,883 1.6635 0.00%
2019-05-14 0 1.700 1.690 1.700 1.670 1.710 200,000 340,720 1.7036 1.650 1.641 1.650 1.621 1.660 206,020 1.6538 -1.73%
2019-05-10 0 1.730 1.730 1.750 1.720 1.750 213,533 370,810 1.7365 1.679 1.679 1.699 1.670 1.699 219,960 1.6858 1.17%
2019-05-09 0 1.710 1.690 1.710 1.660 1.740 430,000 729,980 1.6976 1.660 1.641 1.660 1.611 1.689 442,943 1.6480 -2.29%
2019-05-08 0 1.750 1.740 1.750 1.720 1.770 348,000 607,960 1.7470 1.699 1.689 1.699 1.670 1.718 358,475 1.6960 -1.69%
2019-05-07 0 1.780 1.780 1.800 1.750 1.800 402,000 714,440 1.7772 1.728 1.728 1.747 1.699 1.747 414,100 1.7253 1.71%
2019-05-06 0 1.750 1.760 1.780 1.740 1.770 288,000 505,060 1.7537 1.699 1.709 1.728 1.689 1.718 296,669 1.7024 -4.37%
2019-05-03 0 1.830 1.820 1.840 1.780 1.830 416,000 754,520 1.8138 1.777 1.767 1.786 1.728 1.777 428,522 1.7608 0.00%
2019-05-02 0 1.830 1.810 1.830 1.800 1.830 228,000 414,460 1.8178 1.777 1.757 1.777 1.747 1.777 234,863 1.7647 1.10%
2019-04-30 0 1.810 1.800 1.840 1.800 1.840 370,000 672,760 1.8183 1.757 1.747 1.786 1.747 1.786 381,137 1.7651 -1.09%
2019-04-29 0 1.830 1.820 1.830 1.800 1.850 413,200 755,240 1.8278 1.777 1.767 1.777 1.747 1.796 425,637 1.7744 0.55%
2019-04-26 0 1.820 1.820 1.830 1.820 1.840 252,000 461,320 1.8306 1.767 1.767 1.777 1.767 1.786 259,585 1.7771 0.00%
2019-04-25 0 1.820 1.820 1.840 1.810 1.830 204,000 372,040 1.8237 1.767 1.767 1.786 1.757 1.777 210,140 1.7704 -1.09%
2019-04-24 0 1.840 1.830 1.840 1.800 1.860 378,000 693,140 1.8337 1.786 1.777 1.786 1.747 1.806 389,378 1.7801 -0.54%
2019-04-23 0 1.850 1.850 1.860 1.840 1.860 290,000 536,340 1.8494 1.796 1.796 1.806 1.786 1.806 298,729 1.7954 -1.60%
2019-04-18 0 1.880 1.880 1.900 1.870 1.910 798,000 1,512,740 1.8957 1.825 1.825 1.844 1.815 1.854 822,020 1.8403 0.53%
2019-04-17 0 1.870 1.860 1.890 1.830 1.870 722,000 1,335,380 1.8496 1.815 1.806 1.835 1.777 1.815 743,732 1.7955 2.75%
2019-04-16 0 1.820 1.820 1.830 1.780 1.830 568,000 1,028,640 1.8110 1.767 1.767 1.777 1.728 1.777 585,097 1.7581 1.68%
2019-04-15 0 1.790 1.790 1.800 1.770 1.800 348,000 622,560 1.7890 1.738 1.738 1.747 1.718 1.747 358,475 1.7367 1.13%
2019-04-12 0 1.770 1.770 1.780 1.760 1.770 210,000 370,480 1.7642 1.718 1.718 1.728 1.709 1.718 216,321 1.7126 -0.56%
2019-04-11 0 1.780 1.780 1.790 1.760 1.800 254,000 450,900 1.7752 1.728 1.728 1.738 1.709 1.747 261,645 1.7233 -1.11%
2019-04-10 0 1.800 1.780 1.800 1.750 1.800 404,000 720,820 1.7842 1.747 1.728 1.747 1.699 1.747 416,161 1.7321 0.00%
2019-04-09 0 1.800 1.800 1.810 1.780 1.820 614,000 1,106,060 1.8014 1.747 1.747 1.757 1.728 1.767 632,482 1.7488 -1.10%
2019-04-08 0 1.820 1.810 1.820 1.800 1.840 480,000 875,500 1.8240 1.767 1.757 1.767 1.747 1.786 494,448 1.7707 0.55%
2019-04-04 0 1.810 1.800 1.820 1.780 1.840 948,000 1,713,880 1.8079 1.757 1.747 1.767 1.728 1.786 976,535 1.7551 -1.63%
2019-04-03 0 1.840 1.840 1.860 1.820 1.860 706,000 1,301,980 1.8442 1.786 1.786 1.806 1.767 1.806 727,251 1.7903 0.55%
2019-04-02 0 1.830 1.830 1.850 1.800 1.860 1,360,000 2,508,360 1.8444 1.777 1.777 1.796 1.747 1.806 1,400,936 1.7905 1.67%
2019-04-01 0 1.800 1.790 1.800 1.770 1.830 626,000 1,130,620 1.8061 1.747 1.738 1.747 1.718 1.777 644,843 1.7533 1.12%
2019-03-29 0 1.780 1.770 1.780 1.760 1.780 258,000 458,000 1.7752 1.728 1.718 1.728 1.709 1.728 265,766 1.7233 0.00%
2019-03-28 0 1.780 1.770 1.780 1.750 1.780 518,000 918,400 1.7730 1.728 1.718 1.728 1.699 1.728 533,592 1.7212 0.00%
2019-03-27 0 1.780 1.760 1.780 1.760 1.840 845,000 1,504,260 1.7802 1.728 1.709 1.728 1.709 1.786 870,435 1.7282 1.71%
2019-03-26 0 1.750 1.750 1.790 1.720 1.800 944,000 1,672,380 1.7716 1.699 1.699 1.738 1.670 1.747 972,415 1.7198 0.57%
2019-03-25 0 1.740 1.740 1.770 1.710 1.770 492,000 863,660 1.7554 1.689 1.689 1.718 1.660 1.718 506,809 1.7041 -2.79%
2019-03-22 0 1.790 1.770 1.780 1.700 1.840 1,272,000 2,250,500 1.7693 1.738 1.718 1.728 1.650 1.786 1,310,288 1.7176 -2.19%
2019-03-21 0 1.830 1.830 1.850 1.810 1.860 562,000 1,031,700 1.8358 1.777 1.777 1.796 1.757 1.806 578,916 1.7821 -0.54%
2019-03-20 0 1.840 1.840 1.860 1.820 1.900 1,058,000 1,970,300 1.8623 1.786 1.786 1.806 1.767 1.844 1,089,846 1.8079 -3.16%
2019-03-19 0 1.900 1.900 1.910 1.890 1.940 362,000 696,480 1.9240 1.844 1.844 1.854 1.835 1.883 372,896 1.8678 -1.04%
2019-03-18 0 1.920 1.920 1.930 1.900 1.970 799,000 1,546,380 1.9354 1.864 1.864 1.874 1.844 1.912 823,050 1.8788 -1.03%
2019-03-15 0 1.940 1.930 1.950 1.920 2.020 1,931,000 3,810,350 1.9733 1.883 1.874 1.893 1.864 1.961 1,989,124 1.9156 -3.96%
2019-03-14 0 2.020 2.010 2.020 2.010 2.030 390,000 789,130 2.0234 1.961 1.951 1.961 1.951 1.971 401,739 1.9643 0.50%
2019-03-13 0 2.010 2.010 2.020 2.010 2.060 698,000 1,418,860 2.0328 1.951 1.951 1.961 1.951 2.000 719,010 1.9734 -0.99%
2019-03-12 0 2.030 2.030 2.040 2.010 2.100 1,010,000 2,085,500 2.0649 1.971 1.971 1.980 1.951 2.039 1,040,401 2.0045 -0.98%
2019-03-11 0 2.050 2.040 2.070 2.030 2.100 1,089,000 2,239,160 2.0562 1.990 1.980 2.010 1.971 2.039 1,121,779 1.9961 -2.38%
2019-03-08 0 2.100 2.080 2.110 2.060 2.200 3,966,000 8,339,660 2.1028 2.039 2.019 2.048 2.000 2.136 4,085,378 2.0413 -8.70%
2019-03-07 0 2.300 2.260 2.300 2.260 2.360 322,000 745,460 2.3151 2.233 2.194 2.233 2.194 2.291 331,692 2.2474 -2.95%
2019-03-06 0 2.370 2.350 2.370 2.310 2.370 984,000 2,316,240 2.3539 2.301 2.281 2.301 2.242 2.301 1,013,619 2.2851 1.72%
2019-03-05 0 2.330 2.320 2.330 2.320 2.370 1,374,000 3,213,860 2.3391 2.262 2.252 2.262 2.252 2.301 1,415,358 2.2707 0.43%
2019-03-04 0 2.320 2.320 2.330 2.280 2.350 1,940,000 4,505,980 2.3227 2.252 2.252 2.262 2.213 2.281 1,998,395 2.2548 0.43%
2019-03-01 0 2.310 2.300 2.310 2.290 2.350 908,000 2,101,740 2.3147 2.242 2.233 2.242 2.223 2.281 935,331 2.2471 -0.86%
2019-02-28 0 2.330 2.330 2.340 2.260 2.360 2,048,000 4,748,440 2.3186 2.262 2.262 2.272 2.194 2.291 2,109,645 2.2508 3.56%
2019-02-27 0 2.250 2.250 2.260 2.170 2.260 1,584,000 3,521,660 2.2233 2.184 2.184 2.194 2.107 2.194 1,631,679 2.1583 3.69%
2019-02-26 0 2.170 2.170 2.200 2.160 2.230 678,000 1,485,680 2.1913 2.107 2.107 2.136 2.097 2.165 698,408 2.1272 -0.91%
2019-02-25 0 2.190 2.170 2.200 2.130 2.200 1,396,000 3,038,020 2.1762 2.126 2.107 2.136 2.068 2.136 1,438,020 2.1126 2.34%
2019-02-22 0 2.140 2.140 2.150 2.080 2.180 1,116,000 2,374,280 2.1275 2.077 2.077 2.087 2.019 2.116 1,149,592 2.0653 1.90%
2019-02-21 0 2.100 2.080 2.100 2.070 2.120 998,000 2,092,920 2.0971 2.039 2.019 2.039 2.010 2.058 1,028,040 2.0358 0.00%
2019-02-20 0 2.100 2.070 2.100 2.060 2.130 1,454,000 3,047,060 2.0956 2.039 2.010 2.039 2.000 2.068 1,497,766 2.0344 0.00%
2019-02-19 0 2.100 2.100 2.110 2.080 2.190 1,540,415 3,254,734 2.1129 2.039 2.039 2.048 2.019 2.126 1,586,782 2.0512 -4.11%
2019-02-18 0 2.190 2.170 2.190 2.130 2.210 754,000 1,639,580 2.1745 2.126 2.107 2.126 2.068 2.145 776,696 2.1110 4.29%
2019-02-15 0 2.100 2.100 2.120 2.100 2.180 1,508,000 3,215,860 2.1325 2.039 2.039 2.058 2.039 2.116 1,553,391 2.0702 -5.83%
2019-02-14 0 2.230 2.230 2.240 2.160 2.300 1,926,000 4,295,900 2.2305 2.165 2.165 2.175 2.097 2.233 1,983,973 2.1653 -3.88%
2019-02-13 0 2.320 2.320 2.330 2.300 2.370 1,792,000 4,178,320 2.3317 2.252 2.252 2.262 2.233 2.301 1,845,940 2.2635 -0.43%
2019-02-12 0 2.330 2.330 2.350 2.320 2.400 1,386,000 3,266,980 2.3571 2.262 2.262 2.281 2.252 2.330 1,427,719 2.2883 -3.32%
2019-02-11 0 2.410 2.400 2.410 2.350 2.410 740,000 1,774,440 2.3979 2.340 2.330 2.340 2.281 2.340 762,274 2.3278 2.12%
2019-02-08 0 2.360 2.360 2.390 2.300 2.390 846,000 1,977,040 2.3369 2.291 2.291 2.320 2.233 2.320 871,465 2.2686 -0.84%
2019-02-04 0 2.380 2.380 2.400 2.380 2.440 1,128,000 2,717,450 2.4091 2.310 2.310 2.330 2.310 2.369 1,161,953 2.3387 0.00%
2019-02-01 0 2.380 2.370 2.380 2.270 2.380 3,280,000 7,665,700 2.3371 2.310 2.301 2.310 2.204 2.310 3,378,729 2.2688 4.39%
2019-01-31 0 2.280 2.260 2.280 2.140 2.280 2,143,451 4,785,272 2.2325 2.213 2.194 2.213 2.077 2.213 2,207,970 2.1673 5.07%
2019-01-30 0 2.170 2.150 2.170 2.080 2.170 2,058,000 4,382,380 2.1294 2.107 2.087 2.107 2.019 2.107 2,119,946 2.0672 3.83%
2019-01-29 0 2.090 2.070 2.090 2.060 2.090 636,000 1,323,980 2.0817 2.029 2.010 2.029 2.000 2.029 655,144 2.0209 0.48%
2019-01-28 0 2.080 2.070 2.080 2.040 2.080 1,172,000 2,423,400 2.0677 2.019 2.010 2.019 1.980 2.019 1,207,278 2.0073 1.96%
2019-01-25 0 2.040 2.040 2.050 2.010 2.050 1,298,000 2,639,500 2.0335 1.980 1.980 1.990 1.951 1.990 1,337,070 1.9741 1.49%
2019-01-24 0 2.010 2.000 2.020 1.980 2.010 932,000 1,864,880 2.0009 1.951 1.942 1.961 1.922 1.951 960,054 1.9425 1.52%
2019-01-23 0 1.980 1.980 2.000 1.940 2.000 672,000 1,329,320 1.9782 1.922 1.922 1.942 1.883 1.942 692,227 1.9204 1.02%
2019-01-22 0 1.960 1.960 1.980 1.940 2.000 570,000 1,123,820 1.9716 1.903 1.903 1.922 1.883 1.942 587,157 1.9140 -1.01%
2019-01-21 0 1.980 1.980 1.990 1.960 2.010 1,132,000 2,251,160 1.9887 1.922 1.922 1.932 1.903 1.951 1,166,074 1.9305 1.02%
2019-01-18 0 1.960 1.960 1.980 1.940 1.980 950,000 1,867,980 1.9663 1.903 1.903 1.922 1.883 1.922 978,595 1.9088 1.03%
2019-01-17 0 1.940 1.940 1.950 1.940 1.960 662,000 1,289,900 1.9485 1.883 1.883 1.893 1.883 1.903 681,926 1.8916 0.52%
2019-01-16 0 1.930 1.930 1.940 1.890 1.940 768,000 1,482,400 1.9302 1.874 1.874 1.883 1.835 1.883 791,117 1.8738 0.00%
2019-01-15 0 1.930 1.930 1.940 1.890 1.950 1,106,000 2,137,380 1.9325 1.874 1.874 1.883 1.835 1.893 1,139,291 1.8761 0.00%
2019-01-14 0 1.930 1.890 1.930 1.860 1.930 792,000 1,494,300 1.8867 1.874 1.835 1.874 1.806 1.874 815,839 1.8316 0.00%
2019-01-11 0 1.930 1.890 1.930 1.890 1.930 554,000 1,061,900 1.9168 1.874 1.835 1.874 1.835 1.874 570,676 1.8608 1.05%
2019-01-10 0 1.910 1.910 1.920 1.880 1.930 896,000 1,715,620 1.9148 1.854 1.854 1.864 1.825 1.874 922,970 1.8588 0.00%
2019-01-09 0 1.910 1.910 1.920 1.890 1.930 1,218,400 2,335,148 1.9166 1.854 1.854 1.864 1.835 1.874 1,255,074 1.8606 1.06%
2019-01-08 0 1.890 1.890 1.900 1.850 1.910 1,234,000 2,325,020 1.8841 1.835 1.835 1.844 1.796 1.854 1,271,144 1.8291 0.53%
2019-01-07 0 1.880 1.870 1.880 1.850 1.890 838,000 1,568,920 1.8722 1.825 1.815 1.825 1.796 1.835 863,224 1.8175 1.08%
2019-01-04 0 1.860 1.840 1.860 1.810 1.870 828,000 1,530,540 1.8485 1.806 1.786 1.806 1.757 1.815 852,923 1.7945 1.64%
2019-01-03 0 1.830 1.820 1.850 1.810 1.850 256,000 470,480 1.8378 1.777 1.767 1.796 1.757 1.796 263,706 1.7841 0.00%
2019-01-02 0 1.830 1.820 1.850 1.810 1.850 286,000 522,740 1.8278 1.777 1.767 1.796 1.757 1.796 294,609 1.7744 -1.61%
2018-12-31 0 1.860 1.860 1.880 1.810 1.880 950,000 1,758,580 1.8511 1.806 1.806 1.825 1.757 1.825 978,595 1.7970 0.54%
2018-12-28 0 1.850 1.800 1.850 1.800 1.860 944,100 1,727,260 1.8295 1.796 1.747 1.796 1.747 1.806 972,518 1.7761 1.09%
2018-12-27 0 1.830 1.830 1.850 1.800 1.840 1,388,000 2,522,630 1.8175 1.777 1.777 1.796 1.747 1.786 1,429,779 1.7643 0.00%
2018-12-24 0 1.830 1.820 1.830 1.740 1.830 361,535 650,626 1.7996 1.777 1.767 1.777 1.689 1.777 372,417 1.7470 1.67%
2018-12-21 0 1.800 1.780 1.810 1.650 1.810 2,078,000 3,619,720 1.7419 1.747 1.728 1.757 1.602 1.757 2,140,548 1.6910 3.45%
2018-12-20 0 1.740 1.730 1.770 1.700 1.760 1,009,000 1,749,380 1.7338 1.689 1.679 1.718 1.650 1.709 1,039,371 1.6831 0.58%
2018-12-19 0 1.730 1.730 1.760 1.730 1.780 530,000 925,000 1.7453 1.679 1.679 1.709 1.679 1.728 545,953 1.6943 -1.14%
2018-12-18 0 1.750 1.750 1.780 1.700 1.780 762,000 1,327,820 1.7425 1.699 1.699 1.728 1.650 1.728 784,936 1.6916 0.00%
2018-12-17 0 1.750 1.750 1.760 1.740 1.820 1,102,000 1,936,820 1.7575 1.699 1.699 1.709 1.689 1.767 1,135,171 1.7062 -2.78%
2018-12-14 0 1.800 1.770 1.800 1.760 1.820 342,000 613,640 1.7943 1.747 1.718 1.747 1.709 1.767 352,294 1.7418 -1.10%
2018-12-13 0 1.820 1.800 1.850 1.790 1.920 2,306,000 4,228,080 1.8335 1.767 1.747 1.796 1.738 1.864 2,375,411 1.7799 -3.70%
2018-12-12 0 1.890 1.840 1.890 1.810 1.920 2,294,000 4,303,400 1.8759 1.835 1.786 1.835 1.757 1.864 2,363,050 1.8211 0.00%
2018-12-11 0 1.890 1.870 1.890 1.840 1.910 966,000 1,817,180 1.8811 1.835 1.815 1.835 1.786 1.854 995,077 1.8262 2.72%
2018-12-10 0 1.840 1.840 1.860 1.800 1.870 978,000 1,801,580 1.8421 1.786 1.786 1.806 1.747 1.815 1,007,438 1.7883 -1.60%
2018-12-07 0 1.870 1.860 1.900 1.870 1.900 788,000 1,486,660 1.8866 1.815 1.806 1.844 1.815 1.844 811,719 1.8315 -1.06%
2018-12-06 0 1.890 1.870 1.880 1.870 1.900 786,000 1,482,960 1.8867 1.835 1.815 1.825 1.815 1.844 809,659 1.8316 -1.05%
2018-12-05 0 1.910 1.890 1.910 1.880 1.910 1,074,000 2,034,000 1.8939 1.854 1.835 1.854 1.825 1.854 1,106,328 1.8385 0.00%
2018-12-04 0 1.910 1.910 1.920 1.900 1.930 1,071,000 2,047,800 1.9120 1.854 1.854 1.864 1.844 1.874 1,103,237 1.8562 -1.04%
2018-12-03 0 1.930 1.930 1.940 1.900 1.950 1,818,000 3,514,580 1.9332 1.874 1.874 1.883 1.844 1.893 1,872,722 1.8767 3.21%
2018-11-30 0 1.870 1.870 1.900 1.810 1.930 1,497,847 2,824,283 1.8856 1.815 1.815 1.844 1.757 1.874 1,542,933 1.8305 -0.53%
2018-11-29 0 1.880 1.850 1.880 1.850 1.980 1,826,000 3,470,780 1.9008 1.825 1.796 1.825 1.796 1.922 1,880,963 1.8452 0.00%
2018-11-28 0 1.880 1.870 1.880 1.780 1.880 1,382,000 2,539,260 1.8374 1.825 1.815 1.825 1.728 1.825 1,423,599 1.7837 4.44%
2018-11-27 0 1.800 1.780 1.800 1.740 1.810 1,318,000 2,352,880 1.7852 1.747 1.728 1.747 1.689 1.757 1,357,672 1.7330 0.00%
2018-11-26 0 1.800 1.800 1.810 1.790 1.830 1,062,000 1,921,220 1.8091 1.747 1.747 1.757 1.738 1.777 1,093,967 1.7562 0.56%
2018-11-23 0 1.790 1.790 1.800 1.780 1.810 950,000 1,704,320 1.7940 1.738 1.738 1.747 1.728 1.757 978,595 1.7416 -1.65%
2018-11-22 0 1.820 1.820 1.840 1.780 1.840 1,304,000 2,369,460 1.8171 1.767 1.767 1.786 1.728 1.786 1,343,251 1.7640 1.68%
2018-11-21 0 1.790 1.790 1.810 1.780 1.810 328,238 590,558 1.7992 1.738 1.738 1.757 1.728 1.757 338,118 1.7466 -0.56%
2018-11-20 0 1.800 1.800 1.820 1.790 1.850 252,000 458,800 1.8206 1.747 1.747 1.767 1.738 1.796 259,585 1.7674 -1.64%
2018-11-19 0 1.830 1.820 1.830 1.790 1.840 728,000 1,327,700 1.8238 1.777 1.767 1.777 1.738 1.786 749,913 1.7705 -0.54%
2018-11-16 0 1.840 1.820 1.850 1.810 1.850 416,000 761,700 1.8310 1.786 1.767 1.796 1.757 1.796 428,522 1.7775 0.55%
2018-11-15 0 1.830 1.830 1.850 1.810 1.850 582,000 1,069,440 1.8375 1.777 1.777 1.796 1.757 1.796 599,518 1.7838 0.00%
2018-11-14 0 1.830 1.820 1.830 1.820 1.850 510,000 933,820 1.8310 1.777 1.767 1.777 1.767 1.796 525,351 1.7775 -1.08%
2018-11-13 0 1.850 1.850 1.860 1.820 1.860 540,000 992,980 1.8389 1.796 1.796 1.806 1.767 1.806 556,254 1.7851 0.00%
2018-11-12 0 1.850 1.850 1.860 1.830 1.880 584,000 1,086,900 1.8611 1.796 1.796 1.806 1.777 1.825 601,579 1.8067 0.54%
2018-11-09 0 1.840 1.830 1.850 1.820 1.860 374,000 690,200 1.8455 1.786 1.777 1.796 1.767 1.806 385,258 1.7915 -2.65%
2018-11-08 0 1.890 1.880 1.900 1.880 1.920 790,000 1,499,960 1.8987 1.835 1.825 1.844 1.825 1.864 813,779 1.8432 1.07%
2018-11-07 0 1.870 1.870 1.880 1.870 1.940 968,121 1,844,523 1.9053 1.815 1.815 1.825 1.815 1.883 997,262 1.8496 -3.61%
2018-11-06 0 1.940 1.910 1.950 1.880 1.950 614,000 1,177,680 1.9180 1.883 1.854 1.893 1.825 1.893 632,482 1.8620 1.04%
2018-11-05 0 1.920 1.890 1.930 1.850 1.950 830,020 1,573,357 1.8956 1.864 1.835 1.874 1.796 1.893 855,004 1.8402 0.52%
2018-11-02 0 1.910 1.900 1.910 1.850 1.940 2,308,670 4,403,819 1.9075 1.854 1.844 1.854 1.796 1.883 2,378,162 1.8518 3.24%
2018-11-01 0 1.850 1.850 1.860 1.840 1.880 1,360,000 2,536,620 1.8652 1.796 1.796 1.806 1.786 1.825 1,400,936 1.8107 2.21%
2018-10-31 0 1.810 1.780 1.820 1.770 1.830 1,076,000 1,938,240 1.8013 1.757 1.728 1.767 1.718 1.777 1,108,388 1.7487 2.84%
2018-10-30 0 1.760 1.760 1.780 1.740 1.790 580,000 1,021,700 1.7616 1.709 1.709 1.728 1.689 1.738 597,458 1.7101 -1.68%
2018-10-29 0 1.790 1.770 1.790 1.730 1.810 600,001 1,057,061 1.7618 1.738 1.718 1.738 1.679 1.757 618,061 1.7103 0.00%
2018-10-26 0 1.790 1.790 1.810 1.770 1.890 882,000 1,621,560 1.8385 1.738 1.738 1.757 1.718 1.835 908,548 1.7848 -5.29%
2018-10-25 0 1.890 1.880 1.890 1.850 1.920 594,000 1,122,120 1.8891 1.835 1.825 1.835 1.796 1.864 611,880 1.8339 -3.08%
2018-10-24 0 1.950 1.930 1.950 1.860 1.980 1,540,000 2,992,040 1.9429 1.893 1.874 1.893 1.806 1.922 1,586,355 1.8861 2.63%
2018-10-23 0 1.900 1.900 1.920 1.870 1.930 940,000 1,789,320 1.9035 1.844 1.844 1.864 1.815 1.874 968,294 1.8479 -3.06%
2018-10-22 0 1.960 1.960 1.970 1.820 1.970 3,526,500 6,778,715 1.9222 1.903 1.903 1.912 1.767 1.912 3,632,649 1.8661 7.69%
2018-10-19 0 1.820 1.800 1.840 1.680 1.840 2,948,000 5,142,530 1.7444 1.767 1.747 1.786 1.631 1.786 3,036,736 1.6934 1.11%
2018-10-18 0 1.800 1.790 1.800 1.780 1.810 1,116,000 1,995,540 1.7881 1.747 1.738 1.747 1.728 1.757 1,149,592 1.7359 1.12%
2018-10-16 0 1.780 1.780 1.800 1.780 1.890 1,224,000 2,215,380 1.8100 1.728 1.728 1.747 1.728 1.835 1,260,843 1.7571 -1.11%
2018-10-15 0 1.800 1.790 1.800 1.790 1.850 1,012,000 1,841,660 1.8198 1.747 1.738 1.747 1.738 1.796 1,042,462 1.7666 -2.70%
2018-10-12 0 1.850 1.790 1.850 1.750 1.850 2,268,000 4,074,550 1.7965 1.796 1.738 1.796 1.699 1.796 2,336,268 1.7440 5.11%
2018-10-11 0 1.760 1.760 1.770 1.730 1.830 2,086,050 3,668,810 1.7587 1.709 1.709 1.718 1.679 1.777 2,148,841 1.7073 -6.38%
2018-10-10 0 1.880 1.880 1.890 1.880 1.930 1,460,000 2,780,960 1.9048 1.825 1.825 1.835 1.825 1.874 1,503,946 1.8491 -1.05%
2018-10-09 0 1.900 1.900 1.920 1.890 1.960 1,488,332 2,866,200 1.9258 1.844 1.844 1.864 1.835 1.903 1,533,131 1.8695 -1.55%
2018-10-08 0 1.930 1.930 1.950 1.910 1.980 1,584,000 3,077,080 1.9426 1.874 1.874 1.893 1.854 1.922 1,631,679 1.8858 -2.53%
2018-10-05 0 1.980 1.980 2.010 1.960 2.000 1,412,000 2,800,560 1.9834 1.922 1.922 1.951 1.903 1.942 1,454,502 1.9254 0.00%
2018-10-04 0 1.980 1.980 2.010 1.960 2.020 1,350,000 2,684,340 1.9884 1.922 1.922 1.951 1.903 1.961 1,390,635 1.9303 -1.98%
2018-10-03 0 2.020 2.010 2.020 1.960 2.030 1,558,000 3,128,960 2.0083 1.961 1.951 1.961 1.903 1.971 1,604,896 1.9496 1.51%
2018-10-02 0 1.990 1.990 2.020 1.920 2.040 3,178,000 6,295,680 1.9810 1.932 1.932 1.961 1.864 1.980 3,273,659 1.9231 -4.33%
2018-09-28 0 2.080 2.070 2.110 2.080 2.140 1,502,000 3,175,400 2.1141 2.019 2.010 2.048 2.019 2.077 1,547,211 2.0523 -1.89%
2018-09-27 0 2.120 2.120 2.130 2.100 2.170 1,429,000 3,059,780 2.1412 2.058 2.058 2.068 2.039 2.107 1,472,013 2.0786 -2.30%
2018-09-26 0 2.170 2.170 2.180 2.020 2.210 1,780,000 3,871,260 2.1749 2.107 2.107 2.116 1.961 2.145 1,833,579 2.1113 0.93%
2018-09-24 0 2.150 2.150 2.160 2.140 2.190 984,124 2,129,180 2.1635 2.087 2.087 2.097 2.077 2.126 1,013,746 2.1003 -1.83%
2018-09-21 0 2.190 2.190 2.210 2.150 2.220 3,782,000 8,273,260 2.1875 2.126 2.126 2.145 2.087 2.155 3,895,839 2.1236 1.86%
2018-09-20 0 2.150 2.150 2.160 2.120 2.180 1,736,000 3,743,900 2.1566 2.087 2.087 2.097 2.058 2.116 1,788,254 2.0936 0.94%
2018-09-19 0 2.130 2.120 2.130 2.070 2.140 1,184,000 2,502,440 2.1135 2.068 2.058 2.068 2.010 2.077 1,219,639 2.0518 2.40%
2018-09-18 0 2.080 2.050 2.080 2.010 2.080 1,167,000 2,392,820 2.0504 2.019 1.990 2.019 1.951 2.019 1,202,127 1.9905 1.96%
2018-09-17 0 2.040 2.020 2.040 2.020 2.060 1,056,124 2,152,256 2.0379 1.980 1.961 1.980 1.961 2.000 1,087,914 1.9783 -1.45%
2018-09-14 0 2.070 2.060 2.070 2.050 2.110 1,984,000 4,145,660 2.0895 2.010 2.000 2.010 1.990 2.048 2,043,719 2.0285 0.49%
2018-09-13 0 2.060 2.040 2.060 2.000 2.060 1,938,000 3,938,300 2.0321 2.000 1.980 2.000 1.942 2.000 1,996,334 1.9728 4.57%
2018-09-12 0 1.970 1.970 1.980 1.950 2.000 1,192,000 2,347,040 1.9690 1.912 1.912 1.922 1.893 1.942 1,227,880 1.9115 0.00%
2018-09-11 0 1.970 1.970 1.990 1.950 2.010 1,180,000 2,335,740 1.9794 1.912 1.912 1.932 1.893 1.951 1,215,518 1.9216 0.00%
2018-09-10 0 1.970 1.970 1.980 1.920 2.030 2,458,000 4,874,800 1.9832 1.912 1.912 1.922 1.864 1.971 2,531,987 1.9253 -2.96%
2018-09-07 0 2.030 2.030 2.040 2.020 2.100 1,160,000 2,383,140 2.0544 1.971 1.971 1.980 1.961 2.039 1,194,916 1.9944 -0.49%
2018-09-06 0 2.040 2.040 2.050 2.040 2.130 1,214,000 2,531,160 2.0850 1.980 1.980 1.990 1.980 2.068 1,250,542 2.0241 -1.92%
2018-09-05 0 2.080 2.080 2.090 2.070 2.160 1,982,000 4,167,600 2.1027 2.019 2.019 2.029 2.010 2.097 2,041,659 2.0413 -3.70%
2018-09-04 0 2.160 2.140 2.150 2.090 2.210 3,160,100 6,820,087 2.1582 2.097 2.077 2.087 2.029 2.145 3,255,220 2.0951 3.35%
2018-09-03 0 2.090 2.070 2.090 2.070 2.210 2,130,000 4,523,800 2.1238 2.029 2.010 2.029 2.010 2.145 2,194,114 2.0618 -5.00%
2018-08-31 0 2.200 2.200 2.220 2.170 2.300 4,280,000 9,579,680 2.2382 2.136 2.136 2.155 2.107 2.233 4,408,829 2.1728 -1.79%
2018-08-30 0 2.240 2.240 2.250 2.110 2.330 4,802,000 10,832,620 2.2559 2.175 2.175 2.184 2.048 2.262 4,946,542 2.1899 2.75%
2018-08-29 0 2.180 2.180 2.190 2.060 2.200 5,214,000 11,195,840 2.1473 2.116 2.116 2.126 2.000 2.136 5,370,943 2.0845 5.31%
2018-08-28 0 2.070 2.060 2.070 2.060 2.120 2,228,000 4,648,880 2.0866 2.010 2.000 2.010 2.000 2.058 2,295,064 2.0256 0.00%
2018-08-27 0 2.070 2.060 2.080 1.980 2.100 3,128,000 6,418,120 2.0518 2.010 2.000 2.019 1.922 2.039 3,222,154 1.9919 5.08%
2018-08-24 0 1.990 1.990 2.000 1.970 2.030 2,252,000 4,491,840 1.9946 1.912 1.912 1.922 1.893 1.951 2,343,337 1.9169 -1.97%
2018-08-23 0 2.030 2.030 2.040 2.020 2.080 1,336,000 2,729,340 2.0429 1.951 1.951 1.960 1.941 1.999 1,390,186 1.9633 -2.40%
2018-08-22 0 2.080 2.080 2.090 2.070 2.140 2,306,000 4,815,280 2.0882 1.999 1.999 2.009 1.989 2.057 2,399,527 2.0068 -0.95%
2018-08-21 0 2.100 2.100 2.110 2.100 2.150 2,622,025 5,569,794 2.1242 2.018 2.018 2.028 2.018 2.066 2,728,370 2.0414 0.48%
2018-08-20 0 2.090 2.080 2.090 2.000 2.090 2,836,000 5,830,080 2.0557 2.009 1.999 2.009 1.922 2.009 2,951,023 1.9756 4.50%
2018-08-17 0 2.000 2.000 2.010 1.980 2.040 1,504,000 3,019,520 2.0077 1.922 1.922 1.932 1.903 1.960 1,565,000 1.9294 1.01%
2018-08-16 0 1.980 1.960 1.980 1.900 2.020 1,922,000 3,799,240 1.9767 1.903 1.884 1.903 1.826 1.941 1,999,953 1.8997 2.06%
2018-08-15 0 1.940 1.940 1.950 1.910 1.970 2,314,000 4,487,450 1.9393 1.864 1.864 1.874 1.836 1.893 2,407,852 1.8637 -1.52%
2018-08-14 0 1.970 1.970 1.980 1.910 2.020 2,922,000 5,716,860 1.9565 1.893 1.893 1.903 1.836 1.941 3,040,511 1.8802 -1.99%
2018-08-13 0 2.010 2.010 2.020 1.980 2.040 1,052,000 2,104,500 2.0005 1.932 1.932 1.941 1.903 1.960 1,094,667 1.9225 -3.37%
2018-08-10 0 2.080 2.080 2.100 2.070 2.160 2,582,000 5,491,320 2.1268 1.999 1.999 2.018 1.989 2.076 2,686,721 2.0439 -1.42%
2018-08-09 0 2.110 2.110 2.120 2.000 2.150 4,454,000 9,355,480 2.1005 2.028 2.028 2.037 1.922 2.066 4,634,646 2.0186 3.94%
2018-08-08 0 2.030 2.030 2.040 2.000 2.060 2,540,000 5,177,012 2.0382 1.951 1.951 1.960 1.922 1.980 2,643,018 1.9588 1.50%
2018-08-07 0 2.000 1.990 2.000 1.880 2.010 3,530,000 6,891,860 1.9524 1.922 1.912 1.922 1.807 1.932 3,673,170 1.8763 5.82%
2018-08-06 0 1.890 1.890 1.910 1.840 1.920 1,676,000 3,176,640 1.8954 1.816 1.816 1.836 1.768 1.845 1,743,976 1.8215 -1.05%
2018-08-03 0 1.910 1.910 1.930 1.820 1.930 2,118,000 3,996,548 1.8869 1.836 1.836 1.855 1.749 1.855 2,203,902 1.8134 1.60%
2018-08-02 0 1.880 1.860 1.880 1.850 1.940 3,204,000 6,070,820 1.8948 1.807 1.788 1.807 1.778 1.864 3,333,948 1.8209 -3.09%
2018-08-01 0 1.940 1.930 1.950 1.930 1.970 1,330,000 2,587,220 1.9453 1.864 1.855 1.874 1.855 1.893 1,383,942 1.8695 0.00%
2018-07-31 0 1.940 1.930 1.940 1.930 2.010 3,343,208 6,496,135 1.9431 1.864 1.855 1.864 1.855 1.932 3,478,803 1.8673 -3.00%
2018-07-30 0 2.000 1.990 2.000 1.970 2.010 618,000 1,228,274 1.9875 1.922 1.912 1.922 1.893 1.932 643,065 1.9100 0.50%
2018-07-27 0 1.990 1.990 2.000 1.970 2.030 1,310,000 2,619,820 1.9999 1.912 1.912 1.922 1.893 1.951 1,363,131 1.9219 -0.50%
2018-07-26 0 2.000 2.000 2.010 1.990 2.060 1,404,000 2,837,460 2.0210 1.922 1.922 1.932 1.912 1.980 1,460,944 1.9422 -1.96%
2018-07-25 0 2.040 2.040 2.050 1.960 2.060 1,972,000 3,990,740 2.0237 1.960 1.960 1.970 1.884 1.980 2,051,981 1.9448 3.55%
2018-07-24 0 1.970 1.970 1.980 1.920 2.010 2,482,000 4,910,300 1.9784 1.893 1.893 1.903 1.845 1.932 2,582,665 1.9013 1.03%
2018-07-23 0 1.950 1.940 1.950 1.890 2.020 5,036,000 9,788,600 1.9437 1.874 1.864 1.874 1.816 1.941 5,240,251 1.8680 -2.50%
2018-07-20 0 2.000 1.960 1.970 1.920 2.000 6,042,000 11,882,640 1.9667 1.922 1.884 1.893 1.845 1.922 6,287,053 1.8900 0.00%
2018-07-19 0 2.000 2.000 2.010 1.990 2.080 4,126,000 8,286,120 2.0083 1.922 1.922 1.932 1.912 1.999 4,293,343 1.9300 -0.99%
2018-07-18 0 2.020 2.020 2.030 2.000 2.040 1,168,000 2,362,280 2.0225 1.941 1.941 1.951 1.922 1.960 1,215,372 1.9437 1.00%
2018-07-17 0 2.000 2.000 2.010 1.980 2.010 2,832,000 5,656,940 1.9975 1.922 1.922 1.932 1.903 1.932 2,946,861 1.9196 -0.99%
2018-07-16 0 2.020 2.020 2.030 2.000 2.050 3,454,000 6,942,940 2.0101 1.941 1.941 1.951 1.922 1.970 3,594,088 1.9318 0.00%
2018-07-13 0 2.020 2.020 2.040 2.010 2.130 3,056,000 6,197,570 2.0280 1.941 1.941 1.960 1.932 2.047 3,179,946 1.9490 -0.98%
2018-07-12 0 2.040 2.040 2.050 2.010 2.080 2,278,000 4,676,610 2.0529 1.960 1.960 1.970 1.932 1.999 2,370,392 1.9729 0.00%
2018-07-11 0 2.040 2.030 2.040 2.030 2.130 2,339,638 4,780,226 2.0431 1.960 1.951 1.960 1.951 2.047 2,434,530 1.9635 -1.45%
2018-07-10 0 2.070 2.080 2.090 2.070 2.170 3,586,000 7,516,380 2.0960 1.989 1.999 2.009 1.989 2.085 3,731,442 2.0143 -0.96%
2018-07-09 0 2.090 2.090 2.100 2.020 2.150 5,372,792 11,220,698 2.0884 2.009 2.009 2.018 1.941 2.066 5,590,703 2.0070 3.47%
2018-07-06 0 2.020 2.020 2.030 2.000 2.070 5,096,000 10,296,060 2.0204 1.941 1.941 1.951 1.922 1.989 5,302,685 1.9417 -0.98%
2018-07-05 0 2.040 2.020 2.030 2.010 2.180 5,268,000 10,782,900 2.0469 1.960 1.941 1.951 1.932 2.095 5,481,661 1.9671 -4.23%
2018-07-04 0 2.130 2.130 2.140 2.060 2.190 5,990,337 12,555,940 2.0960 2.047 2.047 2.057 1.980 2.105 6,233,294 2.0143 -0.93%
2018-07-03 0 2.150 2.140 2.160 2.000 2.240 5,557,000 11,687,100 2.1031 2.066 2.057 2.076 1.922 2.153 5,782,382 2.0212 -4.02%
2018-06-29 0 2.240 2.240 2.250 2.230 2.320 7,566,000 17,190,300 2.2720 2.153 2.153 2.162 2.143 2.230 7,872,863 2.1835 -1.75%
2018-06-28 0 2.280 2.280 2.300 2.280 2.340 3,218,000 7,418,460 2.3053 2.191 2.191 2.210 2.191 2.249 3,348,516 2.2154 -0.87%
2018-06-27 0 2.300 2.280 2.310 2.280 2.340 2,642,000 6,120,180 2.3165 2.210 2.191 2.220 2.191 2.249 2,749,155 2.2262 -0.43%
2018-06-26 0 2.310 2.300 2.320 2.230 2.320 3,252,000 7,425,720 2.2834 2.220 2.210 2.230 2.143 2.230 3,383,895 2.1944 1.32%
2018-06-25 0 2.280 2.270 2.280 2.230 2.320 4,363,425 9,883,710 2.2651 2.191 2.182 2.191 2.143 2.230 4,540,398 2.1768 -0.44%
2018-06-22 0 2.290 2.290 2.300 2.260 2.350 4,840,000 11,087,700 2.2908 2.201 2.201 2.210 2.172 2.258 5,036,302 2.2016 -0.43%
2018-06-21 0 2.300 2.300 2.310 2.250 2.410 3,132,000 7,318,580 2.3367 2.210 2.210 2.220 2.162 2.316 3,259,028 2.2456 -1.29%
2018-06-20 0 2.330 2.330 2.340 2.230 2.380 5,175,759 12,028,310 2.3240 2.239 2.239 2.249 2.143 2.287 5,385,678 2.2334 0.87%
2018-06-19 0 2.310 2.310 2.320 2.270 2.550 11,863,110 27,970,072 2.3577 2.220 2.220 2.230 2.182 2.451 12,344,256 2.2658 -9.41%
2018-06-15 0 2.550 2.540 2.560 2.500 2.750 7,109,505 18,629,747 2.6204 2.451 2.441 2.460 2.403 2.643 7,397,854 2.5183 -5.20%
2018-06-14 0 2.690 2.690 2.700 2.690 2.770 3,942,000 10,730,660 2.7221 2.585 2.585 2.595 2.585 2.662 4,101,880 2.6160 -2.18%
2018-06-13 0 2.750 2.750 2.760 2.680 2.810 4,945,000 13,608,550 2.7520 2.643 2.643 2.652 2.576 2.700 5,145,560 2.6447 0.73%
2018-06-12 0 2.730 2.710 2.730 2.670 2.800 5,582,000 15,249,060 2.7318 2.624 2.604 2.624 2.566 2.691 5,808,396 2.6253 1.49%
2018-06-11 0 2.690 2.690 2.700 2.650 2.830 6,664,000 18,356,000 2.7545 2.585 2.585 2.595 2.547 2.720 6,934,280 2.6471 -0.37%
2018-06-08 0 2.700 2.700 2.710 2.640 2.870 9,949,759 27,132,788 2.7270 2.595 2.595 2.604 2.537 2.758 10,353,303 2.6207 -5.59%
2018-06-07 0 2.860 2.860 2.870 2.800 2.980 23,561,980 68,122,524 2.8912 2.749 2.749 2.758 2.691 2.864 24,517,612 2.7785 3.25%
2018-06-06 0 2.770 2.770 2.780 2.480 2.880 27,298,179 75,005,364 2.7476 2.662 2.662 2.672 2.383 2.768 28,405,344 2.6405 10.80%
2018-06-05 0 2.500 2.500 2.510 2.330 2.520 13,491,387 32,965,496 2.4434 2.403 2.403 2.412 2.239 2.422 14,038,573 2.3482 -0.40%
2018-06-04 0 2.510 2.500 2.510 2.450 2.620 9,897,000 25,034,230 2.5295 2.412 2.403 2.412 2.355 2.518 10,298,405 2.4309 -3.83%
2018-06-01 0 2.610 2.610 2.620 2.600 2.710 52,796,824 142,494,010 2.6989 2.508 2.508 2.518 2.499 2.604 54,938,168 2.5937 -5.43%
2018-05-31 0 2.760 2.710 2.760 2.620 2.890 272,318,223 753,667,692 2.7676 2.652 2.604 2.652 2.518 2.777 283,362,962 2.6597 6.15%
2018-05-30 0 2.600 2.570 2.620 2.360 2.770 57,647,127 147,597,139 2.5604 2.499 2.470 2.518 2.268 2.662 59,985,191 2.4606 -5.45%
2018-05-29 0 2.750 2.750 2.770 2.750 3.070 26,301,306 75,779,889 2.8812 2.643 2.643 2.662 2.643 2.950 27,368,040 2.7689 -9.84%
2018-05-28 0 3.050 3.060 3.070 3.020 3.360 16,428,880 52,459,119 3.1931 2.931 2.941 2.950 2.902 3.229 17,095,206 3.0686 -9.50%
2018-05-25 0 3.370 3.350 3.390 3.320 3.440 21,769,346 73,292,011 3.3668 3.239 3.219 3.258 3.191 3.306 22,652,272 3.2355 -2.03%
2018-05-24 0 3.440 3.440 3.450 3.400 3.640 26,165,865 91,569,552 3.4996 3.306 3.306 3.316 3.267 3.498 27,227,106 3.3632 -5.23%
2018-05-23 0 3.630 3.630 3.660 3.620 3.920 14,960,020 56,550,281 3.7801 3.489 3.489 3.517 3.479 3.767 15,566,772 3.6328 -6.44%
2018-05-21 0 3.880 3.850 3.870 3.790 3.950 16,022,000 62,181,210 3.8810 3.729 3.700 3.719 3.642 3.796 16,671,824 3.7297 1.04%
2018-05-18 0 3.840 3.830 3.870 3.760 3.890 15,574,000 59,729,250 3.8352 3.690 3.681 3.719 3.613 3.738 16,205,653 3.6857 -1.54%
2018-05-17 0 3.900 3.890 3.920 3.770 3.970 16,566,000 64,125,180 3.8709 3.748 3.738 3.767 3.623 3.815 17,237,887 3.7200 1.30%
2018-05-16 0 3.850 3.840 3.860 3.750 3.890 12,470,561 47,742,126 3.8284 3.700 3.690 3.710 3.604 3.738 12,976,345 3.6792 -1.03%
2018-05-15 0 3.890 3.870 3.930 3.720 3.970 6,363,309 24,722,576 3.8852 3.738 3.719 3.777 3.575 3.815 6,621,393 3.7337 -3.23%
2018-05-14 0 4.020 3.980 4.050 3.910 4.060 4,476,000 18,005,560 4.0227 3.863 3.825 3.892 3.758 3.902 4,657,539 3.8659 1.01%
2018-05-11 0 3.980 3.930 3.990 3.860 3.990 4,352,000 17,127,700 3.9356 3.825 3.777 3.834 3.710 3.834 4,528,509 3.7822 2.84%
2018-05-10 0 3.870 3.870 3.880 3.850 3.980 3,360,000 13,104,800 3.9002 3.719 3.719 3.729 3.700 3.825 3,496,276 3.7482 -2.03%
2018-05-09 0 3.950 3.900 3.950 3.880 4.160 4,716,000 18,714,270 3.9683 3.796 3.748 3.796 3.729 3.998 4,907,272 3.8136 -3.66%
2018-05-08 0 4.100 4.090 4.120 3.920 4.170 5,210,000 21,270,860 4.0827 3.940 3.931 3.959 3.767 4.007 5,421,308 3.9236 4.06%
2018-05-07 0 3.940 3.920 3.950 3.770 4.000 4,322,756 16,989,534 3.9303 3.786 3.767 3.796 3.623 3.844 4,498,079 3.7771 1.29%
2018-05-04 0 3.890 3.870 3.890 3.850 3.960 5,748,000 22,404,720 3.8978 3.738 3.719 3.738 3.700 3.806 5,981,129 3.7459 -1.02%
2018-05-03 0 3.930 3.910 3.930 3.860 4.140 5,204,420 20,872,118 4.0105 3.777 3.758 3.777 3.710 3.979 5,415,502 3.8541 -4.84%
2018-05-02 0 4.130 4.090 4.130 3.910 4.180 5,443,177 22,407,633 4.1166 3.969 3.931 3.969 3.758 4.017 5,663,942 3.9562 2.99%
2018-04-30 0 4.010 3.980 4.000 3.740 4.120 8,342,000 33,005,510 3.9565 3.854 3.825 3.844 3.594 3.959 8,680,337 3.8023 6.08%
2018-04-27 0 3.780 3.760 3.780 3.760 3.840 5,198,000 19,688,360 3.7877 3.633 3.613 3.633 3.613 3.690 5,408,822 3.6400 1.07%
2018-04-26 0 3.740 3.720 3.740 3.700 3.830 5,740,000 21,547,540 3.7539 3.594 3.575 3.594 3.556 3.681 5,972,804 3.6076 -0.27%
2018-04-25 0 3.750 3.750 3.760 3.710 3.860 6,708,000 25,304,800 3.7723 3.604 3.604 3.613 3.565 3.710 6,980,064 3.6253 -3.60%
2018-04-24 0 3.890 3.870 3.900 3.800 3.960 7,837,993 30,441,192 3.8838 3.738 3.719 3.748 3.652 3.806 8,155,888 3.7324 3.46%
2018-04-23 0 3.760 3.770 3.800 3.720 3.860 6,196,000 23,421,760 3.7801 3.613 3.623 3.652 3.575 3.710 6,447,299 3.6328 -2.59%
2018-04-20 0 3.860 3.820 3.870 3.750 3.910 6,202,000 23,790,180 3.8359 3.710 3.671 3.719 3.604 3.758 6,453,542 3.6864 1.58%
2018-04-19 0 3.800 3.780 3.800 3.710 3.800 6,126,000 22,944,260 3.7454 3.652 3.633 3.652 3.565 3.652 6,374,460 3.5994 1.06%
2018-04-18 0 3.760 3.770 3.780 3.650 3.860 8,688,000 32,474,420 3.7378 3.613 3.623 3.633 3.508 3.710 9,040,370 3.5922 3.87%
2018-04-17 0 3.620 3.600 3.620 3.520 3.800 20,127,381 73,066,715 3.6302 3.479 3.460 3.479 3.383 3.652 20,943,711 3.4887 -3.47%
2018-04-16 0 3.750 3.740 3.760 3.370 3.770 12,604,000 45,688,660 3.6249 3.604 3.594 3.613 3.239 3.623 13,115,196 3.4836 9.97%
2018-04-13 0 3.410 3.400 3.410 3.200 3.460 13,958,000 46,542,600 3.3345 3.277 3.267 3.277 3.075 3.325 14,524,111 3.2045 6.90%
2018-04-12 0 3.190 3.190 3.200 3.190 3.390 7,967,000 26,154,626 3.2829 3.066 3.066 3.075 3.066 3.258 8,290,127 3.1549 -5.06%
2018-04-11 0 3.360 3.350 3.370 3.330 3.490 7,810,000 26,596,152 3.4054 3.229 3.219 3.239 3.200 3.354 8,126,760 3.2727 1.82%
2018-04-10 0 3.300 3.300 3.310 3.260 3.420 9,166,000 30,576,316 3.3358 3.171 3.171 3.181 3.133 3.287 9,537,757 3.2058 -4.07%
2018-04-09 0 3.440 3.420 3.450 3.410 3.480 7,896,301 27,177,878 3.4418 3.306 3.287 3.316 3.277 3.344 8,216,561 3.3077 1.18%
2018-04-06 0 3.400 3.390 3.410 3.360 3.430 6,459,120 21,952,732 3.3987 3.267 3.258 3.277 3.229 3.296 6,721,090 3.2662 0.00%
2018-04-04 0 3.400 3.400 3.420 3.370 3.500 5,484,047 18,871,320 3.4411 3.267 3.267 3.287 3.239 3.364 5,706,470 3.3070 -2.02%
2018-04-03 0 3.470 3.450 3.500 3.340 3.680 6,312,000 21,746,798 3.4453 3.335 3.316 3.364 3.210 3.537 6,568,003 3.3110 -1.14%
2018-03-29 0 3.510 3.510 3.520 3.470 3.600 6,408,005 22,557,533 3.5202 3.373 3.373 3.383 3.335 3.460 6,667,902 3.3830 -0.28%
2018-03-28 0 3.520 3.520 3.530 3.520 3.630 4,519,405 16,066,547 3.5550 3.383 3.383 3.392 3.383 3.489 4,702,704 3.4164 -3.56%
2018-03-27 0 3.650 3.630 3.650 3.580 3.760 6,985,961 25,783,383 3.6907 3.508 3.489 3.508 3.440 3.613 7,269,299 3.5469 0.83%
2018-03-26 0 3.620 3.610 3.630 3.510 3.660 6,089,467 21,845,574 3.5874 3.479 3.469 3.489 3.373 3.517 6,336,445 3.4476 0.00%
2018-03-23 0 3.620 3.610 3.620 3.550 3.720 7,963,131 28,839,706 3.6217 3.479 3.469 3.479 3.412 3.575 8,286,101 3.4805 -5.48%
2018-03-22 0 3.830 3.790 3.830 3.580 3.910 12,597,988 47,312,090 3.7555 3.681 3.642 3.681 3.440 3.758 13,108,940 3.6091 0.26%
2018-03-21 0 3.820 3.800 3.840 3.800 4.050 10,403,000 40,305,120 3.8744 3.671 3.652 3.690 3.652 3.892 10,824,927 3.7234 -1.29%
2018-03-20 0 3.870 3.860 3.870 3.860 3.970 3,055,943 11,923,959 3.9019 3.719 3.710 3.719 3.710 3.815 3,179,887 3.7498 -3.49%
2018-03-19 0 4.010 4.020 4.030 3.730 4.310 18,396,044 71,976,538 3.9126 3.854 3.863 3.873 3.585 4.142 19,142,155 3.7601 -8.66%
2018-03-16 0 4.390 4.350 4.360 4.350 4.690 109,024,943 486,217,273 4.4597 4.219 4.180 4.190 4.180 4.507 113,446,799 4.2859 -6.20%
2018-03-15 0 4.680 4.660 4.690 4.600 4.730 4,442,481 20,822,821 4.6872 4.498 4.478 4.507 4.421 4.546 4,622,660 4.5045 0.43%
2018-03-14 0 4.660 4.620 4.680 4.610 4.860 5,259,971 24,703,591 4.6965 4.478 4.440 4.498 4.430 4.671 5,473,306 4.5135 -4.90%
2018-03-13 0 4.900 4.880 4.930 4.880 5.030 5,595,524 27,687,385 4.9481 4.709 4.690 4.738 4.690 4.834 5,822,468 4.7553 -2.78%
2018-03-12 0 5.040 5.010 5.040 4.900 5.050 7,010,167 35,143,972 5.0133 4.844 4.815 4.844 4.709 4.853 7,294,487 4.8179 2.02%
2018-03-09 0 4.940 4.920 4.990 4.860 5.060 5,766,264 28,723,929 4.9814 4.747 4.728 4.796 4.671 4.863 6,000,133 4.7872 0.00%
2018-03-08 0 4.940 4.930 4.940 4.820 5.030 5,401,632 26,771,819 4.9562 4.747 4.738 4.747 4.632 4.834 5,620,713 4.7631 2.07%
2018-03-07 0 4.840 4.820 4.840 4.710 4.970 5,932,000 28,629,180 4.8262 4.651 4.632 4.651 4.526 4.776 6,172,591 4.6381 -1.22%
2018-03-06 0 4.900 4.890 4.930 4.580 4.930 6,872,448 33,097,002 4.8159 4.709 4.699 4.738 4.401 4.738 7,151,182 4.6282 3.81%
2018-03-05 0 4.720 4.670 4.700 4.550 4.840 5,388,421 25,343,251 4.7033 4.536 4.488 4.517 4.373 4.651 5,606,966 4.5200 0.43%
2018-03-02 0 4.700 4.690 4.700 4.300 4.700 8,098,052 36,744,615 4.5375 4.517 4.507 4.517 4.132 4.517 8,426,494 4.3606 -1.47%
2018-03-01 0 4.770 4.770 4.780 4.630 4.900 4,136,333 19,854,705 4.8001 4.584 4.584 4.594 4.450 4.709 4,304,095 4.6130 0.85%
2018-02-28 0 4.730 4.720 4.730 4.510 4.770 9,820,101 46,018,995 4.6862 4.546 4.536 4.546 4.334 4.584 10,218,387 4.5035 0.64%
2018-02-27 0 4.700 4.690 4.700 4.660 4.990 5,832,000 28,008,480 4.8026 4.517 4.507 4.517 4.478 4.796 6,068,535 4.6154 -5.24%
2018-02-26 0 4.960 4.950 4.960 4.900 4.990 5,169,000 25,566,370 4.9461 4.767 4.757 4.767 4.709 4.796 5,378,645 4.7533 0.40%
2018-02-23 0 4.940 4.930 4.940 4.870 5.040 5,097,972 25,286,660 4.9601 4.747 4.738 4.747 4.680 4.844 5,304,737 4.7668 0.41%
2018-02-22 0 4.920 4.920 4.930 4.920 5.220 5,593,689 27,933,529 4.9938 4.728 4.728 4.738 4.728 5.017 5,820,559 4.7991 -6.29%
2018-02-21 0 5.250 5.240 5.250 4.900 5.270 8,919,325 45,784,997 5.1332 5.045 5.036 5.045 4.709 5.065 9,281,077 4.9332 4.58%
2018-02-20 0 5.020 4.990 5.020 4.700 5.050 5,258,315 25,905,542 4.9266 4.824 4.796 4.824 4.517 4.853 5,471,583 4.7346 3.93%
2018-02-15 0 4.830 4.830 4.870 4.830 5.010 1,756,000 8,561,860 4.8758 4.642 4.642 4.680 4.642 4.815 1,827,220 4.6857 -3.21%
2018-02-14 0 4.990 4.990 5.000 4.850 5.010 3,438,000 16,958,820 4.9328 4.796 4.796 4.805 4.661 4.815 3,577,439 4.7405 1.22%
2018-02-13 0 4.930 4.920 4.930 4.880 5.030 4,748,732 23,532,470 4.9555 4.738 4.728 4.738 4.690 4.834 4,941,332 4.7624 1.65%
2018-02-12 0 4.850 4.850 4.870 4.760 4.900 4,581,600 22,263,679 4.8594 4.661 4.661 4.680 4.574 4.709 4,767,421 4.6700 0.83%
2018-02-09 0 4.810 4.800 4.810 4.670 4.950 3,756,876 18,035,543 4.8007 4.623 4.613 4.623 4.488 4.757 3,909,248 4.6136 -3.22%
2018-02-08 0 4.970 4.960 4.970 4.870 5.120 5,046,000 25,276,060 5.0091 4.776 4.767 4.776 4.680 4.920 5,250,657 4.8139 2.26%
2018-02-07 0 4.860 4.850 4.860 4.710 5.290 12,031,926 58,521,792 4.8639 4.671 4.661 4.671 4.526 5.084 12,519,919 4.6743 -4.14%
2018-02-06 0 5.070 5.070 5.080 5.010 5.590 8,307,332 42,424,193 5.1068 4.872 4.872 4.882 4.815 5.372 8,644,262 4.9078 -11.05%
2018-02-05 0 5.700 5.700 5.740 5.610 5.800 7,126,133 40,569,017 5.6930 5.478 5.478 5.516 5.391 5.574 7,415,156 5.4711 -4.04%
2018-02-02 0 5.940 5.920 5.940 5.510 6.300 17,709,076 105,473,523 5.9559 5.708 5.689 5.708 5.295 6.054 18,427,324 5.7238 5.32%
2018-02-01 0 5.640 5.640 5.670 5.620 6.210 15,897,585 91,729,911 5.7701 5.420 5.420 5.449 5.401 5.968 16,542,363 5.5452 -7.24%
2018-01-31 0 6.080 6.060 6.080 6.020 6.790 14,505,796 90,926,518 6.2683 5.843 5.824 5.843 5.785 6.525 15,094,125 6.0240 -9.66%
2018-01-30 0 6.730 6.720 6.730 5.590 8.090 65,680,963 436,670,570 6.6484 6.468 6.458 6.468 5.372 7.775 68,344,865 6.3892 -16.60%
2018-01-29 0 8.070 8.050 8.070 8.050 8.800 7,441,705 61,487,819 8.2626 7.755 7.736 7.755 7.736 8.457 7,743,527 7.9405 -8.09%
2018-01-26 0 8.780 8.770 8.780 8.590 8.900 7,449,492 65,011,505 8.7270 8.438 8.428 8.438 8.255 8.553 7,751,630 8.3868 0.00%
2018-01-25 0 8.780 8.780 8.790 8.750 9.100 8,399,081 74,938,353 8.9222 8.438 8.438 8.447 8.409 8.745 8,739,733 8.5744 -3.41%
2018-01-24 0 9.090 9.080 9.090 9.000 9.150 6,086,141 55,360,372 9.0961 8.736 8.726 8.736 8.649 8.793 6,332,984 8.7416 -0.22%
2018-01-23 0 9.110 9.110 9.130 9.050 9.150 6,028,579 54,927,583 9.1112 8.755 8.755 8.774 8.697 8.793 6,273,087 8.7561 0.44%
2018-01-22 0 9.070 9.050 9.070 8.880 9.070 7,308,500 65,912,100 9.0186 8.716 8.697 8.716 8.534 8.716 7,604,920 8.6670 1.68%
2018-01-19 0 8.920 8.910 8.920 8.730 8.920 7,422,036 65,810,906 8.8670 8.572 8.563 8.572 8.390 8.572 7,723,060 8.5214 0.68%
2018-01-18 0 8.860 8.860 8.870 8.800 9.020 9,281,133 82,697,281 8.9103 8.515 8.515 8.524 8.457 8.668 9,657,559 8.5630 0.11%
2018-01-17 0 8.850 8.850 8.860 8.620 8.850 8,275,344 72,380,059 8.7465 8.505 8.505 8.515 8.284 8.505 8,610,977 8.4056 1.49%
2018-01-16 0 8.720 8.720 8.730 8.650 8.760 7,745,186 67,545,712 8.7210 8.380 8.380 8.390 8.313 8.419 8,059,317 8.3811 0.11%
2018-01-15 0 8.710 8.690 8.710 8.510 8.750 7,447,080 64,517,042 8.6634 8.371 8.351 8.371 8.178 8.409 7,749,120 8.3257 2.96%
2018-01-12 0 8.460 8.450 8.460 8.270 8.460 7,707,000 64,487,650 8.3674 8.130 8.121 8.130 7.948 8.130 8,019,582 8.0413 2.42%
2018-01-11 0 8.260 8.240 8.260 8.150 8.260 5,837,600 47,953,617 8.2146 7.938 7.919 7.938 7.832 7.938 6,074,363 7.8944 0.36%
2018-01-10 0 8.230 8.200 8.230 8.120 8.270 7,425,160 60,966,452 8.2108 7.909 7.880 7.909 7.804 7.948 7,726,311 7.8908 0.37%
2018-01-09 0 8.200 8.180 8.200 8.080 8.210 7,535,335 61,617,857 8.1772 7.880 7.861 7.880 7.765 7.890 7,840,955 7.8585 0.74%
2018-01-08 0 8.140 8.130 8.140 8.050 8.300 5,426,000 44,353,520 8.1743 7.823 7.813 7.823 7.736 7.976 5,646,069 7.8556 0.49%
2018-01-05 0 8.100 8.070 8.100 7.800 8.300 7,895,000 63,419,608 8.0329 7.784 7.755 7.784 7.496 7.976 8,215,207 7.7198 2.40%
2018-01-04 0 7.910 7.900 7.910 7.750 7.920 5,078,658 39,881,372 7.8527 7.602 7.592 7.602 7.448 7.611 5,284,639 7.5467 1.02%
2018-01-03 0 7.830 7.820 7.830 7.530 7.850 11,340,600 87,807,016 7.7427 7.525 7.515 7.525 7.237 7.544 11,800,554 7.4409 3.71%
2018-01-02 0 7.550 7.540 7.550 7.480 7.570 4,728,155 35,617,205 7.5330 7.256 7.246 7.256 7.188 7.275 4,919,920 7.2394 0.67%
2017-12-29 0 7.500 7.490 7.500 7.490 7.680 3,631,168 27,317,018 7.5229 7.208 7.198 7.208 7.198 7.381 3,778,442 7.2297 -1.70%
2017-12-28 0 7.630 7.620 7.630 7.550 7.650 5,870,262 44,735,239 7.6207 7.333 7.323 7.333 7.256 7.352 6,108,349 7.3236 0.26%
2017-12-27 0 7.610 7.590 7.610 7.550 7.690 2,504,000 19,026,200 7.5983 7.313 7.294 7.313 7.256 7.390 2,605,558 7.3022 -1.04%
2017-12-22 0 7.690 7.680 7.690 7.580 7.700 2,880,000 22,057,950 7.6590 7.390 7.381 7.390 7.285 7.400 2,996,808 7.3605 1.18%
2017-12-21 0 7.600 7.580 7.600 7.560 7.620 3,614,000 27,450,120 7.5955 7.304 7.285 7.304 7.265 7.323 3,760,577 7.2994 0.13%
2017-12-20 0 7.590 7.580 7.590 7.560 7.660 3,032,664 23,035,032 7.5956 7.294 7.285 7.294 7.265 7.361 3,155,663 7.2996 -0.65%
2017-12-19 0 7.640 7.630 7.640 7.610 7.770 4,299,770 32,930,817 7.6587 7.342 7.333 7.342 7.313 7.467 4,474,161 7.3602 -0.39%
2017-12-18 0 7.670 7.670 7.680 7.600 7.840 3,953,235 30,283,806 7.6605 7.371 7.371 7.381 7.304 7.534 4,113,571 7.3619 -0.52%
2017-12-15 0 7.710 7.700 7.710 7.600 7.890 8,879,457 68,418,194 7.7052 7.409 7.400 7.409 7.304 7.582 9,239,592 7.4049 -1.28%
2017-12-14 0 7.810 7.800 7.810 7.630 7.980 5,278,250 41,129,282 7.7922 7.506 7.496 7.506 7.333 7.669 5,492,326 7.4885 0.26%
2017-12-13 0 7.790 7.790 7.800 7.720 8.050 3,783,012 29,581,283 7.8195 7.486 7.486 7.496 7.419 7.736 3,936,444 7.5147 -2.75%
2017-12-12 0 8.010 8.000 8.010 7.800 8.160 8,428,183 67,741,696 8.0375 7.698 7.688 7.698 7.496 7.842 8,770,015 7.7242 0.25%
2017-12-11 0 7.990 7.960 7.990 7.940 8.340 15,770,000 126,349,335 8.0120 7.679 7.650 7.679 7.631 8.015 16,409,603 7.6997 -4.43%
2017-12-08 0 8.360 8.360 8.370 8.310 8.770 8,466,000 71,098,020 8.3981 8.034 8.034 8.044 7.986 8.428 8,809,366 8.0707 -0.59%
2017-12-07 0 8.410 8.390 8.410 8.090 8.490 9,735,782 80,979,331 8.3177 8.082 8.063 8.082 7.775 8.159 10,130,648 7.9935 -1.06%
2017-12-06 0 8.500 8.410 8.500 8.340 8.690 10,458,290 88,343,895 8.4473 8.169 8.082 8.169 8.015 8.351 10,882,459 8.1180 -1.73%
2017-12-05 0 8.650 8.630 8.650 8.570 9.200 18,479,304 162,023,403 8.7678 8.313 8.294 8.313 8.236 8.841 19,228,791 8.4261 0.00%
2017-12-04 0 8.650 8.650 8.660 8.550 9.570 21,274,658 186,290,720 8.7565 8.313 8.313 8.322 8.217 9.197 22,137,520 8.4152 -3.03%
2017-12-01 0 8.920 8.920 8.940 8.770 10.30 121,260,662 1,143,683,758 9.4316 8.572 8.572 8.592 8.428 9.899 126,178,777 9.0640 -7.28%
2017-11-30 0 9.620 9.620 - 7.610 9.620 218,866,085 2,052,457,211 9.3777 9.245 9.245 - 7.313 9.245 227,742,901 9.0122 19.35%
2017-11-29 0 8.060 8.000 8.060 7.600 8.100 19,702,400 157,177,146 7.9776 7.746 7.688 7.746 7.304 7.784 20,501,494 7.6666 6.05%
2017-11-28 0 7.600 7.580 7.600 7.500 7.670 8,408,000 63,916,120 7.6018 7.304 7.285 7.304 7.208 7.371 8,749,013 7.3055 -0.65%
2017-11-27 0 7.650 7.630 7.650 7.120 7.760 21,590,665 164,505,545 7.6193 7.352 7.333 7.352 6.842 7.458 22,466,344 7.3223 7.44%
2017-11-24 0 7.120 7.110 7.120 7.000 7.870 11,954,000 87,923,470 7.3552 6.842 6.833 6.842 6.727 7.563 12,438,833 7.0685 -8.60%
2017-11-23 0 7.790 7.750 7.790 7.700 7.930 10,142,000 79,331,942 7.8221 7.486 7.448 7.486 7.400 7.621 10,553,341 7.5172 -1.14%
2017-11-22 0 7.880 7.820 7.880 7.780 8.010 11,010,000 87,070,300 7.9083 7.573 7.515 7.573 7.477 7.698 11,456,546 7.6000 1.16%
2017-11-21 0 7.790 7.780 7.800 7.580 7.800 10,422,582 80,597,341 7.7330 7.486 7.477 7.496 7.285 7.496 10,845,303 7.4315 1.17%
2017-11-20 0 7.700 7.690 7.700 7.450 7.800 9,496,000 72,996,730 7.6871 7.400 7.390 7.400 7.160 7.496 9,881,141 7.3875 -0.52%
2017-11-17 0 7.740 7.730 7.740 7.420 7.780 10,210,119 78,242,321 7.6632 7.438 7.429 7.438 7.131 7.477 10,624,223 7.3645 4.03%
2017-11-16 0 7.440 7.430 7.440 7.250 7.710 9,761,332 72,780,933 7.4560 7.150 7.140 7.150 6.967 7.409 10,157,234 7.1654 -0.67%
2017-11-15 0 7.490 7.490 7.500 7.230 7.570 9,103,868 67,311,009 7.3937 7.198 7.198 7.208 6.948 7.275 9,473,105 7.1055 1.63%
2017-11-14 0 7.370 7.330 7.370 7.030 7.900 19,939,000 148,498,976 7.4477 7.083 7.044 7.083 6.756 7.592 20,747,690 7.1574 -1.73%
2017-11-13 0 7.500 7.500 7.510 7.010 7.500 10,393,000 75,627,040 7.2767 7.208 7.208 7.217 6.737 7.208 10,814,521 6.9931 6.99%
2017-11-10 0 7.010 7.010 7.020 6.920 7.060 8,876,803 62,039,172 6.9889 6.737 6.737 6.746 6.650 6.785 9,236,830 6.7165 1.30%
2017-11-09 0 6.920 6.910 6.920 6.860 7.210 11,060,185 77,993,062 7.0517 6.650 6.641 6.650 6.593 6.929 11,508,766 6.7768 -1.28%
2017-11-08 0 7.010 7.010 7.020 6.660 7.020 13,420,250 92,786,057 6.9139 6.737 6.737 6.746 6.400 6.746 13,964,551 6.6444 5.57%
2017-11-07 0 6.640 6.610 6.640 6.530 6.640 11,067,333 72,939,575 6.5905 6.381 6.352 6.381 6.275 6.381 11,516,204 6.3336 1.68%
2017-11-06 0 6.530 6.510 6.530 6.420 6.540 10,434,000 67,675,630 6.4861 6.275 6.256 6.275 6.170 6.285 10,857,184 6.2333 0.62%
2017-11-03 0 6.490 6.490 6.500 6.230 6.490 10,991,000 70,064,800 6.3747 6.237 6.237 6.247 5.987 6.237 11,436,775 6.1263 4.34%
2017-11-02 0 6.220 6.200 6.220 6.080 6.280 10,218,000 63,236,280 6.1887 5.978 5.958 5.978 5.843 6.035 10,632,424 5.9475 0.32%
2017-11-01 0 6.200 6.180 6.200 5.980 6.250 12,825,244 78,561,015 6.1255 5.958 5.939 5.958 5.747 6.006 13,345,413 5.8867 2.99%
2017-10-31 0 6.020 5.990 6.020 5.640 6.020 16,803,715 98,441,817 5.8583 5.785 5.757 5.785 5.420 5.785 17,485,244 5.6300 6.36%
2017-10-30 0 5.660 5.620 5.660 5.620 5.900 12,922,000 73,544,820 5.6914 5.439 5.401 5.439 5.401 5.670 13,446,093 5.4696 -0.35%
2017-10-27 0 5.680 5.670 5.680 5.600 5.750 11,605,665 65,985,917 5.6857 5.459 5.449 5.459 5.382 5.526 12,076,370 5.4641 1.07%
2017-10-26 0 5.620 5.620 5.640 5.410 5.690 12,486,000 69,484,802 5.5650 5.401 5.401 5.420 5.199 5.468 12,992,410 5.3481 3.50%
2017-10-25 0 5.430 5.420 5.430 5.330 5.450 12,061,000 65,292,632 5.4135 5.218 5.209 5.218 5.122 5.238 12,550,173 5.2025 2.65%
2017-10-24 0 5.290 5.260 5.290 5.180 5.540 11,154,000 59,313,456 5.3177 5.084 5.055 5.084 4.978 5.324 11,606,386 5.1104 -4.17%
2017-10-23 0 5.520 5.490 5.520 5.490 5.620 9,874,000 54,584,210 5.5281 5.305 5.276 5.305 5.276 5.401 10,274,472 5.3126 -0.72%
2017-10-20 0 5.560 5.530 5.560 5.380 5.560 10,422,000 57,476,256 5.5149 5.343 5.314 5.343 5.170 5.343 10,844,698 5.2999 2.02%
2017-10-19 0 5.450 5.450 5.480 5.450 5.650 9,978,332 55,539,546 5.5660 5.238 5.238 5.266 5.238 5.430 10,383,035 5.3491 -2.15%
2017-10-18 0 5.570 5.560 5.570 5.350 5.570 11,278,971 61,972,499 5.4945 5.353 5.343 5.353 5.141 5.353 11,736,426 5.2804 3.72%
2017-10-17 0 5.370 5.370 5.390 5.240 5.490 10,546,507 56,681,296 5.3744 5.161 5.161 5.180 5.036 5.276 10,974,254 5.1649 1.51%
2017-10-16 0 5.290 5.280 5.290 5.060 5.300 11,183,664 58,164,949 5.2009 5.084 5.074 5.084 4.863 5.093 11,637,253 4.9982 4.96%
2017-10-13 0 5.040 5.030 5.040 4.710 5.130 12,113,500 60,576,626 5.0008 4.844 4.834 4.844 4.526 4.930 12,604,802 4.8058 6.55%
2017-10-12 0 4.730 4.720 4.730 4.680 4.730 10,484,332 49,370,057 4.7089 4.546 4.536 4.546 4.498 4.546 10,909,558 4.5254 0.85%
2017-10-11 0 4.690 4.690 4.710 4.670 4.750 10,338,700 48,856,822 4.7256 4.507 4.507 4.526 4.488 4.565 10,758,019 4.5414 0.21%
2017-10-10 0 4.680 4.650 4.690 4.540 4.780 12,803,165 60,032,642 4.6889 4.498 4.469 4.507 4.363 4.594 13,322,438 4.5061 -0.21%
2017-10-09 0 4.690 4.690 4.700 4.400 4.690 11,731,667 53,758,328 4.5823 4.507 4.507 4.517 4.228 4.507 12,207,482 4.4037 6.35%
2017-10-06 0 4.410 4.400 4.410 4.180 4.410 12,325,294 53,455,830 4.3371 4.238 4.228 4.238 4.017 4.238 12,825,186 4.1680 5.76%
2017-10-04 0 4.170 4.150 4.170 4.140 4.200 10,909,000 45,471,240 4.1682 4.007 3.988 4.007 3.979 4.036 11,351,449 4.0058 0.72%
2017-10-03 0 4.140 4.130 4.140 3.980 4.140 12,181,332 49,819,447 4.0898 3.979 3.969 3.979 3.825 3.979 12,675,385 3.9304 4.02%
2017-09-29 0 3.980 3.960 3.980 3.910 3.980 11,029,146 43,604,359 3.9536 3.825 3.806 3.825 3.758 3.825 11,476,468 3.7995 1.79%
2017-09-28 0 3.910 3.910 3.920 3.690 3.920 12,837,665 49,071,680 3.8225 3.758 3.758 3.767 3.546 3.767 13,358,338 3.6735 5.96%
2017-09-27 0 3.690 3.660 3.690 3.560 3.700 11,782,000 42,942,900 3.6448 3.546 3.517 3.546 3.421 3.556 12,259,857 3.5027 3.65%
2017-09-26 0 3.560 3.540 3.560 3.430 3.560 11,218,000 39,434,340 3.5153 3.421 3.402 3.421 3.296 3.421 11,672,982 3.3783 3.49%
2017-09-25 0 3.440 3.410 3.440 3.390 3.520 7,558,000 26,066,760 3.4489 3.306 3.277 3.306 3.258 3.383 7,864,539 3.3145 -2.27%
2017-09-22 0 3.520 3.500 3.520 3.500 3.670 6,696,000 23,830,620 3.5589 3.383 3.364 3.383 3.364 3.527 6,967,578 3.4202 -3.30%
2017-09-21 0 3.640 3.630 3.640 3.510 3.640 8,463,000 30,428,180 3.5954 3.498 3.489 3.498 3.373 3.498 8,806,244 3.4553 3.41%
2017-09-20 0 3.520 3.500 3.520 3.450 3.520 6,951,000 24,310,890 3.4975 3.383 3.364 3.383 3.316 3.383 7,232,920 3.3611 1.73%
2017-09-19 0 3.460 3.460 3.480 3.460 3.540 6,843,895 24,031,345 3.5114 3.325 3.325 3.344 3.325 3.402 7,121,471 3.3745 -0.86%
2017-09-18 0 3.490 3.470 3.490 3.370 3.490 9,623,424 32,907,020 3.4195 3.354 3.335 3.354 3.239 3.354 10,013,733 3.2862 3.87%
2017-09-15 0 3.360 3.310 3.360 3.300 3.370 9,013,860 30,077,042 3.3368 3.229 3.181 3.229 3.171 3.239 9,379,446 3.2067 -0.30%
2017-09-14 0 3.370 3.370 3.380 3.370 3.400 6,788,137 22,965,837 3.3832 3.239 3.239 3.248 3.239 3.267 7,063,452 3.2514 -0.59%
2017-09-13 0 3.390 3.390 3.400 3.390 3.430 7,094,000 24,128,920 3.4013 3.258 3.258 3.267 3.258 3.296 7,381,720 3.2687 -1.74%
2017-09-12 0 3.450 3.440 3.450 3.420 3.470 7,774,000 26,799,020 3.4473 3.316 3.306 3.316 3.287 3.335 8,089,299 3.3129 1.17%
2017-09-11 0 3.410 3.400 3.410 3.250 3.420 7,816,332 26,166,398 3.3477 3.277 3.267 3.277 3.123 3.287 8,133,348 3.2172 5.25%
2017-09-08 0 3.240 3.220 3.240 3.220 3.250 7,324,000 23,645,300 3.2285 3.114 3.094 3.114 3.094 3.123 7,621,048 3.1026 0.00%
2017-09-07 0 3.240 3.230 3.240 3.220 3.270 7,292,000 23,690,840 3.2489 3.114 3.104 3.114 3.094 3.143 7,587,750 3.1222 0.62%
2017-09-06 0 3.220 3.210 3.220 3.180 3.230 6,544,765 21,001,930 3.2090 3.094 3.085 3.094 3.056 3.104 6,810,209 3.0839 -0.92%
2017-09-05 0 3.250 3.230 3.250 3.200 3.250 7,022,000 22,696,660 3.2322 3.123 3.104 3.123 3.075 3.123 7,306,800 3.1062 0.93%
2017-09-04 0 3.220 3.210 3.220 3.170 3.220 7,018,000 22,403,700 3.1923 3.094 3.085 3.094 3.046 3.094 7,302,637 3.0679 0.00%
2017-09-01 0 3.220 3.230 3.250 3.210 3.270 7,302,000 23,671,540 3.2418 3.094 3.104 3.123 3.085 3.143 7,598,156 3.1154 -0.92%
2017-08-31 0 3.250 3.240 3.250 3.170 3.310 90,228,000 288,975,020 3.2027 3.123 3.114 3.123 3.046 3.181 93,887,486 3.0779 -2.40%
2017-08-30 0 3.330 3.310 3.330 3.190 3.350 9,901,000 32,578,800 3.2905 3.200 3.181 3.200 3.066 3.219 10,302,567 3.1622 4.72%
2017-08-29 0 3.180 3.170 3.180 3.130 3.190 6,918,000 21,910,420 3.1672 3.056 3.046 3.056 3.008 3.066 7,198,582 3.0437 -0.31%
2017-08-28 0 3.190 3.180 3.190 3.120 3.200 9,695,072 30,770,114 3.1738 3.066 3.056 3.066 2.998 3.075 10,088,287 3.0501 2.90%
2017-08-25 0 3.100 3.090 3.100 3.010 3.140 14,169,000 43,609,176 3.0778 2.979 2.970 2.979 2.893 3.018 14,743,669 2.9578 2.99%
2017-08-24 0 3.010 3.000 3.010 2.990 3.020 6,789,000 20,378,600 3.0017 2.893 2.883 2.893 2.873 2.902 7,064,350 2.8847 0.50%
2017-08-22 0 3.020 3.020 3.030 2.980 3.050 7,666,000 23,171,040 3.0226 2.878 2.878 2.888 2.840 2.907 8,043,505 2.8807 1.68%
2017-08-21 0 2.970 2.960 2.970 2.960 2.980 6,776,000 20,082,120 2.9637 2.831 2.821 2.831 2.821 2.840 7,109,677 2.8246 0.34%
2017-08-18 0 2.960 2.950 2.960 2.920 2.990 6,610,000 19,492,780 2.9490 2.821 2.812 2.821 2.783 2.850 6,935,503 2.8106 -1.33%
2017-08-17 0 3.000 2.990 3.000 2.930 3.030 11,238,000 33,609,980 2.9907 2.859 2.850 2.859 2.792 2.888 11,791,404 2.8504 2.74%
2017-08-16 0 2.920 2.920 2.930 2.900 2.940 8,198,000 23,959,300 2.9226 2.783 2.783 2.792 2.764 2.802 8,601,702 2.7854 0.69%
2017-08-15 0 2.900 2.890 2.900 2.880 2.900 6,548,000 18,924,640 2.8901 2.764 2.754 2.764 2.745 2.764 6,870,450 2.7545 1.05%
2017-08-14 0 2.870 2.840 2.870 2.820 2.870 8,330,000 23,671,660 2.8417 2.735 2.707 2.735 2.688 2.735 8,740,203 2.7084 1.77%
2017-08-11 0 2.820 2.820 2.840 2.810 2.850 6,798,000 19,249,000 2.8316 2.688 2.688 2.707 2.678 2.716 7,132,761 2.6987 -2.08%
2017-08-10 0 2.880 2.880 2.890 2.850 2.890 7,028,000 20,174,060 2.8705 2.745 2.745 2.754 2.716 2.754 7,374,087 2.7358 -1.03%
2017-08-09 0 2.910 2.900 2.910 2.870 2.920 6,960,000 20,139,040 2.8935 2.773 2.764 2.773 2.735 2.783 7,302,738 2.7577 -1.02%
2017-08-08 0 2.940 2.930 2.940 2.910 2.940 7,374,000 21,572,440 2.9255 2.802 2.792 2.802 2.773 2.802 7,737,125 2.7882 0.34%
2017-08-07 0 2.930 2.920 2.930 2.900 2.930 6,918,665 20,187,448 2.9178 2.792 2.783 2.792 2.764 2.792 7,259,368 2.7809 0.69%
2017-08-04 0 2.910 2.900 2.910 2.900 2.930 7,190,000 20,912,340 2.9085 2.773 2.764 2.773 2.764 2.792 7,544,064 2.7720 0.34%
2017-08-03 0 2.900 2.890 2.900 2.870 2.950 8,252,000 23,987,660 2.9069 2.764 2.754 2.764 2.735 2.812 8,658,361 2.7705 0.00%
2017-08-02 0 2.900 2.900 2.910 2.830 2.920 15,670,000 45,020,840 2.8731 2.764 2.764 2.773 2.697 2.783 16,441,653 2.7382 2.47%
2017-08-01 0 2.830 2.820 2.830 2.680 2.840 12,773,000 35,396,760 2.7712 2.697 2.688 2.697 2.554 2.707 13,401,994 2.6412 4.04%
2017-07-31 0 2.720 2.720 2.730 2.700 2.730 7,540,000 20,482,020 2.7164 2.592 2.592 2.602 2.573 2.602 7,911,300 2.5890 0.37%
2017-07-28 0 2.710 2.700 2.710 2.700 2.760 7,222,000 19,683,400 2.7255 2.583 2.573 2.583 2.573 2.630 7,577,640 2.5976 -2.52%
2017-07-27 0 2.780 2.770 2.780 2.760 2.790 7,069,000 19,596,720 2.7722 2.650 2.640 2.650 2.630 2.659 7,417,106 2.6421 0.72%
2017-07-26 0 2.760 2.760 2.770 2.750 2.790 6,862,000 18,947,440 2.7612 2.630 2.630 2.640 2.621 2.659 7,199,912 2.6316 0.36%
2017-07-25 0 2.750 2.740 2.750 2.720 2.750 6,868,165 18,809,727 2.7387 2.621 2.611 2.621 2.592 2.621 7,206,381 2.6101 0.00%
2017-07-24 0 2.750 2.740 2.750 2.730 2.760 7,051,000 19,348,080 2.7440 2.621 2.611 2.621 2.602 2.630 7,398,219 2.6152 -0.36%
2017-07-21 0 2.760 2.750 2.760 2.750 2.800 7,162,154 19,859,548 2.7728 2.630 2.621 2.630 2.621 2.669 7,514,847 2.6427 -1.43%
2017-07-20 0 2.800 2.790 2.800 2.790 2.820 7,914,000 22,205,860 2.8059 2.669 2.659 2.669 2.659 2.688 8,303,717 2.6742 0.36%
2017-07-19 0 2.790 2.780 2.790 2.750 2.800 8,202,000 22,787,720 2.7783 2.659 2.650 2.659 2.621 2.669 8,605,899 2.6479 0.72%
2017-07-18 0 2.770 2.770 2.780 2.750 2.810 8,048,000 22,335,880 2.7753 2.640 2.640 2.650 2.621 2.678 8,444,316 2.6451 -2.12%
2017-07-17 0 2.830 2.820 2.830 2.800 2.850 7,208,000 20,359,580 2.8246 2.697 2.688 2.697 2.669 2.716 7,562,951 2.6920 0.00%
2017-07-14 0 2.830 2.830 2.840 2.830 2.860 7,182,000 20,423,200 2.8437 2.697 2.697 2.707 2.697 2.726 7,535,670 2.7102 0.00%
2017-07-13 0 2.830 2.830 2.840 2.820 2.870 7,956,000 22,674,700 2.8500 2.697 2.697 2.707 2.688 2.735 8,347,785 2.7163 -0.70%
2017-07-12 0 2.850 2.840 2.850 2.830 2.880 7,650,000 21,886,160 2.8609 2.716 2.707 2.716 2.697 2.745 8,026,717 2.7267 0.71%
2017-07-11 0 2.830 2.820 2.830 2.740 2.830 7,606,000 21,176,820 2.7842 2.697 2.688 2.697 2.611 2.697 7,980,550 2.6536 2.17%
2017-07-10 0 2.770 2.760 2.770 2.730 2.790 7,129,526 19,648,809 2.7560 2.640 2.630 2.640 2.602 2.659 7,480,612 2.6266 0.73%
2017-07-07 0 2.750 2.750 2.760 2.740 2.770 7,224,000 19,902,200 2.7550 2.621 2.621 2.630 2.611 2.640 7,579,739 2.6257 -1.08%
2017-07-06 0 2.780 2.770 2.780 2.760 2.810 7,182,000 19,930,840 2.7751 2.650 2.640 2.650 2.630 2.678 7,535,670 2.6449 -0.36%
2017-07-05 0 2.790 2.780 2.790 2.750 2.790 7,139,000 19,762,460 2.7682 2.659 2.650 2.659 2.621 2.659 7,490,553 2.6383 0.72%
2017-07-04 0 2.770 2.760 2.770 2.760 2.820 7,286,000 20,318,440 2.7887 2.640 2.630 2.640 2.630 2.688 7,644,792 2.6578 -1.42%
2017-07-03 0 2.810 2.800 2.810 2.790 2.820 7,139,000 20,009,290 2.8028 2.678 2.669 2.678 2.659 2.688 7,490,553 2.6713 -0.35%
2017-06-30 0 2.820 2.810 2.820 2.800 2.830 7,127,000 20,050,500 2.8133 2.688 2.678 2.688 2.669 2.697 7,477,962 2.6813 0.00%
2017-06-29 0 2.820 2.800 2.830 2.800 2.840 7,508,000 21,222,760 2.8267 2.688 2.669 2.697 2.669 2.707 7,877,724 2.6940 0.71%
2017-06-28 0 2.800 2.790 2.800 2.790 2.840 7,252,000 20,446,580 2.8194 2.669 2.659 2.669 2.659 2.707 7,609,117 2.6871 -1.75%
2017-06-27 0 2.850 2.840 2.850 2.810 2.870 7,340,000 20,804,410 2.8344 2.716 2.707 2.716 2.678 2.735 7,701,451 2.7014 0.00%
2017-06-26 0 2.850 2.840 2.850 2.810 2.850 7,562,000 21,430,420 2.8340 2.716 2.707 2.716 2.678 2.716 7,934,383 2.7010 0.71%
2017-06-23 0 2.830 2.820 2.830 2.800 2.890 7,718,000 22,016,600 2.8526 2.697 2.688 2.697 2.669 2.754 8,098,065 2.7187 -0.35%
2017-06-22 0 2.840 2.830 2.840 2.800 2.860 7,307,000 20,748,290 2.8395 2.707 2.697 2.707 2.669 2.726 7,666,826 2.7062 0.35%
2017-06-21 0 2.830 2.820 2.840 2.800 2.850 7,342,000 20,788,860 2.8315 2.697 2.688 2.707 2.669 2.716 7,703,549 2.6986 0.71%
2017-06-20 0 2.810 2.800 2.820 2.680 2.820 16,648,000 45,723,160 2.7465 2.678 2.669 2.688 2.554 2.688 17,467,814 2.6176 5.64%
2017-06-19 0 2.660 2.650 2.660 2.540 2.670 11,851,864 31,015,334 2.6169 2.535 2.526 2.535 2.421 2.545 12,435,497 2.4941 4.72%
2017-06-16 0 2.540 2.540 2.550 2.540 2.590 8,040,353 20,701,749 2.5747 2.421 2.421 2.430 2.421 2.468 8,436,292 2.4539 -0.78%
2017-06-15 0 2.560 2.560 2.570 2.540 2.580 7,132,000 18,236,100 2.5569 2.440 2.440 2.449 2.421 2.459 7,483,208 2.4369 -1.54%
2017-06-14 0 2.600 2.590 2.600 2.560 2.620 7,320,000 18,882,380 2.5796 2.478 2.468 2.478 2.440 2.497 7,680,466 2.4585 0.78%
2017-06-13 0 2.580 2.570 2.580 2.560 2.590 8,596,000 22,105,640 2.5716 2.459 2.449 2.459 2.440 2.468 9,019,301 2.4509 0.39%
2017-06-12 0 2.570 2.560 2.570 2.560 2.650 7,296,000 18,792,860 2.5758 2.449 2.440 2.449 2.440 2.526 7,655,284 2.4549 -1.53%
2017-06-09 0 2.610 2.600 2.610 2.600 2.640 7,124,217 18,634,186 2.6156 2.488 2.478 2.488 2.478 2.516 7,475,042 2.4929 -1.14%
2017-06-08 0 2.640 2.630 2.640 2.610 2.660 7,370,000 19,311,700 2.6203 2.516 2.507 2.516 2.488 2.535 7,732,928 2.4973 0.00%
2017-06-07 0 2.640 2.640 2.650 2.630 2.670 7,188,000 19,060,880 2.6518 2.516 2.516 2.526 2.507 2.545 7,541,966 2.5273 -0.75%
2017-06-06 0 2.660 2.650 2.660 2.640 2.680 7,306,000 19,459,320 2.6635 2.535 2.526 2.535 2.516 2.554 7,665,777 2.5385 -0.37%
2017-06-05 0 2.670 2.660 2.680 2.650 2.700 7,290,000 19,495,360 2.6743 2.545 2.535 2.554 2.526 2.573 7,648,989 2.5487 -0.37%
2017-06-02 0 2.680 2.670 2.680 2.650 2.690 7,249,140 19,348,203 2.6690 2.554 2.545 2.554 2.526 2.564 7,606,117 2.5438 1.13%
2017-06-01 0 2.650 2.650 2.660 2.620 2.670 7,234,425 19,120,316 2.6430 2.526 2.526 2.535 2.497 2.545 7,590,677 2.5189 0.00%
2017-05-31 0 2.650 2.630 2.650 2.630 2.700 7,292,000 19,419,680 2.6631 2.526 2.507 2.526 2.507 2.573 7,651,087 2.5382 -0.38%
2017-05-29 0 2.660 2.650 2.660 2.620 2.660 7,269,000 19,210,560 2.6428 2.535 2.526 2.535 2.497 2.535 7,626,955 2.5188 0.38%
2017-05-26 0 2.650 2.630 2.650 2.610 2.700 7,458,860 19,752,770 2.6482 2.526 2.507 2.526 2.488 2.573 7,826,164 2.5239 0.38%
2017-05-25 0 2.640 2.630 2.640 2.560 2.640 8,574,000 22,365,340 2.6085 2.516 2.507 2.516 2.440 2.516 8,996,218 2.4861 2.33%
2017-05-24 0 2.580 2.570 2.580 2.560 2.620 7,364,000 18,963,500 2.5752 2.459 2.449 2.459 2.440 2.497 7,726,633 2.4543 -0.39%
2017-05-23 0 2.590 2.590 2.600 2.570 2.610 7,215,000 18,744,300 2.5980 2.468 2.468 2.478 2.449 2.488 7,570,295 2.4760 0.00%
2017-05-22 0 2.590 2.580 2.590 2.560 2.600 7,326,000 18,966,900 2.5890 2.468 2.459 2.468 2.440 2.478 7,686,762 2.4675 0.78%
2017-05-19 0 2.570 2.570 2.580 2.520 2.580 7,156,000 18,257,540 2.5514 2.449 2.449 2.459 2.402 2.459 7,508,390 2.4316 0.39%
2017-05-18 0 2.560 2.550 2.560 2.530 2.620 7,704,000 19,908,710 2.5842 2.440 2.430 2.440 2.411 2.497 8,083,376 2.4629 -3.03%
2017-05-17 0 2.640 2.630 2.640 2.620 2.690 7,432,000 19,681,100 2.6482 2.516 2.507 2.516 2.497 2.564 7,797,981 2.5239 -1.49%
2017-05-16 0 2.680 2.670 2.680 2.650 2.730 7,172,000 19,282,310 2.6886 2.554 2.545 2.554 2.526 2.602 7,525,178 2.5624 -1.47%
2017-05-15 0 2.720 2.710 2.720 2.710 2.740 7,268,000 19,783,780 2.7220 2.592 2.583 2.592 2.583 2.611 7,625,905 2.5943 0.00%
2017-05-12 0 2.720 2.710 2.720 2.710 2.740 7,410,000 20,203,810 2.7266 2.592 2.583 2.592 2.583 2.611 7,774,898 2.5986 -0.37%
2017-05-11 0 2.730 2.720 2.730 2.710 2.770 7,557,332 20,713,716 2.7409 2.602 2.592 2.602 2.583 2.640 7,929,485 2.6122 0.00%
2017-05-10 0 2.730 2.710 2.730 2.700 2.740 7,539,243 20,553,485 2.7262 2.602 2.583 2.602 2.573 2.611 7,910,505 2.5983 0.74%
2017-05-09 0 2.710 2.700 2.710 2.650 2.720 8,886,000 23,763,900 2.6743 2.583 2.573 2.583 2.526 2.592 9,323,582 2.5488 0.00%
2017-05-08 0 2.710 2.700 2.710 2.640 2.710 7,406,000 19,893,920 2.6862 2.583 2.573 2.583 2.516 2.583 7,770,701 2.5601 2.65%
2017-05-05 0 2.640 2.630 2.640 2.620 2.670 7,618,000 20,073,940 2.6351 2.516 2.507 2.516 2.497 2.545 7,993,141 2.5114 -0.75%
2017-05-04 0 2.660 2.650 2.660 2.620 2.700 8,063,617 21,347,168 2.6473 2.535 2.526 2.535 2.497 2.573 8,460,702 2.5231 -1.48%
2017-05-02 0 2.700 2.690 2.700 2.680 2.720 7,232,000 19,488,400 2.6947 2.573 2.564 2.573 2.554 2.592 7,588,133 2.5683 0.37%
2017-04-28 0 2.690 2.680 2.690 2.680 2.730 7,142,000 19,323,660 2.7056 2.564 2.554 2.564 2.554 2.602 7,493,701 2.5787 -1.10%
2017-04-27 0 2.720 2.710 2.720 2.620 2.720 7,281,000 19,555,020 2.6858 2.592 2.583 2.592 2.497 2.592 7,639,546 2.5597 -0.37%
2017-04-26 0 2.730 2.720 2.730 2.710 2.820 8,052,000 22,415,520 2.7838 2.602 2.592 2.602 2.583 2.688 8,448,513 2.6532 -2.15%
2017-04-25 0 2.790 2.780 2.790 2.720 2.810 9,430,000 26,168,760 2.7751 2.659 2.650 2.659 2.592 2.678 9,894,371 2.6448 2.57%
2017-04-24 0 2.720 2.710 2.720 2.650 2.730 8,156,000 21,951,720 2.6915 2.592 2.583 2.592 2.526 2.602 8,557,634 2.5652 2.64%
2017-04-21 0 2.650 2.630 2.640 2.540 2.650 8,356,000 21,680,100 2.5946 2.526 2.507 2.516 2.421 2.526 8,767,483 2.4728 3.92%
2017-04-20 0 2.550 2.540 2.550 2.510 2.560 7,270,000 18,459,200 2.5391 2.430 2.421 2.430 2.392 2.440 7,628,004 2.4199 0.79%
2017-04-19 0 2.530 2.520 2.530 2.500 2.530 7,096,000 17,877,280 2.5193 2.411 2.402 2.411 2.383 2.411 7,445,435 2.4011 -0.39%
2017-04-18 0 2.540 2.540 2.550 2.540 2.580 7,172,000 18,306,140 2.5524 2.421 2.421 2.430 2.421 2.459 7,525,178 2.4327 -0.39%
2017-04-13 0 2.550 2.550 2.560 2.530 2.570 7,128,000 18,204,460 2.5539 2.430 2.430 2.440 2.411 2.449 7,479,011 2.4341 0.39%
2017-04-12 0 2.540 2.530 2.540 2.520 2.550 7,264,000 18,428,600 2.5370 2.421 2.411 2.421 2.402 2.430 7,621,708 2.4179 1.20%
2017-04-11 0 2.510 2.510 2.520 2.510 2.550 7,212,000 18,190,740 2.5223 2.392 2.392 2.402 2.392 2.430 7,567,148 2.4039 -0.79%
2017-04-10 0 2.530 2.520 2.530 2.510 2.550 8,046,000 20,303,820 2.5235 2.411 2.402 2.411 2.392 2.430 8,442,217 2.4050 -0.78%
2017-04-07 0 2.550 2.540 2.550 2.510 2.580 8,179,923 20,777,606 2.5401 2.430 2.421 2.430 2.392 2.459 8,582,735 2.4209 -1.54%
2017-04-06 0 2.590 2.580 2.590 2.570 2.610 7,083,000 18,329,220 2.5878 2.468 2.459 2.468 2.449 2.488 7,431,795 2.4663 -0.38%
2017-04-05 0 2.600 2.590 2.600 2.570 2.620 7,418,000 19,262,730 2.5968 2.478 2.468 2.478 2.449 2.497 7,783,292 2.4749 1.17%
2017-04-03 0 2.570 2.570 2.580 2.520 2.580 7,216,000 18,429,760 2.5540 2.449 2.449 2.459 2.402 2.459 7,571,345 2.4341 1.58%
2017-03-31 0 2.530 2.520 2.530 2.510 2.550 7,208,000 18,177,740 2.5219 2.411 2.402 2.411 2.392 2.430 7,562,951 2.4035 0.00%
2017-03-30 0 2.530 2.520 2.530 2.500 2.540 7,874,000 19,821,940 2.5174 2.411 2.402 2.411 2.383 2.421 8,261,747 2.3992 -0.39%
2017-03-29 0 2.540 2.530 2.540 2.490 2.610 10,748,000 27,193,000 2.5301 2.421 2.411 2.421 2.373 2.488 11,277,275 2.4113 -0.39%
2017-03-28 0 2.550 2.550 2.560 2.550 2.610 7,318,000 18,796,860 2.5686 2.430 2.430 2.440 2.430 2.488 7,678,368 2.4480 -0.39%
2017-03-27 0 2.560 2.560 2.570 2.560 2.650 7,344,000 19,088,880 2.5992 2.440 2.440 2.449 2.440 2.526 7,705,648 2.4773 -3.03%
2017-03-24 0 2.640 2.640 2.650 2.620 2.670 7,476,000 19,790,620 2.6472 2.516 2.516 2.526 2.497 2.545 7,844,148 2.5230 0.38%
2017-03-23 0 2.630 2.620 2.630 2.610 2.680 8,090,332 21,524,949 2.6606 2.507 2.497 2.507 2.488 2.554 8,488,732 2.5357 -1.13%
2017-03-22 0 2.660 2.660 2.670 2.580 2.710 8,860,217 23,406,379 2.6417 2.535 2.535 2.545 2.459 2.583 9,296,530 2.5178 -2.21%
2017-03-21 0 2.720 2.720 2.730 2.710 2.750 7,890,000 21,584,040 2.7356 2.592 2.592 2.602 2.583 2.621 8,278,535 2.6072 0.37%
2017-03-20 0 2.710 2.700 2.710 2.680 2.730 7,638,000 20,662,500 2.7052 2.583 2.573 2.583 2.554 2.602 8,014,126 2.5783 0.00%
2017-03-17 0 2.710 2.680 2.710 2.640 2.850 9,955,894 27,110,684 2.7231 2.583 2.554 2.583 2.516 2.716 10,446,162 2.5953 -3.56%
2017-03-16 0 2.810 2.800 2.810 2.770 2.850 11,545,252 32,383,128 2.8049 2.678 2.669 2.678 2.640 2.716 12,113,786 2.6732 0.36%
2017-03-15 0 2.800 2.800 2.810 2.790 2.890 8,949,798 25,472,590 2.8462 2.669 2.669 2.678 2.659 2.754 9,390,522 2.7126 -1.06%
2017-03-14 0 2.830 2.810 2.830 2.800 3.130 13,720,000 40,126,740 2.9247 2.697 2.678 2.697 2.669 2.983 14,395,628 2.7874 -8.71%
2017-03-13 0 3.100 3.090 3.100 3.080 3.210 9,812,665 30,968,991 3.1560 2.955 2.945 2.955 2.935 3.059 10,295,880 3.0079 -2.82%
2017-03-10 0 3.190 3.180 3.190 3.150 3.240 12,282,000 39,418,320 3.2094 3.040 3.031 3.040 3.002 3.088 12,886,815 3.0588 0.00%
2017-03-09 0 3.190 3.170 3.190 3.150 3.280 9,928,000 31,772,060 3.2002 3.040 3.021 3.040 3.002 3.126 10,416,894 3.0501 -2.15%
2017-03-08 0 3.260 3.230 3.260 3.220 3.330 10,468,000 34,423,720 3.2885 3.107 3.078 3.107 3.069 3.174 10,983,486 3.1341 -1.21%
2017-03-07 0 3.300 3.320 3.330 3.240 3.350 13,698,000 45,320,780 3.3086 3.145 3.164 3.174 3.088 3.193 14,372,544 3.1533 -1.20%
2017-03-06 0 3.340 3.330 3.340 3.290 3.450 87,094,000 258,926,780 2.9730 3.183 3.174 3.183 3.136 3.288 91,382,857 2.8334 -3.19%
2017-03-03 0 3.450 3.440 3.450 3.420 3.450 7,338,000 25,204,920 3.4348 3.288 3.279 3.288 3.259 3.288 7,699,352 3.2736 -0.29%
2017-03-02 0 3.460 3.450 3.460 3.450 3.500 7,800,000 27,049,940 3.4679 3.298 3.288 3.298 3.288 3.336 8,184,103 3.3052 0.29%
2017-03-01 0 3.450 3.440 3.450 3.440 3.500 7,150,000 24,669,440 3.4503 3.288 3.279 3.288 3.279 3.336 7,502,095 3.2883 0.29%
2017-02-28 0 3.440 3.440 3.450 3.440 3.480 7,166,000 24,785,160 3.4587 3.279 3.279 3.288 3.279 3.317 7,518,883 3.2964 -0.58%
2017-02-27 0 3.460 3.460 3.470 3.440 3.480 7,178,000 24,821,700 3.4580 3.298 3.298 3.307 3.279 3.317 7,531,473 3.2957 0.00%
2017-02-24 0 3.460 3.450 3.460 3.450 3.520 7,208,100 25,018,562 3.4709 3.298 3.288 3.298 3.288 3.355 7,563,056 3.3080 -1.42%
2017-02-23 0 3.510 3.500 3.510 3.500 3.560 7,169,998 25,149,873 3.5077 3.345 3.336 3.345 3.336 3.393 7,523,077 3.3430 -0.85%
2017-02-22 0 3.540 3.540 3.550 3.530 3.560 7,154,000 25,369,640 3.5462 3.374 3.374 3.383 3.364 3.393 7,506,292 3.3798 0.28%
2017-02-21 0 3.530 3.520 3.530 3.510 3.560 7,350,000 26,016,360 3.5396 3.364 3.355 3.364 3.345 3.393 7,711,943 3.3735 0.00%
2017-02-20 0 3.530 3.530 3.540 3.500 3.540 7,476,000 26,363,080 3.5264 3.364 3.364 3.374 3.336 3.374 7,844,148 3.3609 0.57%
2017-02-17 0 3.510 3.510 3.520 3.500 3.560 7,166,000 25,307,940 3.5317 3.345 3.345 3.355 3.336 3.393 7,518,883 3.3659 0.00%
2017-02-16 0 3.510 3.510 3.520 3.490 3.520 7,333,677 25,720,078 3.5071 3.345 3.345 3.355 3.326 3.355 7,694,817 3.3425 0.86%
2017-02-15 0 3.480 3.470 3.480 3.450 3.500 7,850,000 27,328,840 3.4814 3.317 3.307 3.317 3.288 3.336 8,236,565 3.3180 0.29%
2017-02-14 0 3.470 3.450 3.470 3.450 3.500 7,347,000 25,458,900 3.4652 3.307 3.288 3.307 3.288 3.336 7,708,796 3.3026 -0.29%
2017-02-13 0 3.480 3.480 3.490 3.430 3.490 7,632,000 26,422,960 3.4621 3.317 3.317 3.326 3.269 3.326 8,007,830 3.2996 0.87%
2017-02-10 0 3.450 3.440 3.450 3.410 3.470 7,802,000 26,882,400 3.4456 3.288 3.279 3.288 3.250 3.307 8,186,202 3.2839 1.17%
2017-02-09 0 3.410 3.410 3.420 3.380 3.420 8,200,000 27,922,000 3.4051 3.250 3.250 3.259 3.221 3.259 8,603,801 3.2453 1.19%
2017-02-08 0 3.370 3.360 3.370 3.340 3.370 7,732,000 25,930,480 3.3537 3.212 3.202 3.212 3.183 3.212 8,112,755 3.1963 0.60%
2017-02-07 0 3.350 3.350 3.370 3.350 3.400 7,648,000 25,811,260 3.3749 3.193 3.193 3.212 3.193 3.240 8,024,618 3.2165 -1.47%
2017-02-06 0 3.400 3.390 3.400 3.380 3.420 7,204,000 24,405,520 3.3878 3.240 3.231 3.240 3.221 3.259 7,558,754 3.2288 0.00%
2017-02-03 0 3.400 3.380 3.400 3.380 3.410 7,254,672 24,598,131 3.3907 3.240 3.221 3.240 3.221 3.250 7,611,921 3.2315 0.59%
2017-02-02 0 3.380 3.380 3.390 3.380 3.440 7,510,000 25,526,720 3.3990 3.221 3.221 3.231 3.221 3.279 7,879,822 3.2395 -1.74%
2017-02-01 0 3.440 3.420 3.440 3.400 3.450 7,436,000 25,438,540 3.4210 3.279 3.259 3.279 3.240 3.288 7,802,178 3.2604 0.00%
2017-01-27 0 3.440 3.420 3.440 3.410 3.440 2,390,332 8,181,878 3.4229 3.279 3.259 3.279 3.250 3.279 2,508,042 3.2623 0.00%
2017-01-26 0 3.440 3.430 3.440 3.410 3.440 7,279,000 24,911,640 3.4224 3.279 3.269 3.279 3.250 3.279 7,637,447 3.2618 0.88%
2017-01-25 0 3.410 3.400 3.410 3.390 3.430 7,286,000 24,833,200 3.4083 3.250 3.240 3.250 3.231 3.269 7,644,792 3.2484 0.59%
2017-01-24 0 3.390 3.380 3.390 3.360 3.400 7,224,000 24,431,340 3.3820 3.231 3.221 3.231 3.202 3.240 7,579,739 3.2232 0.89%
2017-01-23 0 3.360 3.360 3.370 3.350 3.400 7,067,000 23,834,790 3.3727 3.202 3.202 3.212 3.193 3.240 7,415,007 3.2144 0.30%
2017-01-20 0 3.350 3.350 3.360 3.340 3.370 7,190,000 24,099,800 3.3518 3.193 3.193 3.202 3.183 3.212 7,544,064 3.1945 -0.89%
2017-01-19 0 3.380 3.370 3.380 3.350 3.390 7,062,000 23,783,220 3.3678 3.221 3.212 3.221 3.193 3.231 7,409,761 3.2097 -0.29%
2017-01-18 0 3.390 3.390 3.400 3.380 3.410 7,144,000 24,221,860 3.3905 3.231 3.231 3.240 3.221 3.250 7,495,799 3.2314 0.30%
2017-01-17 0 3.380 3.370 3.380 3.360 3.390 7,120,000 24,027,180 3.3746 3.221 3.212 3.221 3.202 3.231 7,470,617 3.2162 0.60%
2017-01-16 0 3.360 3.360 3.370 3.340 3.370 7,218,000 24,211,480 3.3543 3.202 3.202 3.212 3.183 3.212 7,573,443 3.1969 -0.30%
2017-01-13 0 3.370 3.350 3.370 3.320 3.380 7,232,000 24,290,240 3.3587 3.212 3.193 3.212 3.164 3.221 7,588,133 3.2011 1.51%
2017-01-12 0 3.320 3.310 3.320 3.310 3.460 7,414,000 24,979,240 3.3692 3.164 3.155 3.164 3.155 3.298 7,779,095 3.2111 -4.32%
2017-01-11 0 3.470 3.460 3.470 3.420 3.480 7,264,000 25,143,820 3.4614 3.307 3.298 3.307 3.259 3.317 7,621,708 3.2990 1.46%
2017-01-10 0 3.420 3.410 3.420 3.390 3.420 7,214,000 24,575,270 3.4066 3.259 3.250 3.259 3.231 3.259 7,569,246 3.2467 0.29%
2017-01-09 0 3.410 3.410 3.420 3.400 3.440 7,191,000 24,540,920 3.4127 3.250 3.250 3.259 3.240 3.279 7,545,114 3.2526 -0.29%
2017-01-06 0 3.420 3.410 3.420 3.410 3.460 9,122,000 31,369,040 3.4388 3.259 3.250 3.259 3.250 3.298 9,571,204 3.2774 -0.29%
2017-01-05 0 3.430 3.420 3.430 3.400 3.440 7,238,000 24,775,460 3.4230 3.269 3.259 3.269 3.240 3.279 7,594,428 3.2623 1.18%
2017-01-04 0 3.390 3.360 3.390 3.360 3.400 8,036,973 27,228,048 3.3878 3.231 3.202 3.231 3.202 3.240 8,432,746 3.2288 0.30%
2017-01-03 0 3.380 3.370 3.380 3.330 3.400 7,296,569 24,617,897 3.3739 3.221 3.212 3.221 3.174 3.240 7,655,881 3.2156 0.90%
2016-12-30 0 3.350 3.340 3.350 3.280 3.350 11,828,200 39,276,756 3.3206 3.193 3.183 3.193 3.126 3.193 12,410,668 3.1648 2.13%
2016-12-29 0 3.280 3.270 3.280 3.270 3.330 7,162,000 23,577,900 3.2921 3.126 3.117 3.126 3.117 3.174 7,514,686 3.1376 -0.61%
2016-12-28 0 3.300 3.290 3.300 3.280 3.330 7,240,000 23,888,920 3.2996 3.145 3.136 3.145 3.126 3.174 7,596,527 3.1447 -0.90%
2016-12-23 0 3.330 3.310 3.330 3.310 3.350 7,059,000 23,485,320 3.3270 3.174 3.155 3.174 3.155 3.193 7,406,613 3.1709 -2.06%
2016-12-22 0 3.400 3.400 3.410 3.400 3.450 7,564,000 25,827,340 3.4145 3.240 3.240 3.250 3.240 3.288 7,936,482 3.2543 -0.87%
2016-12-21 0 3.430 3.420 3.430 3.410 3.450 7,266,000 24,929,640 3.4310 3.269 3.259 3.269 3.250 3.288 7,623,807 3.2700 0.59%
2016-12-20 0 3.410 3.400 3.410 3.390 3.440 7,162,000 24,446,400 3.4133 3.250 3.240 3.250 3.231 3.279 7,514,686 3.2532 0.00%
2016-12-19 0 3.410 3.400 3.410 3.390 3.480 7,338,000 25,050,000 3.4137 3.250 3.240 3.250 3.231 3.317 7,699,352 3.2535 -2.29%
2016-12-16 0 3.490 3.470 3.490 3.470 3.510 7,347,226 25,660,411 3.4925 3.326 3.307 3.326 3.307 3.345 7,709,033 3.3286 0.29%
2016-12-15 0 3.480 3.470 3.480 3.470 3.510 7,705,000 26,786,860 3.4766 3.317 3.307 3.317 3.307 3.345 8,084,425 3.3134 -0.85%
2016-12-14 0 3.510 3.500 3.510 3.500 3.550 7,302,000 25,618,880 3.5085 3.345 3.336 3.345 3.336 3.383 7,661,580 3.3438 0.00%
2016-12-13 0 3.510 3.500 3.520 3.500 3.540 7,208,000 25,347,280 3.5165 3.345 3.336 3.355 3.336 3.374 7,562,951 3.3515 -0.28%
2016-12-12 0 3.520 3.520 3.550 3.520 3.650 7,336,000 26,142,080 3.5635 3.355 3.355 3.383 3.355 3.479 7,697,254 3.3963 -2.76%
2016-12-09 0 3.620 3.610 3.640 3.610 3.660 7,948,000 28,838,200 3.6284 3.450 3.441 3.469 3.441 3.488 8,339,391 3.4581 -1.09%
2016-12-08 0 3.660 3.640 3.670 3.440 3.670 8,276,000 29,323,520 3.5432 3.488 3.469 3.498 3.279 3.498 8,683,543 3.3769 7.96%
2016-12-07 0 3.390 3.390 3.400 3.380 3.540 7,516,000 25,921,600 3.4489 3.231 3.231 3.240 3.221 3.374 7,886,118 3.2870 -2.31%
2016-12-06 0 3.470 3.470 3.480 3.450 3.540 7,246,000 25,255,400 3.4854 3.307 3.307 3.317 3.288 3.374 7,602,822 3.3218 1.46%
2016-12-05 0 3.420 3.420 3.430 3.400 3.680 8,628,000 30,078,720 3.4862 3.259 3.259 3.269 3.240 3.507 9,052,877 3.3226 -6.04%
2016-12-02 0 3.640 3.630 3.640 3.620 3.720 8,114,000 29,949,420 3.6911 3.469 3.460 3.469 3.450 3.545 8,513,566 3.5178 -1.89%
2016-12-01 0 3.710 3.710 3.720 3.710 3.740 8,578,000 31,933,900 3.7228 3.536 3.536 3.545 3.536 3.564 9,000,415 3.5480 0.00%
2016-11-30 0 3.710 3.700 3.710 3.700 3.760 7,696,000 28,669,000 3.7252 3.536 3.526 3.536 3.526 3.584 8,074,982 3.5503 0.00%
2016-11-29 0 3.710 3.710 3.720 3.670 3.720 8,431,000 31,154,780 3.6953 3.536 3.536 3.545 3.498 3.545 8,846,176 3.5218 0.00%
2016-11-28 0 3.710 3.700 3.710 3.690 3.730 7,723,000 28,609,100 3.7044 3.536 3.526 3.536 3.517 3.555 8,103,311 3.5305 0.54%
2016-11-25 0 3.690 3.670 3.690 3.600 3.690 7,811,332 28,614,875 3.6633 3.517 3.498 3.517 3.431 3.517 8,195,993 3.4913 1.37%
2016-11-24 0 3.640 3.640 3.650 3.570 3.650 7,433,000 26,815,920 3.6077 3.469 3.469 3.479 3.402 3.479 7,799,031 3.4384 0.00%
2016-11-23 0 3.640 3.630 3.640 3.560 3.650 7,499,805 27,047,805 3.6065 3.469 3.460 3.469 3.393 3.479 7,869,125 3.4372 -1.09%
2016-11-22 0 3.680 3.660 3.690 3.630 3.690 10,587,000 38,744,170 3.6596 3.507 3.488 3.517 3.460 3.517 11,108,346 3.4878 1.66%
2016-11-21 0 3.620 3.610 3.620 3.570 3.630 7,954,000 28,716,560 3.6103 3.450 3.441 3.450 3.402 3.460 8,345,687 3.4409 0.00%
2016-11-18 0 3.620 3.610 3.620 3.600 3.640 7,438,000 26,903,450 3.6170 3.450 3.441 3.450 3.431 3.469 7,804,277 3.4473 0.28%
2016-11-17 0 3.610 3.610 3.620 3.540 3.650 8,159,000 29,491,680 3.6146 3.441 3.441 3.450 3.374 3.479 8,560,782 3.4450 0.84%
2016-11-16 0 3.580 3.580 3.590 3.440 3.590 10,422,000 36,882,720 3.5389 3.412 3.412 3.422 3.279 3.422 10,935,221 3.3728 4.07%
2016-11-15 0 3.440 3.440 3.460 3.420 3.480 8,420,000 29,053,230 3.4505 3.279 3.279 3.298 3.259 3.317 8,834,634 3.2886 0.00%
2016-11-14 0 3.440 3.430 3.440 3.380 3.440 8,577,000 29,206,270 3.4052 3.279 3.269 3.279 3.221 3.279 8,999,366 3.2454 0.00%
2016-11-11 0 3.440 3.430 3.440 3.340 3.440 10,290,000 34,950,660 3.3966 3.279 3.269 3.279 3.183 3.279 10,796,721 3.2372 1.18%
2016-11-10 0 3.400 3.390 3.400 3.330 3.400 7,374,000 24,895,220 3.3761 3.240 3.231 3.240 3.174 3.240 7,737,125 3.2176 3.03%
2016-11-09 0 3.300 3.290 3.310 3.280 3.380 7,296,000 24,243,440 3.3228 3.145 3.136 3.155 3.126 3.221 7,655,284 3.1669 -2.08%
2016-11-08 0 3.370 3.370 3.380 3.340 3.390 10,334,000 34,827,460 3.3702 3.212 3.212 3.221 3.183 3.231 10,842,888 3.2120 1.20%
2016-11-07 0 3.330 3.320 3.330 3.260 3.330 10,204,000 33,744,480 3.3070 3.174 3.164 3.174 3.107 3.174 10,706,486 3.1518 1.52%
2016-11-04 0 3.280 3.270 3.280 3.230 3.290 10,047,000 32,807,100 3.2654 3.126 3.117 3.126 3.078 3.136 10,541,754 3.1121 0.31%
2016-11-03 0 3.270 3.250 3.270 3.240 3.280 10,328,000 33,671,920 3.2603 3.117 3.097 3.117 3.088 3.126 10,836,592 3.1072 0.00%
2016-11-02 0 3.270 3.270 3.290 3.270 3.320 10,221,000 33,577,260 3.2851 3.117 3.117 3.136 3.117 3.164 10,724,323 3.1309 -2.10%
2016-11-01 0 3.340 3.330 3.340 3.230 3.340 10,240,000 33,755,880 3.2965 3.183 3.174 3.183 3.078 3.183 10,744,259 3.1418 3.41%
2016-10-31 0 3.230 3.220 3.240 3.170 3.260 10,281,000 33,124,080 3.2219 3.078 3.069 3.088 3.021 3.107 10,787,278 3.0707 0.62%
2016-10-28 0 3.210 3.210 3.220 3.200 3.260 10,126,000 32,585,840 3.2180 3.059 3.059 3.069 3.050 3.107 10,624,645 3.0670 0.00%
2016-10-27 0 3.210 3.200 3.210 3.180 3.240 10,446,000 33,373,840 3.1949 3.059 3.050 3.059 3.031 3.088 10,960,403 3.0449 0.00%
2016-10-26 0 3.210 3.200 3.210 3.170 3.230 10,204,000 32,714,100 3.2060 3.059 3.050 3.059 3.021 3.078 10,706,486 3.0555 0.63%
2016-10-25 0 3.190 3.180 3.190 3.130 3.200 10,365,000 32,893,170 3.1735 3.040 3.031 3.040 2.983 3.050 10,875,414 3.0245 1.27%
2016-10-24 0 3.150 3.140 3.150 3.090 3.150 7,816,000 24,397,980 3.1215 3.002 2.993 3.002 2.945 3.002 8,200,891 2.9750 0.96%
2016-10-20 0 3.120 3.110 3.120 3.100 3.150 7,826,000 24,409,880 3.1191 2.974 2.964 2.974 2.955 3.002 8,211,384 2.9727 0.00%
2016-10-19 0 3.120 3.100 3.120 3.100 3.140 7,096,000 22,139,200 3.1200 2.974 2.955 2.974 2.955 2.993 7,445,435 2.9735 -0.64%
2016-10-18 0 3.140 3.130 3.140 3.080 3.150 8,392,000 26,233,280 3.1260 2.993 2.983 2.993 2.935 3.002 8,805,256 2.9793 0.96%
2016-10-17 0 3.110 3.100 3.110 3.100 3.140 7,188,000 22,430,040 3.1205 2.964 2.955 2.964 2.955 2.993 7,541,966 2.9740 -1.27%
2016-10-14 0 3.150 3.140 3.150 3.110 3.160 8,176,000 25,677,150 3.1406 3.002 2.993 3.002 2.964 3.012 8,578,619 2.9932 0.64%
2016-10-13 0 3.130 3.120 3.130 3.110 3.240 7,228,000 22,684,580 3.1384 2.983 2.974 2.983 2.964 3.088 7,583,936 2.9911 0.32%
2016-10-12 0 3.120 3.120 3.130 3.100 3.150 7,364,000 23,039,490 3.1287 2.974 2.974 2.983 2.955 3.002 7,726,633 2.9818 -0.64%
2016-10-11 0 3.140 3.130 3.150 3.110 3.210 7,877,000 24,897,940 3.1608 2.993 2.983 3.002 2.964 3.059 8,264,895 3.0125 -0.63%
2016-10-07 0 3.160 3.160 3.170 3.140 3.180 7,672,000 24,252,700 3.1612 3.012 3.012 3.021 2.993 3.031 8,049,800 3.0128 -0.32%
2016-10-06 0 3.170 3.170 3.190 3.160 3.230 8,480,000 27,064,670 3.1916 3.021 3.021 3.040 3.012 3.078 8,897,589 3.0418 0.00%
2016-10-05 0 3.170 3.160 3.180 3.040 3.210 12,244,000 38,423,260 3.1381 3.021 3.012 3.031 2.897 3.059 12,846,944 2.9908 3.59%
2016-10-04 0 3.060 3.050 3.060 3.030 3.090 8,515,000 26,001,130 3.0536 2.916 2.907 2.916 2.888 2.945 8,934,313 2.9103 0.66%
2016-10-03 0 3.040 3.030 3.040 3.030 3.080 7,740,000 23,624,160 3.0522 2.897 2.888 2.897 2.888 2.935 8,121,149 2.9090 0.33%
2016-09-30 0 3.030 3.020 3.030 3.000 3.080 10,235,500 30,984,345 3.0271 2.888 2.878 2.888 2.859 2.935 10,739,537 2.8851 -0.66%
2016-09-29 0 3.050 3.050 3.060 3.020 3.070 10,424,000 31,694,820 3.0406 2.907 2.907 2.916 2.878 2.926 10,937,319 2.8979 1.33%
2016-09-28 0 3.010 3.010 3.020 3.010 3.060 7,126,000 21,566,240 3.0264 2.869 2.869 2.878 2.869 2.916 7,476,913 2.8844 -0.99%
2016-09-27 0 3.040 3.020 3.040 2.900 3.040 13,710,000 40,973,780 2.9886 2.897 2.878 2.897 2.764 2.897 14,385,135 2.8483 2.70%
2016-09-26 0 2.960 2.950 2.960 2.950 3.000 7,054,168 20,960,222 2.9713 2.821 2.812 2.821 2.812 2.859 7,401,543 2.8319 -2.31%
2016-09-23 0 3.030 3.040 3.050 3.000 3.080 9,240,000 28,020,100 3.0325 2.888 2.897 2.907 2.859 2.935 9,695,015 2.8902 0.66%
2016-09-22 0 3.010 3.000 3.010 2.980 3.110 7,214,000 21,900,660 3.0359 2.869 2.859 2.869 2.840 2.964 7,569,246 2.8934 -1.31%
2016-09-21 0 3.050 3.040 3.050 3.000 3.050 7,330,000 22,166,900 3.0241 2.907 2.897 2.907 2.859 2.907 7,690,959 2.8822 0.99%
2016-09-20 0 3.020 3.010 3.020 3.000 3.040 7,116,000 21,460,220 3.0158 2.878 2.869 2.878 2.859 2.897 7,466,420 2.8742 -0.98%
2016-09-19 0 3.050 3.040 3.050 3.030 3.100 7,174,000 21,936,860 3.0578 2.907 2.897 2.907 2.888 2.955 7,527,276 2.9143 0.66%
2016-09-15 0 3.030 3.020 3.040 3.000 3.060 7,531,200 22,803,592 3.0279 2.888 2.878 2.897 2.859 2.916 7,902,066 2.8858 0.00%
2016-09-14 0 3.030 3.010 3.030 2.990 3.100 7,334,000 22,408,970 3.0555 2.888 2.869 2.888 2.850 2.955 7,695,156 2.9121 -2.26%
2016-09-13 0 3.100 3.090 3.100 3.080 3.270 7,646,000 24,146,420 3.1580 2.955 2.945 2.955 2.935 3.117 8,022,520 3.0098 -2.52%
2016-09-12 0 3.180 3.160 3.180 3.140 3.200 8,113,850 25,721,724 3.1701 3.031 3.012 3.031 2.993 3.050 8,513,408 3.0213 -1.24%
2016-09-09 0 3.220 3.190 3.200 3.180 3.430 17,470,000 58,095,260 3.3254 3.069 3.040 3.050 3.031 3.269 18,330,293 3.1694 0.62%
2016-09-08 0 3.200 3.190 3.200 3.150 3.210 7,566,000 24,086,340 3.1835 3.050 3.040 3.050 3.002 3.059 7,938,580 3.0341 0.31%
2016-09-07 0 3.190 3.180 3.190 3.160 3.210 7,087,400 22,563,240 3.1836 3.040 3.031 3.040 3.012 3.059 7,436,412 3.0342 -0.31%
2016-09-06 0 3.200 3.190 3.200 3.160 3.210 8,112,000 25,836,640 3.1850 3.050 3.040 3.050 3.012 3.059 8,511,467 3.0355 0.00%
2016-09-05 0 3.200 3.190 3.200 3.190 3.230 7,366,000 23,549,380 3.1970 3.050 3.040 3.050 3.040 3.078 7,728,731 3.0470 0.31%
2016-09-02 0 3.190 3.180 3.190 3.150 3.200 7,976,000 25,392,260 3.1836 3.040 3.031 3.040 3.002 3.050 8,368,770 3.0342 0.63%
2016-09-01 0 3.170 3.170 3.190 3.130 3.190 7,103,000 22,465,972 3.1629 3.021 3.021 3.040 2.983 3.040 7,452,780 3.0144 0.00%
2016-08-31 0 3.170 3.160 3.170 3.160 3.240 7,176,000 22,824,320 3.1806 3.021 3.012 3.021 3.012 3.088 7,529,375 3.0314 -0.31%
2016-08-30 0 3.180 3.170 3.180 3.140 3.190 9,464,000 29,917,740 3.1612 3.031 3.021 3.031 2.993 3.040 9,930,045 3.0129 1.92%
2016-08-29 0 3.120 3.120 3.130 3.120 3.210 7,075,000 22,290,340 3.1506 2.974 2.974 2.983 2.974 3.059 7,423,401 3.0027 -1.58%
2016-08-26 0 3.170 3.170 3.180 3.150 3.200 7,156,000 22,727,540 3.1760 3.021 3.021 3.031 3.002 3.050 7,508,390 3.0270 0.00%
2016-08-25 0 3.170 3.170 3.180 3.170 3.250 7,198,000 22,951,900 3.1886 3.021 3.021 3.031 3.021 3.097 7,552,458 3.0390 -0.63%
2016-08-24 0 3.190 3.180 3.190 3.180 3.280 7,072,000 22,709,460 3.2112 3.040 3.031 3.040 3.031 3.126 7,420,254 3.0605 -1.54%
2016-08-23 0 3.260 3.250 3.260 3.240 3.290 7,138,000 23,298,560 3.2640 3.088 3.078 3.088 3.069 3.116 7,535,735 3.0917 0.00%
2016-08-22 0 3.260 3.260 3.270 3.240 3.280 7,374,165 24,018,758 3.2571 3.088 3.088 3.097 3.069 3.107 7,785,059 3.0852 0.00%
2016-08-19 0 3.260 3.250 3.260 3.240 3.350 7,358,000 23,974,540 3.2583 3.088 3.078 3.088 3.069 3.173 7,767,994 3.0863 0.00%
2016-08-18 0 3.260 3.260 3.270 3.230 3.290 8,092,000 26,408,840 3.2636 3.088 3.088 3.097 3.060 3.116 8,542,893 3.0913 0.00%
2016-08-17 0 3.260 3.250 3.260 3.240 3.440 6,034,000 20,036,580 3.3206 3.088 3.078 3.088 3.069 3.258 6,370,219 3.1454 -3.83%
2016-08-16 0 3.390 3.380 3.390 3.370 3.640 6,972,000 24,569,660 3.5240 3.211 3.202 3.211 3.192 3.448 7,360,486 3.3380 -5.83%
2016-08-15 0 3.600 3.590 3.600 3.550 3.660 8,159,332 29,467,878 3.6116 3.410 3.401 3.410 3.363 3.467 8,613,977 3.4209 -1.10%
2016-08-12 0 3.640 3.620 3.640 3.600 3.690 7,423,000 27,071,050 3.6469 3.448 3.429 3.448 3.410 3.495 7,836,616 3.4544 0.28%
2016-08-11 0 3.630 3.610 3.620 3.520 3.690 10,434,000 37,694,800 3.6127 3.438 3.419 3.429 3.334 3.495 11,015,391 3.4220 2.25%
2016-08-10 0 3.550 3.530 3.550 3.530 3.580 4,718,000 16,772,970 3.5551 3.363 3.344 3.363 3.344 3.391 4,980,891 3.3675 -0.56%
2016-08-09 0 3.570 3.560 3.570 3.560 3.620 5,023,000 18,024,150 3.5883 3.382 3.372 3.382 3.372 3.429 5,302,886 3.3989 -0.28%
2016-08-08 0 3.580 3.580 3.590 3.560 3.650 5,147,000 18,612,800 3.6162 3.391 3.391 3.401 3.372 3.457 5,433,795 3.4254 0.85%
2016-08-05 0 3.550 3.540 3.560 3.480 3.580 5,260,000 18,521,480 3.5212 3.363 3.353 3.372 3.296 3.391 5,553,091 3.3353 1.72%
2016-08-04 0 3.490 3.470 3.490 3.430 3.500 20,888,000 72,782,750 3.4844 3.306 3.287 3.306 3.249 3.315 22,051,896 3.3005 0.87%
2016-08-03 0 3.460 3.450 3.460 3.430 3.490 2,474,000 8,551,260 3.4565 3.277 3.268 3.277 3.249 3.306 2,611,853 3.2740 0.58%
2016-08-01 0 3.440 3.440 3.450 3.440 3.510 4,958,000 17,256,920 3.4806 3.258 3.258 3.268 3.258 3.325 5,234,264 3.2969 0.29%
2016-07-29 0 3.430 3.400 3.430 3.150 3.580 2,734,000 9,400,040 3.4382 3.249 3.221 3.249 2.984 3.391 2,886,341 3.2567 -4.19%
2016-07-28 0 3.580 3.580 3.590 3.470 3.610 24,223,000 86,065,900 3.5531 3.391 3.391 3.401 3.287 3.419 25,572,725 3.3655 2.29%
2016-07-27 0 3.500 3.480 3.500 3.430 3.520 27,738,000 96,918,100 3.4941 3.315 3.296 3.315 3.249 3.334 29,283,584 3.3096 2.04%
2016-07-26 0 3.430 3.420 3.430 3.370 3.450 6,815,000 23,256,300 3.4125 3.249 3.239 3.249 3.192 3.268 7,194,737 3.2324 1.18%
2016-07-25 0 3.390 3.380 3.390 3.370 3.420 2,030,000 6,887,860 3.3930 3.211 3.202 3.211 3.192 3.239 2,143,113 3.2140 0.00%
2016-07-22 0 3.390 3.380 3.390 3.350 3.390 3,338,000 11,247,580 3.3696 3.211 3.202 3.211 3.173 3.211 3,523,996 3.1917 0.00%
2016-07-21 0 3.390 3.390 3.410 3.370 3.480 6,908,000 23,457,120 3.3956 3.211 3.211 3.230 3.192 3.296 7,292,919 3.2164 -1.74%
2016-07-20 0 3.450 3.440 3.450 3.440 3.520 2,217,165 7,734,992 3.4887 3.268 3.258 3.268 3.258 3.334 2,340,707 3.3046 -1.99%
2016-07-19 0 3.520 3.500 3.520 3.470 3.580 2,628,006 9,234,101 3.5137 3.334 3.315 3.334 3.287 3.391 2,774,441 3.3283 -1.12%
2016-07-18 0 3.560 3.560 3.570 3.500 3.620 3,263,897 11,637,789 3.5656 3.372 3.372 3.382 3.315 3.429 3,445,764 3.3774 -0.56%
2016-07-15 0 3.580 3.560 3.580 3.520 3.610 5,238,000 18,738,260 3.5774 3.391 3.372 3.391 3.334 3.419 5,529,866 3.3886 -0.83%
2016-07-14 0 3.610 3.600 3.610 3.580 3.610 4,518,000 16,226,530 3.5915 3.419 3.410 3.419 3.391 3.419 4,769,747 3.4020 0.84%
2016-07-13 0 3.580 3.570 3.600 3.570 3.630 5,647,398 20,368,920 3.6068 3.391 3.382 3.410 3.382 3.438 5,962,076 3.4164 0.00%
2016-07-12 0 3.580 3.580 3.590 3.540 3.590 6,496,000 23,199,700 3.5714 3.391 3.391 3.401 3.353 3.401 6,857,962 3.3829 1.13%
2016-07-11 0 3.540 3.530 3.540 3.510 3.560 5,484,000 19,420,900 3.5414 3.353 3.344 3.353 3.325 3.372 5,789,573 3.3545 1.43%
2016-07-08 0 3.490 3.480 3.490 3.390 3.590 5,289,765 18,468,986 3.4915 3.306 3.296 3.306 3.211 3.401 5,584,515 3.3072 -2.51%
2016-07-07 0 3.580 3.570 3.580 3.560 3.600 6,013,000 21,582,260 3.5893 3.391 3.382 3.391 3.372 3.410 6,348,049 3.3998 1.13%
2016-07-06 0 3.540 3.530 3.540 3.530 3.580 5,042,000 17,863,070 3.5429 3.353 3.344 3.353 3.344 3.391 5,322,944 3.3559 -0.28%
2016-07-05 0 3.550 3.500 3.550 3.490 3.580 12,235,000 43,151,550 3.5269 3.363 3.315 3.363 3.306 3.391 12,916,744 3.3407 0.85%
2016-07-04 0 3.520 3.520 3.530 3.470 3.540 6,264,000 21,966,300 3.5068 3.334 3.334 3.344 3.287 3.353 6,613,035 3.3217 1.15%
2016-06-30 0 3.480 3.460 3.470 3.370 3.490 16,549,000 57,024,490 3.4458 3.296 3.277 3.287 3.192 3.306 17,471,124 3.2639 1.46%
2016-06-29 0 3.430 3.430 3.440 3.400 3.450 3,717,000 12,742,330 3.4281 3.249 3.249 3.258 3.221 3.268 3,924,114 3.2472 1.18%
2016-06-28 0 3.390 3.380 3.390 3.340 3.450 2,906,000 9,826,760 3.3815 3.211 3.202 3.211 3.164 3.268 3,067,925 3.2031 -1.74%
2016-06-27 0 3.450 3.440 3.450 3.420 3.470 2,246,000 7,729,600 3.4415 3.268 3.258 3.268 3.239 3.287 2,371,149 3.2599 0.00%
2016-06-24 0 3.450 3.430 3.440 3.260 3.640 3,929,000 13,511,690 3.4390 3.268 3.249 3.258 3.088 3.448 4,147,927 3.2575 -4.43%
2016-06-23 0 3.610 3.600 3.610 3.600 3.720 2,551,855 9,333,673 3.6576 3.419 3.410 3.419 3.410 3.524 2,694,046 3.4646 -2.96%
2016-06-22 0 3.720 3.710 3.720 3.660 3.750 6,674,667 24,815,016 3.7178 3.524 3.514 3.524 3.467 3.552 7,046,585 3.5216 1.09%
2016-06-21 0 3.680 3.670 3.690 3.630 3.720 5,088,000 18,708,580 3.6770 3.486 3.476 3.495 3.438 3.524 5,371,508 3.4829 0.27%
2016-06-20 0 3.670 3.650 3.670 3.590 3.680 4,107,665 14,940,504 3.6372 3.476 3.457 3.476 3.401 3.486 4,336,547 3.4453 0.55%
2016-06-17 0 3.650 3.570 3.600 3.420 3.680 42,500,899 153,285,013 3.6066 3.457 3.382 3.410 3.239 3.486 44,869,084 3.4163 3.99%
2016-06-16 0 3.510 3.510 3.520 3.500 3.630 2,442,000 8,665,340 3.5485 3.325 3.325 3.334 3.315 3.438 2,578,070 3.3612 -1.96%
2016-06-15 0 3.580 3.560 3.600 3.510 3.660 8,084,000 29,104,280 3.6002 3.391 3.372 3.410 3.325 3.467 8,534,447 3.4102 0.85%
2016-06-14 0 3.550 3.520 3.530 3.330 3.550 9,411,000 32,692,710 3.4739 3.363 3.334 3.344 3.154 3.363 9,935,389 3.2905 5.97%
2016-06-13 0 3.350 3.340 3.350 3.300 3.450 2,156,000 7,229,210 3.3531 3.173 3.164 3.173 3.126 3.268 2,276,134 3.1761 -3.18%
2016-06-10 0 3.460 3.440 3.480 3.390 3.520 3,306,667 11,396,087 3.4464 3.277 3.258 3.296 3.211 3.334 3,490,917 3.2645 -0.86%
2016-06-08 0 3.490 3.490 3.510 3.480 3.530 4,961,000 17,408,610 3.5091 3.306 3.306 3.325 3.296 3.344 5,237,431 3.3239 -0.57%
2016-06-07 0 3.510 3.500 3.510 3.320 3.510 10,366,000 35,606,780 3.4350 3.325 3.315 3.325 3.145 3.325 10,943,602 3.2537 6.36%
2016-06-06 0 3.300 3.280 3.300 3.260 3.350 2,418,000 7,982,520 3.3013 3.126 3.107 3.126 3.088 3.173 2,552,733 3.1270 0.00%
2016-06-03 0 3.300 3.290 3.300 3.230 3.310 5,760,000 18,874,190 3.2768 3.126 3.116 3.126 3.060 3.135 6,080,952 3.1038 2.17%
2016-06-02 0 3.230 3.210 3.230 2.950 3.270 14,585,000 46,339,240 3.1772 3.060 3.041 3.060 2.794 3.097 15,397,688 3.0095 10.24%
2016-06-01 0 2.930 2.910 2.930 2.890 2.960 2,822,000 8,275,030 2.9323 2.775 2.756 2.775 2.737 2.804 2,979,244 2.7776 -0.34%
2016-05-31 0 2.940 2.930 2.940 2.850 2.940 4,126,000 11,962,140 2.8992 2.785 2.775 2.785 2.700 2.785 4,355,904 2.7462 3.16%
2016-05-30 0 2.850 2.850 2.860 2.830 2.900 1,140,000 3,254,910 2.8552 2.700 2.700 2.709 2.681 2.747 1,203,522 2.7045 -1.38%
2016-05-27 0 2.890 2.890 2.910 2.810 2.910 3,630,000 10,342,720 2.8492 2.737 2.737 2.756 2.662 2.756 3,832,267 2.6989 2.85%
2016-05-26 0 2.810 2.810 2.820 2.810 2.830 546,000 1,540,640 2.8217 2.662 2.662 2.671 2.662 2.681 576,424 2.6728 0.00%
2016-05-25 0 2.810 2.810 2.820 2.800 2.850 2,134,000 6,040,910 2.8308 2.662 2.662 2.671 2.652 2.700 2,252,908 2.6814 0.72%
2016-05-24 0 2.790 2.790 2.800 2.780 2.820 786,000 2,203,640 2.8036 2.643 2.643 2.652 2.633 2.671 829,797 2.6556 0.00%
2016-05-23 0 2.790 2.790 2.800 2.790 2.830 1,402,000 3,953,440 2.8199 2.643 2.643 2.652 2.643 2.681 1,480,121 2.6710 -0.71%
2016-05-20 0 2.810 2.800 2.810 2.800 2.830 1,122,000 3,159,180 2.8157 2.662 2.652 2.662 2.652 2.681 1,184,519 2.6671 0.36%
2016-05-19 0 2.800 2.790 2.800 2.790 2.810 737,000 2,067,410 2.8052 2.652 2.643 2.652 2.643 2.662 778,066 2.6571 -0.71%
2016-05-18 0 2.820 2.810 2.820 2.800 2.830 717,440 2,024,410 2.8217 2.671 2.662 2.671 2.652 2.681 757,416 2.6728 -0.35%
2016-05-17 0 2.830 2.790 2.810 2.780 2.860 3,250,000 9,128,150 2.8087 2.681 2.643 2.662 2.633 2.709 3,431,093 2.6604 0.35%
2016-05-16 0 2.820 2.820 2.830 2.800 2.830 838,000 2,369,410 2.8275 2.671 2.671 2.681 2.652 2.681 884,694 2.6782 0.36%
2016-05-13 0 2.810 2.800 2.810 2.780 2.820 636,042 1,779,868 2.7983 2.662 2.652 2.662 2.633 2.671 671,483 2.6507 -0.35%
2016-05-12 0 2.820 2.810 2.820 2.810 2.880 900,000 2,567,920 2.8532 2.671 2.662 2.671 2.662 2.728 950,149 2.7027 -1.40%
2016-05-11 0 2.860 2.850 2.860 2.850 2.900 1,449,165 4,158,042 2.8693 2.709 2.700 2.709 2.700 2.747 1,529,914 2.7178 0.00%
2016-05-10 0 2.860 2.850 2.860 2.800 2.860 1,880,000 5,332,450 2.8364 2.709 2.700 2.709 2.652 2.709 1,984,755 2.6867 1.42%
2016-05-09 0 2.820 2.810 2.830 2.810 2.840 1,712,000 4,831,150 2.8219 2.671 2.662 2.681 2.662 2.690 1,807,394 2.6730 0.36%
2016-05-06 0 2.810 2.800 2.810 2.800 2.830 1,040,000 2,923,150 2.8107 2.662 2.652 2.662 2.652 2.681 1,097,950 2.6624 -0.71%
2016-05-05 0 2.830 2.820 2.830 2.800 2.840 2,204,000 6,216,960 2.8208 2.681 2.671 2.681 2.652 2.690 2,326,809 2.6719 0.35%
2016-05-04 0 2.820 2.810 2.820 2.740 2.830 2,806,000 7,823,360 2.7881 2.671 2.662 2.671 2.595 2.681 2,962,353 2.6409 -1.05%
2016-05-03 0 2.850 2.840 2.850 2.840 2.890 1,882,000 5,380,360 2.8589 2.700 2.690 2.700 2.690 2.737 1,986,867 2.7080 -1.38%
2016-04-29 0 2.890 2.890 2.900 2.880 2.930 3,242,000 9,386,690 2.8953 2.737 2.737 2.747 2.728 2.775 3,422,647 2.7425 -1.37%
2016-04-28 0 2.930 2.920 2.930 2.890 2.950 4,834,000 14,159,820 2.9292 2.775 2.766 2.775 2.737 2.794 5,103,354 2.7746 1.38%
2016-04-27 0 2.890 2.890 2.900 2.890 2.930 1,250,000 3,629,790 2.9038 2.737 2.737 2.747 2.737 2.775 1,319,651 2.7506 -1.37%
2016-04-26 0 2.930 2.930 2.940 2.930 3.130 2,455,000 7,377,928 3.0053 2.775 2.775 2.785 2.775 2.965 2,591,795 2.8466 -5.48%
2016-04-25 0 3.100 3.080 3.100 3.080 3.140 1,252,000 3,895,722 3.1116 2.936 2.917 2.936 2.917 2.974 1,321,762 2.9474 -0.64%
2016-04-22 0 3.120 3.110 3.120 3.090 3.150 1,931,169 6,034,027 3.1245 2.955 2.946 2.955 2.927 2.984 2,038,775 2.9596 -0.95%
2016-04-21 0 3.150 3.130 3.160 3.120 3.170 2,716,000 8,554,740 3.1498 2.984 2.965 2.993 2.955 3.003 2,867,338 2.9835 0.00%
2016-04-20 0 3.150 3.150 3.180 3.150 3.240 1,498,000 4,789,360 3.1972 2.984 2.984 3.012 2.984 3.069 1,581,470 3.0284 -1.87%
2016-04-19 0 3.210 3.210 3.220 3.190 3.260 1,744,025 5,631,301 3.2289 3.041 3.041 3.050 3.022 3.088 1,841,203 3.0585 0.31%
2016-04-18 0 3.200 3.200 3.220 3.190 3.250 1,228,000 3,946,620 3.2139 3.031 3.031 3.050 3.022 3.078 1,296,425 3.0442 -2.14%
2016-04-15 0 3.270 3.250 3.270 3.200 3.350 2,149,000 7,079,560 3.2944 3.097 3.078 3.097 3.031 3.173 2,268,744 3.1205 -1.80%
2016-04-14 0 3.330 3.310 3.330 3.300 3.390 5,128,000 17,152,550 3.3449 3.154 3.135 3.154 3.126 3.211 5,413,736 3.1683 0.60%
2016-04-13 0 3.310 3.300 3.310 3.250 3.320 7,220,000 23,737,170 3.2877 3.135 3.126 3.135 3.078 3.145 7,622,304 3.1142 1.85%
2016-04-12 0 3.250 3.240 3.250 3.210 3.280 3,300,000 10,696,680 3.2414 3.078 3.069 3.078 3.041 3.107 3,483,879 3.0703 0.00%
2016-04-11 0 3.250 3.240 3.250 3.210 3.310 4,014,000 13,132,620 3.2717 3.078 3.069 3.078 3.041 3.135 4,237,663 3.0990 -1.81%
2016-04-08 0 3.310 3.290 3.320 3.280 3.400 4,523,200 15,214,860 3.3637 3.135 3.116 3.145 3.107 3.221 4,775,236 3.1862 -2.07%
2016-04-07 0 3.380 3.370 3.390 3.360 3.400 3,542,000 11,977,880 3.3817 3.202 3.192 3.211 3.183 3.221 3,739,363 3.2032 0.30%
2016-04-06 0 3.370 3.370 3.390 3.330 3.400 2,351,063 7,945,193 3.3794 3.192 3.192 3.211 3.154 3.221 2,482,066 3.2010 -0.88%
2016-04-05 0 3.400 3.380 3.400 3.360 3.450 2,848,000 9,654,998 3.3901 3.221 3.202 3.221 3.183 3.268 3,006,693 3.2112 -1.45%
2016-04-01 0 3.450 3.440 3.450 3.320 3.690 4,960,000 17,564,180 3.5412 3.268 3.258 3.268 3.145 3.495 5,236,375 3.3543 -6.50%
2016-03-31 0 3.690 3.680 3.690 3.680 3.760 12,245,000 45,655,280 3.7285 3.495 3.486 3.495 3.486 3.562 12,927,301 3.5317 -0.81%
2016-03-30 0 3.720 3.700 3.720 3.580 3.720 12,174,000 44,614,600 3.6647 3.524 3.505 3.524 3.391 3.524 12,852,345 3.4713 3.62%
2016-03-29 0 3.590 3.570 3.580 3.560 3.610 8,540,000 30,635,130 3.5873 3.401 3.382 3.391 3.372 3.419 9,015,856 3.3979 0.84%
2016-03-24 0 3.560 3.560 3.570 3.550 3.620 8,422,000 30,286,940 3.5962 3.372 3.372 3.382 3.363 3.429 8,891,281 3.4064 -1.39%
2016-03-23 0 3.610 3.600 3.610 3.590 3.620 10,536,200 37,984,294 3.6051 3.419 3.410 3.419 3.401 3.429 11,123,286 3.4148 -0.28%
2016-03-22 0 3.620 3.600 3.620 3.580 3.620 6,362,000 22,892,400 3.5983 3.429 3.410 3.429 3.391 3.429 6,716,496 3.4084 1.12%
2016-03-21 0 3.580 3.570 3.580 3.530 3.600 5,583,000 19,899,140 3.5642 3.391 3.382 3.391 3.344 3.410 5,894,089 3.3761 1.42%
2016-03-18 0 3.530 3.480 3.550 3.470 3.540 27,373,000 96,234,690 3.5157 3.344 3.296 3.363 3.287 3.353 28,898,246 3.3301 1.73%
2016-03-17 0 3.470 3.470 3.500 3.470 3.530 5,756,000 20,101,630 3.4923 3.287 3.287 3.315 3.287 3.344 6,076,729 3.3080 0.29%
2016-03-16 0 3.460 3.430 3.460 3.360 3.460 5,865,000 20,036,360 3.4163 3.277 3.249 3.277 3.183 3.277 6,191,803 3.2359 1.76%
2016-03-15 0 3.400 3.380 3.400 3.360 3.400 3,605,042 12,185,209 3.3800 3.221 3.202 3.221 3.183 3.221 3,805,918 3.2016 0.00%
2016-03-14 0 3.400 3.380 3.400 3.340 3.400 5,182,000 17,537,540 3.3843 3.221 3.202 3.221 3.164 3.221 5,470,745 3.2057 1.49%
2016-03-11 0 3.350 3.340 3.360 3.300 3.360 2,493,000 8,305,500 3.3315 3.173 3.164 3.183 3.126 3.183 2,631,912 3.1557 0.60%
2016-03-10 0 3.330 3.300 3.330 3.220 3.360 5,864,500 19,379,615 3.3046 3.154 3.126 3.154 3.050 3.183 6,191,275 3.1301 3.42%
2016-03-09 0 3.220 3.220 3.230 3.180 3.230 2,992,000 9,578,390 3.2013 3.050 3.050 3.060 3.012 3.060 3,158,717 3.0324 -0.31%
2016-03-08 0 3.230 3.200 3.230 3.160 3.260 3,643,000 11,649,800 3.1979 3.060 3.031 3.060 2.993 3.088 3,845,991 3.0291 -0.31%
2016-03-07 0 3.240 3.220 3.240 3.110 3.240 5,781,000 18,553,490 3.2094 3.069 3.050 3.069 2.946 3.069 6,103,122 3.0400 3.51%
2016-03-04 0 3.130 3.130 3.140 2.940 3.140 8,313,000 25,351,570 3.0496 2.965 2.965 2.974 2.785 2.974 8,776,207 2.8887 2.62%
2016-03-03 0 3.050 3.030 3.050 2.630 3.080 22,750,000 66,185,830 2.9093 2.889 2.870 2.889 2.491 2.917 24,017,649 2.7557 17.76%
2016-03-02 0 2.590 2.580 2.600 2.530 2.620 5,777,292 14,993,567 2.5953 2.453 2.444 2.463 2.396 2.482 6,099,207 2.4583 4.02%
2016-03-01 0 2.490 2.490 2.500 2.470 2.510 1,762,000 4,391,440 2.4923 2.359 2.359 2.368 2.340 2.378 1,860,180 2.3608 0.81%
2016-02-29 0 2.470 2.430 2.470 2.410 2.470 1,025,314 2,501,433 2.4397 2.340 2.302 2.340 2.283 2.340 1,082,445 2.3109 0.41%
2016-02-26 0 2.460 2.450 2.460 2.420 2.460 1,098,000 2,680,470 2.4412 2.330 2.321 2.330 2.292 2.330 1,159,181 2.3124 2.93%
2016-02-25 0 2.390 2.380 2.390 2.360 2.400 644,000 1,538,030 2.3882 2.264 2.254 2.264 2.235 2.273 679,884 2.2622 -0.42%
2016-02-24 0 2.400 2.390 2.400 2.390 2.410 576,000 1,382,540 2.4002 2.273 2.264 2.273 2.264 2.283 608,095 2.2736 -0.83%
2016-02-23 0 2.420 2.410 2.420 2.390 2.440 646,000 1,555,550 2.4080 2.292 2.283 2.292 2.264 2.311 681,996 2.2809 0.00%
2016-02-22 0 2.420 2.400 2.420 2.350 2.430 1,516,000 3,633,160 2.3965 2.292 2.273 2.292 2.226 2.302 1,600,473 2.2701 2.98%
2016-02-19 0 2.350 2.340 2.350 2.320 2.350 338,000 791,200 2.3408 2.226 2.216 2.226 2.198 2.226 356,834 2.2173 0.00%
2016-02-18 0 2.350 2.350 2.360 2.310 2.380 1,031,000 2,422,520 2.3497 2.226 2.226 2.235 2.188 2.254 1,088,448 2.2257 1.73%
2016-02-17 0 2.310 2.290 2.320 2.290 2.380 612,000 1,428,460 2.3341 2.188 2.169 2.198 2.169 2.254 646,101 2.2109 -1.70%
2016-02-16 0 2.350 2.340 2.350 2.330 2.360 866,000 2,034,530 2.3493 2.226 2.216 2.226 2.207 2.235 914,254 2.2253 2.17%
2016-02-15 0 2.300 2.290 2.300 2.220 2.300 1,288,000 2,922,690 2.2692 2.179 2.169 2.179 2.103 2.179 1,359,768 2.1494 5.50%
2016-02-12 0 2.180 2.170 2.180 2.130 2.180 1,136,000 2,450,820 2.1574 2.065 2.055 2.065 2.018 2.065 1,199,299 2.0435 0.00%
2016-02-11 0 2.180 2.180 2.200 2.170 2.250 686,000 1,515,050 2.2085 2.065 2.065 2.084 2.055 2.131 724,224 2.0920 -3.11%
2016-02-05 0 2.250 2.240 2.270 2.120 2.270 3,658,000 8,015,370 2.1912 2.131 2.122 2.150 2.008 2.150 3,861,827 2.0755 2.74%
2016-02-04 0 2.190 2.140 2.190 2.080 2.300 5,573,614 12,395,456 2.2240 2.074 2.027 2.074 1.970 2.179 5,884,180 2.1066 0.00%
2016-02-03 0 2.190 2.230 2.240 2.190 2.300 1,470,105 3,275,563 2.2281 2.074 2.112 2.122 2.074 2.179 1,552,020 2.1105 -5.19%
2016-02-02 0 2.310 2.300 2.310 2.240 2.310 2,468,084 5,655,989 2.2917 2.188 2.179 2.188 2.122 2.188 2,605,608 2.1707 3.12%
2016-02-01 0 2.240 2.240 2.270 2.240 2.380 3,139,379 7,162,237 2.2814 2.122 2.122 2.150 2.122 2.254 3,314,308 2.1610 -5.49%
2016-01-29 0 2.370 2.360 2.380 2.310 2.390 2,540,000 5,982,660 2.3554 2.245 2.235 2.254 2.188 2.264 2,681,531 2.2311 1.72%
2016-01-28 0 2.330 2.320 2.340 2.260 2.370 1,453,396 3,399,418 2.3389 2.207 2.198 2.216 2.141 2.245 1,534,380 2.2155 -0.85%
2016-01-27 0 2.350 2.330 2.360 2.300 2.410 1,819,394 4,267,124 2.3454 2.226 2.207 2.235 2.179 2.283 1,920,772 2.2216 0.00%
2016-01-26 0 2.350 2.350 2.370 2.330 2.440 804,000 1,913,240 2.3797 2.226 2.226 2.245 2.207 2.311 848,800 2.2541 -4.47%
2016-01-25 0 2.460 2.440 2.460 2.420 2.500 404,000 994,010 2.4604 2.330 2.311 2.330 2.292 2.368 426,511 2.3306 1.65%
2016-01-22 0 2.420 2.400 2.420 2.300 2.440 1,031,697 2,455,000 2.3796 2.292 2.273 2.292 2.179 2.311 1,089,184 2.2540 2.11%
2016-01-21 0 2.370 2.340 2.380 2.320 2.530 602,063 1,471,833 2.4446 2.245 2.216 2.254 2.198 2.396 635,610 2.3156 -5.20%
2016-01-20 0 2.500 2.480 2.500 2.470 2.560 889,562 2,232,220 2.5093 2.368 2.349 2.368 2.340 2.425 939,129 2.3769 -3.47%
2016-01-19 0 2.590 2.580 2.600 2.530 2.600 968,000 2,497,020 2.5796 2.453 2.444 2.463 2.396 2.463 1,021,938 2.4434 1.57%
2016-01-18 0 2.550 2.540 2.550 2.500 2.590 1,323,698 3,364,168 2.5415 2.415 2.406 2.415 2.368 2.453 1,397,456 2.4074 -1.92%
2016-01-15 0 2.600 2.590 2.600 2.580 2.630 1,392,000 3,614,980 2.5970 2.463 2.453 2.463 2.444 2.491 1,469,563 2.4599 0.39%
2016-01-14 0 2.590 2.570 2.590 2.500 2.630 1,776,396 4,577,081 2.5766 2.453 2.434 2.453 2.368 2.491 1,875,378 2.4406 -3.00%
2016-01-13 0 2.670 2.650 2.660 2.650 2.840 7,150,000 19,371,760 2.7093 2.529 2.510 2.520 2.510 2.690 7,548,404 2.5663 -3.61%
2016-01-12 0 2.770 2.760 2.770 2.760 2.830 806,000 2,246,200 2.7868 2.624 2.614 2.624 2.614 2.681 850,911 2.6398 -0.72%
2016-01-11 0 2.790 2.790 2.800 2.740 2.870 2,462,000 6,832,620 2.7752 2.643 2.643 2.652 2.595 2.719 2,599,185 2.6288 -3.79%
2016-01-08 0 2.900 2.890 2.900 2.850 2.930 1,828,000 5,277,180 2.8869 2.747 2.737 2.747 2.700 2.775 1,929,858 2.7345 0.00%
2016-01-07 0 2.900 2.890 2.900 2.810 3.000 2,082,000 6,012,030 2.8876 2.747 2.737 2.747 2.662 2.842 2,198,011 2.7352 -3.97%
2016-01-06 0 3.020 3.000 3.020 2.980 3.070 1,515,000 4,583,760 3.0256 2.861 2.842 2.861 2.823 2.908 1,599,417 2.8659 -0.98%
2016-01-05 0 3.050 3.040 3.070 3.020 3.100 1,352,105 4,140,170 3.0620 2.889 2.880 2.908 2.861 2.936 1,427,445 2.9004 -2.24%
2016-01-04 0 3.120 3.110 3.120 3.100 3.270 2,091,000 6,651,100 3.1808 2.955 2.946 2.955 2.936 3.097 2,207,512 3.0129 -5.17%
2015-12-31 0 3.290 3.280 3.290 3.250 3.310 21,824,000 70,994,900 3.2531 3.116 3.107 3.116 3.078 3.135 23,040,051 3.0814 -0.30%
2015-12-30 0 3.300 3.290 3.300 3.280 3.340 34,384,000 111,989,060 3.2570 3.126 3.116 3.126 3.107 3.164 36,299,905 3.0851 0.30%
2015-12-29 0 3.290 3.280 3.290 3.250 3.290 8,473,000 27,690,440 3.2681 3.116 3.107 3.116 3.078 3.116 8,945,122 3.0956 0.61%
2015-12-28 0 3.270 3.250 3.270 3.240 3.300 8,235,000 26,918,900 3.2688 3.097 3.078 3.097 3.069 3.126 8,693,861 3.0963 -0.61%
2015-12-24 0 3.290 3.280 3.300 3.270 3.300 2,502,000 8,217,250 3.2843 3.116 3.107 3.126 3.097 3.126 2,641,413 3.1109 0.61%
2015-12-23 0 3.270 3.250 3.270 3.190 3.270 4,180,665 13,567,941 3.2454 3.097 3.078 3.097 3.022 3.097 4,413,615 3.0741 2.19%
2015-12-22 0 3.200 3.190 3.210 3.180 3.240 6,986,000 22,396,180 3.2059 3.031 3.022 3.041 3.012 3.069 7,375,266 3.0367 -0.93%
2015-12-21 0 3.230 3.200 3.230 3.190 3.230 6,780,000 21,715,150 3.2028 3.060 3.031 3.060 3.022 3.060 7,157,787 3.0338 0.00%
2015-12-18 0 3.230 3.220 3.230 3.040 3.270 10,781,974 34,125,898 3.1651 3.060 3.050 3.060 2.880 3.097 11,382,754 2.9980 4.53%
2015-12-17 0 3.090 3.050 3.100 3.020 3.100 6,226,000 18,940,120 3.0421 2.927 2.889 2.936 2.861 2.936 6,572,918 2.8815 3.34%
2015-12-16 0 2.990 2.990 3.000 2.960 3.000 5,455,156 16,312,010 2.9902 2.832 2.832 2.842 2.804 2.842 5,759,122 2.8324 1.70%
2015-12-15 0 2.940 2.940 2.950 2.910 2.970 8,362,000 24,552,300 2.9362 2.785 2.785 2.794 2.756 2.813 8,827,937 2.7812 -0.68%
2015-12-14 0 2.960 2.960 2.970 2.910 2.970 5,080,444 14,937,496 2.9402 2.804 2.804 2.813 2.756 2.813 5,363,530 2.7850 -1.33%
2015-12-11 0 3.000 2.960 3.000 2.850 3.000 5,774,000 17,185,580 2.9764 2.842 2.804 2.842 2.700 2.842 6,095,732 2.8193 1.01%
2015-12-10 0 2.970 2.970 2.990 2.860 3.010 1,378,000 4,087,340 2.9661 2.813 2.813 2.832 2.709 2.851 1,454,783 2.8096 -1.33%
2015-12-09 0 3.010 2.990 3.010 2.970 3.080 1,475,578 4,447,462 3.0140 2.851 2.832 2.851 2.813 2.917 1,557,798 2.8550 -0.99%
2015-12-08 0 3.040 3.030 3.070 3.020 3.150 2,758,000 8,481,960 3.0754 2.880 2.870 2.908 2.861 2.984 2,911,678 2.9131 -3.49%
2015-12-07 0 3.150 3.140 3.150 3.140 3.180 2,464,000 7,782,980 3.1587 2.984 2.974 2.984 2.974 3.012 2,601,296 2.9920 0.32%
2015-12-04 0 3.140 3.130 3.150 3.100 3.160 3,438,000 10,744,520 3.1252 2.974 2.965 2.984 2.936 2.993 3,629,568 2.9603 -0.95%
2015-12-03 0 3.170 3.150 3.170 3.140 3.180 4,604,000 14,563,800 3.1633 3.003 2.984 3.003 2.974 3.012 4,860,539 2.9963 -0.31%
2015-12-02 0 3.180 3.180 3.190 3.170 3.200 4,909,605 15,655,766 3.1888 3.012 3.012 3.022 3.003 3.031 5,183,172 3.0205 0.32%
2015-12-01 0 3.170 3.170 3.180 3.120 3.170 5,162,000 16,317,900 3.1612 3.003 3.003 3.012 2.955 3.003 5,449,631 2.9943 1.28%
2015-11-30 0 3.130 3.120 3.130 3.050 3.130 7,822,000 24,295,130 3.1060 2.965 2.955 2.965 2.889 2.965 8,257,848 2.9421 0.64%
2015-11-27 0 3.110 3.100 3.110 3.070 3.160 6,741,167 20,979,447 3.1121 2.946 2.936 2.946 2.908 2.993 7,116,790 2.9479 -1.27%
2015-11-26 0 3.150 3.150 3.160 3.120 3.190 6,440,332 20,383,015 3.1649 2.984 2.984 2.993 2.955 3.022 6,799,193 2.9979 0.64%
2015-11-25 0 3.130 3.110 3.130 3.090 3.130 6,162,000 19,202,230 3.1162 2.965 2.946 2.965 2.927 2.965 6,505,352 2.9518 0.00%
2015-11-24 0 3.130 3.100 3.130 3.050 3.130 10,484,000 32,523,740 3.1022 2.965 2.936 2.965 2.889 2.965 11,068,177 2.9385 0.64%
2015-11-23 0 3.110 3.110 3.120 3.100 3.150 7,057,000 21,945,570 3.1098 2.946 2.946 2.955 2.936 2.984 7,450,222 2.9456 -0.64%
2015-11-20 0 3.130 3.120 3.130 3.080 3.150 7,224,000 22,456,450 3.1086 2.965 2.955 2.965 2.917 2.984 7,626,527 2.9445 -0.63%
2015-11-19 0 3.150 3.140 3.160 3.140 3.250 7,162,000 23,039,320 3.2169 2.984 2.974 2.993 2.974 3.078 7,561,072 3.0471 -0.94%
2015-11-18 0 3.180 3.180 3.190 3.140 3.200 6,969,000 22,197,740 3.1852 3.012 3.012 3.022 2.974 3.031 7,357,318 3.0171 0.00%
2015-11-17 0 3.180 3.170 3.180 3.140 3.210 10,490,000 33,337,890 3.1781 3.012 3.003 3.012 2.974 3.041 11,074,511 3.0103 3.25%
2015-11-16 0 3.080 3.070 3.090 3.060 3.140 6,378,000 19,731,410 3.0937 2.917 2.908 2.927 2.898 2.974 6,733,387 2.9304 -2.84%
2015-11-13 0 3.170 3.170 3.180 3.140 3.200 7,392,000 23,441,510 3.1712 3.003 3.003 3.012 2.974 3.031 7,803,888 3.0038 -0.94%
2015-11-12 0 3.200 3.190 3.200 3.170 3.210 8,163,000 26,024,030 3.1880 3.031 3.022 3.031 3.003 3.041 8,617,849 3.0198 0.95%
2015-11-11 0 3.170 3.160 3.170 3.130 3.190 7,904,000 24,943,120 3.1558 3.003 2.993 3.003 2.965 3.022 8,344,417 2.9892 0.00%
2015-11-10 0 3.170 3.160 3.170 3.090 3.170 10,772,000 33,836,430 3.1411 3.003 2.993 3.003 2.927 3.003 11,372,225 2.9754 0.63%
2015-11-09 0 3.150 3.150 3.160 3.150 3.260 7,988,000 25,582,280 3.2026 2.984 2.984 2.993 2.984 3.088 8,433,098 3.0336 -2.78%
2015-11-06 0 3.240 3.240 3.250 3.170 3.250 10,640,000 34,328,980 3.2264 3.069 3.069 3.078 3.003 3.078 11,232,869 3.0561 0.93%
2015-11-05 0 3.210 3.210 3.220 3.170 3.240 8,587,000 27,582,560 3.2121 3.041 3.041 3.050 3.003 3.069 9,065,475 3.0426 0.31%
2015-11-04 0 3.200 3.180 3.200 3.110 3.210 14,363,000 45,580,580 3.1735 3.031 3.012 3.031 2.946 3.041 15,163,318 3.0060 3.23%
2015-11-03 0 3.100 3.090 3.110 3.030 3.120 9,942,000 30,761,920 3.0941 2.936 2.927 2.946 2.870 2.955 10,495,976 2.9308 1.97%
2015-11-02 0 3.040 3.020 3.040 3.000 3.090 7,972,000 24,308,250 3.0492 2.880 2.861 2.880 2.842 2.927 8,416,206 2.8883 -1.30%
2015-10-30 0 3.080 3.070 3.080 3.050 3.100 10,178,000 31,260,360 3.0714 2.917 2.908 2.917 2.889 2.936 10,745,126 2.9093 -0.65%
2015-10-29 0 3.100 3.090 3.100 3.080 3.120 11,200,000 34,621,700 3.0912 2.936 2.927 2.936 2.917 2.955 11,824,073 2.9281 0.32%
2015-10-28 0 3.090 3.080 3.090 3.060 3.120 20,120,000 62,186,000 3.0908 2.927 2.917 2.927 2.898 2.955 21,241,103 2.9276 -1.28%
2015-10-27 0 3.130 3.120 3.150 3.080 3.150 21,150,000 65,646,640 3.1039 2.965 2.955 2.984 2.917 2.984 22,328,495 2.9400 0.32%
2015-10-26 0 3.120 3.110 3.120 3.110 3.170 10,101,000 31,540,980 3.1226 2.955 2.946 2.955 2.946 3.003 10,663,836 2.9578 0.65%
2015-10-23 0 3.100 3.080 3.100 3.090 3.180 12,031,000 37,555,730 3.1216 2.936 2.917 2.936 2.927 3.012 12,701,377 2.9568 1.97%
2015-10-22 0 3.040 3.030 3.040 2.990 3.080 10,100,000 30,576,140 3.0273 2.880 2.870 2.880 2.832 2.917 10,662,780 2.8676 -0.98%
2015-10-20 0 3.070 3.060 3.070 3.050 3.130 10,556,000 32,513,860 3.0801 2.908 2.898 2.908 2.889 2.965 11,144,189 2.9176 -1.29%
2015-10-19 0 3.110 3.100 3.110 3.080 3.140 11,280,000 35,114,880 3.1130 2.946 2.936 2.946 2.917 2.974 11,908,531 2.9487 -0.64%
2015-10-16 0 3.130 3.110 3.130 3.090 3.140 10,448,000 32,563,380 3.1167 2.965 2.946 2.965 2.927 2.974 11,030,171 2.9522 1.29%
2015-10-15 0 3.090 3.070 3.090 3.030 3.110 12,330,000 38,007,560 3.0825 2.927 2.908 2.927 2.870 2.946 13,017,038 2.9198 3.00%
2015-10-14 0 3.000 2.990 3.000 2.990 3.070 24,479,000 73,585,890 3.0061 2.842 2.832 2.842 2.832 2.908 25,842,990 2.8474 -1.64%
2015-10-13 0 3.050 3.030 3.050 3.000 3.110 6,737,668 20,570,610 3.0531 2.889 2.870 2.889 2.842 2.946 7,113,096 2.8919 0.66%
2015-10-12 0 3.030 3.010 3.030 2.970 3.100 4,898,000 14,856,320 3.0331 2.870 2.851 2.870 2.813 2.936 5,170,921 2.8731 1.68%
2015-10-09 0 2.980 2.980 2.990 2.960 3.150 11,211,000 34,022,180 3.0347 2.823 2.823 2.832 2.804 2.984 11,835,686 2.8745 1.71%
2015-10-08 0 2.930 2.900 2.930 2.870 2.960 1,525,000 4,443,770 2.9139 2.775 2.747 2.775 2.719 2.804 1,609,974 2.7601 -2.01%
2015-10-07 0 2.990 2.940 3.010 2.750 3.010 6,114,976 17,406,740 2.8466 2.832 2.785 2.851 2.605 2.851 6,455,707 2.6963 6.41%
2015-10-06 0 2.810 2.790 2.820 2.690 2.900 16,808,578 47,542,714 2.8285 2.662 2.643 2.671 2.548 2.747 17,745,166 2.6792 0.36%
2015-10-05 0 2.800 2.770 2.800 2.670 2.810 5,440,000 14,836,440 2.7273 2.652 2.624 2.652 2.529 2.662 5,743,121 2.5833 6.06%
2015-10-02 0 2.640 2.630 2.640 2.630 2.720 15,548,000 41,920,740 2.6962 2.501 2.491 2.501 2.491 2.576 16,414,347 2.5539 -1.86%
2015-09-30 0 2.690 2.680 2.690 2.650 2.760 21,988,016 59,368,362 2.7000 2.548 2.539 2.548 2.510 2.614 23,213,206 2.5575 3.07%
2015-09-29 0 2.610 2.570 2.610 2.430 2.610 3,156,332 8,048,773 2.5500 2.472 2.434 2.472 2.302 2.472 3,332,205 2.4154 1.16%
2015-09-25 0 2.580 2.570 2.580 2.430 2.600 8,166,000 20,002,720 2.4495 2.444 2.434 2.444 2.302 2.463 8,621,016 2.3202 7.50%
2015-09-24 0 2.400 2.400 2.470 2.290 2.600 35,667,156 85,183,481 2.3883 2.273 2.273 2.340 2.169 2.463 37,654,559 2.2622 -2.04%
2015-09-23 0 2.450 2.420 2.450 2.360 2.460 19,891,889 47,818,041 2.4039 2.321 2.292 2.321 2.235 2.330 21,000,281 2.2770 1.24%
2015-09-22 0 2.420 2.420 2.450 2.330 2.450 5,122,000 12,321,520 2.4056 2.292 2.292 2.321 2.207 2.321 5,407,402 2.2786 5.22%
2015-09-21 0 2.300 2.290 2.300 2.160 2.300 12,178,620 27,176,816 2.2315 2.179 2.169 2.179 2.046 2.179 12,857,223 2.1137 1.32%
2015-09-18 0 2.270 2.260 2.290 2.230 2.300 2,084,000 4,745,800 2.2773 2.150 2.141 2.169 2.112 2.179 2,200,122 2.1571 -0.87%
2015-09-17 0 2.290 2.270 2.290 2.240 2.380 4,260,000 9,733,520 2.2849 2.169 2.150 2.169 2.122 2.254 4,497,371 2.1643 -0.43%
2015-09-16 0 2.300 2.300 2.310 2.290 2.380 3,386,000 7,865,380 2.3229 2.179 2.179 2.188 2.169 2.254 3,574,671 2.2003 -2.13%
2015-09-15 0 2.350 2.340 2.350 2.340 2.400 851,000 2,015,800 2.3687 2.226 2.216 2.226 2.216 2.273 898,418 2.2437 -2.08%
2015-09-14 0 2.400 2.380 2.400 2.370 2.430 2,046,000 4,902,420 2.3961 2.273 2.254 2.273 2.245 2.302 2,160,005 2.2696 0.00%
2015-09-11 0 2.400 2.390 2.400 2.390 2.480 1,894,000 4,595,020 2.4261 2.273 2.264 2.273 2.264 2.349 1,999,535 2.2980 1.69%
2015-09-10 0 2.360 2.360 2.370 2.340 2.420 2,864,000 6,781,920 2.3680 2.235 2.235 2.245 2.216 2.292 3,023,584 2.2430 -2.48%
2015-09-09 0 2.420 2.410 2.420 2.390 2.460 5,325,424 12,854,828 2.4139 2.292 2.283 2.292 2.264 2.330 5,622,161 2.2865 1.68%
2015-09-08 0 2.380 2.360 2.380 2.270 2.380 5,664,000 13,131,420 2.3184 2.254 2.235 2.254 2.150 2.254 5,979,603 2.1960 3.93%
2015-09-07 0 2.290 2.280 2.300 2.270 2.330 6,670,000 15,281,020 2.2910 2.169 2.160 2.179 2.150 2.207 7,041,658 2.1701 -0.43%
2015-09-04 0 2.300 2.290 2.300 2.180 2.460 9,952,000 23,482,180 2.3595 2.179 2.169 2.179 2.065 2.330 10,506,534 2.2350 -6.12%
2015-09-02 0 2.450 2.440 2.450 2.390 2.480 3,446,000 8,373,340 2.4299 2.321 2.311 2.321 2.264 2.349 3,638,014 2.3016 -1.61%
2015-09-01 0 2.490 2.480 2.490 2.460 2.510 6,110,000 15,208,320 2.4891 2.359 2.349 2.359 2.330 2.378 6,450,454 2.3577 -0.40%
2015-08-31 0 2.500 2.500 2.520 2.470 2.540 1,345,000 3,370,260 2.5058 2.368 2.368 2.387 2.340 2.406 1,419,944 2.3735 -1.57%
2015-08-28 0 2.540 2.510 2.540 2.500 2.620 16,120,448 40,911,962 2.5379 2.406 2.378 2.406 2.368 2.482 17,018,693 2.4039 1.20%
2015-08-27 0 2.510 2.500 2.510 2.340 2.510 8,436,448 20,465,001 2.4258 2.378 2.368 2.378 2.216 2.378 8,906,534 2.2978 7.26%
2015-08-26 0 2.340 2.300 2.340 2.200 2.360 20,886,896 47,918,057 2.2942 2.216 2.179 2.216 2.084 2.235 22,050,731 2.1731 0.86%
2015-08-25 0 2.320 2.310 2.340 2.210 2.350 8,808,448 20,224,119 2.2960 2.198 2.188 2.216 2.093 2.226 9,299,262 2.1748 0.87%
2015-08-24 0 2.300 2.300 2.310 2.200 2.400 3,509,920 8,086,749 2.3040 2.179 2.179 2.188 2.084 2.273 3,705,496 2.1824 -8.37%
2015-08-21 0 2.510 2.500 2.520 2.400 2.600 3,641,896 9,006,268 2.4730 2.378 2.368 2.387 2.273 2.463 3,844,825 2.3424 -7.38%
2015-08-20 0 2.710 2.700 2.710 2.660 2.720 2,365,500 6,369,595 2.6927 2.567 2.557 2.567 2.520 2.576 2,497,308 2.5506 -1.09%
2015-08-19 0 2.740 2.700 2.740 2.690 2.770 3,520,224 9,558,813 2.7154 2.595 2.557 2.595 2.548 2.624 3,716,374 2.5721 -1.79%
2015-08-18 0 2.790 2.770 2.790 2.770 2.850 1,390,000 3,916,580 2.8177 2.643 2.624 2.643 2.624 2.700 1,467,452 2.6690 -0.71%
2015-08-17 0 2.810 2.810 2.820 2.800 2.860 5,178,000 14,575,200 2.8148 2.662 2.662 2.671 2.652 2.709 5,466,522 2.6663 -1.75%
2015-08-14 0 2.860 2.840 2.850 2.830 2.930 2,498,000 7,103,470 2.8437 2.709 2.690 2.700 2.681 2.775 2,637,191 2.6936 1.42%
2015-08-13 0 2.820 2.810 2.820 2.740 2.820 3,408,000 9,530,830 2.7966 2.671 2.662 2.671 2.595 2.671 3,597,897 2.6490 2.92%
2015-08-12 0 2.740 2.740 2.760 2.740 2.800 2,427,375 6,738,960 2.7762 2.595 2.595 2.614 2.595 2.652 2,562,630 2.6297 -2.49%
2015-08-11 0 2.810 2.800 2.810 2.780 2.860 6,332,000 17,968,300 2.8377 2.662 2.652 2.662 2.633 2.709 6,684,824 2.6879 1.81%
2015-08-10 0 2.760 2.750 2.760 2.670 2.760 4,512,000 12,309,060 2.7281 2.614 2.605 2.614 2.529 2.614 4,763,412 2.5841 1.85%
2015-08-07 0 2.710 2.700 2.750 2.700 2.800 8,240,912 22,818,072 2.7689 2.567 2.557 2.605 2.557 2.652 8,700,102 2.6227 -2.17%
2015-08-06 0 2.770 2.770 2.780 2.760 2.780 1,370,000 3,793,900 2.7693 2.624 2.624 2.633 2.614 2.633 1,446,338 2.6231 -1.07%
2015-08-05 0 2.800 2.790 2.800 2.730 2.820 3,870,000 10,819,960 2.7959 2.652 2.643 2.652 2.586 2.671 4,085,640 2.6483 0.00%
2015-08-04 0 2.800 2.800 2.810 2.720 2.800 3,269,000 9,043,249 2.7664 2.652 2.652 2.662 2.576 2.652 3,451,151 2.6204 2.19%
2015-08-03 0 2.740 2.740 2.750 2.590 2.800 4,074,448 10,994,149 2.6983 2.595 2.595 2.605 2.453 2.652 4,301,480 2.5559 -2.84%
2015-07-31 0 2.820 2.810 2.820 2.810 2.870 4,946,224 14,021,376 2.8348 2.671 2.662 2.671 2.662 2.719 5,221,832 2.6851 0.00%
2015-07-30 0 2.820 2.810 2.820 2.810 2.890 5,784,150 16,453,623 2.8446 2.671 2.662 2.671 2.662 2.737 6,106,448 2.6945 -0.35%
2015-07-29 0 2.830 2.810 2.830 2.780 2.890 5,286,224 14,964,526 2.8309 2.681 2.662 2.681 2.633 2.737 5,580,777 2.6814 0.00%
2015-07-28 0 2.830 2.820 2.830 2.710 2.830 7,945,800 22,160,798 2.7890 2.681 2.671 2.681 2.567 2.681 8,388,546 2.6418 1.07%
2015-07-27 0 2.800 2.790 2.800 2.740 2.910 4,017,500 11,350,975 2.8254 2.652 2.643 2.652 2.595 2.756 4,241,358 2.6763 -4.76%
2015-07-24 0 2.940 2.930 2.950 2.920 2.990 3,538,000 10,411,070 2.9426 2.785 2.775 2.794 2.766 2.832 3,735,140 2.7873 -2.00%
2015-07-23 0 3.000 2.990 3.000 2.930 3.030 12,018,000 36,053,780 3.0000 2.842 2.832 2.842 2.775 2.870 12,687,653 2.8416 -0.33%
2015-07-22 0 3.010 3.000 3.010 2.960 3.090 4,169,178 12,496,930 2.9975 2.851 2.842 2.851 2.804 2.927 4,401,488 2.8393 -0.66%
2015-07-21 0 3.030 3.020 3.030 3.030 3.180 8,314,695 25,907,842 3.1159 2.870 2.861 2.870 2.870 3.012 8,777,997 2.9515 -3.81%
2015-07-20 0 3.150 3.130 3.160 3.080 3.220 4,640,880 14,576,211 3.1408 2.984 2.965 2.993 2.917 3.050 4,899,474 2.9751 0.00%
2015-07-17 0 3.150 3.150 3.160 3.090 3.160 9,422,000 29,464,240 3.1272 2.984 2.984 2.993 2.927 2.993 9,947,002 2.9621 1.61%
2015-07-16 0 3.100 3.090 3.100 3.000 3.100 11,293,589 34,516,461 3.0563 2.936 2.927 2.936 2.842 2.936 11,922,877 2.8950 0.65%
2015-07-15 0 3.080 3.060 3.080 3.030 3.210 7,373,000 22,982,430 3.1171 2.917 2.898 2.917 2.870 3.041 7,783,830 2.9526 -3.45%
2015-07-14 0 3.190 3.190 3.200 3.060 3.280 10,246,000 32,929,230 3.2139 3.022 3.022 3.031 2.898 3.107 10,816,915 3.0442 -1.54%
2015-07-13 0 3.240 3.200 3.240 2.970 3.250 20,263,215 63,149,027 3.1164 3.069 3.031 3.069 2.813 3.078 21,392,298 2.9520 8.36%
2015-07-10 0 2.990 2.990 3.010 2.900 3.110 24,369,000 73,455,360 3.0143 2.832 2.832 2.851 2.747 2.946 25,726,861 2.8552 5.28%
2015-07-09 0 2.840 2.840 2.850 2.080 2.840 39,655,000 101,758,850 2.5661 2.690 2.690 2.700 1.970 2.690 41,864,609 2.4307 31.48%
2015-07-08 0 2.160 2.150 2.160 1.960 2.300 19,723,000 42,809,020 2.1705 2.046 2.037 2.046 1.857 2.179 20,821,982 2.0560 -10.00%
2015-07-07 0 2.400 2.360 2.370 2.370 2.640 21,703,900 53,485,796 2.4643 2.273 2.235 2.245 2.245 2.501 22,913,259 2.3343 -7.69%
2015-07-06 0 2.600 2.590 2.600 2.320 3.150 20,335,500 52,191,630 2.5665 2.463 2.453 2.463 2.198 2.984 21,468,611 2.4311 -15.03%
2015-07-03 0 3.060 3.050 3.100 2.900 3.370 18,663,000 57,325,740 3.0716 2.898 2.889 2.936 2.747 3.192 19,702,918 2.9095 -9.20%
2015-07-02 0 3.370 3.380 3.390 3.230 3.600 11,804,000 39,283,330 3.3280 3.192 3.202 3.211 3.060 3.410 12,461,729 3.1523 -3.71%
2015-06-30 0 3.500 3.540 3.550 3.200 3.550 11,818,900 40,798,810 3.4520 3.315 3.353 3.363 3.031 3.363 12,477,459 3.2698 1.16%
2015-06-29 0 3.460 3.460 3.470 3.200 3.840 21,172,002 75,250,386 3.5542 3.277 3.277 3.287 3.031 3.637 22,351,723 3.3666 -2.81%
2015-06-26 1 - - - - - 0 0 - 3.372 - - - - 0 - 0.00%
2015-06-25 0 3.560 3.550 3.560 3.540 3.610 5,655,850 20,149,879 3.5627 3.372 3.363 3.372 3.353 3.419 5,970,999 3.3746 -0.84%
2015-06-24 0 3.590 3.580 3.590 3.510 3.670 11,143,000 39,984,650 3.5883 3.401 3.391 3.401 3.325 3.476 11,763,897 3.3989 0.28%
2015-06-23 0 3.580 3.580 3.590 3.470 3.610 21,617,667 77,085,294 3.5658 3.391 3.391 3.401 3.287 3.419 22,822,221 3.3776 0.56%
2015-06-22 0 3.560 3.560 3.570 3.510 3.680 12,065,000 43,094,567 3.5719 3.372 3.372 3.382 3.325 3.486 12,737,272 3.3833 -2.73%
2015-06-19 0 3.660 3.650 3.660 3.610 3.730 14,556,000 53,443,200 3.6716 3.467 3.457 3.467 3.419 3.533 15,367,072 3.4778 0.27%
2015-06-18 0 3.650 3.650 3.670 3.600 3.770 45,197,077 166,474,624 3.6833 3.457 3.457 3.476 3.410 3.571 47,715,495 3.4889 -1.08%
2015-06-17 0 3.690 3.690 3.700 3.450 3.720 80,814,000 292,086,680 3.6143 3.495 3.495 3.505 3.268 3.524 85,317,022 3.4235 3.65%
2015-06-16 0 3.560 3.540 3.560 3.440 3.650 29,315,000 102,884,830 3.5096 3.372 3.353 3.372 3.258 3.457 30,948,456 3.3244 -2.47%
2015-06-15 0 3.650 3.650 3.670 3.580 3.760 20,746,000 75,915,700 3.6593 3.457 3.457 3.476 3.391 3.562 21,901,984 3.4662 -4.20%
2015-06-12 0 3.810 3.800 3.810 3.600 3.830 42,966,000 160,474,110 3.7349 3.609 3.599 3.609 3.410 3.628 45,360,101 3.5378 2.97%
2015-06-11 0 3.700 3.690 3.700 3.380 3.850 55,884,332 200,567,371 3.5890 3.505 3.495 3.505 3.202 3.647 58,998,253 3.3995 9.14%
2015-06-10 0 3.390 3.340 3.380 3.180 3.470 31,257,332 105,664,028 3.3805 3.211 3.164 3.202 3.012 3.287 32,999,016 3.2020 0.00%
2015-06-09 0 3.390 3.400 3.410 3.280 3.550 35,055,000 118,640,980 3.3844 3.211 3.221 3.230 3.107 3.363 37,008,293 3.2058 -3.14%
2015-06-08 0 3.500 3.470 3.500 3.380 3.530 27,431,835 95,190,052 3.4701 3.315 3.287 3.315 3.202 3.344 28,960,359 3.2869 -0.57%
2015-06-05 0 3.520 3.520 3.530 3.460 3.680 17,181,332 60,878,522 3.5433 3.334 3.334 3.344 3.277 3.486 18,138,690 3.3563 -4.09%
2015-06-04 0 3.670 3.640 3.670 3.570 3.860 38,731,000 144,117,130 3.7210 3.476 3.448 3.476 3.382 3.656 40,889,123 3.5246 -0.54%
2015-06-03 0 3.690 3.680 3.730 3.620 4.050 63,577,999 242,464,676 3.8137 3.495 3.486 3.533 3.429 3.836 67,120,617 3.6124 -1.34%
2015-06-02 0 3.740 3.700 3.730 3.390 3.800 69,057,000 249,783,730 3.6171 3.543 3.505 3.533 3.211 3.599 72,904,912 3.4262 1.36%
2015-06-01 0 3.690 3.660 3.690 3.200 4.000 61,583,000 224,269,520 3.6417 3.495 3.467 3.495 3.031 3.789 65,014,455 3.4495 8.53%
2015-05-29 0 3.400 3.390 3.420 3.300 3.540 21,883,000 75,058,190 3.4300 3.221 3.211 3.239 3.126 3.353 23,102,339 3.2489 -2.86%
2015-05-28 0 3.500 3.490 3.500 3.200 3.700 40,318,000 140,313,420 3.4802 3.315 3.306 3.315 3.031 3.505 42,564,552 3.2965 2.34%
2015-05-27 0 3.420 3.420 3.430 3.250 3.620 47,111,332 158,111,239 3.3561 3.239 3.239 3.249 3.078 3.429 49,736,414 3.1790 -5.00%
2015-05-26 0 3.600 3.590 3.600 2.750 3.600 199,034,991 620,852,624 3.1193 3.410 3.401 3.410 2.605 3.410 210,125,383 2.9547 38.46%
2015-05-22 0 2.600 2.590 2.600 2.190 2.700 127,623,699 308,025,143 2.4135 2.463 2.453 2.463 2.074 2.557 134,734,996 2.2862 18.72%
2015-05-21 0 2.190 2.180 2.190 2.120 2.200 39,005,000 83,816,080 2.1489 2.074 2.065 2.074 2.008 2.084 41,178,390 2.0354 2.82%
2015-05-20 0 2.130 2.130 2.150 2.120 2.180 36,494,165 78,395,443 2.1482 2.018 2.018 2.037 2.008 2.065 38,527,650 2.0348 -1.39%
2015-05-19 0 2.160 2.150 2.160 2.100 2.180 18,586,000 40,021,980 2.1533 2.046 2.037 2.046 1.989 2.065 19,621,627 2.0397 1.41%
2015-05-18 0 2.130 2.110 2.120 2.070 2.280 23,984,000 52,014,300 2.1687 2.018 1.999 2.008 1.961 2.160 25,320,408 2.0542 -0.47%
2015-05-15 0 2.140 2.140 2.170 2.010 2.170 58,596,000 123,820,460 2.1131 2.027 2.027 2.055 1.904 2.055 61,861,017 2.0016 5.42%
2015-05-14 0 2.030 2.020 2.040 2.010 2.060 17,803,065 36,109,048 2.0282 1.923 1.913 1.932 1.904 1.951 18,795,066 1.9212 -0.49%
2015-05-13 0 2.040 2.020 2.030 2.000 2.070 16,040,000 32,593,220 2.0320 1.932 1.913 1.923 1.894 1.961 16,933,762 1.9247 0.00%
2015-05-12 0 2.040 2.030 2.050 1.990 2.080 15,817,000 32,048,950 2.0262 1.932 1.923 1.942 1.885 1.970 16,698,336 1.9193 -1.92%
2015-05-11 0 2.080 2.060 2.070 1.940 2.090 38,715,000 78,079,970 2.0168 1.970 1.951 1.961 1.838 1.980 40,872,231 1.9103 6.67%
2015-05-08 0 1.950 1.950 1.960 1.880 1.980 19,975,000 38,706,120 1.9377 1.847 1.847 1.857 1.781 1.875 21,088,023 1.8355 2.09%
2015-05-07 0 1.910 1.900 1.910 1.860 2.040 16,526,000 31,862,890 1.9280 1.809 1.800 1.809 1.762 1.932 17,446,842 1.8263 -5.91%
2015-05-06 0 2.030 2.020 2.030 1.980 2.050 9,985,833 20,178,381 2.0207 1.923 1.913 1.923 1.875 1.942 10,542,252 1.9140 -0.49%
2015-05-05 0 2.040 2.040 2.050 2.020 2.160 10,757,000 22,274,880 2.0707 1.932 1.932 1.942 1.913 2.046 11,356,389 1.9614 -5.56%
2015-05-04 0 2.160 2.160 2.170 2.090 2.190 15,096,000 32,366,610 2.1441 2.046 2.046 2.055 1.980 2.074 15,937,161 2.0309 0.47%
2015-04-30 0 2.150 2.140 2.150 2.100 2.230 35,974,832 78,031,915 2.1691 2.037 2.027 2.037 1.989 2.112 37,979,379 2.0546 -3.15%
2015-04-29 0 2.220 2.210 2.220 2.080 2.300 79,533,199 173,001,313 2.1752 2.103 2.093 2.103 1.970 2.179 83,964,854 2.0604 8.29%
2015-04-28 0 2.050 2.050 2.060 1.990 2.120 20,049,000 41,081,460 2.0491 1.942 1.942 1.951 1.885 2.008 21,166,147 1.9409 -2.84%
2015-04-27 0 2.110 2.100 2.110 2.030 2.110 24,221,000 50,225,740 2.0736 1.999 1.989 1.999 1.923 1.999 25,570,614 1.9642 3.43%
2015-04-24 0 2.040 2.030 2.040 1.970 2.080 20,711,167 41,918,070 2.0239 1.932 1.923 1.932 1.866 1.970 21,865,210 1.9171 -0.97%
2015-04-23 0 2.060 2.050 2.060 2.000 2.110 57,156,332 118,132,617 2.0668 1.951 1.942 1.951 1.894 1.999 60,341,129 1.9577 1.48%
2015-04-22 0 2.030 2.020 2.030 1.950 2.100 39,153,000 79,353,740 2.0268 1.923 1.913 1.923 1.847 1.989 41,334,637 1.9198 -0.98%
2015-04-21 0 2.050 2.040 2.050 1.850 2.080 47,956,000 94,340,950 1.9672 1.942 1.932 1.942 1.752 1.970 50,628,147 1.8634 7.89%
2015-04-20 0 1.900 1.850 1.860 1.800 2.090 37,769,833 71,655,439 1.8972 1.800 1.752 1.762 1.705 1.980 39,874,399 1.7970 -9.09%
2015-04-17 0 2.090 2.040 2.090 2.010 2.130 47,584,000 98,270,540 2.0652 1.980 1.932 1.980 1.904 2.018 50,235,419 1.9562 -0.95%
2015-04-16 0 2.110 2.110 2.120 1.990 2.160 31,864,000 66,158,710 2.0763 1.999 1.999 2.008 1.885 2.046 33,639,488 1.9667 0.96%
2015-04-15 0 2.090 2.080 2.090 2.020 2.350 40,252,665 86,819,368 2.1569 1.980 1.970 1.980 1.913 2.226 42,495,576 2.0430 -6.28%
2015-04-14 0 2.230 2.230 2.240 2.040 2.430 108,378,762 238,061,293 2.1966 2.112 2.112 2.122 1.932 2.302 114,417,715 2.0806 -0.45%
2015-04-13 0 2.240 2.230 2.250 1.650 2.350 169,711,563 318,398,800 1.8761 2.122 2.112 2.131 1.563 2.226 179,168,030 1.7771 26.55%
2015-04-10 0 1.770 1.770 1.780 1.020 1.800 350,832,404 436,296,903 1.2436 1.677 1.677 1.686 0.966 1.705 370,381,072 1.1780 78.79%
2015-04-09 0 0.990 0.980 1.000 0.930 1.010 20,310,872 19,896,572 0.9796 0.938 0.928 0.947 0.881 0.957 21,442,610 0.9279 10.00%
2015-04-08 0 0.900 0.900 0.910 0.880 0.920 9,753,000 8,783,430 0.9006 0.852 0.852 0.862 0.834 0.871 10,296,445 0.8531 1.12%
2015-04-02 0 0.890 0.870 0.890 0.870 0.890 488,000 428,100 0.8773 0.843 0.824 0.843 0.824 0.843 515,192 0.8310 2.30%
2015-04-01 0 0.870 0.860 0.880 0.870 0.880 3,894,000 3,388,780 0.8703 0.824 0.815 0.834 0.824 0.834 4,110,977 0.8243 -1.14%
2015-03-31 0 0.880 0.870 0.880 0.880 0.900 693,200 612,720 0.8839 0.834 0.824 0.834 0.834 0.852 731,826 0.8372 -1.12%
2015-03-30 0 0.890 0.860 0.890 0.860 0.890 3,215,000 2,814,590 0.8755 0.843 0.815 0.843 0.815 0.843 3,394,142 0.8292 3.49%
2015-03-27 0 0.860 0.860 0.870 0.860 0.880 2,366,000 2,050,940 0.8668 0.815 0.815 0.824 0.815 0.834 2,497,835 0.8211 -2.27%
2015-03-26 0 0.880 0.870 0.880 0.880 0.900 1,212,000 1,075,320 0.8872 0.834 0.824 0.834 0.834 0.852 1,279,534 0.8404 -1.12%
2015-03-25 0 0.890 0.880 0.890 0.860 0.890 2,650,000 2,320,640 0.8757 0.843 0.834 0.843 0.815 0.843 2,797,660 0.8295 2.30%
2015-03-24 0 0.870 0.860 0.870 0.850 0.880 804,000 695,800 0.8654 0.824 0.815 0.824 0.805 0.834 848,800 0.8197 2.35%
2015-03-23 0 0.850 0.850 0.880 0.850 0.880 384,000 333,380 0.8682 0.805 0.805 0.834 0.805 0.834 405,397 0.8224 -2.30%
2015-03-20 0 0.870 0.860 0.870 0.870 0.870 716,000 622,920 0.8700 0.824 0.815 0.824 0.824 0.824 755,896 0.8241 0.00%
2015-03-19 0 0.870 0.860 0.870 0.870 0.880 898,000 783,320 0.8723 0.824 0.815 0.824 0.824 0.834 948,037 0.8263 1.16%
2015-03-18 0 0.860 0.860 0.870 0.860 0.890 2,824,000 2,475,280 0.8765 0.815 0.815 0.824 0.815 0.843 2,981,356 0.8303 -2.27%
2015-03-17 0 0.880 0.870 0.880 0.870 0.890 1,892,000 1,665,920 0.8805 0.834 0.824 0.834 0.824 0.843 1,997,424 0.8340 -2.22%
2015-03-16 0 0.900 0.890 0.900 0.870 0.900 1,363,000 1,214,720 0.8912 0.852 0.843 0.852 0.824 0.852 1,438,947 0.8442 0.00%
2015-03-13 0 0.900 0.890 0.900 0.870 0.900 2,128,000 1,875,040 0.8811 0.852 0.843 0.852 0.824 0.852 2,246,574 0.8346 4.65%
2015-03-12 0 0.860 0.860 0.870 0.850 0.870 438,000 373,500 0.8527 0.815 0.815 0.824 0.805 0.824 462,406 0.8077 -1.15%
2015-03-11 0 0.870 0.850 0.870 0.850 0.870 282,000 242,180 0.8588 0.824 0.805 0.824 0.805 0.824 297,713 0.8135 0.00%
2015-03-10 0 0.870 0.860 0.870 0.850 0.880 1,224,000 1,051,100 0.8587 0.824 0.815 0.824 0.805 0.834 1,292,202 0.8134 -1.14%
2015-03-09 0 0.880 0.870 0.880 0.870 0.890 1,312,000 1,153,080 0.8789 0.834 0.824 0.834 0.824 0.843 1,385,106 0.8325 0.00%
2015-03-06 0 0.880 0.880 0.890 0.850 0.890 200,000 174,700 0.8735 0.834 0.834 0.843 0.805 0.843 211,144 0.8274 2.33%
2015-03-05 0 0.860 0.860 0.870 0.860 0.870 452,000 392,740 0.8689 0.815 0.815 0.824 0.815 0.824 477,186 0.8230 -1.15%
2015-03-04 0 0.870 0.870 0.880 0.870 0.880 1,215,000 1,066,240 0.8776 0.824 0.824 0.834 0.824 0.834 1,282,701 0.8312 -1.14%
2015-03-03 0 0.880 0.870 0.880 0.870 0.890 145,000 126,680 0.8737 0.834 0.824 0.834 0.824 0.843 153,080 0.8275 -1.12%
2015-03-02 0 0.890 0.880 0.890 0.880 0.890 144,000 128,060 0.8893 0.843 0.834 0.843 0.834 0.843 152,024 0.8424 1.14%
2015-02-27 0 0.880 0.870 0.880 0.880 0.890 1,224,000 1,085,000 0.8864 0.834 0.824 0.834 0.834 0.843 1,292,202 0.8397 -3.30%
2015-02-26 0 0.910 0.900 0.910 0.890 0.920 1,025,375 924,742 0.9019 0.862 0.852 0.862 0.843 0.871 1,082,510 0.8543 2.25%
2015-02-25 0 0.890 0.890 0.900 0.890 0.910 1,048,000 944,020 0.9008 0.843 0.843 0.852 0.843 0.862 1,106,395 0.8532 -2.20%
2015-02-24 0 0.910 0.910 0.920 0.900 0.920 254,000 230,920 0.9091 0.862 0.862 0.871 0.852 0.871 268,153 0.8611 0.00%
2015-02-23 0 0.910 0.900 0.910 0.870 0.910 2,214,000 1,969,820 0.8897 0.862 0.852 0.862 0.824 0.862 2,337,366 0.8428 3.41%
2015-02-18 0 0.880 0.870 0.880 0.870 0.890 587,000 515,380 0.8780 0.834 0.824 0.834 0.824 0.843 619,708 0.8316 0.00%
2015-02-17 0 0.880 0.870 0.880 0.870 0.900 2,294,000 2,005,740 0.8743 0.834 0.824 0.834 0.824 0.852 2,421,824 0.8282 -1.12%
2015-02-16 0 0.890 0.880 0.890 0.890 0.930 1,066,000 965,060 0.9053 0.843 0.834 0.843 0.843 0.881 1,125,398 0.8575 -1.11%
2015-02-13 0 0.900 0.890 0.920 0.900 0.940 958,000 871,220 0.9094 0.852 0.843 0.871 0.852 0.890 1,011,381 0.8614 0.00%
2015-02-12 0 0.900 0.890 0.900 0.900 0.910 324,000 291,800 0.9006 0.852 0.843 0.852 0.852 0.862 342,054 0.8531 -1.10%
2015-02-11 0 0.910 0.900 0.910 0.870 0.970 62,332,000 57,364,800 0.9203 0.862 0.852 0.862 0.824 0.919 65,805,190 0.8717 4.60%
2015-02-10 0 0.870 0.860 0.880 0.870 0.890 772,000 677,680 0.8778 0.824 0.815 0.834 0.824 0.843 815,016 0.8315 -1.14%
2015-02-09 0 0.880 0.880 0.890 0.880 0.890 976,000 868,420 0.8898 0.834 0.834 0.843 0.834 0.843 1,030,384 0.8428 0.00%
2015-02-06 0 0.880 0.870 0.880 0.880 0.890 625,000 552,710 0.8843 0.834 0.824 0.834 0.834 0.843 659,826 0.8377 -1.12%
2015-02-05 0 0.890 0.880 0.890 0.880 0.920 870,000 771,300 0.8866 0.843 0.834 0.843 0.834 0.871 918,477 0.8398 -1.11%
2015-02-04 0 0.900 0.880 0.900 0.870 0.900 1,811,000 1,594,550 0.8805 0.852 0.834 0.852 0.824 0.852 1,911,910 0.8340 3.45%
2015-02-03 0 0.870 0.870 0.880 0.860 0.910 2,409,000 2,102,400 0.8727 0.824 0.824 0.834 0.815 0.862 2,543,231 0.8267 -3.33%
2015-02-02 0 0.900 0.880 0.900 0.850 0.900 1,498,000 1,315,820 0.8784 0.852 0.834 0.852 0.805 0.852 1,581,470 0.8320 0.00%
2015-01-30 0 0.900 0.890 0.900 0.890 0.910 9,930,000 8,934,790 0.8998 0.852 0.843 0.852 0.843 0.862 10,483,308 0.8523 1.12%
2015-01-29 0 0.890 0.890 0.900 0.890 0.900 1,188,000 1,064,300 0.8959 0.843 0.843 0.852 0.843 0.852 1,254,196 0.8486 -2.20%
2015-01-28 0 0.910 0.900 0.910 0.900 0.930 2,098,000 1,925,320 0.9177 0.862 0.852 0.862 0.852 0.881 2,214,902 0.8693 -2.15%
2015-01-27 0 0.930 0.900 0.940 0.890 0.940 2,601,500 2,363,910 0.9087 0.881 0.852 0.890 0.843 0.890 2,746,458 0.8607 3.33%
2015-01-26 0 0.900 0.890 0.900 0.890 0.910 1,178,000 1,062,060 0.9016 0.852 0.843 0.852 0.843 0.862 1,243,639 0.8540 -1.10%
2015-01-23 0 0.910 0.900 0.910 0.890 0.910 1,580,000 1,426,080 0.9026 0.862 0.852 0.862 0.843 0.862 1,668,039 0.8549 0.00%
2015-01-22 0 0.910 0.900 0.910 0.890 0.910 1,685,000 1,520,230 0.9022 0.862 0.852 0.862 0.843 0.862 1,778,890 0.8546 1.11%
2015-01-21 0 0.900 0.890 0.900 0.880 0.900 1,710,000 1,524,000 0.8912 0.852 0.843 0.852 0.834 0.852 1,805,283 0.8442 0.00%
2015-01-20 0 0.900 0.890 0.900 0.890 0.900 1,050,000 938,820 0.8941 0.852 0.843 0.852 0.843 0.852 1,108,507 0.8469 1.12%
2015-01-19 0 0.890 0.880 0.900 0.860 0.930 1,702,000 1,532,260 0.9003 0.843 0.834 0.852 0.815 0.881 1,796,837 0.8528 -4.30%
2015-01-16 0 0.930 0.920 0.930 0.910 0.930 776,332 716,195 0.9225 0.881 0.871 0.881 0.862 0.881 819,590 0.8738 0.00%
2015-01-15 0 0.930 0.910 0.930 0.910 0.940 1,206,000 1,115,580 0.9250 0.881 0.862 0.881 0.862 0.890 1,273,199 0.8762 -1.06%
2015-01-14 0 0.940 0.920 0.940 0.920 0.950 768,000 715,960 0.9322 0.890 0.871 0.890 0.871 0.900 810,794 0.8830 0.00%
2015-01-13 0 0.940 0.920 0.940 0.920 0.940 996,000 925,060 0.9288 0.890 0.871 0.890 0.871 0.890 1,051,498 0.8798 2.17%
2015-01-12 0 0.920 0.920 0.930 0.920 0.950 664,000 621,000 0.9352 0.871 0.871 0.881 0.871 0.900 700,999 0.8859 -1.08%
2015-01-09 0 0.930 0.920 0.940 0.910 0.950 5,451,000 5,014,440 0.9199 0.881 0.871 0.890 0.862 0.900 5,754,734 0.8714 1.09%
2015-01-08 0 0.920 0.910 0.920 0.910 0.920 864,000 794,800 0.9199 0.871 0.862 0.871 0.862 0.871 912,143 0.8714 1.10%
2015-01-07 0 0.910 0.910 0.920 0.900 0.920 2,118,000 1,922,580 0.9077 0.862 0.862 0.871 0.852 0.871 2,236,017 0.8598 -1.09%
2015-01-06 0 0.920 0.910 0.920 0.910 0.950 882,000 823,980 0.9342 0.871 0.862 0.871 0.862 0.900 931,146 0.8849 -1.08%
2015-01-05 0 0.930 0.920 0.930 0.920 0.950 1,582,000 1,484,980 0.9387 0.881 0.871 0.881 0.871 0.900 1,670,150 0.8891 -3.12%
2015-01-02 0 0.960 0.950 0.960 0.940 0.970 1,836,000 1,744,480 0.9502 0.909 0.900 0.909 0.890 0.919 1,938,303 0.9000 1.05%
2014-12-31 0 0.950 0.950 0.960 0.890 0.960 21,472,000 19,911,420 0.9273 0.900 0.900 0.909 0.843 0.909 22,668,437 0.8784 5.56%
2014-12-30 0 0.900 0.890 0.900 0.870 0.920 18,464,000 16,738,240 0.9065 0.852 0.843 0.852 0.824 0.871 19,492,829 0.8587 3.45%
2014-12-29 0 0.870 0.860 0.870 0.860 0.880 1,236,000 1,074,260 0.8691 0.824 0.815 0.824 0.815 0.834 1,304,871 0.8233 2.35%
2014-12-24 0 0.850 0.850 0.860 0.850 0.860 592,000 503,240 0.8501 0.805 0.805 0.815 0.805 0.815 624,987 0.8052 1.19%
2014-12-23 0 0.840 0.840 0.850 0.840 0.860 1,376,000 1,160,740 0.8436 0.796 0.796 0.805 0.796 0.815 1,452,672 0.7990 -2.33%
2014-12-22 0 0.860 0.850 0.860 0.840 0.880 2,748,168 2,345,917 0.8536 0.815 0.805 0.815 0.796 0.834 2,901,298 0.8086 -1.15%
2014-12-19 0 0.870 0.860 0.870 0.860 0.900 1,174,000 1,031,380 0.8785 0.824 0.815 0.824 0.815 0.852 1,239,416 0.8321 1.16%
2014-12-18 0 0.860 0.860 0.870 0.850 0.900 2,540,000 2,228,140 0.8772 0.815 0.815 0.824 0.805 0.852 2,681,531 0.8309 0.00%
2014-12-17 0 0.860 0.850 0.860 0.830 0.940 5,498,000 4,794,000 0.8720 0.815 0.805 0.815 0.786 0.890 5,804,353 0.8259 -7.53%
2014-12-16 0 0.930 0.930 0.940 0.920 0.940 1,225,000 1,138,340 0.9293 0.881 0.881 0.890 0.871 0.890 1,293,258 0.8802 -1.06%
2014-12-15 0 0.940 0.930 0.940 0.930 0.940 1,018,000 952,340 0.9355 0.890 0.881 0.890 0.881 0.890 1,074,724 0.8861 -1.05%
2014-12-12 0 0.950 0.950 0.960 0.930 0.970 6,482,735 6,220,000 0.9595 0.900 0.900 0.909 0.881 0.919 6,843,958 0.9088 1.06%
2014-12-11 0 0.940 0.930 0.940 0.930 0.960 3,544,000 3,367,960 0.9503 0.890 0.881 0.890 0.881 0.909 3,741,475 0.9002 -2.08%
2014-12-10 0 0.960 0.960 0.970 0.960 1.010 9,648,000 9,446,400 0.9791 0.909 0.909 0.919 0.909 0.957 10,185,594 0.9274 -3.03%
2014-12-09 0 0.990 0.980 0.990 0.980 1.110 23,801,000 24,944,270 1.0480 0.938 0.928 0.938 0.928 1.051 25,127,211 0.9927 -5.71%
2014-12-08 0 1.050 1.060 1.070 0.980 1.060 24,467,000 25,184,760 1.0293 0.995 1.004 1.014 0.928 1.004 25,830,321 0.9750 7.14%
2014-12-05 0 0.980 0.970 0.990 0.970 1.030 7,486,000 7,479,140 0.9991 0.928 0.919 0.938 0.919 0.976 7,903,126 0.9464 0.00%
2014-12-04 0 0.980 0.970 0.980 0.920 0.990 4,756,000 4,582,040 0.9634 0.928 0.919 0.928 0.871 0.938 5,021,008 0.9126 4.26%
2014-12-03 0 0.940 0.930 0.940 0.930 0.950 999,000 933,150 0.9341 0.890 0.881 0.890 0.881 0.900 1,054,665 0.8848 0.00%
2014-12-02 0 0.940 0.940 0.950 0.940 0.950 802,000 755,480 0.9420 0.890 0.890 0.900 0.890 0.900 846,688 0.8923 1.08%
2014-12-01 0 0.930 0.920 0.930 0.910 0.960 19,541,417 18,474,891 0.9454 0.881 0.871 0.881 0.862 0.909 20,630,281 0.8955 -1.06%
2014-11-28 0 0.940 0.930 0.950 0.930 0.970 3,736,000 3,525,400 0.9436 0.890 0.881 0.900 0.881 0.919 3,944,173 0.8938 -3.09%
2014-11-27 0 0.970 0.960 0.970 0.960 1.040 5,422,000 5,390,040 0.9941 0.919 0.909 0.919 0.909 0.985 5,724,118 0.9416 -3.96%
2014-11-26 0 1.010 1.000 1.010 0.990 1.020 1,575,000 1,575,750 1.0005 0.957 0.947 0.957 0.938 0.966 1,662,760 0.9477 0.00%
2014-11-25 0 1.010 1.000 1.010 0.990 1.030 1,246,000 1,266,760 1.0167 0.957 0.947 0.957 0.938 0.976 1,315,428 0.9630 0.00%
2014-11-24 0 1.010 1.000 1.010 0.980 1.020 3,634,000 3,670,120 1.0099 0.957 0.947 0.957 0.928 0.966 3,836,489 0.9566 4.12%
2014-11-21 0 0.970 0.960 0.970 0.960 1.000 3,996,000 3,891,740 0.9739 0.919 0.909 0.919 0.909 0.947 4,218,660 0.9225 -2.02%
2014-11-20 0 0.990 0.990 1.000 0.960 1.000 1,894,000 1,873,460 0.9892 0.938 0.938 0.947 0.909 0.947 1,999,535 0.9369 0.00%
2014-11-19 0 0.990 0.980 0.990 0.980 1.010 3,222,000 3,184,860 0.9885 0.938 0.928 0.938 0.928 0.957 3,401,532 0.9363 -1.98%
2014-11-18 0 1.010 1.010 1.020 1.000 1.070 5,780,000 5,950,040 1.0294 0.957 0.957 0.966 0.947 1.014 6,102,066 0.9751 -4.72%
2014-11-17 0 1.060 1.050 1.060 1.040 1.110 5,948,800 6,333,772 1.0647 1.004 0.995 1.004 0.985 1.051 6,280,272 1.0085 -4.50%
2014-11-14 0 1.110 1.090 1.100 1.090 1.170 15,259,000 17,103,980 1.1209 1.051 1.032 1.042 1.032 1.108 16,109,244 1.0617 3.74%
2014-11-13 0 1.070 1.070 1.090 1.040 1.150 27,942,000 29,854,480 1.0684 1.014 1.014 1.032 0.985 1.089 29,498,951 1.0121 1.90%
2014-11-12 0 1.050 1.050 1.060 1.020 1.080 5,973,670 6,297,006 1.0541 0.995 0.995 1.004 0.966 1.023 6,306,528 0.9985 -0.94%
2014-11-11 0 1.060 1.050 1.060 0.940 1.100 34,828,000 35,796,990 1.0278 1.004 0.995 1.004 0.890 1.042 36,768,645 0.9736 11.58%
2014-11-10 0 0.950 0.940 0.950 0.940 1.000 9,726,000 9,384,680 0.9649 0.900 0.890 0.900 0.890 0.947 10,267,941 0.9140 2.15%
2014-11-07 0 0.930 0.930 0.940 0.920 0.960 13,985,800 13,139,800 0.9395 0.881 0.881 0.890 0.871 0.909 14,765,100 0.8899 -1.06%
2014-11-06 0 0.940 0.920 0.940 0.920 0.940 4,236,000 3,940,440 0.9302 0.890 0.871 0.890 0.871 0.890 4,472,033 0.8811 3.30%
2014-11-05 0 0.910 0.910 0.920 0.910 0.940 745,332 691,915 0.9283 0.862 0.862 0.871 0.862 0.890 786,863 0.8793 -3.19%
2014-11-04 0 0.940 0.930 0.940 0.920 0.960 3,904,000 3,639,360 0.9322 0.890 0.881 0.890 0.871 0.909 4,121,534 0.8830 1.08%
2014-11-03 0 0.930 0.920 0.940 0.880 0.950 3,605,000 3,264,260 0.9055 0.881 0.871 0.890 0.834 0.900 3,805,874 0.8577 1.09%
2014-10-31 0 0.920 0.910 0.920 0.900 0.920 2,320,000 2,111,420 0.9101 0.871 0.862 0.871 0.852 0.871 2,449,272 0.8621 2.22%
2014-10-30 0 0.900 0.890 0.900 0.890 0.920 1,661,000 1,512,490 0.9106 0.852 0.843 0.852 0.843 0.871 1,753,552 0.8625 0.00%
2014-10-29 0 0.900 0.900 0.910 0.900 0.920 360,000 329,200 0.9144 0.852 0.852 0.862 0.852 0.871 380,059 0.8662 -1.10%
2014-10-28 0 0.910 0.890 0.910 0.870 0.920 1,484,000 1,315,920 0.8867 0.862 0.843 0.862 0.824 0.871 1,566,690 0.8399 2.25%
2014-10-27 0 0.890 0.890 0.900 0.890 0.920 1,907,000 1,710,970 0.8972 0.843 0.843 0.852 0.843 0.871 2,013,260 0.8499 -4.30%
2014-10-24 0 0.930 0.930 0.940 0.920 0.950 11,188,000 10,496,740 0.9382 0.881 0.881 0.890 0.871 0.900 11,811,404 0.8887 -1.06%
2014-10-23 0 0.940 0.920 0.940 0.910 0.950 5,161,000 4,785,600 0.9273 0.890 0.871 0.890 0.862 0.900 5,448,575 0.8783 -1.05%
2014-10-22 0 0.950 0.940 0.950 0.940 0.970 6,720,000 6,400,220 0.9524 0.900 0.890 0.900 0.890 0.919 7,094,444 0.9021 0.00%
2014-10-21 0 0.950 0.940 0.950 0.900 0.980 32,070,000 29,826,880 0.9301 0.900 0.890 0.900 0.852 0.928 33,856,967 0.8810 3.26%
2014-10-20 0 0.920 0.910 0.920 0.910 0.970 5,970,000 5,629,920 0.9430 0.871 0.862 0.871 0.862 0.919 6,302,653 0.8933 -4.17%
2014-10-17 0 0.960 0.960 0.970 0.870 1.030 39,672,000 36,526,180 0.9207 0.909 0.909 0.919 0.824 0.976 41,882,556 0.8721 9.09%
2014-10-16 0 0.880 0.880 0.890 0.860 0.890 5,205,000 4,584,940 0.8809 0.834 0.834 0.843 0.815 0.843 5,495,027 0.8344 0.00%
2014-10-15 0 0.880 0.870 0.890 0.860 0.890 4,346,000 3,779,620 0.8697 0.834 0.824 0.843 0.815 0.843 4,588,163 0.8238 1.15%
2014-10-14 0 0.870 0.870 0.880 0.850 0.870 3,258,153 2,815,666 0.8642 0.824 0.824 0.834 0.805 0.824 3,439,700 0.8186 1.16%
2014-10-13 0 0.860 0.850 0.860 0.850 0.870 3,466,000 2,988,180 0.8621 0.815 0.805 0.815 0.805 0.824 3,659,128 0.8166 -1.15%
2014-10-10 0 0.870 0.860 0.870 0.850 0.880 5,742,000 4,961,280 0.8640 0.824 0.815 0.824 0.805 0.834 6,061,949 0.8184 -1.14%
2014-10-09 0 0.880 0.870 0.880 0.860 0.880 2,978,000 2,603,540 0.8743 0.834 0.824 0.834 0.815 0.834 3,143,937 0.8281 1.15%
2014-10-08 0 0.870 0.860 0.870 0.860 0.890 4,738,000 4,139,900 0.8738 0.824 0.815 0.824 0.815 0.843 5,002,005 0.8276 -2.25%
2014-10-07 0 0.890 0.870 0.890 0.870 0.890 3,462,000 3,046,240 0.8799 0.843 0.824 0.843 0.824 0.843 3,654,905 0.8335 1.14%
2014-10-06 0 0.880 0.870 0.880 0.830 0.880 4,360,000 3,707,680 0.8504 0.834 0.824 0.834 0.786 0.834 4,602,943 0.8055 4.76%
2014-10-03 0 0.840 0.830 0.840 0.830 0.850 3,087,000 2,572,580 0.8334 0.796 0.786 0.796 0.786 0.805 3,259,010 0.7894 -1.18%
2014-09-30 0 0.850 0.840 0.850 0.830 0.850 4,136,000 3,477,540 0.8408 0.805 0.796 0.805 0.786 0.805 4,366,461 0.7964 -1.16%
2014-09-29 0 0.860 0.850 0.860 0.840 0.870 9,185,000 7,813,120 0.8506 0.815 0.805 0.815 0.796 0.824 9,696,796 0.8057 -2.27%
2014-09-26 0 0.880 0.870 0.890 0.870 0.890 7,044,000 6,188,600 0.8786 0.834 0.824 0.843 0.824 0.843 7,436,497 0.8322 -1.12%
2014-09-25 0 0.890 0.880 0.890 0.880 0.890 5,359,000 4,741,000 0.8847 0.843 0.834 0.843 0.834 0.843 5,657,608 0.8380 0.00%
2014-09-24 0 0.890 0.880 0.900 0.880 0.910 10,680,000 9,563,800 0.8955 0.843 0.834 0.852 0.834 0.862 11,275,098 0.8482 -2.20%
2014-09-23 0 0.910 0.900 0.920 0.890 0.930 22,407,332 20,215,152 0.9022 0.862 0.852 0.871 0.843 0.881 23,655,887 0.8546 1.11%
2014-09-22 0 0.900 0.890 0.900 0.890 0.920 6,205,000 5,618,370 0.9055 0.852 0.843 0.852 0.843 0.871 6,550,748 0.8577 -3.23%
2014-09-19 0 0.930 0.910 0.930 0.910 0.950 6,391,000 5,943,030 0.9299 0.881 0.862 0.881 0.862 0.900 6,747,112 0.8808 -2.11%
2014-09-18 0 0.950 0.940 0.950 0.940 0.960 3,752,000 3,563,320 0.9497 0.900 0.890 0.900 0.890 0.909 3,961,064 0.8996 -1.04%
2014-09-17 0 0.960 0.950 0.960 0.940 0.960 15,198,000 14,440,480 0.9502 0.909 0.900 0.909 0.890 0.909 16,044,845 0.9000 1.05%
2014-09-16 0 0.950 0.940 0.950 0.940 0.960 2,106,000 1,994,240 0.9469 0.900 0.890 0.900 0.890 0.909 2,223,348 0.8970 -2.06%
2014-09-15 0 0.970 0.960 0.970 0.960 0.990 16,330,000 15,882,080 0.9726 0.919 0.909 0.919 0.909 0.938 17,239,921 0.9212 -2.02%
2014-09-12 0 0.990 0.980 0.990 0.970 0.990 6,110,000 6,001,920 0.9823 0.938 0.928 0.938 0.919 0.938 6,450,454 0.9305 1.02%
2014-09-11 0 0.980 0.970 0.980 0.950 1.000 17,699,332 17,344,165 0.9799 0.928 0.919 0.928 0.900 0.947 18,685,553 0.9282 0.00%
2014-09-10 0 0.980 0.970 0.980 0.970 0.990 9,748,485 9,537,255 0.9783 0.928 0.919 0.928 0.919 0.938 10,291,679 0.9267 -1.01%
2014-09-08 0 0.990 0.980 0.990 0.970 1.000 10,929,332 10,774,545 0.9858 0.938 0.928 0.938 0.919 0.947 11,538,323 0.9338 -1.00%
2014-09-05 0 1.000 0.980 1.000 0.950 1.010 45,227,000 44,637,460 0.9870 0.947 0.928 0.947 0.900 0.957 47,747,085 0.9349 3.09%
2014-09-04 0 0.970 0.950 0.980 0.910 0.980 57,164,000 53,853,000 0.9421 0.919 0.900 0.928 0.862 0.928 60,349,225 0.8924 4.30%
2014-09-03 0 0.930 0.910 0.930 0.870 0.930 39,929,000 35,956,640 0.9005 0.881 0.862 0.881 0.824 0.881 42,153,876 0.8530 5.68%
2014-09-02 0 0.880 0.870 0.880 0.850 0.880 19,155,000 16,597,810 0.8665 0.834 0.824 0.834 0.805 0.834 20,222,332 0.8208 2.33%
2014-09-01 0 0.860 0.850 0.860 0.830 0.870 29,504,000 25,129,140 0.8517 0.815 0.805 0.815 0.786 0.824 31,147,987 0.8068 4.88%
2014-08-29 0 0.820 0.820 0.830 0.800 0.830 2,014,000 1,641,500 0.8150 0.777 0.777 0.786 0.758 0.786 2,126,222 0.7720 2.50%
2014-08-28 0 0.800 0.800 0.810 0.800 0.830 3,129,000 2,547,750 0.8142 0.758 0.758 0.767 0.758 0.786 3,303,350 0.7713 -2.44%
2014-08-27 0 0.820 0.820 0.830 0.820 0.840 1,969,000 1,638,840 0.8323 0.777 0.777 0.786 0.777 0.796 2,078,714 0.7884 -2.38%
2014-08-26 0 0.840 0.830 0.840 0.840 0.860 4,518,000 3,833,120 0.8484 0.796 0.786 0.796 0.796 0.815 4,769,747 0.8036 -1.18%
2014-08-25 0 0.850 0.850 0.860 0.810 0.860 8,058,000 6,760,100 0.8389 0.805 0.805 0.815 0.767 0.815 8,506,998 0.7947 3.66%
2014-08-22 0 0.820 0.810 0.820 0.800 0.820 2,918,000 2,360,380 0.8089 0.777 0.767 0.777 0.758 0.777 3,080,593 0.7662 1.86%
2014-08-21 0 0.820 0.820 0.830 0.810 0.830 5,826,000 4,794,740 0.8230 0.763 0.763 0.772 0.753 0.772 6,265,237 0.7653 -2.38%
2014-08-20 0 0.840 0.830 0.840 0.830 0.840 1,152,000 962,460 0.8355 0.781 0.772 0.781 0.772 0.781 1,238,852 0.7769 1.20%
2014-08-19 0 0.830 0.830 0.840 0.830 0.840 1,003,000 841,140 0.8386 0.772 0.772 0.781 0.772 0.781 1,078,619 0.7798 -1.19%
2014-08-18 0 0.840 0.840 0.850 0.830 0.840 2,232,000 1,872,800 0.8391 0.781 0.781 0.790 0.772 0.781 2,400,276 0.7802 0.00%
2014-08-15 0 0.840 0.840 0.850 0.840 0.850 794,000 667,600 0.8408 0.781 0.781 0.790 0.781 0.790 853,862 0.7819 1.20%
2014-08-14 0 0.830 0.830 0.840 0.830 0.840 1,830,000 1,535,760 0.8392 0.772 0.772 0.781 0.772 0.781 1,967,969 0.7804 -2.35%
2014-08-13 0 0.850 0.840 0.850 0.840 0.880 4,251,000 3,629,870 0.8539 0.790 0.781 0.790 0.781 0.818 4,571,494 0.7940 -2.30%
2014-08-12 0 0.870 0.860 0.870 0.830 0.880 8,664,000 7,399,880 0.8541 0.809 0.800 0.809 0.772 0.818 9,317,202 0.7942 4.82%
2014-08-11 0 0.830 0.830 0.840 0.830 0.840 794,000 662,900 0.8349 0.772 0.772 0.781 0.772 0.781 853,862 0.7764 0.00%
2014-08-08 0 0.830 0.820 0.830 0.820 0.850 5,570,000 4,634,960 0.8321 0.772 0.763 0.772 0.763 0.790 5,989,937 0.7738 -2.35%
2014-08-07 0 0.850 0.840 0.850 0.840 0.870 7,064,000 6,058,040 0.8576 0.790 0.781 0.790 0.781 0.809 7,596,574 0.7975 -3.41%
2014-08-06 0 0.880 0.870 0.880 0.850 0.880 21,225,000 18,313,930 0.8628 0.818 0.809 0.818 0.790 0.818 22,825,209 0.8024 1.15%
2014-08-05 0 0.870 0.860 0.870 0.860 0.890 14,028,000 12,307,820 0.8774 0.809 0.800 0.809 0.800 0.828 15,085,608 0.8159 1.16%
2014-08-04 0 0.860 0.850 0.860 0.830 0.860 9,826,000 8,356,120 0.8504 0.800 0.790 0.800 0.772 0.800 10,566,808 0.7908 1.18%
2014-08-01 0 0.850 0.840 0.850 0.840 0.870 6,742,000 5,741,360 0.8516 0.790 0.781 0.790 0.781 0.809 7,250,297 0.7919 -2.30%
2014-07-31 0 0.870 0.860 0.870 0.860 0.900 9,481,000 8,245,200 0.8697 0.809 0.800 0.809 0.800 0.837 10,195,798 0.8087 -3.33%
2014-07-30 0 0.900 0.880 0.900 0.880 0.900 7,068,000 6,281,180 0.8887 0.837 0.818 0.837 0.818 0.837 7,600,875 0.8264 0.00%
2014-07-29 0 0.900 0.890 0.900 0.890 0.900 6,085,000 5,422,390 0.8911 0.837 0.828 0.837 0.828 0.837 6,543,764 0.8286 0.00%
2014-07-28 0 0.900 0.880 0.900 0.880 0.900 7,355,000 6,561,270 0.8921 0.837 0.818 0.837 0.818 0.837 7,909,513 0.8295 0.00%
2014-07-25 0 0.900 0.890 0.900 0.890 0.900 5,912,000 5,301,620 0.8968 0.837 0.828 0.837 0.828 0.837 6,357,721 0.8339 0.00%
2014-07-24 0 0.900 0.890 0.900 0.890 0.900 6,287,165 5,647,961 0.8983 0.837 0.828 0.837 0.828 0.837 6,761,171 0.8354 0.00%
2014-07-23 0 0.900 0.890 0.900 0.890 0.900 9,055,000 8,085,630 0.8929 0.837 0.828 0.837 0.828 0.837 9,737,680 0.8303 0.00%
2014-07-22 0 0.900 0.880 0.900 0.860 0.910 15,631,000 13,757,280 0.8801 0.837 0.818 0.837 0.800 0.846 16,809,462 0.8184 2.27%
2014-07-21 0 0.880 0.860 0.880 0.860 0.880 6,322,000 5,483,660 0.8674 0.818 0.800 0.818 0.800 0.818 6,798,632 0.8066 2.33%
2014-07-18 0 0.860 0.860 0.870 0.860 0.880 7,293,000 6,373,200 0.8739 0.800 0.800 0.809 0.800 0.818 7,842,838 0.8126 -4.44%
2014-07-17 0 0.900 0.890 0.900 0.880 0.900 14,776,000 13,058,100 0.8837 0.837 0.828 0.837 0.818 0.837 15,890,002 0.8218 0.00%
2014-07-16 0 0.900 0.890 0.910 0.890 0.910 13,278,000 11,948,460 0.8999 0.837 0.828 0.846 0.828 0.846 14,279,063 0.8368 1.12%
2014-07-15 0 0.890 0.890 0.900 0.890 0.950 10,735,000 9,857,140 0.9182 0.828 0.828 0.837 0.828 0.883 11,544,340 0.8539 -2.20%
2014-07-14 0 0.910 0.910 0.920 0.910 0.940 10,910,000 10,052,200 0.9214 0.846 0.846 0.856 0.846 0.874 11,732,534 0.8568 0.00%
2014-07-11 0 0.910 0.910 0.920 0.910 0.970 11,385,000 10,650,310 0.9355 0.846 0.846 0.856 0.846 0.902 12,243,345 0.8699 -4.21%
2014-07-10 0 0.950 0.940 0.950 0.940 0.990 11,476,000 10,917,860 0.9514 0.883 0.874 0.883 0.874 0.921 12,341,206 0.8847 1.06%
2014-07-09 0 0.940 0.940 0.950 0.940 0.970 6,866,000 6,532,820 0.9515 0.874 0.874 0.883 0.874 0.902 7,383,646 0.8848 -4.08%
2014-07-08 0 0.980 0.970 0.980 0.970 1.010 10,659,000 10,511,920 0.9862 0.911 0.902 0.911 0.902 0.939 11,462,610 0.9171 1.03%
2014-07-07 0 0.970 0.960 0.970 0.910 0.970 63,671,000 59,665,600 0.9371 0.902 0.893 0.902 0.846 0.902 68,471,324 0.8714 5.43%
2014-07-04 0 0.920 0.920 0.930 0.870 0.950 70,275,000 63,031,640 0.8969 0.856 0.856 0.865 0.809 0.883 75,573,217 0.8340 4.55%
2014-07-03 0 0.880 0.880 0.890 0.880 0.910 28,169,332 25,004,312 0.8876 0.818 0.818 0.828 0.818 0.846 30,293,092 0.8254 1.15%
2014-07-02 0 0.870 0.870 0.880 0.840 0.930 19,606,000 17,375,060 0.8862 0.809 0.809 0.818 0.781 0.865 21,084,148 0.8241 4.82%
2014-06-30 0 0.830 0.830 0.840 0.830 0.920 24,960,000 22,209,160 0.8898 0.772 0.772 0.781 0.772 0.856 26,841,800 0.8274 -6.74%
2014-06-27 0 0.890 0.890 0.900 0.840 0.950 59,894,564 53,723,419 0.8970 0.828 0.828 0.837 0.781 0.883 64,410,173 0.8341 4.71%
2014-06-26 0 0.850 0.840 0.850 0.810 0.900 69,396,000 58,353,220 0.8409 0.790 0.781 0.790 0.753 0.837 74,627,947 0.7819 2.41%
2014-06-25 0 0.830 0.810 0.830 0.810 0.830 114,000 92,500 0.8114 0.772 0.753 0.772 0.753 0.772 122,595 0.7545 3.75%
2014-06-24 0 0.800 0.800 0.810 0.800 0.810 252,165 202,883 0.8046 0.744 0.744 0.753 0.744 0.753 271,176 0.7482 -1.23%
2014-06-23 0 0.810 0.800 0.820 0.810 0.820 122,000 99,040 0.8118 0.753 0.744 0.763 0.753 0.763 131,198 0.7549 -1.22%
2014-06-20 0 0.820 0.810 0.830 0.820 0.820 5,784,000 4,742,880 0.8200 0.763 0.753 0.772 0.763 0.763 6,220,071 0.7625 0.00%
2014-06-19 0 0.820 0.810 0.820 0.810 0.830 20,124,000 16,626,640 0.8262 0.763 0.753 0.763 0.753 0.772 21,641,201 0.7683 -1.20%
2014-06-18 0 0.830 0.820 0.840 0.820 0.840 17,920,000 14,895,660 0.8312 0.772 0.763 0.781 0.763 0.781 19,271,036 0.7730 -2.35%
2014-06-17 0 0.850 0.840 0.850 0.810 0.880 11,813,665 9,912,952 0.8391 0.790 0.781 0.790 0.753 0.818 12,704,328 0.7803 6.25%
2014-06-16 0 0.800 0.780 0.800 0.800 0.810 262,000 210,960 0.8052 0.744 0.725 0.744 0.744 0.753 281,753 0.7487 -1.23%
2014-06-13 0 0.810 0.790 0.810 0.800 0.850 819,000 666,350 0.8136 0.753 0.735 0.753 0.744 0.790 880,747 0.7566 -1.22%
2014-06-12 0 0.820 0.790 0.820 0.820 0.840 58,000 48,520 0.8366 0.763 0.735 0.763 0.763 0.781 62,373 0.7779 1.23%
2014-06-11 0 0.810 0.800 0.820 0.800 0.810 7,206,000 5,766,500 0.8002 0.753 0.744 0.763 0.744 0.753 7,749,279 0.7441 3.85%
2014-06-10 0 0.780 0.780 0.800 0.780 0.830 244,000 193,860 0.7945 0.725 0.725 0.744 0.725 0.772 262,396 0.7388 -3.70%
2014-06-09 0 0.810 0.790 0.820 0.790 0.820 70,000 56,840 0.8120 0.753 0.735 0.763 0.735 0.763 75,277 0.7551 2.53%
2014-06-06 0 0.790 0.780 0.790 0.790 0.820 42,000 34,180 0.8138 0.735 0.725 0.735 0.735 0.763 45,166 0.7568 -1.25%
2014-06-05 0 0.800 0.790 0.800 0.780 0.820 205,000 162,340 0.7919 0.744 0.735 0.744 0.725 0.763 220,455 0.7364 1.27%
2014-06-04 0 0.790 0.790 0.820 0.790 0.790 38,000 30,020 0.7900 0.735 0.735 0.763 0.735 0.735 40,865 0.7346 -1.25%
2014-06-03 0 0.800 0.780 0.800 0.800 0.820 172,000 138,560 0.8056 0.744 0.725 0.744 0.744 0.763 184,968 0.7491 -2.44%
2014-05-30 0 0.820 0.810 0.860 0.790 0.870 3,406,000 2,838,920 0.8335 0.763 0.753 0.800 0.735 0.809 3,662,787 0.7751 7.89%
2014-05-29 0 0.760 0.760 0.800 0.760 0.780 272,000 211,420 0.7773 0.707 0.707 0.744 0.707 0.725 292,507 0.7228 -5.00%
2014-05-28 0 0.800 0.780 0.800 0.800 0.800 34,000 27,200 0.8000 0.744 0.725 0.744 0.744 0.744 36,563 0.7439 0.00%
2014-05-27 0 0.800 0.790 0.800 0.790 0.800 280,000 223,200 0.7971 0.744 0.735 0.744 0.735 0.744 301,110 0.7413 0.00%
2014-05-26 0 0.800 0.790 0.820 0.780 0.880 2,702,000 2,251,040 0.8331 0.744 0.735 0.763 0.725 0.818 2,905,711 0.7747 0.00%
2014-05-23 0 0.800 0.790 0.810 0.800 0.830 138,000 111,080 0.8049 0.744 0.735 0.753 0.744 0.772 148,404 0.7485 -1.23%
2014-05-22 0 0.810 0.810 0.840 0.800 0.810 168,000 135,280 0.8052 0.753 0.753 0.781 0.744 0.753 180,666 0.7488 1.25%
2014-05-21 0 0.800 0.800 0.820 0.800 0.820 274,000 220,680 0.8054 0.744 0.744 0.763 0.744 0.763 294,658 0.7489 -1.23%
2014-05-20 0 0.810 0.810 0.840 0.810 0.810 46,000 37,260 0.8100 0.753 0.753 0.781 0.753 0.753 49,468 0.7532 -2.41%
2014-05-19 0 0.830 0.810 0.830 0.820 0.830 60,000 49,300 0.8217 0.772 0.753 0.772 0.763 0.772 64,524 0.7641 -1.19%
2014-05-16 0 0.840 0.820 0.840 0.820 0.840 114,000 95,560 0.8382 0.781 0.763 0.781 0.763 0.781 122,595 0.7795 1.20%
2014-05-15 0 0.830 0.830 0.840 0.830 0.840 26,332 22,005 0.8357 0.772 0.772 0.781 0.772 0.781 28,317 0.7771 -1.19%
2014-05-14 0 0.840 0.840 0.880 0.840 0.880 295,000 252,810 0.8570 0.781 0.781 0.818 0.781 0.818 317,241 0.7969 -1.18%
2014-05-13 0 0.850 0.850 0.880 0.800 0.890 1,109,000 947,320 0.8542 0.790 0.790 0.818 0.744 0.828 1,192,610 0.7943 4.94%
2014-05-12 0 0.810 0.810 0.820 0.810 0.820 434,564 351,939 0.8099 0.753 0.753 0.763 0.753 0.763 467,327 0.7531 -2.41%
2014-05-09 0 0.830 0.810 0.830 0.820 0.830 274,000 225,420 0.8227 0.772 0.753 0.772 0.763 0.772 294,658 0.7650 1.22%
2014-05-08 0 0.820 0.820 0.830 0.820 0.820 334,000 275,880 0.8260 0.763 0.763 0.772 0.763 0.763 359,181 0.7681 0.00%
2014-05-07 0 0.820 0.820 0.840 0.820 0.830 160,000 131,520 0.8220 0.763 0.763 0.781 0.763 0.772 172,063 0.7644 -1.20%
2014-05-05 0 0.830 0.820 0.850 0.830 0.850 284,000 240,300 0.8461 0.772 0.763 0.790 0.772 0.790 305,412 0.7868 0.00%
2014-05-02 0 0.830 0.830 0.840 0.830 0.850 161,375 135,312 0.8385 0.772 0.772 0.781 0.772 0.790 173,541 0.7797 -1.19%
2014-04-30 0 0.840 0.830 0.850 0.840 0.880 510,000 437,540 0.8579 0.781 0.772 0.790 0.781 0.818 548,450 0.7978 0.00%
2014-04-29 0 0.840 0.830 0.860 0.830 0.880 3,798,000 3,265,800 0.8599 0.781 0.772 0.800 0.772 0.818 4,084,341 0.7996 -1.18%
2014-04-28 0 0.850 0.850 0.860 0.840 0.880 5,187,000 4,451,970 0.8583 0.790 0.790 0.800 0.781 0.818 5,578,062 0.7981 -2.30%
2014-04-25 0 0.870 0.850 0.870 0.840 0.880 279,000 244,780 0.8773 0.809 0.790 0.809 0.781 0.818 300,035 0.8158 1.16%
2014-04-24 0 0.860 0.840 0.860 0.860 0.870 210,000 181,720 0.8653 0.800 0.781 0.800 0.800 0.809 225,832 0.8047 2.38%
2014-04-23 0 0.840 0.840 0.860 0.840 0.890 1,530,000 1,313,360 0.8584 0.781 0.781 0.800 0.781 0.828 1,645,351 0.7982 -1.18%
2014-04-22 0 0.850 0.850 0.860 0.850 0.890 766,000 665,560 0.8689 0.790 0.790 0.800 0.790 0.828 823,751 0.8080 -1.16%
2014-04-17 0 0.860 0.860 0.870 0.850 0.870 1,184,000 1,020,320 0.8618 0.800 0.800 0.809 0.790 0.809 1,273,265 0.8013 -3.37%
2014-04-16 0 0.890 0.870 0.890 0.860 0.900 3,632,502 3,186,421 0.8772 0.828 0.809 0.828 0.800 0.837 3,906,366 0.8157 2.30%
2014-04-15 0 0.870 0.870 0.880 0.870 0.930 2,857,832 2,571,135 0.8997 0.809 0.809 0.818 0.809 0.865 3,073,291 0.8366 -3.33%
2014-04-14 0 0.900 0.890 0.900 0.870 0.950 2,905,000 2,631,480 0.9058 0.837 0.828 0.837 0.809 0.883 3,124,016 0.8423 -1.10%
2014-04-11 0 0.910 0.900 0.910 0.850 0.950 20,262,000 18,301,240 0.9032 0.846 0.837 0.846 0.790 0.883 21,789,606 0.8399 9.64%
2014-04-10 0 0.830 0.830 0.840 0.760 0.950 9,008,000 7,749,460 0.8603 0.772 0.772 0.781 0.707 0.883 9,687,137 0.8000 10.67%
2014-04-09 0 0.750 0.740 0.750 0.730 0.770 1,496,000 1,115,120 0.7454 0.697 0.688 0.697 0.679 0.716 1,608,787 0.6931 0.00%
2014-04-08 0 0.750 0.740 0.770 0.740 0.750 1,052,000 783,780 0.7450 0.697 0.688 0.716 0.688 0.697 1,131,313 0.6928 0.00%
2014-04-07 0 0.750 0.750 0.770 0.740 0.760 344,000 259,480 0.7543 0.697 0.697 0.716 0.688 0.707 369,935 0.7014 0.00%
2014-04-04 0 0.750 0.740 0.750 0.740 0.750 171,032 127,662 0.7464 0.697 0.688 0.697 0.688 0.697 183,927 0.6941 -1.32%
2014-04-03 0 0.760 0.760 0.780 0.730 0.780 1,949,000 1,472,030 0.7553 0.707 0.707 0.725 0.679 0.725 2,095,940 0.7023 -1.30%
2014-04-02 0 0.770 0.760 0.770 0.760 0.780 704,000 541,100 0.7686 0.716 0.707 0.716 0.707 0.725 757,076 0.7147 -1.28%
2014-04-01 0 0.780 0.770 0.780 0.780 0.790 420,000 328,100 0.7812 0.725 0.716 0.725 0.725 0.735 451,665 0.7264 0.00%
2014-03-31 0 0.780 0.780 0.790 0.760 0.790 2,088,000 1,631,020 0.7811 0.725 0.725 0.735 0.707 0.735 2,245,420 0.7264 1.30%
2014-03-28 0 0.770 0.770 0.790 0.770 0.810 1,116,000 883,520 0.7917 0.716 0.716 0.735 0.716 0.753 1,200,138 0.7362 -3.75%
2014-03-27 0 0.800 0.790 0.810 0.780 0.820 292,000 233,860 0.8009 0.744 0.735 0.753 0.725 0.763 314,015 0.7447 -1.23%
2014-03-26 0 0.810 0.800 0.820 0.800 0.860 1,182,000 967,340 0.8184 0.753 0.744 0.763 0.744 0.800 1,271,114 0.7610 -5.81%
2014-03-25 0 0.860 0.840 0.850 0.850 0.880 774,000 666,580 0.8612 0.800 0.781 0.790 0.790 0.818 832,354 0.8008 -1.15%
2014-03-24 0 0.870 0.870 0.880 0.860 0.890 380,000 330,360 0.8694 0.809 0.809 0.818 0.800 0.828 408,649 0.8084 -2.25%
2014-03-21 0 0.890 0.880 0.890 0.870 0.890 628,000 552,000 0.8790 0.828 0.818 0.828 0.809 0.828 675,347 0.8174 0.00%
2014-03-20 0 0.890 0.870 0.890 0.880 0.890 544,000 483,980 0.8897 0.828 0.809 0.828 0.818 0.828 585,014 0.8273 -2.20%
2014-03-19 0 0.910 0.900 0.910 0.910 0.920 316,500 288,080 0.9102 0.846 0.837 0.846 0.846 0.856 340,362 0.8464 0.00%
2014-03-18 0 0.910 0.900 0.910 0.890 0.920 904,000 816,860 0.9036 0.846 0.837 0.846 0.828 0.856 972,155 0.8403 1.11%
2014-03-17 0 0.900 0.890 0.930 0.870 0.900 689,000 615,880 0.8939 0.837 0.828 0.865 0.809 0.837 740,946 0.8312 1.12%
2014-03-14 0 0.890 0.880 0.900 0.880 0.900 444,000 394,260 0.8880 0.828 0.818 0.837 0.818 0.837 477,474 0.8257 1.14%
2014-03-13 0 0.880 0.880 0.900 0.870 0.880 76,000 66,820 0.8792 0.818 0.818 0.837 0.809 0.818 81,730 0.8176 -1.12%
2014-03-12 0 0.890 0.890 0.900 0.890 0.900 1,095,000 976,520 0.8918 0.828 0.828 0.837 0.828 0.837 1,177,555 0.8293 0.00%
2014-03-11 0 0.890 0.890 0.900 0.880 0.910 681,000 607,260 0.8917 0.828 0.828 0.837 0.818 0.846 732,342 0.8292 -3.26%
2014-03-10 0 0.920 0.900 0.920 0.880 0.920 6,028,000 5,412,320 0.8979 0.856 0.837 0.856 0.818 0.856 6,482,467 0.8349 1.10%
2014-03-07 0 0.910 0.900 0.910 0.890 0.930 5,743,000 5,237,600 0.9120 0.846 0.837 0.846 0.828 0.865 6,175,980 0.8481 1.11%
2014-03-06 0 0.900 0.900 0.910 0.890 0.910 4,268,300 3,877,835 0.9085 0.837 0.837 0.846 0.828 0.846 4,590,098 0.8448 -1.10%
2014-03-05 0 0.910 0.910 0.920 0.890 0.910 4,570,000 4,080,980 0.8930 0.846 0.846 0.856 0.828 0.846 4,914,544 0.8304 -1.09%
2014-03-04 0 0.920 0.920 0.950 0.910 0.930 395,332 364,532 0.9221 0.856 0.856 0.883 0.846 0.865 425,137 0.8574 -1.08%
2014-03-03 0 0.930 0.920 0.930 0.920 0.950 760,000 707,720 0.9312 0.865 0.856 0.865 0.856 0.883 817,298 0.8659 -2.11%
2014-02-28 0 0.950 0.940 0.960 0.930 0.950 1,688,000 1,584,480 0.9387 0.883 0.874 0.893 0.865 0.883 1,815,263 0.8729 2.15%
2014-02-27 0 0.930 0.930 0.940 0.910 0.950 2,701,500 2,515,750 0.9312 0.865 0.865 0.874 0.846 0.883 2,905,173 0.8660 0.00%
2014-02-26 0 0.930 0.920 0.930 0.910 0.930 310,000 286,560 0.9244 0.865 0.856 0.865 0.846 0.865 333,372 0.8596 1.09%
2014-02-25 0 0.920 0.930 0.940 0.920 0.930 1,130,000 1,048,240 0.9276 0.856 0.865 0.874 0.856 0.865 1,215,194 0.8626 -2.13%
2014-02-24 0 0.940 0.930 0.950 0.930 0.940 713,000 665,040 0.9327 0.874 0.865 0.883 0.865 0.874 766,755 0.8673 1.08%
2014-02-21 0 0.930 0.920 0.940 0.900 0.940 772,800 712,240 0.9216 0.865 0.856 0.874 0.837 0.874 831,063 0.8570 1.09%
2014-02-20 0 0.920 0.900 0.920 0.900 0.920 204,000 185,660 0.9101 0.856 0.837 0.856 0.837 0.856 219,380 0.8463 1.10%
2014-02-19 0 0.910 0.900 0.930 0.900 0.920 1,566,000 1,432,440 0.9147 0.846 0.837 0.865 0.837 0.856 1,684,065 0.8506 -1.09%
2014-02-18 0 0.920 0.920 0.930 0.920 0.950 682,000 631,580 0.9261 0.856 0.856 0.865 0.856 0.883 733,418 0.8611 -2.13%
2014-02-17 0 0.940 0.930 0.950 0.910 0.960 4,191,667 3,959,160 0.9445 0.874 0.865 0.883 0.846 0.893 4,507,688 0.8783 2.17%
2014-02-14 0 0.920 0.920 0.930 0.920 0.930 348,000 321,360 0.9234 0.856 0.856 0.865 0.856 0.865 374,237 0.8587 0.00%
2014-02-13 0 0.920 0.920 0.940 0.880 0.930 1,014,000 929,220 0.9164 0.856 0.856 0.874 0.818 0.865 1,090,448 0.8521 -2.13%
2014-02-12 0 0.940 0.940 0.950 0.940 0.950 2,617,600 2,482,434 0.9484 0.874 0.874 0.883 0.874 0.883 2,814,948 0.8819 0.00%
2014-02-11 0 0.940 0.940 0.960 0.930 0.950 4,638,000 4,371,170 0.9425 0.874 0.874 0.893 0.865 0.883 4,987,671 0.8764 1.08%
2014-02-10 0 0.930 0.930 0.940 0.900 0.950 7,947,400 7,318,650 0.9209 0.865 0.865 0.874 0.837 0.883 8,546,575 0.8563 -2.11%
2014-02-07 0 0.950 0.920 0.960 0.910 0.950 8,889,000 8,270,970 0.9305 0.883 0.856 0.893 0.846 0.883 9,559,165 0.8652 6.74%
2014-02-06 0 0.890 0.880 0.890 0.860 0.900 3,263,000 2,895,420 0.8873 0.828 0.818 0.828 0.800 0.837 3,509,006 0.8251 3.49%
2014-02-05 0 0.860 0.860 0.870 0.860 0.910 1,714,000 1,523,220 0.8887 0.800 0.800 0.809 0.800 0.846 1,843,223 0.8264 -2.27%
2014-02-04 0 0.880 0.870 0.890 0.840 0.880 2,450,000 2,118,280 0.8646 0.818 0.809 0.828 0.781 0.818 2,634,712 0.8040 1.15%
2014-01-30 0 0.870 0.870 0.880 0.820 0.870 4,140,000 3,521,280 0.8506 0.809 0.809 0.818 0.763 0.809 4,452,125 0.7909 3.57%
2014-01-29 0 0.840 0.820 0.840 0.810 0.850 1,378,000 1,143,980 0.8302 0.781 0.763 0.781 0.753 0.790 1,481,891 0.7720 6.33%
2014-01-28 0 0.790 0.780 0.800 0.790 0.810 630,000 503,300 0.7989 0.735 0.725 0.744 0.735 0.753 677,497 0.7429 0.00%
2014-01-27 0 0.790 0.780 0.800 0.780 0.800 993,000 784,700 0.7902 0.735 0.725 0.744 0.725 0.744 1,067,865 0.7348 -3.66%
2014-01-24 0 0.820 0.810 0.820 0.800 0.820 550,000 446,440 0.8117 0.763 0.753 0.763 0.744 0.763 591,466 0.7548 0.00%
2014-01-23 0 0.820 0.820 0.830 0.810 0.830 1,502,000 1,232,600 0.8206 0.763 0.763 0.772 0.753 0.772 1,615,240 0.7631 -1.20%
2014-01-22 0 0.830 0.810 0.830 0.800 0.850 1,596,000 1,309,590 0.8205 0.772 0.753 0.772 0.744 0.790 1,716,327 0.7630 3.75%
2014-01-21 0 0.800 0.780 0.800 0.780 0.800 866,000 685,060 0.7911 0.744 0.725 0.744 0.725 0.744 931,290 0.7356 1.27%
2014-01-20 0 0.790 0.770 0.790 0.770 0.800 442,000 348,400 0.7882 0.735 0.716 0.735 0.716 0.744 475,324 0.7330 2.60%
2014-01-17 0 0.770 0.770 0.780 0.750 0.800 1,636,000 1,281,740 0.7835 0.716 0.716 0.725 0.697 0.744 1,759,342 0.7285 2.67%
2014-01-16 0 0.750 0.750 0.760 0.740 0.770 5,509,000 4,165,790 0.7562 0.697 0.697 0.707 0.688 0.716 5,924,338 0.7032 0.00%
2014-01-15 0 0.750 0.740 0.750 0.740 0.760 5,071,000 3,783,180 0.7460 0.697 0.688 0.697 0.688 0.707 5,453,316 0.6937 0.00%
2014-01-14 0 0.750 0.750 0.760 0.740 0.750 800,000 599,400 0.7493 0.697 0.697 0.707 0.688 0.697 860,314 0.6967 0.00%
2014-01-13 0 0.750 0.750 0.760 0.720 0.760 492,000 366,560 0.7450 0.697 0.697 0.707 0.670 0.707 529,093 0.6928 1.35%
2014-01-10 0 0.740 0.740 0.750 0.690 0.750 1,689,000 1,217,990 0.7211 0.688 0.688 0.697 0.642 0.697 1,816,338 0.6706 2.78%
2014-01-09 0 0.720 0.720 0.730 0.720 0.780 800,000 584,480 0.7306 0.670 0.670 0.679 0.670 0.725 860,314 0.6794 -4.00%
2014-01-08 0 0.750 0.740 0.750 0.730 0.750 1,577,667 1,163,406 0.7374 0.697 0.688 0.697 0.679 0.697 1,696,611 0.6857 1.35%
2014-01-07 0 0.740 0.730 0.750 0.730 0.740 204,000 150,020 0.7354 0.688 0.679 0.697 0.679 0.688 219,380 0.6838 -1.33%
2014-01-06 0 0.750 0.720 0.750 0.710 0.760 2,244,000 1,675,580 0.7467 0.697 0.670 0.697 0.660 0.707 2,413,181 0.6943 1.35%
2014-01-03 0 0.740 0.720 0.740 0.720 0.740 368,000 268,680 0.7301 0.688 0.670 0.688 0.670 0.688 395,744 0.6789 -1.33%
2014-01-02 0 0.750 0.750 0.760 0.740 0.750 448,000 334,820 0.7474 0.697 0.697 0.707 0.688 0.697 481,776 0.6950 0.00%
2013-12-31 0 0.750 0.750 0.760 0.730 0.760 1,116,000 827,140 0.7412 0.697 0.697 0.707 0.679 0.707 1,200,138 0.6892 5.63%
2013-12-30 0 0.710 0.710 0.720 0.710 0.740 336,000 242,480 0.7217 0.660 0.660 0.670 0.660 0.688 361,332 0.6711 0.00%
2013-12-27 0 0.710 0.710 0.730 0.710 0.730 464,000 332,880 0.7174 0.660 0.660 0.679 0.660 0.679 498,982 0.6671 -5.33%
2013-12-24 0 0.750 0.710 0.750 0.720 0.750 100,000 73,060 0.7306 0.697 0.660 0.697 0.670 0.697 107,539 0.6794 4.17%
2013-12-23 0 0.720 0.700 0.720 0.680 0.720 896,000 622,800 0.6951 0.670 0.651 0.670 0.632 0.670 963,552 0.6464 4.35%
2013-12-20 0 0.690 0.690 0.700 0.690 0.730 1,086,000 763,900 0.7034 0.642 0.642 0.651 0.642 0.679 1,167,876 0.6541 -6.76%
2013-12-19 0 0.740 0.730 0.740 0.730 0.760 882,000 660,520 0.7489 0.688 0.679 0.688 0.679 0.707 948,496 0.6964 -1.33%
2013-12-18 0 0.750 0.730 0.750 0.730 0.760 1,553,002 1,150,031 0.7405 0.697 0.679 0.697 0.679 0.707 1,670,087 0.6886 0.00%
2013-12-17 0 0.750 0.730 0.750 0.720 0.750 2,071,000 1,520,120 0.7340 0.697 0.679 0.697 0.670 0.697 2,227,138 0.6825 4.17%
2013-12-16 0 0.720 0.720 0.740 0.720 0.760 2,382,000 1,753,980 0.7363 0.670 0.670 0.688 0.670 0.707 2,561,585 0.6847 -6.49%
2013-12-13 0 0.770 0.770 0.780 0.750 0.790 3,696,000 2,859,620 0.7737 0.716 0.716 0.725 0.697 0.735 3,974,651 0.7195 0.00%
2013-12-12 0 0.770 0.770 0.780 0.750 0.790 3,524,000 2,693,140 0.7642 0.716 0.716 0.725 0.697 0.735 3,789,684 0.7107 -2.53%
2013-12-11 0 0.790 0.790 0.800 0.780 0.850 6,039,000 4,888,860 0.8095 0.735 0.735 0.744 0.725 0.790 6,494,296 0.7528 -5.95%
2013-12-10 0 0.840 0.840 0.850 0.840 0.870 10,529,000 8,988,090 0.8537 0.781 0.781 0.790 0.781 0.809 11,322,809 0.7938 -3.45%
2013-12-09 0 0.870 0.870 0.880 0.850 0.900 12,916,000 11,336,080 0.8777 0.809 0.809 0.818 0.790 0.837 13,889,771 0.8161 1.16%
2013-12-06 0 0.860 0.840 0.850 0.840 0.950 14,814,000 13,314,600 0.8988 0.800 0.781 0.790 0.781 0.883 15,930,866 0.8358 1.18%
2013-12-05 0 0.850 0.850 0.860 0.850 0.870 1,206,000 1,042,000 0.8640 0.790 0.790 0.800 0.790 0.809 1,296,924 0.8034 -2.30%
2013-12-04 0 0.870 0.860 0.870 0.860 0.890 2,455,000 2,127,330 0.8665 0.809 0.800 0.809 0.800 0.828 2,640,089 0.8058 -2.25%
2013-12-03 0 0.890 0.880 0.890 0.870 0.890 2,090,000 1,854,620 0.8874 0.828 0.818 0.828 0.809 0.828 2,247,571 0.8252 0.00%
2013-12-02 0 0.890 0.880 0.890 0.860 0.900 7,052,000 6,223,940 0.8826 0.828 0.818 0.828 0.800 0.837 7,583,669 0.8207 3.49%
2013-11-29 0 0.860 0.850 0.860 0.830 0.880 5,071,000 4,307,340 0.8494 0.800 0.790 0.800 0.772 0.818 5,453,316 0.7899 1.18%
2013-11-28 0 0.850 0.850 0.860 0.850 0.880 2,005,000 1,736,710 0.8662 0.790 0.790 0.800 0.790 0.818 2,156,162 0.8055 -2.30%
2013-11-27 0 0.870 0.870 0.880 0.870 0.900 3,862,000 3,366,500 0.8717 0.809 0.809 0.818 0.809 0.837 4,153,166 0.8106 -1.14%
2013-11-26 0 0.880 0.870 0.880 0.840 0.900 4,542,000 3,991,800 0.8789 0.818 0.809 0.818 0.781 0.837 4,884,433 0.8172 4.76%
2013-11-25 0 0.840 0.870 0.880 0.830 0.910 16,931,600 14,737,584 0.8704 0.781 0.809 0.818 0.772 0.846 18,208,118 0.8094 -3.45%
2013-11-22 0 0.870 0.870 0.880 0.870 0.890 707,046 625,530 0.8847 0.809 0.809 0.818 0.809 0.828 760,352 0.8227 0.00%
2013-11-21 0 0.870 0.860 0.870 0.860 0.880 612,666 533,026 0.8700 0.809 0.800 0.809 0.800 0.818 658,857 0.8090 -2.25%
2013-11-20 0 0.890 0.880 0.890 0.870 0.900 1,754,666 1,546,592 0.8814 0.828 0.818 0.828 0.809 0.837 1,886,955 0.8196 0.00%
2013-11-19 0 0.890 0.870 0.890 0.870 0.900 1,695,854 1,499,660 0.8843 0.828 0.809 0.828 0.809 0.837 1,823,709 0.8223 1.14%
2013-11-18 0 0.880 0.870 0.880 0.870 0.890 3,475,000 3,048,380 0.8772 0.818 0.809 0.818 0.809 0.828 3,736,989 0.8157 3.53%
2013-11-15 0 0.850 0.850 0.870 0.850 0.880 1,038,000 892,800 0.8601 0.790 0.790 0.809 0.790 0.818 1,116,258 0.7998 -1.16%
2013-11-14 0 0.860 0.850 0.860 0.830 0.860 850,000 724,720 0.8526 0.800 0.790 0.800 0.772 0.800 914,084 0.7928 2.38%
2013-11-13 0 0.840 0.840 0.850 0.820 0.850 2,674,000 2,250,940 0.8418 0.781 0.781 0.790 0.763 0.790 2,875,600 0.7828 0.00%
2013-11-12 0 0.840 0.840 0.860 0.840 0.860 992,000 845,780 0.8526 0.781 0.781 0.800 0.781 0.800 1,066,789 0.7928 -2.33%
2013-11-11 0 0.860 0.850 0.860 0.840 0.870 2,054,000 1,751,440 0.8527 0.800 0.790 0.800 0.781 0.809 2,208,856 0.7929 -1.15%
2013-11-08 0 0.870 0.860 0.870 0.860 0.880 1,022,539 887,248 0.8677 0.809 0.800 0.809 0.800 0.818 1,099,631 0.8069 -2.25%
2013-11-07 0 0.890 0.870 0.890 0.870 0.900 1,252,000 1,107,200 0.8843 0.828 0.809 0.828 0.809 0.837 1,346,392 0.8223 -1.11%
2013-11-06 0 0.900 0.890 0.900 0.880 0.920 3,706,003 3,325,342 0.8973 0.837 0.828 0.837 0.818 0.856 3,985,408 0.8344 -2.17%
2013-11-05 0 0.920 0.910 0.920 0.900 0.930 4,984,332 4,536,638 0.9102 0.856 0.846 0.856 0.837 0.865 5,360,114 0.8464 4.55%
2013-11-04 0 0.880 0.860 0.880 0.860 0.880 414,731 362,623 0.8744 0.818 0.800 0.818 0.800 0.818 445,999 0.8131 0.00%
2013-11-01 0 0.880 0.860 0.880 0.860 0.880 1,443,000 1,252,080 0.8677 0.818 0.800 0.818 0.800 0.818 1,551,792 0.8069 0.00%
2013-10-31 0 0.880 0.860 0.880 0.860 0.880 1,478,000 1,288,000 0.8714 0.818 0.800 0.818 0.800 0.818 1,589,430 0.8104 0.00%
2013-10-30 0 0.880 0.870 0.880 0.860 0.890 2,726,000 2,403,740 0.8818 0.818 0.809 0.818 0.800 0.828 2,931,520 0.8200 -1.12%
2013-10-29 0 0.890 0.870 0.890 0.870 0.900 9,401,012 8,299,330 0.8828 0.828 0.809 0.828 0.809 0.837 10,109,779 0.8209 0.00%
2013-10-28 0 0.890 0.880 0.890 0.850 0.890 9,014,669 7,889,438 0.8752 0.828 0.818 0.828 0.790 0.828 9,694,309 0.8138 3.49%
2013-10-25 0 0.860 0.850 0.860 0.810 0.860 3,603,000 3,018,790 0.8379 0.800 0.790 0.800 0.753 0.800 3,874,640 0.7791 1.18%
2013-10-24 0 0.850 0.830 0.850 0.830 0.860 1,943,000 1,647,020 0.8477 0.790 0.772 0.790 0.772 0.800 2,089,488 0.7882 0.00%
2013-10-23 0 0.850 0.840 0.850 0.830 0.870 9,594,000 8,208,670 0.8556 0.790 0.781 0.790 0.772 0.809 10,317,317 0.7956 2.41%
2013-10-22 0 0.830 0.820 0.830 0.800 0.840 2,713,000 2,206,140 0.8132 0.772 0.763 0.772 0.744 0.781 2,917,540 0.7562 -1.19%
2013-10-21 0 0.840 0.830 0.840 0.830 0.890 16,869,332 14,454,595 0.8569 0.781 0.772 0.781 0.772 0.828 18,141,155 0.7968 6.33%
2013-10-18 0 0.790 0.780 0.790 0.770 0.800 8,950,000 7,051,380 0.7879 0.735 0.725 0.735 0.716 0.744 9,624,764 0.7326 3.95%
2013-10-17 0 0.760 0.760 0.770 0.760 0.780 5,495,000 4,282,590 0.7794 0.707 0.707 0.716 0.707 0.725 5,909,283 0.7247 -1.30%
2013-10-16 0 0.770 0.760 0.770 0.760 0.780 3,770,913 2,871,683 0.7615 0.716 0.707 0.716 0.707 0.725 4,055,212 0.7081 -1.28%
2013-10-15 0 0.780 0.770 0.780 0.760 0.800 5,398,750 4,241,402 0.7856 0.725 0.716 0.725 0.707 0.744 5,805,776 0.7305 1.30%
2013-10-11 0 0.770 0.760 0.770 0.750 0.790 8,822,000 6,789,150 0.7696 0.716 0.707 0.716 0.697 0.735 9,487,114 0.7156 2.67%
2013-10-10 0 0.750 0.740 0.750 0.730 0.750 2,888,165 2,155,315 0.7463 0.697 0.688 0.697 0.679 0.697 3,105,911 0.6939 0.00%
2013-10-09 0 0.750 0.740 0.750 0.730 0.750 6,337,509 4,730,851 0.7465 0.697 0.688 0.697 0.679 0.697 6,815,310 0.6942 0.00%
2013-10-08 0 0.750 0.740 0.750 0.700 0.760 8,360,383 6,100,831 0.7297 0.697 0.688 0.697 0.651 0.707 8,990,694 0.6786 5.63%
2013-10-07 0 0.710 0.690 0.710 0.690 0.710 2,542,000 1,784,640 0.7021 0.660 0.642 0.660 0.642 0.660 2,733,648 0.6528 0.00%
2013-10-04 0 0.710 0.700 0.710 0.700 0.710 1,624,000 1,147,400 0.7065 0.660 0.651 0.660 0.651 0.660 1,746,438 0.6570 -1.39%
2013-10-03 0 0.720 0.700 0.720 0.710 0.730 3,874,000 2,767,560 0.7144 0.670 0.651 0.670 0.660 0.679 4,166,071 0.6643 1.41%
2013-10-02 0 0.710 0.700 0.710 0.700 0.710 1,386,000 983,860 0.7099 0.660 0.651 0.660 0.651 0.660 1,490,494 0.6601 1.43%
2013-09-30 0 0.700 0.690 0.700 0.690 0.710 2,287,000 1,621,020 0.7088 0.651 0.642 0.651 0.642 0.660 2,459,423 0.6591 -2.78%
2013-09-27 0 0.720 0.710 0.720 0.700 0.730 2,212,000 1,571,620 0.7105 0.670 0.660 0.670 0.651 0.679 2,378,769 0.6607 2.86%
2013-09-26 0 0.700 0.690 0.700 0.690 0.710 624,000 435,940 0.6986 0.651 0.642 0.651 0.642 0.660 671,045 0.6496 -1.41%
2013-09-25 0 0.710 0.700 0.720 0.700 0.710 326,000 230,820 0.7080 0.660 0.651 0.670 0.651 0.660 350,578 0.6584 1.43%
2013-09-24 0 0.700 0.700 0.710 0.690 0.710 1,672,000 1,176,860 0.7039 0.651 0.651 0.660 0.642 0.660 1,798,056 0.6545 -4.11%
2013-09-23 0 0.730 0.730 0.740 0.720 0.750 1,962,000 1,436,320 0.7321 0.679 0.679 0.688 0.670 0.697 2,109,920 0.6807 -2.67%
2013-09-19 0 0.750 0.740 0.750 0.730 0.780 6,640,167 5,042,520 0.7594 0.697 0.688 0.697 0.679 0.725 7,140,787 0.7062 0.00%
2013-09-18 0 0.750 0.740 0.750 0.710 0.800 33,578,000 25,403,234 0.7565 0.697 0.688 0.697 0.660 0.744 36,109,534 0.7035 7.14%
2013-09-17 0 0.700 0.690 0.700 0.660 0.720 5,660,000 3,923,100 0.6931 0.651 0.642 0.651 0.614 0.670 6,086,722 0.6445 4.48%
2013-09-16 0 0.670 0.650 0.670 0.660 0.670 1,510,000 1,000,420 0.6625 0.623 0.604 0.623 0.614 0.623 1,623,843 0.6161 1.52%
2013-09-13 0 0.660 0.650 0.660 0.650 0.660 161,000 105,980 0.6583 0.614 0.604 0.614 0.604 0.614 173,138 0.6121 -1.49%
2013-09-12 0 0.670 0.660 0.670 0.650 0.670 1,129,000 745,690 0.6605 0.623 0.614 0.623 0.604 0.623 1,214,118 0.6142 0.00%
2013-09-11 0 0.670 0.660 0.670 0.620 0.670 2,826,000 1,834,540 0.6492 0.623 0.614 0.623 0.577 0.623 3,039,060 0.6037 -1.47%
2013-09-10 0 0.680 0.660 0.680 0.660 0.680 489,000 325,790 0.6662 0.632 0.614 0.632 0.614 0.632 525,867 0.6195 0.00%
2013-09-09 0 0.680 0.660 0.680 0.670 0.680 231,000 156,530 0.6776 0.632 0.614 0.632 0.623 0.632 248,416 0.6301 1.49%
2013-09-06 0 0.670 0.660 0.680 0.660 0.680 1,454,000 977,620 0.6724 0.623 0.614 0.632 0.614 0.632 1,563,621 0.6252 -1.47%
2013-09-05 0 0.680 0.670 0.680 0.670 0.680 1,240,000 833,380 0.6721 0.632 0.623 0.632 0.623 0.632 1,333,487 0.6250 1.49%
2013-09-04 0 0.670 0.660 0.670 0.670 0.670 204,000 136,680 0.6700 0.623 0.614 0.623 0.623 0.623 219,380 0.6230 -1.47%
2013-09-03 0 0.680 0.660 0.680 0.670 0.680 2,446,000 1,642,260 0.6714 0.632 0.614 0.632 0.623 0.632 2,630,410 0.6243 1.49%
2013-09-02 0 0.670 0.650 0.670 0.640 0.670 1,386,000 910,420 0.6569 0.623 0.604 0.623 0.595 0.623 1,490,494 0.6108 4.69%
2013-08-30 0 0.640 0.630 0.640 0.630 0.640 426,000 270,420 0.6348 0.595 0.586 0.595 0.586 0.595 458,117 0.5903 0.00%
2013-08-29 0 0.640 0.630 0.640 0.630 0.640 334,000 212,480 0.6362 0.595 0.586 0.595 0.586 0.595 359,181 0.5916 0.00%
2013-08-28 0 0.640 0.630 0.640 0.640 0.660 454,000 291,380 0.6418 0.595 0.586 0.595 0.595 0.614 488,228 0.5968 -1.54%
2013-08-27 0 0.650 0.640 0.650 0.640 0.670 2,128,000 1,385,000 0.6508 0.604 0.595 0.604 0.595 0.623 2,288,436 0.6052 -4.41%
2013-08-26 0 0.680 0.650 0.670 0.650 0.680 820,000 546,260 0.6662 0.632 0.604 0.623 0.604 0.632 881,822 0.6195 1.49%
2013-08-23 0 0.670 0.650 0.670 0.650 0.670 329,000 218,500 0.6641 0.623 0.604 0.623 0.604 0.623 353,804 0.6176 3.08%
2013-08-22 0 0.660 0.650 0.660 0.640 0.660 643,000 420,840 0.6545 0.604 0.595 0.604 0.586 0.604 702,116 0.5994 0.00%
2013-08-21 0 0.660 0.640 0.660 0.640 0.660 6,412,000 4,168,280 0.6501 0.604 0.586 0.604 0.586 0.604 7,001,501 0.5953 0.00%
2013-08-20 0 0.660 0.650 0.660 0.640 0.670 2,951,000 1,938,520 0.6569 0.604 0.595 0.604 0.586 0.614 3,222,306 0.6016 -1.49%
2013-08-19 0 0.670 0.650 0.670 0.650 0.670 2,180,000 1,430,220 0.6561 0.614 0.595 0.614 0.595 0.614 2,380,423 0.6008 0.00%
2013-08-16 0 0.670 0.660 0.670 0.650 0.670 2,546,000 1,683,780 0.6613 0.614 0.604 0.614 0.595 0.614 2,780,072 0.6057 -1.47%
2013-08-15 0 0.680 0.670 0.680 0.670 0.690 788,000 534,360 0.6781 0.623 0.614 0.623 0.614 0.632 860,446 0.6210 0.00%
2013-08-13 0 0.680 0.660 0.680 0.660 0.680 2,508,000 1,684,820 0.6718 0.623 0.604 0.623 0.604 0.623 2,738,578 0.6152 3.03%
2013-08-12 0 0.660 0.650 0.660 0.630 0.670 2,288,000 1,486,920 0.6499 0.604 0.595 0.604 0.577 0.614 2,498,352 0.5952 4.76%
2013-08-09 0 0.630 0.620 0.630 0.630 0.630 122,000 76,860 0.6300 0.577 0.568 0.577 0.577 0.577 133,216 0.5770 0.00%
2013-08-08 0 0.630 0.620 0.630 0.620 0.630 1,034,000 646,360 0.6251 0.577 0.568 0.577 0.568 0.577 1,129,063 0.5725 0.00%
2013-08-07 0 0.630 0.620 0.640 0.630 0.650 2,154,000 1,373,880 0.6378 0.577 0.568 0.586 0.577 0.595 2,352,033 0.5841 -1.56%
2013-08-06 0 0.640 0.630 0.650 0.640 0.680 3,742,000 2,434,300 0.6505 0.586 0.577 0.595 0.586 0.623 4,086,029 0.5958 -7.25%
2013-08-05 0 0.690 0.670 0.690 0.670 0.700 772,000 523,320 0.6779 0.632 0.614 0.632 0.614 0.641 842,975 0.6208 -1.43%
2013-08-02 0 0.700 0.690 0.700 0.660 0.700 2,357,000 1,597,190 0.6776 0.641 0.632 0.641 0.604 0.641 2,573,696 0.6206 2.94%
2013-08-01 0 0.680 0.640 0.680 0.620 0.680 2,418,000 1,563,080 0.6464 0.623 0.586 0.623 0.568 0.623 2,640,304 0.5920 6.25%
2013-07-31 0 0.640 0.630 0.640 0.630 0.640 307,000 194,400 0.6332 0.586 0.577 0.586 0.577 0.586 335,225 0.5799 0.00%
2013-07-30 0 0.640 0.630 0.640 0.630 0.640 529,000 334,790 0.6329 0.586 0.577 0.586 0.577 0.586 577,635 0.5796 1.59%
2013-07-29 0 0.630 0.620 0.630 0.620 0.630 19,810,000 12,479,160 0.6299 0.577 0.568 0.577 0.568 0.577 21,631,275 0.5769 -1.56%
2013-07-26 0 0.640 0.630 0.640 0.630 0.650 1,614,000 1,026,060 0.6357 0.586 0.577 0.586 0.577 0.595 1,762,387 0.5822 -1.54%
2013-07-25 0 0.650 0.640 0.650 0.640 0.650 250,000 162,300 0.6492 0.595 0.586 0.595 0.586 0.595 272,984 0.5945 -1.52%
2013-07-24 0 0.660 0.640 0.660 0.640 0.660 1,409,000 915,960 0.6501 0.604 0.586 0.604 0.586 0.604 1,538,539 0.5953 0.00%
2013-07-23 0 0.660 0.640 0.660 0.650 0.660 1,982,000 1,294,260 0.6530 0.604 0.586 0.604 0.595 0.604 2,164,219 0.5980 1.54%
2013-07-22 0 0.650 0.630 0.650 0.630 0.650 506,000 324,580 0.6415 0.595 0.577 0.595 0.577 0.595 552,520 0.5875 0.00%
2013-07-19 0 0.650 0.640 0.650 0.640 0.650 497,000 321,950 0.6478 0.595 0.586 0.595 0.586 0.595 542,693 0.5932 0.00%
2013-07-18 0 0.650 0.640 0.650 0.640 0.650 418,000 268,220 0.6417 0.595 0.586 0.595 0.586 0.595 456,430 0.5876 -1.52%
2013-07-17 0 0.660 0.640 0.660 0.640 0.660 474,000 309,060 0.6520 0.604 0.586 0.604 0.586 0.604 517,578 0.5971 0.00%
2013-07-16 0 0.660 0.640 0.660 0.630 0.660 1,928,000 1,245,800 0.6462 0.604 0.586 0.604 0.577 0.604 2,105,255 0.5918 -1.49%
2013-07-15 0 0.670 0.650 0.670 0.640 0.670 1,674,000 1,094,760 0.6540 0.614 0.595 0.614 0.586 0.614 1,827,903 0.5989 1.52%
2013-07-12 0 0.660 0.650 0.660 0.650 0.660 1,090,000 710,900 0.6522 0.604 0.595 0.604 0.595 0.604 1,190,211 0.5973 -1.49%
2013-07-11 0 0.670 0.650 0.670 0.650 0.670 984,165 651,082 0.6616 0.614 0.595 0.614 0.595 0.614 1,074,646 0.6059 1.52%
2013-07-10 0 0.660 0.660 0.670 0.660 0.670 1,421,665 947,455 0.6664 0.604 0.604 0.614 0.604 0.614 1,552,369 0.6103 -1.49%
2013-07-09 0 0.670 0.660 0.670 0.650 0.670 650,000 425,480 0.6546 0.614 0.604 0.614 0.595 0.614 709,759 0.5995 1.52%
2013-07-08 0 0.660 0.650 0.660 0.650 0.670 642,000 418,820 0.6524 0.604 0.595 0.604 0.595 0.614 701,024 0.5974 -1.49%
2013-07-05 0 0.670 0.650 0.670 0.650 0.670 510,001 339,480 0.6656 0.614 0.595 0.614 0.595 0.614 556,889 0.6096 0.00%
2013-07-04 0 0.670 0.650 0.670 0.660 0.670 1,101,000 728,530 0.6617 0.614 0.595 0.614 0.604 0.614 1,202,223 0.6060 1.52%
2013-07-03 0 0.660 0.650 0.660 0.650 0.660 314,000 206,640 0.6581 0.604 0.595 0.604 0.595 0.604 342,868 0.6027 -1.49%
2013-07-02 0 0.670 0.660 0.670 0.660 0.680 382,000 256,220 0.6707 0.614 0.604 0.614 0.604 0.623 417,120 0.6143 -1.47%
2013-06-28 0 0.680 0.660 0.680 0.640 0.680 329,609,000 197,856,510 0.6003 0.623 0.604 0.623 0.586 0.623 359,912,307 0.5497 3.03%
2013-06-27 0 0.660 0.640 0.660 0.640 0.670 2,136,000 1,382,880 0.6474 0.604 0.586 0.604 0.586 0.614 2,332,378 0.5929 1.54%
2013-06-26 0 0.650 0.630 0.650 0.580 0.650 1,988,000 1,258,620 0.6331 0.595 0.577 0.595 0.531 0.595 2,170,771 0.5798 14.04%
2013-06-25 0 0.570 0.570 0.600 0.560 0.620 601,000 362,890 0.6038 0.522 0.522 0.549 0.513 0.568 656,254 0.5530 -5.00%
2013-06-24 0 0.600 0.600 0.630 0.600 0.640 724,000 446,780 0.6171 0.549 0.549 0.577 0.549 0.586 790,562 0.5651 -6.25%
2013-06-21 0 0.640 0.630 0.640 0.620 0.640 1,108,000 701,680 0.6333 0.586 0.577 0.586 0.568 0.586 1,209,866 0.5800 0.00%
2013-06-20 0 0.640 0.630 0.640 0.620 0.640 1,345,000 847,780 0.6303 0.586 0.577 0.586 0.568 0.586 1,468,655 0.5772 -1.54%
2013-06-19 0 0.650 0.630 0.650 0.620 0.650 1,076,800 683,544 0.6348 0.595 0.577 0.595 0.568 0.595 1,175,798 0.5813 1.56%
2013-06-18 0 0.640 0.640 0.650 0.610 0.660 1,928,000 1,242,780 0.6446 0.586 0.586 0.595 0.559 0.604 2,105,255 0.5903 3.23%
2013-06-17 0 0.620 0.610 0.620 0.620 0.630 222,000 138,080 0.6220 0.568 0.559 0.568 0.568 0.577 242,410 0.5696 -1.59%
2013-06-14 0 0.630 0.630 0.640 0.610 0.630 477,000 297,090 0.6228 0.577 0.577 0.586 0.559 0.577 520,854 0.5704 1.61%
2013-06-13 0 0.620 0.610 0.620 0.600 0.630 514,000 315,160 0.6132 0.568 0.559 0.568 0.549 0.577 561,256 0.5615 -4.62%
2013-06-11 0 0.650 0.630 0.650 0.640 0.650 246,000 159,500 0.6484 0.595 0.577 0.595 0.586 0.595 268,617 0.5938 0.00%
2013-06-10 0 0.650 0.640 0.650 0.640 0.650 313,375 202,672 0.6467 0.595 0.586 0.595 0.586 0.595 342,186 0.5923 1.56%
2013-06-07 0 0.640 0.630 0.640 0.630 0.660 2,248,000 1,446,080 0.6433 0.586 0.577 0.586 0.577 0.604 2,454,675 0.5891 1.59%
2013-06-06 0 0.630 0.620 0.640 0.610 0.640 1,040,000 651,960 0.6269 0.577 0.568 0.586 0.559 0.586 1,135,615 0.5741 1.61%
2013-06-05 0 0.620 0.610 0.620 0.620 0.640 962,000 601,600 0.6254 0.568 0.559 0.568 0.568 0.586 1,050,444 0.5727 -3.12%
2013-06-04 0 0.640 0.630 0.640 0.630 0.650 985,500 631,240 0.6405 0.586 0.577 0.586 0.577 0.595 1,076,104 0.5866 -1.54%
2013-06-03 0 0.650 0.640 0.650 0.640 0.660 864,000 560,160 0.6483 0.595 0.586 0.595 0.586 0.604 943,434 0.5937 0.00%
2013-05-31 0 0.650 0.640 0.650 0.650 0.660 712,665 464,532 0.6518 0.595 0.586 0.595 0.595 0.604 778,185 0.5969 -1.52%
2013-05-30 0 0.660 0.650 0.660 0.650 0.670 737,000 485,620 0.6589 0.604 0.595 0.604 0.595 0.614 804,758 0.6034 -1.49%
2013-05-29 0 0.670 0.660 0.670 0.660 0.670 748,000 494,940 0.6617 0.614 0.604 0.614 0.604 0.614 816,769 0.6060 1.52%
2013-05-28 0 0.660 0.650 0.660 0.660 0.660 560,000 369,600 0.6600 0.604 0.595 0.604 0.604 0.604 611,485 0.6044 0.00%
2013-05-27 0 0.660 0.650 0.660 0.650 0.660 772,000 505,120 0.6543 0.604 0.595 0.604 0.595 0.604 842,975 0.5992 0.00%
2013-05-24 0 0.660 0.640 0.650 0.650 0.660 738,000 484,300 0.6562 0.604 0.586 0.595 0.595 0.604 805,850 0.6010 0.00%
2013-05-23 0 0.660 0.650 0.660 0.650 0.670 386,000 253,560 0.6569 0.604 0.595 0.604 0.595 0.614 421,488 0.6016 -1.49%
2013-05-22 0 0.670 0.650 0.670 0.650 0.670 6,974,000 4,604,280 0.6602 0.614 0.595 0.614 0.595 0.614 7,615,170 0.6046 1.52%
2013-05-21 0 0.660 0.660 0.670 0.650 0.670 8,692,000 5,734,430 0.6597 0.604 0.604 0.614 0.595 0.614 9,491,118 0.6042 0.00%
2013-05-20 0 0.660 0.650 0.660 0.650 0.680 2,079,000 1,385,250 0.6663 0.604 0.595 0.604 0.595 0.623 2,270,137 0.6102 0.00%
2013-05-16 0 0.660 0.640 0.660 0.650 0.660 1,811,000 1,187,380 0.6556 0.604 0.586 0.604 0.595 0.604 1,977,498 0.6004 0.00%
2013-05-15 0 0.660 0.650 0.660 0.630 0.660 2,716,000 1,765,140 0.6499 0.604 0.595 0.604 0.577 0.604 2,965,701 0.5952 3.13%
2013-05-14 0 0.640 0.640 0.650 0.640 0.650 1,998,000 1,289,660 0.6455 0.586 0.586 0.595 0.586 0.595 2,181,690 0.5911 -1.54%
2013-05-13 0 0.650 0.630 0.650 0.640 0.660 2,796,000 1,812,060 0.6481 0.595 0.577 0.595 0.586 0.604 3,053,056 0.5935 -1.52%
2013-05-10 0 0.660 0.640 0.660 0.640 0.660 1,602,000 1,044,560 0.6520 0.604 0.586 0.604 0.586 0.604 1,749,283 0.5971 0.00%
2013-05-09 0 0.660 0.650 0.660 0.650 0.660 1,972,000 1,290,140 0.6542 0.604 0.595 0.604 0.595 0.604 2,153,300 0.5991 0.00%
2013-05-08 0 0.660 0.650 0.660 0.640 0.670 3,262,000 2,143,950 0.6573 0.604 0.595 0.604 0.586 0.614 3,561,899 0.6019 0.00%
2013-05-07 0 0.660 0.650 0.660 0.640 0.670 5,272,000 3,439,580 0.6524 0.604 0.595 0.604 0.586 0.614 5,756,693 0.5975 1.54%
2013-05-06 0 0.650 0.640 0.650 0.600 0.700 10,758,000 6,817,380 0.6337 0.595 0.586 0.595 0.549 0.641 11,747,060 0.5803 6.56%
2013-05-03 0 0.610 0.600 0.620 0.580 0.620 2,030,000 1,221,460 0.6017 0.559 0.549 0.568 0.531 0.568 2,216,632 0.5510 1.67%
2013-05-02 0 0.600 0.590 0.600 0.590 0.620 2,278,000 1,368,040 0.6005 0.549 0.540 0.549 0.540 0.568 2,487,433 0.5500 -3.23%
2013-04-30 0 0.620 0.610 0.620 0.600 0.620 2,324,000 1,430,120 0.6154 0.568 0.559 0.568 0.549 0.568 2,537,662 0.5636 0.00%
2013-04-29 0 0.620 0.610 0.620 0.610 0.620 2,366,000 1,452,220 0.6138 0.568 0.559 0.568 0.559 0.568 2,583,523 0.5621 0.00%
2013-04-26 0 0.620 0.610 0.620 0.580 0.630 5,485,000 3,346,750 0.6102 0.568 0.559 0.568 0.531 0.577 5,989,275 0.5588 0.00%
2013-04-25 0 0.620 0.610 0.620 0.580 0.630 5,269,000 3,196,810 0.6067 0.568 0.559 0.568 0.531 0.577 5,753,417 0.5556 3.33%
2013-04-24 0 0.600 0.590 0.600 0.540 0.620 5,759,000 3,273,160 0.5684 0.549 0.540 0.549 0.495 0.568 6,288,466 0.5205 9.09%
2013-04-23 0 0.550 0.540 0.550 0.540 0.550 1,489,000 816,690 0.5485 0.504 0.495 0.504 0.495 0.504 1,625,894 0.5023 0.00%
2013-04-22 0 0.550 0.540 0.550 0.540 0.560 1,950,000 1,069,440 0.5484 0.504 0.495 0.504 0.495 0.513 2,129,277 0.5023 0.00%
2013-04-19 0 0.550 0.540 0.550 0.530 0.550 2,234,000 1,208,880 0.5411 0.504 0.495 0.504 0.485 0.504 2,439,388 0.4956 1.85%
2013-04-18 0 0.540 0.530 0.540 0.530 0.540 1,902,000 1,017,200 0.5348 0.495 0.485 0.495 0.485 0.495 2,076,864 0.4898 0.00%
2013-04-17 0 0.540 0.520 0.540 0.520 0.540 1,689,000 892,410 0.5284 0.495 0.476 0.495 0.476 0.495 1,844,282 0.4839 1.89%
2013-04-16 0 0.530 0.530 0.540 0.510 0.530 2,156,000 1,133,940 0.5259 0.485 0.485 0.495 0.467 0.485 2,354,216 0.4817 -1.85%
2013-04-15 0 0.540 0.530 0.540 0.530 0.550 1,550,000 830,900 0.5361 0.495 0.485 0.495 0.485 0.504 1,692,503 0.4909 -1.82%
2013-04-12 0 0.550 0.540 0.550 0.540 0.550 1,708,000 931,580 0.5454 0.504 0.495 0.504 0.495 0.504 1,865,029 0.4995 0.00%
2013-04-11 0 0.550 0.540 0.550 0.540 0.550 1,752,000 953,280 0.5441 0.504 0.495 0.504 0.495 0.504 1,913,074 0.4983 0.00%
2013-04-10 0 0.550 0.540 0.550 0.540 0.550 1,502,000 813,380 0.5415 0.504 0.495 0.504 0.495 0.504 1,640,090 0.4959 0.00%
2013-04-09 0 0.550 0.540 0.550 0.540 0.550 1,512,000 828,400 0.5479 0.504 0.495 0.504 0.495 0.504 1,651,009 0.5018 0.00%
2013-04-08 0 0.550 0.540 0.550 0.540 0.550 1,600,000 874,340 0.5465 0.504 0.495 0.504 0.495 0.504 1,747,099 0.5005 0.00%
2013-04-05 0 0.550 0.540 0.550 0.540 0.570 2,052,000 1,133,600 0.5524 0.504 0.495 0.504 0.495 0.522 2,240,655 0.5059 -3.51%
2013-04-03 0 0.570 0.560 0.570 0.560 0.570 1,768,000 1,004,840 0.5683 0.522 0.513 0.522 0.513 0.522 1,930,545 0.5205 0.00%
2013-04-02 0 0.570 0.550 0.570 0.550 0.570 1,980,000 1,103,240 0.5572 0.522 0.504 0.522 0.504 0.522 2,162,036 0.5103 3.64%
2013-03-28 0 0.550 0.540 0.550 0.550 0.570 2,728,000 1,521,140 0.5576 0.504 0.495 0.504 0.504 0.522 2,978,805 0.5107 -3.51%
2013-03-27 0 0.570 0.550 0.570 0.560 0.570 2,264,000 1,279,740 0.5653 0.522 0.504 0.522 0.513 0.522 2,472,146 0.5177 0.00%
2013-03-26 0 0.570 0.560 0.570 0.560 0.580 1,930,000 1,099,680 0.5698 0.522 0.513 0.522 0.513 0.531 2,107,439 0.5218 -1.72%
2013-03-25 0 0.580 0.560 0.580 0.560 0.580 1,916,000 1,094,180 0.5711 0.531 0.513 0.531 0.513 0.531 2,092,152 0.5230 1.75%
2013-03-22 0 0.570 0.560 0.570 0.550 0.570 2,235,000 1,261,070 0.5642 0.522 0.513 0.522 0.504 0.522 2,440,479 0.5167 0.00%
2013-03-21 0 0.570 0.560 0.570 0.560 0.570 1,490,000 843,600 0.5662 0.522 0.513 0.522 0.513 0.522 1,626,986 0.5185 0.00%
2013-03-20 0 0.570 0.560 0.570 0.560 0.570 1,768,000 1,002,900 0.5673 0.522 0.513 0.522 0.513 0.522 1,930,545 0.5195 0.00%
2013-03-19 0 0.570 0.560 0.570 0.560 0.580 1,981,665 1,130,292 0.5704 0.522 0.513 0.522 0.513 0.531 2,163,854 0.5224 -1.72%
2013-03-18 0 0.580 0.560 0.580 0.560 0.580 1,341,000 765,120 0.5706 0.531 0.513 0.531 0.513 0.531 1,464,288 0.5225 -1.69%
2013-03-15 0 0.590 0.570 0.590 0.580 0.590 1,124,000 653,520 0.5814 0.540 0.522 0.540 0.531 0.540 1,227,337 0.5325 1.72%
2013-03-14 0 0.580 0.570 0.580 0.560 0.580 1,908,000 1,092,140 0.5724 0.531 0.522 0.531 0.513 0.531 2,083,416 0.5242 0.00%
2013-03-13 0 0.580 0.570 0.580 0.570 0.590 1,430,000 835,720 0.5844 0.531 0.522 0.531 0.522 0.540 1,561,470 0.5352 -1.69%
2013-03-12 0 0.590 0.580 0.590 0.580 0.610 1,826,000 1,094,420 0.5994 0.540 0.531 0.540 0.531 0.559 1,993,877 0.5489 -3.28%
2013-03-11 0 0.610 0.600 0.610 0.600 0.620 6,839,667 4,169,130 0.6096 0.559 0.549 0.559 0.549 0.568 7,468,486 0.5582 -1.61%
2013-03-08 0 0.620 0.610 0.620 0.610 0.620 5,626,000 3,440,660 0.6116 0.568 0.559 0.568 0.559 0.568 6,143,238 0.5601 1.64%
2013-03-07 0 0.610 0.600 0.610 0.600 0.620 6,616,180 4,032,582 0.6095 0.559 0.549 0.559 0.549 0.568 7,224,453 0.5582 -1.61%
2013-03-06 0 0.620 0.610 0.620 0.600 0.620 6,120,000 3,739,240 0.6110 0.568 0.559 0.568 0.549 0.568 6,682,655 0.5595 1.64%
2013-03-05 0 0.610 0.600 0.610 0.600 0.610 6,684,000 4,026,710 0.6024 0.559 0.549 0.559 0.549 0.559 7,298,508 0.5517 1.67%
2013-03-04 0 0.600 0.590 0.600 0.580 0.600 6,242,000 3,685,860 0.5905 0.549 0.540 0.549 0.531 0.549 6,815,872 0.5408 0.00%
2013-03-01 0 0.600 0.590 0.600 0.570 0.600 2,416,000 1,420,920 0.5881 0.549 0.540 0.549 0.522 0.549 2,638,120 0.5386 1.69%
2013-02-28 0 0.590 0.580 0.590 0.570 0.600 2,948,000 1,730,460 0.5870 0.540 0.531 0.540 0.522 0.549 3,219,031 0.5376 -1.67%
2013-02-27 0 0.600 0.600 0.610 0.540 0.610 4,476,000 2,559,640 0.5719 0.549 0.549 0.559 0.495 0.559 4,887,511 0.5237 9.09%
2013-02-26 0 0.550 0.540 0.550 0.540 0.570 4,088,000 2,260,520 0.5530 0.504 0.495 0.504 0.495 0.522 4,463,839 0.5064 -5.17%
2013-02-25 0 0.580 0.570 0.580 0.570 0.600 1,454,000 846,320 0.5821 0.531 0.522 0.531 0.522 0.549 1,587,677 0.5331 -3.33%
2013-02-22 0 0.600 0.590 0.600 0.570 0.600 2,896,000 1,689,060 0.5832 0.549 0.540 0.549 0.522 0.549 3,162,250 0.5341 -1.64%
2013-02-21 0 0.610 0.590 0.610 0.590 0.630 5,910,000 3,581,020 0.6059 0.559 0.540 0.559 0.540 0.577 6,453,348 0.5549 -4.69%
2013-02-20 0 0.640 0.630 0.640 0.630 0.640 3,152,000 1,994,240 0.6327 0.586 0.577 0.586 0.577 0.586 3,441,786 0.5794 0.00%
2013-02-19 0 0.640 0.640 0.650 0.640 0.660 5,418,000 3,517,800 0.6493 0.586 0.586 0.595 0.586 0.604 5,916,115 0.5946 -3.03%
2013-02-18 0 0.660 0.650 0.660 0.640 0.660 2,644,000 1,714,120 0.6483 0.604 0.595 0.604 0.586 0.604 2,887,082 0.5937 1.54%
2013-02-15 0 0.650 0.640 0.650 0.640 0.660 1,330,000 863,600 0.6493 0.595 0.586 0.595 0.586 0.604 1,452,276 0.5947 -1.52%
2013-02-14 0 0.660 0.640 0.660 0.650 0.680 2,803,000 1,834,620 0.6545 0.604 0.586 0.604 0.595 0.623 3,060,700 0.5994 1.54%
2013-02-08 0 0.650 0.640 0.650 0.640 0.660 7,116,000 4,627,600 0.6503 0.595 0.586 0.595 0.586 0.604 7,770,225 0.5956 0.00%
2013-02-07 0 0.650 0.640 0.650 0.640 0.650 6,783,000 4,401,830 0.6490 0.595 0.586 0.595 0.586 0.595 7,406,610 0.5943 -1.52%
2013-02-06 0 0.660 0.640 0.660 0.640 0.660 2,358,000 1,539,060 0.6527 0.604 0.586 0.604 0.586 0.604 2,574,788 0.5977 0.00%
2013-02-05 0 0.660 0.640 0.660 0.640 0.660 2,380,000 1,560,600 0.6557 0.604 0.586 0.604 0.586 0.604 2,598,810 0.6005 -1.49%
2013-02-04 0 0.670 0.670 0.680 0.650 0.680 6,318,000 4,203,700 0.6654 0.614 0.614 0.623 0.595 0.623 6,898,859 0.6093 1.52%
2013-02-01 0 0.660 0.660 0.670 0.660 0.680 2,288,000 1,529,680 0.6686 0.604 0.604 0.614 0.604 0.623 2,498,352 0.6123 -4.35%
2013-01-31 0 0.690 0.680 0.690 0.670 0.690 3,528,000 2,399,300 0.6801 0.632 0.623 0.632 0.614 0.632 3,852,354 0.6228 -1.43%
2013-01-30 0 0.700 0.690 0.700 0.670 0.720 10,824,000 7,439,860 0.6873 0.641 0.632 0.641 0.614 0.659 11,819,128 0.6295 -2.78%
2013-01-29 0 0.720 0.700 0.720 0.700 0.730 1,382,000 985,420 0.7130 0.659 0.641 0.659 0.641 0.669 1,509,057 0.6530 -1.37%
2013-01-28 0 0.730 0.720 0.730 0.710 0.730 2,512,000 1,810,340 0.7207 0.669 0.659 0.669 0.650 0.669 2,742,946 0.6600 0.00%
2013-01-25 0 0.730 0.720 0.730 0.710 0.740 3,582,000 2,584,300 0.7215 0.669 0.659 0.669 0.650 0.678 3,911,319 0.6607 -1.35%
2013-01-24 0 0.740 0.730 0.740 0.730 0.750 4,030,000 2,971,100 0.7372 0.678 0.669 0.678 0.669 0.687 4,400,507 0.6752 -1.33%
2013-01-23 0 0.750 0.730 0.750 0.730 0.760 3,526,000 2,619,920 0.7430 0.687 0.669 0.687 0.669 0.696 3,850,170 0.6805 -1.32%
2013-01-22 0 0.760 0.750 0.760 0.730 0.760 6,242,000 4,645,900 0.7443 0.696 0.687 0.696 0.669 0.696 6,815,872 0.6816 0.00%
2013-01-21 0 0.760 0.750 0.760 0.740 0.770 6,373,000 4,827,980 0.7576 0.696 0.687 0.696 0.678 0.705 6,958,915 0.6938 -1.30%
2013-01-18 0 0.770 0.760 0.770 0.740 0.770 10,334,000 7,818,560 0.7566 0.705 0.696 0.705 0.678 0.705 11,284,078 0.6929 2.67%
2013-01-17 0 0.750 0.740 0.750 0.730 0.790 9,157,165 6,872,578 0.7505 0.687 0.678 0.687 0.669 0.723 9,999,049 0.6873 -2.60%
2013-01-16 0 0.770 0.770 0.780 0.760 0.820 17,494,000 13,842,500 0.7913 0.705 0.705 0.714 0.696 0.751 19,102,348 0.7246 -3.75%
2013-01-15 0 0.800 0.790 0.800 0.770 0.820 15,291,000 12,075,500 0.7897 0.733 0.723 0.733 0.705 0.751 16,696,811 0.7232 -2.44%
2013-01-14 0 0.820 0.810 0.820 0.740 0.830 37,702,000 29,918,530 0.7936 0.751 0.742 0.751 0.678 0.760 41,168,214 0.7267 7.89%
2013-01-11 0 0.760 0.740 0.760 0.740 0.770 11,317,000 8,554,920 0.7559 0.696 0.678 0.696 0.678 0.705 12,357,453 0.6923 0.00%
2013-01-10 0 0.760 0.750 0.760 0.740 0.760 8,982,500 6,747,320 0.7512 0.696 0.687 0.696 0.678 0.696 9,808,325 0.6879 1.33%
2013-01-09 0 0.750 0.750 0.760 0.730 0.770 12,163,000 9,101,040 0.7483 0.687 0.687 0.696 0.669 0.705 13,281,231 0.6853 0.00%
2013-01-08 0 0.750 0.740 0.750 0.730 0.750 12,706,000 9,438,540 0.7428 0.687 0.678 0.687 0.669 0.687 13,874,153 0.6803 0.00%
2013-01-07 0 0.750 0.750 0.760 0.700 0.760 13,227,875 9,450,826 0.7145 0.687 0.687 0.696 0.641 0.696 14,444,008 0.6543 4.17%
2013-01-04 0 0.720 0.710 0.720 0.710 0.730 7,376,000 5,293,200 0.7176 0.659 0.650 0.659 0.650 0.669 8,054,128 0.6572 -2.70%
2013-01-03 0 0.740 0.730 0.740 0.680 0.740 13,043,250 9,169,730 0.7030 0.678 0.669 0.678 0.623 0.678 14,242,409 0.6438 8.82%
2013-01-02 0 0.680 0.680 0.690 0.670 0.690 7,981,000 5,431,760 0.6806 0.623 0.623 0.632 0.614 0.632 8,714,750 0.6233 0.00%
2012-12-31 0 0.680 0.670 0.680 0.660 0.680 5,214,000 3,499,580 0.6712 0.623 0.614 0.623 0.604 0.623 5,693,360 0.6147 0.00%
2012-12-28 0 0.680 0.670 0.680 0.660 0.680 1,859,000 1,248,110 0.6714 0.623 0.614 0.623 0.604 0.623 2,029,911 0.6149 0.00%
2012-12-27 0 0.680 0.670 0.680 0.660 0.680 1,604,000 1,082,360 0.6748 0.623 0.614 0.623 0.604 0.623 1,751,467 0.6180 0.00%
2012-12-24 0 0.680 0.670 0.680 0.670 0.680 5,642,000 3,833,240 0.6794 0.623 0.614 0.623 0.614 0.623 6,160,709 0.6222 0.00%
2012-12-21 0 0.680 0.660 0.680 0.660 0.680 8,333,000 5,586,430 0.6704 0.623 0.604 0.623 0.604 0.623 9,099,112 0.6140 1.49%
2012-12-20 0 0.670 0.660 0.670 0.660 0.670 5,586,000 3,691,700 0.6609 0.614 0.604 0.614 0.604 0.614 6,099,561 0.6052 1.52%
2012-12-19 0 0.660 0.650 0.660 0.650 0.660 8,702,000 5,737,780 0.6594 0.604 0.595 0.604 0.595 0.604 9,502,037 0.6038 0.00%
2012-12-18 0 0.660 0.650 0.660 0.650 0.660 4,088,000 2,674,220 0.6542 0.604 0.595 0.604 0.595 0.604 4,463,839 0.5991 0.00%
2012-12-17 0 0.660 0.650 0.660 0.640 0.660 5,385,000 3,513,190 0.6524 0.604 0.595 0.604 0.586 0.604 5,880,081 0.5975 -1.49%
2012-12-14 0 0.670 0.660 0.670 0.640 0.670 3,944,000 2,589,020 0.6564 0.614 0.604 0.614 0.586 0.614 4,306,600 0.6012 3.08%
2012-12-13 0 0.650 0.640 0.660 0.640 0.660 4,518,000 2,943,260 0.6515 0.595 0.586 0.604 0.586 0.604 4,933,372 0.5966 -2.99%
2012-12-12 0 0.670 0.660 0.670 0.650 0.670 4,306,000 2,839,300 0.6594 0.614 0.604 0.614 0.595 0.614 4,701,881 0.6039 1.52%
2012-12-11 0 0.660 0.650 0.660 0.650 0.670 3,255,000 2,150,970 0.6608 0.604 0.595 0.604 0.595 0.614 3,554,255 0.6052 -2.94%
2012-12-10 0 0.680 0.670 0.680 0.660 0.680 10,094,000 6,798,560 0.6735 0.623 0.614 0.623 0.604 0.623 11,022,013 0.6168 0.00%
2012-12-07 0 0.680 0.670 0.680 0.660 0.690 4,633,332 3,149,792 0.6798 0.623 0.614 0.623 0.604 0.632 5,059,307 0.6226 0.00%
2012-12-06 0 0.680 0.670 0.680 0.660 0.680 2,373,000 1,608,100 0.6777 0.623 0.614 0.623 0.604 0.623 2,591,167 0.6206 1.49%
2012-12-05 0 0.670 0.670 0.680 0.620 0.690 8,645,000 5,605,220 0.6484 0.614 0.614 0.623 0.568 0.632 9,439,797 0.5938 6.35%
2012-12-04 0 0.630 0.630 0.650 0.630 0.670 13,739,264 9,007,176 0.6556 0.577 0.577 0.595 0.577 0.614 15,002,413 0.6004 -5.97%
2012-12-03 0 0.670 0.650 0.670 0.640 0.670 1,201,087 789,687 0.6575 0.614 0.595 0.614 0.586 0.614 1,311,511 0.6021 3.08%
2012-11-30 0 0.650 0.650 0.660 0.650 0.670 1,964,000 1,294,120 0.6589 0.595 0.595 0.604 0.595 0.614 2,144,565 0.6034 -2.99%
2012-11-29 0 0.670 0.670 0.680 0.660 0.690 4,055,000 2,751,380 0.6785 0.614 0.614 0.623 0.604 0.632 4,427,805 0.6214 -1.47%
2012-11-28 0 0.680 0.670 0.680 0.670 0.730 5,654,000 3,906,610 0.6909 0.623 0.614 0.623 0.614 0.669 6,173,813 0.6328 -6.85%
2012-11-27 0 0.730 0.710 0.730 0.700 0.730 9,494,000 6,796,840 0.7159 0.669 0.650 0.669 0.641 0.669 10,366,851 0.6556 2.82%
2012-11-26 0 0.710 0.700 0.710 0.670 0.710 10,045,000 6,953,080 0.6922 0.650 0.641 0.650 0.614 0.650 10,968,509 0.6339 5.97%
2012-11-23 0 0.670 0.660 0.670 0.660 0.680 1,266,000 845,320 0.6677 0.614 0.604 0.614 0.604 0.623 1,382,392 0.6115 -1.47%
2012-11-22 0 0.680 0.670 0.680 0.650 0.680 4,030,000 2,673,200 0.6633 0.623 0.614 0.623 0.595 0.623 4,400,507 0.6075 3.03%
2012-11-21 0 0.660 0.650 0.660 0.650 0.680 13,532,400 9,002,408 0.6652 0.604 0.595 0.604 0.595 0.623 14,776,530 0.6092 -1.49%
2012-11-20 0 0.670 0.650 0.670 0.650 0.670 11,638,000 7,680,200 0.6599 0.614 0.595 0.614 0.595 0.614 12,707,964 0.6044 0.00%
2012-11-19 0 0.670 0.660 0.670 0.640 0.670 2,410,000 1,572,400 0.6524 0.614 0.604 0.614 0.586 0.614 2,631,568 0.5975 3.08%
2012-11-16 0 0.650 0.650 0.660 0.650 0.670 3,761,000 2,471,460 0.6571 0.595 0.595 0.604 0.595 0.614 4,106,776 0.6018 0.00%
2012-11-15 0 0.650 0.640 0.650 0.620 0.660 17,798,000 11,392,340 0.6401 0.595 0.586 0.595 0.568 0.604 19,434,297 0.5862 -1.52%
2012-11-14 0 0.660 0.650 0.660 0.620 0.660 16,242,000 10,217,220 0.6291 0.604 0.595 0.604 0.568 0.604 17,735,243 0.5761 6.45%
2012-11-13 0 0.620 0.620 0.630 0.610 0.650 10,154,000 6,311,880 0.6216 0.568 0.568 0.577 0.559 0.595 11,087,530 0.5693 -4.62%
2012-11-12 0 0.650 0.640 0.650 0.630 0.650 4,114,000 2,622,600 0.6375 0.595 0.586 0.595 0.577 0.595 4,492,229 0.5838 1.56%
2012-11-09 0 0.640 0.630 0.640 0.620 0.670 210,066,000 130,511,410 0.6213 0.586 0.577 0.586 0.568 0.614 229,378,866 0.5690 1.59%
2012-11-08 0 0.630 0.620 0.630 0.610 0.630 201,611,012 124,999,897 0.6200 0.577 0.568 0.577 0.559 0.577 220,146,551 0.5678 0.00%
2012-11-07 0 0.630 0.620 0.630 0.620 0.640 2,387,000 1,502,980 0.6297 0.577 0.568 0.577 0.568 0.586 2,606,454 0.5766 0.00%
2012-11-06 0 0.630 0.620 0.630 0.600 0.630 104,419,000 64,765,660 0.6202 0.577 0.568 0.577 0.549 0.577 114,018,984 0.5680 3.28%
2012-11-05 0 0.610 0.610 0.620 0.600 0.620 1,630,000 999,120 0.6130 0.559 0.559 0.568 0.549 0.568 1,779,858 0.5613 0.00%
2012-11-02 0 0.610 0.600 0.610 0.600 0.620 850,000 516,940 0.6082 0.559 0.549 0.559 0.549 0.568 928,147 0.5570 0.00%
2012-11-01 0 0.610 0.600 0.610 0.600 0.610 998,175 599,959 0.6011 0.559 0.549 0.559 0.549 0.559 1,089,944 0.5504 1.67%
2012-10-31 0 0.600 0.600 0.610 0.590 0.600 951,999 564,939 0.5934 0.549 0.549 0.559 0.540 0.549 1,039,523 0.5435 1.69%
2012-10-30 0 0.590 0.580 0.590 0.590 0.590 888,000 523,920 0.5900 0.540 0.531 0.540 0.540 0.540 969,640 0.5403 1.72%
2012-10-29 0 0.580 0.580 0.590 0.580 0.600 648,000 384,780 0.5938 0.531 0.531 0.540 0.531 0.549 707,575 0.5438 -3.33%
2012-10-26 0 0.600 0.590 0.600 0.590 0.610 570,000 341,920 0.5999 0.549 0.540 0.549 0.540 0.559 622,404 0.5494 0.00%
2012-10-25 0 0.600 0.590 0.600 0.590 0.610 619,000 373,550 0.6035 0.549 0.540 0.549 0.540 0.559 675,909 0.5527 0.00%
2012-10-24 0 0.600 0.590 0.600 0.590 0.610 740,000 444,000 0.6000 0.549 0.540 0.549 0.540 0.559 808,033 0.5495 -1.64%
2012-10-22 0 0.610 0.600 0.610 0.600 0.620 790,332 479,109 0.6062 0.559 0.549 0.559 0.549 0.568 862,993 0.5552 0.00%
2012-10-19 0 0.610 0.600 0.610 0.610 0.620 1,316,000 802,840 0.6101 0.559 0.549 0.559 0.559 0.568 1,436,989 0.5587 0.00%
2012-10-18 0 0.610 0.600 0.610 0.600 0.620 1,400,000 856,380 0.6117 0.559 0.549 0.559 0.549 0.568 1,528,712 0.5602 0.00%
2012-10-17 0 0.610 0.630 0.640 0.600 0.630 2,757,000 1,681,310 0.6098 0.559 0.577 0.586 0.549 0.577 3,010,471 0.5585 0.00%
2012-10-16 0 0.610 0.600 0.610 0.590 0.610 929,000 556,410 0.5989 0.559 0.549 0.559 0.540 0.559 1,014,410 0.5485 3.39%
2012-10-15 0 0.590 0.580 0.590 0.590 0.610 976,000 586,040 0.6005 0.540 0.531 0.540 0.540 0.559 1,065,731 0.5499 -3.28%
2012-10-12 0 0.610 0.600 0.610 0.600 0.620 613,000 373,830 0.6098 0.559 0.549 0.559 0.549 0.568 669,357 0.5585 -1.61%
2012-10-11 0 0.620 0.610 0.620 0.600 0.630 589,000 363,840 0.6177 0.568 0.559 0.568 0.549 0.577 643,151 0.5657 -3.12%
2012-10-10 0 0.640 0.630 0.640 0.600 0.640 64,736,000 38,859,460 0.6003 0.586 0.577 0.586 0.549 0.586 70,687,642 0.5497 4.92%
2012-10-09 0 0.610 0.600 0.610 0.600 0.610 3,483,000 2,089,890 0.6000 0.559 0.549 0.559 0.549 0.559 3,803,217 0.5495 1.67%
2012-10-08 0 0.600 0.600 0.610 0.600 0.610 2,134,000 1,280,980 0.6003 0.549 0.549 0.559 0.549 0.559 2,330,194 0.5497 -1.64%
2012-10-05 0 0.610 0.600 0.610 0.600 0.610 1,274,000 776,920 0.6098 0.559 0.549 0.559 0.549 0.559 1,391,128 0.5585 0.00%
2012-10-04 0 0.610 0.600 0.610 0.600 0.610 2,623,000 1,597,130 0.6089 0.559 0.549 0.559 0.549 0.559 2,864,151 0.5576 0.00%
2012-10-03 0 0.610 0.600 0.610 0.600 0.620 658,000 401,120 0.6096 0.559 0.549 0.559 0.549 0.568 718,495 0.5583 1.67%
2012-09-28 0 0.600 0.590 0.600 0.590 0.600 2,458,000 1,472,060 0.5989 0.549 0.540 0.549 0.540 0.549 2,683,981 0.5485 0.00%
2012-09-27 0 0.600 0.590 0.600 0.590 0.600 530,000 313,760 0.5920 0.549 0.540 0.549 0.540 0.549 578,727 0.5422 1.69%
2012-09-26 0 0.590 0.580 0.590 0.580 0.600 1,370,000 812,940 0.5934 0.540 0.531 0.540 0.531 0.549 1,495,954 0.5434 -3.28%
2012-09-25 0 0.610 0.600 0.610 0.600 0.610 949,000 575,490 0.6064 0.559 0.549 0.559 0.549 0.559 1,036,248 0.5554 0.00%
2012-09-24 0 0.610 0.610 0.620 0.600 0.620 626,000 381,980 0.6102 0.559 0.559 0.568 0.549 0.568 683,553 0.5588 -1.61%
2012-09-21 0 0.620 0.610 0.620 0.610 0.620 1,162,000 711,480 0.6123 0.568 0.559 0.568 0.559 0.568 1,268,831 0.5607 3.33%
2012-09-20 0 0.600 0.600 0.610 0.600 0.630 550,000 336,460 0.6117 0.549 0.549 0.559 0.549 0.577 600,565 0.5602 -3.23%
2012-09-19 0 0.620 0.610 0.620 0.590 0.620 3,616,000 2,176,780 0.6020 0.568 0.559 0.568 0.540 0.568 3,948,445 0.5513 1.64%
2012-09-18 0 0.610 0.600 0.610 0.600 0.620 1,828,000 1,114,540 0.6097 0.559 0.549 0.559 0.549 0.568 1,996,061 0.5584 0.00%
2012-09-17 0 0.610 0.600 0.610 0.590 0.610 1,996,000 1,197,880 0.6001 0.559 0.549 0.559 0.540 0.559 2,179,507 0.5496 0.00%
2012-09-14 0 0.610 0.600 0.610 0.580 0.610 4,223,332 2,520,459 0.5968 0.559 0.549 0.559 0.531 0.559 4,611,613 0.5465 5.17%
2012-09-13 0 0.580 0.570 0.580 0.540 0.580 4,087,000 2,290,770 0.5605 0.531 0.522 0.531 0.495 0.531 4,462,747 0.5133 7.41%
2012-09-12 0 0.540 0.540 0.550 0.520 0.560 3,850,000 2,088,700 0.5425 0.495 0.495 0.504 0.476 0.513 4,203,958 0.4968 3.85%
2012-09-11 0 0.520 0.520 0.530 0.520 0.530 900,000 469,260 0.5214 0.476 0.476 0.485 0.476 0.485 982,743 0.4775 -1.89%
2012-09-10 0 0.530 0.520 0.530 0.520 0.530 795,000 421,000 0.5296 0.485 0.476 0.485 0.476 0.485 868,090 0.4850 1.92%
2012-09-07 0 0.520 0.520 0.530 0.510 0.530 5,727,666 2,951,296 0.5153 0.476 0.476 0.485 0.467 0.485 6,254,251 0.4719 1.96%
2012-09-06 0 0.510 0.510 0.520 0.500 0.530 2,822,691 1,455,968 0.5158 0.467 0.467 0.476 0.458 0.485 3,082,201 0.4724 -1.92%
2012-09-05 0 0.520 0.510 0.520 0.510 0.530 708,000 366,000 0.5169 0.476 0.467 0.476 0.467 0.485 773,091 0.4734 -1.89%
2012-09-04 0 0.530 0.520 0.530 0.500 0.530 5,131,914 2,622,381 0.5110 0.485 0.476 0.485 0.458 0.485 5,603,727 0.4680 -1.85%
2012-09-03 0 0.540 0.530 0.540 0.485 0.560 21,560,470 11,143,691 0.5169 0.495 0.485 0.495 0.444 0.513 23,542,678 0.4733 18.68%
2012-08-31 0 0.455 0.460 0.465 0.450 0.590 43,857,194 21,296,514 0.4856 0.417 0.421 0.426 0.412 0.540 47,889,299 0.4447 -21.55%
2012-08-30 0 0.580 0.560 0.580 0.560 0.610 6,455,000 3,704,570 0.5739 0.531 0.513 0.531 0.513 0.559 7,048,454 0.5256 -4.92%
2012-08-29 0 0.610 0.600 0.610 0.600 0.650 1,763,000 1,094,490 0.6208 0.559 0.549 0.559 0.549 0.595 1,925,085 0.5685 -6.15%
2012-08-28 0 0.650 0.640 0.650 0.650 0.670 2,652,000 1,732,880 0.6534 0.595 0.586 0.595 0.595 0.614 2,895,817 0.5984 -2.99%
2012-08-27 0 0.670 0.660 0.670 0.660 0.700 1,714,000 1,159,780 0.6767 0.614 0.604 0.614 0.604 0.641 1,871,580 0.6197 -2.90%
2012-08-24 0 0.690 0.680 0.690 0.680 0.720 1,862,000 1,281,680 0.6883 0.632 0.623 0.632 0.623 0.659 2,033,187 0.6304 -1.43%
2012-08-23 0 0.700 0.690 0.700 0.690 0.740 3,900,000 2,755,200 0.7065 0.641 0.632 0.641 0.632 0.678 4,258,555 0.6470 -5.41%
2012-08-22 0 0.740 0.730 0.740 0.730 0.750 1,499,000 1,096,270 0.7313 0.678 0.669 0.678 0.669 0.687 1,636,814 0.6698 1.37%
2012-08-21 0 0.730 0.720 0.730 0.720 0.750 1,560,000 1,144,320 0.7335 0.669 0.659 0.669 0.659 0.687 1,703,422 0.6718 0.00%
2012-08-20 0 0.740 0.730 0.740 0.730 0.760 1,959,000 1,440,490 0.7353 0.669 0.660 0.669 0.660 0.687 2,168,408 0.6643 -1.33%
2012-08-17 0 0.750 0.740 0.750 0.740 0.770 1,196,000 895,420 0.7487 0.678 0.669 0.678 0.669 0.696 1,323,847 0.6764 -1.32%
2012-08-16 0 0.760 0.750 0.760 0.740 0.770 1,649,000 1,242,650 0.7536 0.687 0.678 0.687 0.669 0.696 1,825,270 0.6808 -1.30%
2012-08-15 0 0.770 0.750 0.770 0.730 0.780 3,408,000 2,548,200 0.7477 0.696 0.678 0.696 0.660 0.705 3,772,299 0.6755 -1.28%
2012-08-14 0 0.780 0.770 0.780 0.770 0.790 1,735,851 1,356,252 0.7813 0.705 0.696 0.705 0.696 0.714 1,921,405 0.7059 -1.27%
2012-08-13 0 0.790 0.780 0.790 0.780 0.800 2,070,000 1,618,740 0.7820 0.714 0.705 0.714 0.705 0.723 2,291,273 0.7065 -1.25%
2012-08-10 0 0.800 0.790 0.800 0.770 0.800 1,776,000 1,389,000 0.7821 0.723 0.714 0.723 0.696 0.723 1,965,846 0.7066 1.27%
2012-08-09 0 0.790 0.780 0.790 0.760 0.790 1,886,000 1,465,780 0.7772 0.714 0.705 0.714 0.687 0.714 2,087,604 0.7021 1.28%
2012-08-08 0 0.780 0.770 0.780 0.760 0.800 1,664,000 1,287,660 0.7738 0.705 0.696 0.705 0.687 0.723 1,841,874 0.6991 -1.27%
2012-08-07 0 0.790 0.780 0.790 0.770 0.790 1,190,000 929,360 0.7810 0.714 0.705 0.714 0.696 0.714 1,317,205 0.7056 1.28%
2012-08-06 0 0.780 0.770 0.780 0.760 0.780 1,367,000 1,053,210 0.7705 0.705 0.696 0.705 0.687 0.705 1,513,126 0.6960 1.30%
2012-08-03 0 0.770 0.760 0.770 0.760 0.770 942,013 721,728 0.7662 0.696 0.687 0.696 0.687 0.696 1,042,710 0.6922 0.00%
2012-08-02 0 0.770 0.760 0.770 0.770 0.780 1,430,689 1,105,564 0.7727 0.696 0.687 0.696 0.696 0.705 1,583,623 0.6981 0.00%
2012-08-01 0 0.770 0.760 0.770 0.760 0.780 1,716,000 1,319,020 0.7687 0.696 0.687 0.696 0.687 0.705 1,899,432 0.6944 -1.28%
2012-07-31 0 0.780 0.770 0.780 0.760 0.780 1,494,000 1,151,580 0.7708 0.705 0.696 0.705 0.687 0.705 1,653,701 0.6964 1.30%
2012-07-30 0 0.770 0.760 0.770 0.740 0.780 1,150,000 878,360 0.7638 0.696 0.687 0.696 0.669 0.705 1,272,929 0.6900 0.00%
2012-07-27 0 0.770 0.750 0.770 0.750 0.770 1,620,000 1,233,730 0.7616 0.696 0.678 0.696 0.678 0.696 1,793,170 0.6880 1.32%
2012-07-26 0 0.760 0.740 0.760 0.740 0.760 2,169,000 1,624,950 0.7492 0.687 0.669 0.687 0.669 0.687 2,400,856 0.6768 2.70%
2012-07-25 0 0.740 0.740 0.750 0.730 0.750 1,424,000 1,053,360 0.7397 0.669 0.669 0.678 0.660 0.678 1,576,219 0.6683 -1.33%
2012-07-24 0 0.750 0.740 0.750 0.740 0.750 948,000 706,600 0.7454 0.678 0.669 0.678 0.669 0.678 1,049,337 0.6734 0.00%
2012-07-23 0 0.750 0.740 0.750 0.730 0.750 1,617,500 1,199,690 0.7417 0.678 0.669 0.678 0.660 0.678 1,790,403 0.6701 1.35%
2012-07-20 0 0.740 0.740 0.750 0.730 0.760 1,653,000 1,234,260 0.7467 0.669 0.669 0.678 0.660 0.687 1,829,698 0.6746 -1.33%
2012-07-19 0 0.750 0.740 0.750 0.720 0.760 1,766,000 1,316,220 0.7453 0.678 0.669 0.678 0.650 0.687 1,954,777 0.6733 0.00%
2012-07-18 0 0.750 0.740 0.750 0.740 0.760 1,642,000 1,231,880 0.7502 0.678 0.669 0.678 0.669 0.687 1,817,522 0.6778 0.00%
2012-07-17 0 0.750 0.750 0.760 0.740 0.760 1,448,000 1,088,970 0.7521 0.678 0.678 0.687 0.669 0.687 1,602,784 0.6794 -1.32%
2012-07-16 0 0.760 0.750 0.760 0.750 0.770 1,157,000 877,550 0.7585 0.687 0.678 0.687 0.678 0.696 1,280,678 0.6852 1.33%
2012-07-13 0 0.750 0.750 0.760 0.750 0.770 1,896,000 1,438,700 0.7588 0.678 0.678 0.687 0.678 0.696 2,098,673 0.6855 0.00%
2012-07-12 0 0.750 0.750 0.760 0.730 0.760 1,424,000 1,063,460 0.7468 0.678 0.678 0.687 0.660 0.687 1,576,219 0.6747 0.00%
2012-07-11 0 0.750 0.740 0.750 0.740 0.760 2,054,000 1,522,840 0.7414 0.678 0.669 0.678 0.669 0.687 2,273,563 0.6698 0.00%
2012-07-10 0 0.750 0.750 0.760 0.740 0.760 1,623,000 1,215,690 0.7490 0.678 0.678 0.687 0.669 0.687 1,796,491 0.6767 1.35%
2012-07-09 0 0.740 0.740 0.760 0.720 0.760 2,515,256 1,870,199 0.7435 0.669 0.669 0.687 0.650 0.687 2,784,125 0.6717 0.00%
2012-07-06 0 0.740 0.740 0.750 0.720 0.750 2,615,775 1,930,122 0.7379 0.669 0.669 0.678 0.650 0.678 2,895,389 0.6666 -1.33%
2012-07-05 0 0.750 0.740 0.750 0.740 0.750 3,036,000 2,248,600 0.7406 0.678 0.669 0.678 0.669 0.678 3,360,534 0.6691 1.35%
2012-07-04 0 0.740 0.740 0.750 0.730 0.750 1,635,000 1,209,000 0.7394 0.669 0.669 0.678 0.660 0.678 1,809,774 0.6680 0.00%
2012-07-03 0 0.740 0.730 0.740 0.730 0.750 3,397,665 2,510,525 0.7389 0.669 0.660 0.669 0.660 0.678 3,760,859 0.6675 1.37%
2012-06-29 0 0.730 0.730 0.740 0.730 0.770 2,363,815 1,777,976 0.7522 0.660 0.660 0.669 0.660 0.696 2,616,495 0.6795 -3.95%
2012-06-28 0 0.760 0.750 0.760 0.710 0.760 2,743,000 2,037,810 0.7429 0.687 0.678 0.687 0.641 0.687 3,036,213 0.6712 7.04%
2012-06-27 0 0.710 0.710 0.720 0.670 0.720 1,344,000 938,330 0.6982 0.641 0.641 0.650 0.605 0.650 1,487,667 0.6307 2.90%
2012-06-26 0 0.690 0.690 0.700 0.690 0.700 338,000 235,260 0.6960 0.623 0.623 0.632 0.623 0.632 374,131 0.6288 0.00%
2012-06-25 0 0.690 0.690 0.700 0.690 0.700 184,000 128,640 0.6991 0.623 0.623 0.632 0.623 0.632 203,669 0.6316 0.00%
2012-06-22 0 0.690 0.690 0.700 0.690 0.700 270,051 188,338 0.6974 0.623 0.623 0.632 0.623 0.632 298,918 0.6301 -1.43%
2012-06-21 0 0.700 0.700 0.710 0.680 0.710 306,000 214,540 0.7011 0.632 0.632 0.641 0.614 0.641 338,710 0.6334 -1.41%
2012-06-20 0 0.710 0.690 0.710 0.690 0.710 518,000 365,640 0.7059 0.641 0.623 0.641 0.623 0.641 573,372 0.6377 0.00%
2012-06-19 0 0.710 0.700 0.720 0.700 0.710 382,000 270,920 0.7092 0.641 0.632 0.650 0.632 0.641 422,834 0.6407 0.00%
2012-06-18 0 0.710 0.700 0.730 0.700 0.740 466,000 336,340 0.7218 0.641 0.632 0.660 0.632 0.669 515,813 0.6521 -1.39%
2012-06-15 0 0.720 0.700 0.720 0.700 0.720 677,026 480,830 0.7102 0.650 0.632 0.650 0.632 0.650 749,397 0.6416 2.86%
2012-06-14 0 0.700 0.700 0.710 0.680 0.720 506,022 354,193 0.7000 0.632 0.632 0.641 0.614 0.650 560,113 0.6324 -2.78%
2012-06-13 0 0.720 0.720 0.730 0.690 0.720 633,125 453,685 0.7166 0.650 0.650 0.660 0.623 0.650 700,803 0.6474 0.00%
2012-06-12 0 0.720 0.700 0.710 0.700 0.720 736,126 521,994 0.7091 0.650 0.632 0.641 0.632 0.650 814,814 0.6406 0.00%
2012-06-11 0 0.720 0.700 0.720 0.700 0.720 478,006 341,464 0.7144 0.650 0.632 0.650 0.632 0.650 529,103 0.6454 2.86%
2012-06-08 0 0.700 0.690 0.700 0.670 0.710 222,001 155,140 0.6988 0.632 0.623 0.632 0.605 0.641 245,732 0.6313 0.00%
2012-06-07 0 0.700 0.700 0.710 0.670 0.710 1,750,019 1,225,011 0.7000 0.632 0.632 0.641 0.605 0.641 1,937,088 0.6324 0.00%
2012-06-06 0 0.700 0.690 0.700 0.690 0.710 556,000 385,760 0.6938 0.632 0.623 0.632 0.623 0.641 615,434 0.6268 2.94%
2012-06-05 0 0.680 0.640 0.680 0.620 0.680 141,914 94,938 0.6690 0.614 0.578 0.614 0.560 0.614 157,084 0.6044 4.62%
2012-06-04 0 0.650 0.640 0.650 0.640 0.700 418,000 279,940 0.6697 0.587 0.578 0.587 0.578 0.632 462,682 0.6050 -7.14%
2012-06-01 0 0.700 0.690 0.700 0.670 0.760 2,034,747 1,484,883 0.7298 0.632 0.623 0.632 0.605 0.687 2,252,252 0.6593 -4.11%
2012-05-31 0 0.730 0.730 0.750 0.710 0.760 4,332,034 3,173,617 0.7326 0.660 0.660 0.678 0.641 0.687 4,795,108 0.6618 -2.67%
2012-05-30 0 0.750 0.740 0.750 0.720 0.800 251,253 187,984 0.7482 0.678 0.669 0.678 0.650 0.723 278,111 0.6759 -1.32%
2012-05-29 0 0.760 0.720 0.760 0.720 0.760 689,020 513,166 0.7448 0.687 0.650 0.687 0.650 0.687 762,673 0.6729 1.33%
2012-05-28 0 0.750 0.720 0.750 0.740 0.750 518,000 384,320 0.7419 0.678 0.650 0.678 0.669 0.678 573,372 0.6703 0.00%
2012-05-25 0 0.750 0.720 0.750 0.720 0.750 1,810,007 1,329,804 0.7347 0.678 0.650 0.678 0.650 0.678 2,003,488 0.6637 2.74%
2012-05-24 0 0.730 0.720 0.730 0.690 0.750 1,852,028 1,350,101 0.7290 0.660 0.650 0.660 0.623 0.678 2,050,001 0.6586 0.00%
2012-05-23 0 0.730 0.710 0.730 0.730 0.750 2,370,007 1,747,844 0.7375 0.660 0.641 0.660 0.660 0.678 2,623,349 0.6663 -2.67%
2012-05-22 0 0.750 0.730 0.750 0.700 0.750 2,805,007 2,058,944 0.7340 0.678 0.660 0.678 0.632 0.678 3,104,849 0.6631 2.74%
2012-05-21 0 0.730 0.680 0.730 0.690 0.730 556,007 398,034 0.7159 0.660 0.614 0.660 0.623 0.660 615,441 0.6467 1.39%
2012-05-18 0 0.720 0.700 0.720 0.670 0.720 1,122,004 785,322 0.6999 0.650 0.632 0.650 0.605 0.650 1,241,941 0.6323 9.09%
2012-05-17 0 0.660 0.630 0.660 0.660 0.660 44,013 29,049 0.6600 0.596 0.569 0.596 0.596 0.596 48,718 0.5963 -1.49%
2012-05-16 0 0.670 0.640 0.670 0.580 0.680 1,286,005 818,503 0.6365 0.605 0.578 0.605 0.524 0.614 1,423,473 0.5750 3.08%
2012-05-15 0 0.650 0.650 0.660 0.620 0.630 69,019 42,863 0.6210 0.587 0.587 0.596 0.560 0.569 76,397 0.5611 -1.52%
2012-05-14 0 0.660 0.640 0.670 0.660 0.680 86,000 57,640 0.6702 0.596 0.578 0.605 0.596 0.614 95,193 0.6055 0.00%
2012-05-11 0 0.660 0.660 0.680 0.660 0.660 24,000 15,840 0.6600 0.596 0.596 0.614 0.596 0.596 26,565 0.5963 -1.49%
2012-05-10 0 0.670 0.670 0.680 0.660 0.670 156,000 104,360 0.6690 0.605 0.605 0.614 0.596 0.605 172,676 0.6044 0.00%
2012-05-09 0 0.670 0.670 0.680 0.670 0.700 604,036 413,707 0.6849 0.605 0.605 0.614 0.605 0.632 668,605 0.6188 -2.90%
2012-05-08 0 0.690 0.690 0.700 0.670 0.700 682,000 465,920 0.6832 0.623 0.623 0.632 0.605 0.632 754,903 0.6172 -1.43%
2012-05-07 0 0.700 0.670 0.700 0.670 0.710 458,000 317,380 0.6930 0.632 0.605 0.632 0.605 0.641 506,958 0.6260 0.00%
2012-05-04 0 0.700 0.690 0.720 0.690 0.710 407,037 286,408 0.7036 0.632 0.623 0.650 0.623 0.641 450,547 0.6357 -1.41%
2012-05-03 0 0.710 0.700 0.720 0.690 0.720 688,000 482,820 0.7018 0.641 0.632 0.650 0.623 0.650 761,544 0.6340 0.00%
2012-05-02 0 0.710 0.700 0.730 0.700 0.730 1,457,904 1,032,831 0.7084 0.641 0.632 0.660 0.632 0.660 1,613,747 0.6400 -2.74%
2012-04-30 0 0.730 0.700 0.710 0.710 0.730 212,000 154,620 0.7293 0.660 0.632 0.641 0.641 0.660 234,662 0.6589 1.39%
2012-04-27 0 0.720 0.710 0.720 0.710 0.730 1,880,000 1,356,820 0.7217 0.650 0.641 0.650 0.641 0.660 2,080,963 0.6520 -1.37%
2012-04-26 0 0.730 0.710 0.730 0.710 0.730 1,922,012 1,377,289 0.7166 0.660 0.641 0.660 0.641 0.660 2,127,466 0.6474 1.39%
2012-04-25 0 0.720 0.710 0.720 0.720 0.730 148,012 106,589 0.7201 0.650 0.641 0.650 0.650 0.660 163,834 0.6506 -1.37%
2012-04-24 0 0.730 0.710 0.730 0.700 0.730 321,872 228,842 0.7110 0.660 0.641 0.660 0.632 0.660 356,279 0.6423 2.82%
2012-04-23 0 0.710 0.700 0.720 0.700 0.720 1,867,102 1,324,981 0.7096 0.641 0.632 0.650 0.632 0.650 2,066,686 0.6411 0.00%
2012-04-20 0 0.710 0.710 0.720 0.710 0.710 1,020,113 724,268 0.7100 0.641 0.641 0.650 0.641 0.641 1,129,158 0.6414 0.00%
2012-04-19 0 0.710 0.710 0.720 0.700 0.720 2,662,106 1,890,122 0.7100 0.641 0.641 0.650 0.632 0.650 2,946,672 0.6414 0.00%
2012-04-18 0 0.710 0.700 0.710 0.690 0.710 2,041,204 1,434,141 0.7026 0.641 0.632 0.641 0.623 0.641 2,259,399 0.6347 2.90%
2012-04-17 0 0.690 0.690 0.700 0.670 0.710 1,912,175 1,332,703 0.6970 0.623 0.623 0.632 0.605 0.641 2,116,577 0.6297 -1.43%
2012-04-16 0 0.700 0.700 0.720 0.700 0.750 2,081,000 1,477,680 0.7101 0.632 0.632 0.650 0.632 0.678 2,303,449 0.6415 -2.78%
2012-04-13 0 0.720 0.700 0.720 0.680 0.730 990,000 699,140 0.7062 0.650 0.632 0.650 0.614 0.660 1,095,826 0.6380 0.00%
2012-04-12 0 0.720 0.700 0.730 0.690 0.730 198,000 141,980 0.7171 0.650 0.632 0.660 0.623 0.660 219,165 0.6478 2.86%
2012-04-11 0 0.700 0.700 0.710 0.690 0.740 516,000 371,330 0.7196 0.632 0.632 0.641 0.623 0.669 571,158 0.6501 -2.78%
2012-04-10 0 0.720 0.700 0.740 0.700 0.770 502,015 361,661 0.7204 0.650 0.632 0.669 0.632 0.696 555,678 0.6508 -2.70%
2012-04-05 0 0.740 0.740 0.750 0.700 0.750 653,189 475,811 0.7284 0.669 0.669 0.678 0.632 0.678 723,012 0.6581 0.00%
2012-04-03 0 0.740 0.730 0.740 0.720 0.780 1,476,000 1,123,500 0.7612 0.669 0.660 0.669 0.650 0.705 1,633,777 0.6877 -2.63%
2012-04-02 0 0.760 0.750 0.760 0.750 0.770 1,104,000 833,750 0.7552 0.687 0.678 0.687 0.678 0.696 1,222,012 0.6823 -3.80%
2012-03-30 0 0.790 0.780 0.790 0.780 0.790 270,460 211,166 0.7808 0.714 0.705 0.714 0.705 0.714 299,371 0.7054 3.95%
2012-03-29 0 0.760 0.750 0.760 0.740 0.800 1,057,000 818,450 0.7743 0.687 0.678 0.687 0.669 0.723 1,169,988 0.6995 -5.00%
2012-03-28 0 0.800 0.780 0.800 0.770 0.840 1,068,000 860,160 0.8054 0.723 0.705 0.723 0.696 0.759 1,182,164 0.7276 -4.76%
2012-03-27 0 0.840 0.790 0.850 0.790 0.850 2,036,000 1,652,240 0.8115 0.759 0.714 0.768 0.714 0.768 2,253,639 0.7331 0.00%
2012-03-26 0 0.840 0.810 0.850 0.830 0.870 454,000 386,680 0.8517 0.759 0.732 0.768 0.750 0.786 502,530 0.7695 -1.18%
2012-03-23 0 0.850 0.810 0.850 0.810 0.850 895,910 730,992 0.8159 0.768 0.732 0.768 0.732 0.768 991,678 0.7371 4.94%
2012-03-22 0 0.810 0.780 0.820 0.780 0.840 1,862,000 1,489,520 0.8000 0.732 0.705 0.741 0.705 0.759 2,061,039 0.7227 0.00%
2012-03-21 0 0.810 0.810 0.830 0.810 0.850 90,000 74,580 0.8287 0.732 0.732 0.750 0.732 0.768 99,621 0.7486 -2.41%
2012-03-20 0 0.830 0.810 0.840 0.810 0.860 708,000 595,140 0.8406 0.750 0.732 0.759 0.732 0.777 783,682 0.7594 -1.19%
2012-03-19 0 0.840 0.830 0.840 0.830 0.880 458,000 388,720 0.8487 0.759 0.750 0.759 0.750 0.795 506,958 0.7668 -3.45%
2012-03-16 0 0.870 0.860 0.870 0.860 0.880 2,150,000 1,870,840 0.8702 0.786 0.777 0.786 0.777 0.795 2,379,825 0.7861 -1.14%
2012-03-15 0 0.880 0.860 0.880 0.870 0.900 1,104,000 985,620 0.8928 0.795 0.777 0.795 0.786 0.813 1,222,012 0.8066 -1.12%
2012-03-14 0 0.890 0.860 0.890 0.860 0.910 3,264,000 2,909,300 0.8913 0.804 0.777 0.804 0.777 0.822 3,612,906 0.8053 -1.11%
2012-03-13 0 0.900 0.890 0.910 0.820 0.910 6,212,000 5,272,900 0.8488 0.813 0.804 0.822 0.741 0.822 6,876,033 0.7669 7.14%
2012-03-12 0 0.840 0.840 0.850 0.840 0.860 598,000 509,920 0.8527 0.759 0.759 0.768 0.759 0.777 661,923 0.7704 1.20%
2012-03-09 0 0.830 0.830 0.840 0.830 0.860 671,000 575,870 0.8582 0.750 0.750 0.759 0.750 0.777 742,727 0.7753 -3.49%
2012-03-08 0 0.860 0.850 0.860 0.840 0.860 1,488,000 1,254,220 0.8429 0.777 0.768 0.777 0.759 0.777 1,647,060 0.7615 1.18%
2012-03-07 0 0.850 0.840 0.860 0.830 0.860 2,404,000 2,024,020 0.8419 0.768 0.759 0.777 0.750 0.777 2,660,976 0.7606 0.00%
2012-03-06 0 0.850 0.850 0.860 0.840 0.860 1,216,000 1,036,960 0.8528 0.768 0.768 0.777 0.759 0.777 1,345,985 0.7704 -1.16%
2012-03-05 0 0.860 0.850 0.860 0.850 0.870 1,229,000 1,056,110 0.8593 0.777 0.768 0.777 0.768 0.786 1,360,374 0.7763 -1.15%
2012-03-02 0 0.870 0.850 0.870 0.840 0.880 1,780,000 1,505,260 0.8457 0.786 0.768 0.786 0.759 0.795 1,970,273 0.7640 3.57%
2012-03-01 0 0.840 0.830 0.840 0.830 0.850 1,323,000 1,111,090 0.8398 0.759 0.750 0.759 0.750 0.768 1,464,422 0.7587 -1.18%
2012-02-29 0 0.850 0.850 0.860 0.850 0.900 1,985,000 1,728,140 0.8706 0.768 0.768 0.777 0.768 0.813 2,197,187 0.7865 0.00%
2012-02-28 0 0.850 0.850 0.870 0.850 0.870 4,156,805 3,541,080 0.8519 0.768 0.768 0.786 0.768 0.786 4,601,147 0.7696 1.19%
2012-02-27 0 0.840 0.830 0.840 0.820 0.850 4,789,000 3,988,510 0.8328 0.759 0.750 0.759 0.741 0.768 5,300,921 0.7524 0.00%
2012-02-24 0 0.840 0.830 0.840 0.820 0.840 4,602,165 3,804,652 0.8267 0.759 0.750 0.759 0.741 0.759 5,094,114 0.7469 2.44%
2012-02-23 0 0.820 0.810 0.820 0.800 0.820 1,662,000 1,346,560 0.8102 0.741 0.732 0.741 0.723 0.741 1,839,660 0.7320 1.23%
2012-02-22 0 0.810 0.790 0.810 0.790 0.820 4,945,332 3,946,792 0.7981 0.732 0.714 0.732 0.714 0.741 5,473,964 0.7210 2.53%
2012-02-21 0 0.790 0.790 0.800 0.780 0.800 2,071,000 1,645,240 0.7944 0.714 0.714 0.723 0.705 0.723 2,292,380 0.7177 -1.25%
2012-02-20 0 0.800 0.790 0.800 0.780 0.800 6,276,000 4,927,200 0.7851 0.723 0.714 0.723 0.705 0.723 6,946,874 0.7093 1.27%
2012-02-17 0 0.790 0.780 0.790 0.780 0.790 1,034,000 806,640 0.7801 0.714 0.705 0.714 0.705 0.714 1,144,530 0.7048 2.60%
2012-02-16 0 0.770 0.770 0.780 0.760 0.780 2,009,000 1,545,430 0.7693 0.696 0.696 0.705 0.687 0.705 2,223,752 0.6950 -1.28%
2012-02-15 0 0.780 0.770 0.790 0.770 0.790 1,455,000 1,135,740 0.7806 0.705 0.696 0.714 0.696 0.714 1,610,532 0.7052 -1.27%
2012-02-14 0 0.790 0.770 0.790 0.770 0.790 558,000 433,200 0.7763 0.714 0.696 0.714 0.696 0.714 617,648 0.7014 -1.25%
2012-02-13 0 0.800 0.780 0.800 0.780 0.800 973,000 769,020 0.7904 0.723 0.705 0.723 0.705 0.723 1,077,009 0.7140 0.00%
2012-02-10 0 0.800 0.790 0.800 0.790 0.800 556,000 442,040 0.7950 0.723 0.714 0.723 0.714 0.723 615,434 0.7183 1.27%
2012-02-09 0 0.790 0.780 0.790 0.780 0.820 1,764,000 1,413,020 0.8010 0.714 0.705 0.714 0.705 0.741 1,952,563 0.7237 -3.66%
2012-02-08 0 0.820 0.800 0.820 0.760 0.820 3,252,000 2,553,220 0.7851 0.741 0.723 0.741 0.687 0.741 3,599,623 0.7093 5.13%
2012-02-07 0 0.780 0.760 0.780 0.760 0.780 530,000 411,140 0.7757 0.705 0.687 0.705 0.687 0.705 586,654 0.7008 0.00%
2012-02-06 0 0.780 0.760 0.780 0.760 0.790 1,072,000 830,640 0.7749 0.705 0.687 0.705 0.687 0.714 1,186,592 0.7000 -1.27%
2012-02-03 0 0.790 0.770 0.790 0.760 0.790 1,578,000 1,227,820 0.7781 0.714 0.696 0.714 0.687 0.714 1,746,681 0.7029 1.28%
2012-02-02 0 0.780 0.770 0.780 0.760 0.780 1,372,000 1,056,420 0.7700 0.705 0.696 0.705 0.687 0.705 1,518,660 0.6956 0.00%
2012-02-01 0 0.780 0.770 0.780 0.760 0.780 268,000 207,020 0.7725 0.705 0.696 0.705 0.687 0.705 296,648 0.6979 -1.27%
2012-01-31 0 0.790 0.770 0.790 0.770 0.800 858,000 674,080 0.7856 0.714 0.696 0.714 0.696 0.723 949,716 0.7098 0.00%
2012-01-30 0 0.790 0.780 0.790 0.780 0.810 533,000 420,020 0.7880 0.714 0.705 0.714 0.705 0.732 589,975 0.7119 -3.66%
2012-01-27 0 0.820 0.790 0.820 0.800 0.820 477,000 387,980 0.8134 0.741 0.714 0.741 0.723 0.741 527,989 0.7348 -2.38%
2012-01-26 0 0.840 0.810 0.840 0.780 0.840 2,929,000 2,338,200 0.7983 0.759 0.732 0.759 0.705 0.759 3,242,096 0.7212 6.33%
2012-01-20 0 0.790 0.770 0.790 0.770 0.790 358,000 280,940 0.7847 0.714 0.696 0.714 0.696 0.714 396,268 0.7090 1.28%
2012-01-19 0 0.780 0.770 0.790 0.780 0.790 659,000 519,510 0.7883 0.705 0.696 0.714 0.705 0.714 729,444 0.7122 -1.27%
2012-01-18 0 0.790 0.780 0.790 0.770 0.800 956,500 757,055 0.7915 0.714 0.705 0.714 0.696 0.723 1,058,745 0.7150 -2.47%
2012-01-17 0 0.810 0.790 0.810 0.770 0.810 4,052,000 3,138,560 0.7746 0.732 0.714 0.732 0.696 0.732 4,485,139 0.6998 5.19%
2012-01-16 0 0.770 0.760 0.770 0.760 0.780 1,434,000 1,094,100 0.7630 0.696 0.687 0.696 0.687 0.705 1,587,288 0.6893 -1.28%
2012-01-13 0 0.780 0.760 0.780 0.750 0.780 1,404,000 1,067,060 0.7600 0.705 0.687 0.705 0.678 0.705 1,554,081 0.6866 1.30%
2012-01-12 0 0.770 0.750 0.770 0.760 0.780 2,980,500 2,276,955 0.7640 0.696 0.678 0.696 0.687 0.705 3,299,101 0.6902 -1.28%
2012-01-11 0 0.780 0.770 0.780 0.760 0.780 1,466,000 1,127,720 0.7692 0.705 0.696 0.705 0.687 0.705 1,622,708 0.6950 0.00%
2012-01-10 0 0.780 0.770 0.780 0.770 0.790 657,000 507,100 0.7718 0.705 0.696 0.705 0.696 0.714 727,230 0.6973 0.00%
2012-01-09 0 0.780 0.770 0.780 0.770 0.790 386,000 303,340 0.7859 0.705 0.696 0.705 0.696 0.714 427,262 0.7100 0.00%
2012-01-06 0 0.780 0.770 0.780 0.770 0.790 604,000 465,980 0.7715 0.705 0.696 0.705 0.696 0.714 668,565 0.6970 -1.27%
2012-01-05 0 0.790 0.790 0.810 0.790 0.810 1,083,332 872,352 0.8052 0.714 0.714 0.732 0.714 0.732 1,199,135 0.7275 -1.25%
2012-01-04 0 0.800 0.800 0.810 0.800 0.830 1,739,000 1,404,650 0.8077 0.723 0.723 0.732 0.723 0.750 1,924,891 0.7297 -1.23%
2012-01-03 0 0.810 0.790 0.810 0.790 0.820 2,560,000 2,057,880 0.8039 0.732 0.714 0.732 0.714 0.741 2,833,652 0.7262 1.25%
2011-12-30 0 0.800 0.780 0.800 0.770 0.800 2,326,000 1,816,790 0.7811 0.723 0.705 0.723 0.696 0.723 2,574,638 0.7056 1.27%
2011-12-29 0 0.790 0.770 0.790 0.770 0.790 1,071,600 828,764 0.7734 0.714 0.696 0.714 0.696 0.714 1,186,149 0.6987 0.00%
2011-12-28 0 0.790 0.770 0.790 0.770 0.810 1,425,000 1,101,850 0.7732 0.714 0.696 0.714 0.696 0.732 1,577,326 0.6986 -1.25%
2011-12-23 0 0.800 0.780 0.800 0.780 0.820 2,880,000 2,299,900 0.7986 0.723 0.705 0.723 0.705 0.741 3,187,858 0.7215 -2.44%
2011-12-22 0 0.820 0.800 0.820 0.780 0.820 700,348 561,621 0.8019 0.741 0.723 0.741 0.705 0.741 775,212 0.7245 2.50%
2011-12-21 0 0.800 0.770 0.800 0.770 0.820 1,308,000 1,034,160 0.7906 0.723 0.696 0.723 0.696 0.741 1,447,819 0.7143 5.26%
2011-12-20 0 0.760 0.730 0.760 0.730 0.770 1,950,000 1,448,780 0.7430 0.687 0.660 0.687 0.660 0.696 2,158,446 0.6712 2.70%
2011-12-19 0 0.740 0.730 0.740 0.730 0.750 280,000 207,200 0.7400 0.669 0.660 0.669 0.660 0.678 309,931 0.6685 0.00%
2011-12-16 0 0.740 0.720 0.740 0.720 0.770 4,486,000 3,337,440 0.7440 0.669 0.650 0.669 0.650 0.696 4,965,532 0.6721 -3.90%
2011-12-15 0 0.770 0.770 0.780 0.750 0.790 1,775,000 1,362,860 0.7678 0.696 0.696 0.705 0.678 0.714 1,964,739 0.6937 -1.28%
2011-12-14 0 0.780 0.760 0.780 0.760 0.800 794,000 615,300 0.7749 0.705 0.687 0.705 0.687 0.723 878,875 0.7001 0.00%
2011-12-13 0 0.780 0.770 0.790 0.770 0.790 376,000 295,260 0.7853 0.705 0.696 0.714 0.696 0.714 416,193 0.7094 0.00%
2011-12-12 0 0.780 0.780 0.800 0.780 0.800 250,000 197,400 0.7896 0.705 0.705 0.723 0.705 0.723 276,724 0.7133 -2.50%
2011-12-09 0 0.800 0.780 0.800 0.780 0.800 329,000 259,280 0.7881 0.723 0.705 0.723 0.705 0.723 364,169 0.7120 0.00%
2011-12-08 0 0.800 0.780 0.800 0.780 0.820 399,003 318,642 0.7986 0.723 0.705 0.723 0.705 0.741 441,654 0.7215 -3.61%
2011-12-07 0 0.830 0.810 0.830 0.780 0.830 1,799,000 1,439,250 0.8000 0.750 0.732 0.750 0.705 0.750 1,991,304 0.7228 3.75%
2011-12-06 0 0.800 0.780 0.800 0.780 0.800 310,000 246,900 0.7965 0.723 0.705 0.723 0.705 0.723 343,138 0.7195 0.00%
2011-12-05 0 0.800 0.780 0.800 0.780 0.800 555,000 442,750 0.7977 0.723 0.705 0.723 0.705 0.723 614,327 0.7207 0.00%
2011-12-02 0 0.800 0.790 0.800 0.780 0.810 652,000 525,100 0.8054 0.723 0.714 0.723 0.705 0.732 721,696 0.7276 0.00%
2011-12-01 0 0.800 0.790 0.800 0.790 0.840 1,682,403 1,347,445 0.8009 0.723 0.714 0.723 0.714 0.759 1,862,244 0.7236 0.00%
2011-11-30 0 0.800 0.790 0.800 0.780 0.820 2,800,000 2,245,340 0.8019 0.723 0.714 0.723 0.705 0.741 3,099,306 0.7245 0.00%
2011-11-29 0 0.800 0.790 0.800 0.790 0.810 1,002,000 798,080 0.7965 0.723 0.714 0.723 0.714 0.732 1,109,109 0.7196 -1.23%
2011-11-28 0 0.810 0.790 0.810 0.790 0.810 150,000 121,300 0.8087 0.732 0.714 0.732 0.714 0.732 166,034 0.7306 1.25%
2011-11-25 0 0.800 0.790 0.800 0.790 0.810 1,692,000 1,348,000 0.7967 0.723 0.714 0.723 0.714 0.732 1,872,867 0.7198 -4.76%
2011-11-24 0 0.840 0.800 0.840 0.800 0.840 244,000 204,040 0.8362 0.759 0.723 0.759 0.723 0.759 270,082 0.7555 0.00%
2011-11-23 0 0.840 0.820 0.840 0.800 0.860 2,078,000 1,693,800 0.8151 0.759 0.741 0.759 0.723 0.777 2,300,128 0.7364 -2.33%
2011-11-22 0 0.860 0.830 0.860 0.790 0.860 1,668,000 1,365,400 0.8186 0.777 0.750 0.777 0.714 0.777 1,846,301 0.7395 4.88%
2011-11-21 0 0.820 0.790 0.820 0.760 0.820 1,490,000 1,182,000 0.7933 0.741 0.714 0.741 0.687 0.741 1,649,274 0.7167 0.00%
2011-11-18 0 0.820 0.800 0.820 0.790 0.820 648,000 518,500 0.8002 0.741 0.723 0.741 0.714 0.741 717,268 0.7229 -1.20%
2011-11-17 0 0.830 0.810 0.830 0.800 0.840 7,501,000 6,157,040 0.8208 0.750 0.732 0.750 0.723 0.759 8,302,821 0.7416 -1.19%
2011-11-16 0 0.840 0.810 0.840 0.800 0.840 3,229,000 2,621,850 0.8120 0.759 0.732 0.759 0.723 0.759 3,574,165 0.7336 1.20%
2011-11-15 0 0.830 0.810 0.840 0.810 0.850 2,774,000 2,291,140 0.8259 0.750 0.732 0.759 0.732 0.768 3,070,527 0.7462 -2.35%
2011-11-14 0 0.850 0.830 0.850 0.830 0.860 2,276,332 1,920,132 0.8435 0.768 0.750 0.768 0.750 0.777 2,519,661 0.7621 1.19%
2011-11-11 0 0.840 0.820 0.840 0.810 0.840 1,592,000 1,314,040 0.8254 0.759 0.741 0.759 0.732 0.759 1,762,177 0.7457 1.20%
2011-11-10 0 0.830 0.810 0.840 0.800 0.850 2,456,000 2,012,160 0.8193 0.750 0.732 0.759 0.723 0.768 2,718,535 0.7402 -2.35%
2011-11-09 0 0.850 0.830 0.850 0.830 0.860 1,714,000 1,443,280 0.8421 0.768 0.750 0.768 0.750 0.777 1,897,218 0.7607 1.19%
2011-11-08 0 0.840 0.830 0.840 0.800 0.850 2,364,000 1,961,990 0.8299 0.759 0.750 0.759 0.723 0.768 2,616,700 0.7498 3.70%
2011-11-07 0 0.810 0.800 0.810 0.800 0.860 1,961,000 1,599,510 0.8157 0.732 0.723 0.732 0.723 0.777 2,170,621 0.7369 -3.57%
2011-11-04 0 0.840 0.830 0.840 0.820 0.880 2,127,000 1,810,320 0.8511 0.759 0.750 0.759 0.741 0.795 2,354,366 0.7689 1.20%
2011-11-03 0 0.830 0.810 0.830 0.800 0.840 627,000 513,190 0.8185 0.750 0.732 0.750 0.723 0.759 694,023 0.7394 0.00%
2011-11-02 0 0.830 0.810 0.840 0.770 0.840 1,334,000 1,067,320 0.8001 0.750 0.732 0.759 0.696 0.759 1,476,598 0.7228 2.47%
2011-11-01 0 0.810 0.800 0.810 0.800 0.820 118,000 96,160 0.8149 0.732 0.723 0.732 0.723 0.741 130,614 0.7362 -3.57%
2011-10-31 0 0.840 0.830 0.840 0.830 0.880 238,000 200,320 0.8417 0.759 0.750 0.759 0.750 0.795 263,441 0.7604 -2.33%
2011-10-28 0 0.860 0.840 0.860 0.810 0.880 1,897,000 1,602,660 0.8448 0.777 0.759 0.777 0.732 0.795 2,099,780 0.7633 3.61%
2011-10-27 0 0.830 0.820 0.830 0.800 0.840 1,681,000 1,379,650 0.8207 0.750 0.741 0.750 0.723 0.759 1,860,691 0.7415 2.47%
2011-10-26 0 0.810 0.800 0.810 0.800 0.810 195,000 156,780 0.8040 0.732 0.723 0.732 0.723 0.732 215,845 0.7264 0.00%
2011-10-25 0 0.810 0.800 0.810 0.790 0.810 1,149,000 920,460 0.8011 0.732 0.723 0.732 0.714 0.732 1,271,823 0.7237 0.00%
2011-10-24 0 0.810 0.800 0.810 0.760 0.820 2,780,000 2,220,460 0.7987 0.732 0.723 0.732 0.687 0.741 3,077,169 0.7216 8.00%
2011-10-21 0 0.750 0.750 0.760 0.750 0.770 1,140,000 865,520 0.7592 0.678 0.678 0.687 0.678 0.696 1,261,861 0.6859 -1.32%
2011-10-20 0 0.760 0.760 0.780 0.760 0.760 20,000 15,200 0.7600 0.687 0.687 0.705 0.687 0.687 22,138 0.6866 -1.30%
2011-10-19 0 0.770 0.770 0.790 0.760 0.790 54,851 42,307 0.7713 0.696 0.696 0.714 0.687 0.714 60,714 0.6968 1.32%
2011-10-18 0 0.760 0.750 0.770 0.750 0.770 122,000 92,680 0.7597 0.687 0.678 0.696 0.678 0.696 135,041 0.6863 -6.17%
2011-10-17 0 0.810 0.800 0.820 0.800 0.820 609,000 491,230 0.8066 0.732 0.723 0.741 0.723 0.741 674,099 0.7287 1.25%
2011-10-14 0 0.800 0.790 0.800 0.780 0.810 210,000 167,440 0.7973 0.723 0.714 0.723 0.705 0.732 232,448 0.7203 -2.44%
2011-10-13 0 0.820 0.810 0.820 0.800 0.820 645,029 522,322 0.8098 0.741 0.732 0.741 0.723 0.741 713,979 0.7316 2.50%
2011-10-12 0 0.800 0.790 0.800 0.790 0.800 633,000 505,100 0.7979 0.723 0.714 0.723 0.714 0.723 700,665 0.7209 1.27%
2011-10-11 0 0.790 0.780 0.790 0.760 0.800 1,977,500 1,553,060 0.7854 0.714 0.705 0.714 0.687 0.723 2,188,885 0.7095 6.76%
2011-10-10 0 0.740 0.730 0.740 0.730 0.740 1,245,000 915,330 0.7352 0.669 0.660 0.669 0.660 0.669 1,378,084 0.6642 -5.13%
2011-10-07 0 0.780 0.770 0.780 0.720 0.780 4,448,000 3,429,220 0.7710 0.705 0.696 0.705 0.650 0.705 4,923,470 0.6965 4.00%
2011-10-06 0 0.750 0.740 0.750 0.700 0.750 271,000 196,500 0.7251 0.678 0.669 0.678 0.632 0.678 299,969 0.6551 2.74%
2011-10-04 0 0.730 0.730 0.760 0.720 0.760 1,044,000 760,100 0.7281 0.660 0.660 0.687 0.650 0.687 1,155,599 0.6578 -1.35%
2011-10-03 0 0.740 0.740 0.770 0.710 0.780 821,000 617,500 0.7521 0.669 0.669 0.696 0.641 0.705 908,761 0.6795 -6.33%
2011-09-30 0 0.790 0.750 0.790 0.780 0.800 1,890,500 1,482,675 0.7843 0.714 0.678 0.714 0.705 0.723 2,092,585 0.7085 1.28%
2011-09-28 0 0.780 0.770 0.790 0.760 0.780 432,000 333,880 0.7729 0.705 0.696 0.714 0.687 0.705 478,179 0.6982 0.00%
2011-09-27 0 0.780 0.780 0.800 0.760 0.780 1,174,000 912,920 0.7776 0.705 0.705 0.723 0.687 0.705 1,299,495 0.7025 6.85%
2011-09-26 0 0.730 0.730 0.800 0.670 0.780 3,995,500 2,776,860 0.6950 0.660 0.660 0.723 0.605 0.705 4,422,600 0.6279 1.39%
2011-09-23 0 0.720 0.710 0.720 0.680 0.750 6,580,000 4,604,810 0.6998 0.650 0.641 0.650 0.614 0.678 7,283,370 0.6322 -5.26%
2011-09-22 0 0.760 0.760 0.780 0.760 0.780 252,000 191,680 0.7606 0.687 0.687 0.705 0.687 0.705 278,938 0.6872 -7.32%
2011-09-21 0 0.820 0.800 0.820 0.790 0.820 644,000 522,850 0.8119 0.741 0.723 0.741 0.714 0.741 712,840 0.7335 1.23%
2011-09-20 0 0.810 0.800 0.820 0.780 0.810 785,000 628,780 0.8010 0.732 0.723 0.741 0.705 0.732 868,913 0.7236 0.00%
2011-09-19 0 0.810 0.810 0.820 0.810 0.850 704,000 574,920 0.8166 0.732 0.732 0.741 0.732 0.768 779,254 0.7378 -3.57%
2011-09-16 0 0.840 0.820 0.840 0.820 0.860 1,967,079 1,650,141 0.8389 0.759 0.741 0.759 0.741 0.777 2,177,350 0.7579 1.20%
2011-09-15 0 0.830 0.830 0.840 0.800 0.830 1,358,001 1,117,520 0.8229 0.750 0.750 0.759 0.723 0.750 1,503,165 0.7434 1.84%
2011-09-14 0 0.820 0.810 0.820 0.810 0.830 1,671,000 1,360,036 0.8139 0.736 0.727 0.736 0.727 0.745 1,860,969 0.7308 1.23%
2011-09-12 0 0.810 0.810 0.840 0.810 0.850 2,736,000 2,243,400 0.8200 0.727 0.727 0.754 0.727 0.763 3,047,045 0.7363 -6.90%
2011-09-09 0 0.870 0.870 0.890 0.860 0.890 427,000 372,930 0.8734 0.781 0.781 0.799 0.772 0.799 475,544 0.7842 -1.14%
2011-09-08 0 0.880 0.880 0.890 0.860 0.890 876,000 765,760 0.8742 0.790 0.790 0.799 0.772 0.799 975,589 0.7849 -1.12%
2011-09-07 0 0.890 0.890 0.900 0.870 0.900 3,064,000 2,739,040 0.8939 0.799 0.799 0.808 0.781 0.808 3,412,334 0.8027 1.14%
2011-09-06 0 0.880 0.870 0.890 0.870 0.890 666,000 584,940 0.8783 0.790 0.781 0.799 0.781 0.799 741,715 0.7886 0.00%
2011-09-05 0 0.880 0.870 0.880 0.870 0.890 413,000 363,260 0.8796 0.790 0.781 0.790 0.781 0.799 459,952 0.7898 -1.12%
2011-09-02 0 0.890 0.880 0.890 0.880 0.900 746,000 667,620 0.8949 0.799 0.790 0.799 0.790 0.808 830,810 0.8036 -3.26%
2011-09-01 0 0.920 0.920 0.930 0.900 0.930 2,582,150 2,366,262 0.9164 0.826 0.826 0.835 0.808 0.835 2,875,704 0.8228 1.10%
2011-08-31 0 0.910 0.900 0.910 0.890 0.920 6,276,000 5,658,240 0.9016 0.817 0.808 0.817 0.799 0.826 6,989,493 0.8095 1.11%
2011-08-30 0 0.900 0.880 0.900 0.880 0.900 3,436,000 3,081,760 0.8969 0.808 0.790 0.808 0.790 0.808 3,826,625 0.8053 1.12%
2011-08-29 0 0.890 0.880 0.890 0.870 0.900 1,430,000 1,272,150 0.8896 0.799 0.790 0.799 0.781 0.808 1,592,571 0.7988 1.14%
2011-08-26 0 0.880 0.880 0.890 0.880 0.910 3,331,000 2,969,300 0.8914 0.790 0.790 0.799 0.790 0.817 3,709,688 0.8004 2.33%
2011-08-25 0 0.860 0.850 0.860 0.850 0.870 1,026,165 880,365 0.8579 0.772 0.763 0.772 0.763 0.781 1,142,826 0.7703 1.18%
2011-08-24 0 0.850 0.830 0.850 0.830 0.860 571,000 483,260 0.8463 0.763 0.745 0.763 0.745 0.772 635,915 0.7599 -2.30%
2011-08-23 0 0.870 0.870 0.880 0.820 0.880 1,755,000 1,495,180 0.8520 0.781 0.781 0.790 0.736 0.790 1,954,519 0.7650 3.57%
2011-08-22 0 0.840 0.830 0.840 0.810 0.880 3,030,000 2,534,440 0.8364 0.754 0.745 0.754 0.727 0.790 3,374,468 0.7511 -3.45%
2011-08-19 0 0.870 0.870 0.890 0.850 0.890 1,485,000 1,297,050 0.8734 0.781 0.781 0.799 0.763 0.799 1,653,824 0.7843 -3.33%
2011-08-18 0 0.900 0.890 0.900 0.890 0.950 8,922,000 8,254,420 0.9252 0.808 0.799 0.808 0.799 0.853 9,936,306 0.8307 3.45%
2011-08-17 0 0.870 0.850 0.870 0.840 0.890 5,495,000 4,771,060 0.8683 0.781 0.763 0.781 0.754 0.799 6,119,704 0.7796 2.35%
2011-08-16 0 0.850 0.840 0.850 0.830 0.860 788,000 665,440 0.8445 0.763 0.754 0.763 0.745 0.772 877,585 0.7583 0.00%
2011-08-15 0 0.850 0.840 0.850 0.840 0.850 768,000 647,920 0.8436 0.763 0.754 0.763 0.754 0.763 855,311 0.7575 1.19%
2011-08-12 0 0.840 0.820 0.840 0.830 0.850 507,000 428,180 0.8445 0.754 0.736 0.754 0.745 0.763 564,639 0.7583 1.20%
2011-08-11 0 0.830 0.820 0.830 0.810 0.840 929,000 769,550 0.8284 0.745 0.736 0.745 0.727 0.754 1,034,614 0.7438 -2.35%
2011-08-10 0 0.850 0.830 0.860 0.840 0.860 1,138,000 966,780 0.8495 0.763 0.745 0.772 0.754 0.772 1,267,375 0.7628 2.41%
2011-08-09 0 0.830 0.830 0.840 0.750 0.840 1,794,000 1,491,790 0.8315 0.745 0.745 0.754 0.673 0.754 1,997,953 0.7467 -5.68%
2011-08-08 0 0.880 0.870 0.880 0.810 0.880 4,861,000 4,137,870 0.8512 0.790 0.781 0.790 0.727 0.790 5,413,627 0.7643 -3.30%
2011-08-05 0 0.910 0.910 0.920 0.900 0.950 2,337,000 2,128,930 0.9110 0.817 0.817 0.826 0.808 0.853 2,602,684 0.8180 -6.19%
2011-08-04 0 0.970 0.960 0.970 0.970 0.990 556,000 541,692 0.9743 0.871 0.862 0.871 0.871 0.889 619,209 0.8748 -1.02%
2011-08-03 0 0.980 0.970 0.980 0.960 0.980 2,015,000 1,969,540 0.9774 0.880 0.871 0.880 0.862 0.880 2,244,077 0.8777 0.00%
2011-08-02 0 0.980 0.980 0.990 0.970 0.990 335,000 329,100 0.9824 0.880 0.880 0.889 0.871 0.889 373,085 0.8821 -1.01%
2011-08-01 0 0.990 0.990 1.000 0.970 1.010 2,054,000 2,028,880 0.9878 0.889 0.889 0.898 0.871 0.907 2,287,511 0.8869 3.13%
2011-07-29 0 0.960 0.960 0.970 0.960 0.980 3,250,000 3,163,000 0.9732 0.862 0.862 0.871 0.862 0.880 3,619,479 0.8739 -2.04%
2011-07-28 0 0.980 0.970 0.990 0.980 0.990 319,000 313,550 0.9829 0.880 0.871 0.889 0.880 0.889 355,266 0.8826 -2.00%
2011-07-27 0 1.000 1.000 1.010 0.970 1.010 2,986,000 2,961,780 0.9919 0.898 0.898 0.907 0.871 0.907 3,325,466 0.8906 2.04%
2011-07-26 0 0.980 0.970 0.980 0.960 0.990 1,552,000 1,520,000 0.9794 0.880 0.871 0.880 0.862 0.889 1,728,441 0.8794 0.00%
2011-07-25 0 0.980 0.980 1.010 0.960 1.010 1,210,000 1,195,660 0.9881 0.880 0.880 0.907 0.862 0.907 1,347,560 0.8873 -2.00%
2011-07-22 0 1.000 1.000 1.010 1.000 1.010 932,000 936,060 1.0044 0.898 0.898 0.907 0.898 0.907 1,037,955 0.9018 1.01%
2011-07-21 0 0.990 0.980 0.990 0.980 0.990 460,000 451,240 0.9810 0.889 0.880 0.889 0.880 0.889 512,296 0.8808 0.00%
2011-07-20 0 0.990 0.980 0.990 0.970 1.000 1,401,165 1,375,558 0.9817 0.889 0.880 0.889 0.871 0.898 1,560,458 0.8815 1.02%
2011-07-19 0 0.980 0.970 1.000 0.980 1.000 2,132,000 2,096,260 0.9832 0.880 0.871 0.898 0.880 0.898 2,374,378 0.8829 -2.97%
2011-07-18 0 1.010 1.000 1.010 1.000 1.020 2,988,000 3,023,400 1.0118 0.907 0.898 0.907 0.898 0.916 3,327,694 0.9086 -0.98%
2011-07-15 0 1.020 1.020 1.030 0.990 1.030 799,000 810,850 1.0148 0.916 0.916 0.925 0.889 0.925 889,835 0.9112 0.00%
2011-07-14 0 1.020 1.010 1.020 0.990 1.020 1,311,000 1,316,780 1.0044 0.916 0.907 0.916 0.889 0.916 1,460,042 0.9019 0.00%
2011-07-13 0 1.020 1.010 1.020 1.000 1.020 1,251,000 1,269,300 1.0146 0.916 0.907 0.916 0.898 0.916 1,393,221 0.9111 0.99%
2011-07-12 0 1.010 1.000 1.010 1.000 1.030 2,080,500 2,120,925 1.0194 0.907 0.898 0.907 0.898 0.925 2,317,024 0.9154 -3.81%
2011-07-11 0 1.050 1.040 1.060 1.040 1.050 565,000 591,020 1.0461 0.943 0.934 0.952 0.934 0.943 629,233 0.9393 0.00%
2011-07-08 0 1.050 1.040 1.060 1.050 1.080 1,936,000 2,049,780 1.0588 0.943 0.934 0.952 0.943 0.970 2,156,096 0.9507 -1.87%
2011-07-07 0 1.070 1.060 1.070 1.060 1.090 3,903,000 4,195,170 1.0749 0.961 0.952 0.961 0.952 0.979 4,346,716 0.9651 -2.73%
2011-07-06 0 1.100 1.090 1.100 1.080 1.100 1,807,000 1,967,820 1.0890 0.988 0.979 0.988 0.970 0.988 2,012,431 0.9778 0.00%
2011-07-05 0 1.100 1.090 1.100 1.080 1.100 4,895,000 5,343,200 1.0916 0.988 0.979 0.988 0.970 0.988 5,451,493 0.9801 0.00%
2011-07-04 0 1.100 1.090 1.100 1.090 1.110 11,845,000 13,025,170 1.0996 0.988 0.979 0.988 0.979 0.997 13,191,610 0.9874 0.00%
2011-06-30 0 1.100 1.090 1.100 1.080 1.110 37,832,770 41,469,919 1.0961 0.988 0.979 0.988 0.970 0.997 42,133,824 0.9842 0.92%
2011-06-29 0 1.090 1.080 1.090 1.080 1.120 57,094,000 62,837,520 1.1006 0.979 0.970 0.979 0.970 1.006 63,584,785 0.9882 0.00%
2011-06-28 0 1.090 1.080 1.090 1.030 1.090 38,346,667 40,624,153 1.0594 0.979 0.970 0.979 0.925 0.979 42,706,144 0.9512 3.81%
2011-06-27 0 1.050 1.040 1.050 1.010 1.050 22,167,165 23,063,841 1.0405 0.943 0.934 0.943 0.907 0.943 24,687,260 0.9342 0.00%
2011-06-24 0 1.050 1.040 1.050 1.040 1.070 674,000 708,580 1.0513 0.943 0.934 0.943 0.934 0.961 750,624 0.9440 -1.87%
2011-06-23 0 1.070 1.050 1.070 1.030 1.070 2,677,000 2,815,790 1.0518 0.961 0.943 0.961 0.925 0.961 2,981,337 0.9445 0.94%
2011-06-22 0 1.060 1.050 1.060 1.040 1.060 1,587,000 1,668,330 1.0512 0.952 0.943 0.952 0.934 0.952 1,767,420 0.9439 0.95%
2011-06-21 0 1.050 1.040 1.050 1.040 1.080 2,354,000 2,483,590 1.0551 0.943 0.934 0.943 0.934 0.970 2,621,617 0.9474 0.96%
2011-06-20 0 1.040 1.040 1.050 1.040 1.080 2,196,427 2,314,811 1.0539 0.934 0.934 0.943 0.934 0.970 2,446,130 0.9463 -3.70%
2011-06-17 0 1.080 1.020 1.080 1.010 1.090 5,792,000 5,979,050 1.0323 0.970 0.916 0.970 0.907 0.979 6,450,469 0.9269 6.93%
2011-06-16 0 1.010 1.000 1.010 1.000 1.020 620,000 623,970 1.0064 0.907 0.898 0.907 0.898 0.916 690,485 0.9037 -0.98%
2011-06-15 0 1.020 1.010 1.020 1.010 1.030 380,000 385,660 1.0149 0.916 0.907 0.916 0.907 0.925 423,201 0.9113 -0.97%
2011-06-14 0 1.030 1.020 1.030 1.000 1.040 2,004,000 2,039,720 1.0178 0.925 0.916 0.925 0.898 0.934 2,231,827 0.9139 0.00%
2011-06-13 0 1.030 1.020 1.030 0.990 1.030 3,648,000 3,646,460 0.9996 0.925 0.916 0.925 0.889 0.925 4,062,726 0.8975 3.00%
2011-06-10 0 1.000 1.000 1.010 0.990 1.010 1,233,000 1,234,310 1.0011 0.898 0.898 0.907 0.889 0.907 1,373,175 0.8989 0.00%
2011-06-09 0 1.000 1.000 1.010 0.990 1.010 2,169,000 2,154,020 0.9931 0.898 0.898 0.907 0.889 0.907 2,415,585 0.8917 0.00%
2011-06-08 0 1.000 1.000 1.010 1.000 1.010 3,264,000 3,266,650 1.0008 0.898 0.898 0.907 0.898 0.907 3,635,071 0.8986 -1.96%
2011-06-07 0 1.020 1.010 1.020 1.000 1.040 2,140,000 2,157,400 1.0081 0.916 0.907 0.916 0.898 0.934 2,383,288 0.9052 0.00%
2011-06-03 0 1.020 1.010 1.020 1.010 1.030 2,381,000 2,430,770 1.0209 0.916 0.907 0.916 0.907 0.925 2,651,686 0.9167 -1.92%
2011-06-02 0 1.040 1.030 1.040 1.010 1.040 2,311,333 2,361,339 1.0216 0.934 0.925 0.934 0.907 0.934 2,574,099 0.9173 0.00%
2011-06-01 0 1.040 1.030 1.040 1.010 1.040 2,641,157 2,714,485 1.0278 0.934 0.925 0.934 0.907 0.934 2,941,419 0.9228 0.00%
2011-05-31 0 1.040 1.040 1.050 0.990 1.050 13,209,000 13,453,810 1.0185 0.934 0.934 0.943 0.889 0.943 14,710,678 0.9146 5.05%
2011-05-30 0 0.990 0.970 0.980 0.980 1.080 8,651,000 8,940,290 1.0334 0.889 0.871 0.880 0.880 0.970 9,634,497 0.9279 -8.33%
2011-05-27 0 1.080 1.070 1.080 1.050 1.080 3,223,332 3,414,948 1.0594 0.970 0.961 0.970 0.943 0.970 3,589,780 0.9513 0.00%
2011-05-26 0 1.080 1.070 1.080 1.040 1.080 3,152,000 3,343,520 1.0608 0.970 0.961 0.970 0.934 0.970 3,510,338 0.9525 0.93%
2011-05-25 0 1.070 1.060 1.070 1.050 1.100 3,989,000 4,231,480 1.0608 0.961 0.952 0.961 0.943 0.988 4,442,493 0.9525 -0.93%
2011-05-24 0 1.080 1.070 1.080 1.050 1.080 5,104,168 5,464,551 1.0706 0.970 0.961 0.970 0.943 0.970 5,684,440 0.9613 0.93%
2011-05-23 0 1.070 1.060 1.070 1.050 1.110 9,067,000 9,689,960 1.0687 0.961 0.952 0.961 0.943 0.997 10,097,790 0.9596 -3.60%
2011-05-20 0 1.110 1.100 1.110 1.100 1.120 2,569,000 2,834,820 1.1035 0.997 0.988 0.997 0.988 1.006 2,861,059 0.9908 -1.77%
2011-05-19 0 1.130 1.120 1.130 1.100 1.130 2,482,000 2,765,860 1.1144 1.015 1.006 1.015 0.988 1.015 2,764,169 1.0006 0.00%
2011-05-18 0 1.130 1.120 1.130 1.120 1.140 3,370,000 3,808,700 1.1302 1.015 1.006 1.015 1.006 1.024 3,753,122 1.0148 0.00%
2011-05-17 0 1.130 1.120 1.130 1.110 1.130 2,339,000 2,620,510 1.1204 1.015 1.006 1.015 0.997 1.015 2,604,911 1.0060 0.00%
2011-05-16 0 1.130 1.120 1.130 1.110 1.130 1,702,000 1,905,510 1.1196 1.015 1.006 1.015 0.997 1.015 1,895,493 1.0053 -1.74%
2011-05-13 0 1.150 1.140 1.150 1.120 1.150 3,369,000 3,809,420 1.1307 1.033 1.024 1.033 1.006 1.033 3,752,008 1.0153 2.68%
2011-05-12 0 1.120 1.120 1.130 1.110 1.130 3,008,100 3,365,427 1.1188 1.006 1.006 1.015 0.997 1.015 3,350,079 1.0046 -1.75%
2011-05-11 0 1.140 1.120 1.140 1.130 1.160 4,796,665 5,462,358 1.1388 1.024 1.006 1.024 1.015 1.042 5,341,978 1.0225 0.00%
2011-05-09 0 1.140 1.130 1.140 1.130 1.160 6,668,000 7,648,430 1.1470 1.024 1.015 1.024 1.015 1.042 7,426,058 1.0299 0.88%
2011-05-06 0 1.130 1.130 1.140 1.130 1.140 1,373,000 1,555,630 1.1330 1.015 1.015 1.024 1.015 1.024 1,529,091 1.0174 -0.88%
2011-05-05 0 1.140 1.130 1.140 1.120 1.170 1,924,000 2,197,530 1.1422 1.024 1.015 1.024 1.006 1.051 2,142,732 1.0256 0.88%
2011-05-04 0 1.130 1.130 1.140 1.120 1.160 28,834,800 31,850,002 1.1046 1.015 1.015 1.024 1.006 1.042 32,112,911 0.9918 -3.42%
2011-05-03 0 1.170 1.150 1.170 1.150 1.190 10,490,000 12,189,500 1.1620 1.051 1.033 1.051 1.033 1.069 11,682,566 1.0434 -1.68%
2011-04-29 0 1.190 1.180 1.190 1.170 1.210 14,302,200 17,098,480 1.1955 1.069 1.060 1.069 1.051 1.086 15,928,159 1.0735 0.00%
2011-04-28 0 1.190 1.190 1.200 1.160 1.200 14,007,000 16,506,900 1.1785 1.069 1.069 1.078 1.042 1.078 15,599,399 1.0582 1.71%
2011-04-27 0 1.170 1.160 1.170 1.150 1.180 16,950,000 19,762,960 1.1660 1.051 1.042 1.051 1.033 1.060 18,876,977 1.0469 -0.85%
2011-04-26 0 1.180 1.180 1.190 1.150 1.200 41,075,332 47,577,865 1.1583 1.060 1.060 1.069 1.033 1.078 45,745,020 1.0401 -1.67%
2011-04-21 0 1.200 1.190 1.200 1.170 1.250 29,731,800 35,786,446 1.2036 1.078 1.069 1.078 1.051 1.122 33,111,888 1.0808 0.84%
2011-04-20 0 1.190 1.180 1.190 1.160 1.190 13,674,000 16,004,550 1.1704 1.069 1.060 1.069 1.042 1.069 15,228,542 1.0510 3.48%
2011-04-19 0 1.150 1.150 1.160 1.140 1.190 8,395,000 9,692,310 1.1545 1.033 1.033 1.042 1.024 1.069 9,349,394 1.0367 -4.17%
2011-04-18 0 1.200 1.190 1.200 1.180 1.200 33,964,000 40,702,470 1.1984 1.078 1.069 1.078 1.060 1.078 37,825,229 1.0761 0.84%
2011-04-15 0 1.190 1.180 1.190 1.170 1.200 9,621,232 11,408,162 1.1857 1.069 1.060 1.069 1.051 1.078 10,715,031 1.0647 0.00%
2011-04-14 0 1.190 1.180 1.190 1.170 1.210 12,931,331 15,457,223 1.1953 1.069 1.060 1.069 1.051 1.086 14,401,442 1.0733 1.71%
2011-04-13 0 1.170 1.170 1.180 1.090 1.210 45,345,000 53,223,060 1.1737 1.051 1.051 1.060 0.979 1.086 50,500,089 1.0539 5.41%
2011-04-12 0 1.110 1.110 1.130 1.090 1.150 34,705,200 36,526,484 1.0525 0.997 0.997 1.015 0.979 1.033 38,650,693 0.9450 -3.48%
2011-04-11 0 1.150 1.140 1.150 1.080 1.180 127,346,665 131,415,184 1.0319 1.033 1.024 1.033 0.970 1.060 141,824,191 0.9266 1.77%
2011-04-08 0 1.130 1.130 1.140 1.110 1.220 34,406,500 39,389,930 1.1448 1.015 1.015 1.024 0.997 1.095 38,318,035 1.0280 6.60%
2011-04-07 0 1.060 1.060 1.070 1.050 1.070 3,988,800 4,221,436 1.0583 0.952 0.952 0.961 0.943 0.961 4,442,270 0.9503 0.00%
2011-04-06 0 1.060 1.050 1.060 1.010 1.060 10,572,000 10,910,700 1.0320 0.952 0.943 0.952 0.907 0.952 11,773,888 0.9267 0.00%
2011-04-04 0 1.060 1.050 1.060 1.050 1.070 8,044,332 8,491,468 1.0556 0.952 0.943 0.952 0.943 0.961 8,958,859 0.9478 0.95%
2011-04-01 0 1.050 1.040 1.050 1.010 1.050 10,347,168 10,696,185 1.0337 0.943 0.934 0.943 0.907 0.943 11,523,496 0.9282 0.96%
2011-03-31 0 1.040 1.030 1.040 1.010 1.040 9,549,300 9,784,005 1.0246 0.934 0.925 0.934 0.907 0.934 10,634,921 0.9200 0.00%
2011-03-30 0 1.040 1.030 1.040 1.010 1.040 12,961,501 13,279,803 1.0246 0.934 0.925 0.934 0.907 0.934 14,435,041 0.9200 0.97%
2011-03-29 0 1.030 1.010 1.030 0.990 1.030 9,150,000 9,264,470 1.0125 0.925 0.907 0.925 0.889 0.925 10,190,226 0.9092 1.98%
2011-03-28 0 1.010 1.000 1.010 1.000 1.010 2,790,000 2,808,340 1.0066 0.907 0.898 0.907 0.898 0.907 3,107,184 0.9038 0.00%
2011-03-25 0 1.010 1.000 1.010 0.980 1.030 24,364,000 24,726,320 1.0149 0.907 0.898 0.907 0.880 0.925 27,133,844 0.9113 1.00%
2011-03-24 0 1.000 1.000 1.010 0.920 1.020 29,488,000 28,869,770 0.9790 0.898 0.898 0.907 0.826 0.916 32,840,371 0.8791 3.09%
2011-03-23 0 0.970 0.950 0.960 0.910 0.970 4,576,000 4,373,460 0.9557 0.871 0.853 0.862 0.817 0.871 5,096,227 0.8582 2.11%
2011-03-22 0 0.475 0.470 0.475 0.455 0.475 14,176,665 6,621,329 0.4671 0.853 0.844 0.853 0.817 0.853 7,894,176 0.8388 3.26%
2011-03-21 0 0.460 0.455 0.465 0.455 0.470 4,118,400 1,901,244 0.4616 0.826 0.817 0.835 0.817 0.844 2,293,302 0.8290 -2.13%
2011-03-18 0 0.470 0.460 0.470 0.440 0.470 7,848,665 3,599,929 0.4587 0.844 0.826 0.844 0.790 0.844 4,370,474 0.8237 4.44%
2011-03-17 0 0.450 0.445 0.450 0.435 0.450 9,714,000 4,321,890 0.4449 0.808 0.799 0.808 0.781 0.808 5,409,173 0.7990 -3.23%
2011-03-16 0 0.465 0.460 0.465 0.440 0.465 120,788,000 54,938,390 0.4548 0.835 0.826 0.835 0.790 0.835 67,259,949 0.8168 1.09%
2011-03-15 0 0.460 0.455 0.460 0.445 0.475 9,409,000 4,288,040 0.4557 0.826 0.817 0.826 0.799 0.853 5,239,336 0.8184 -3.16%
2011-03-14 0 0.475 0.475 0.480 0.450 0.480 15,250,000 7,148,950 0.4688 0.853 0.853 0.862 0.808 0.862 8,491,855 0.8419 2.15%
2011-03-11 0 0.465 0.465 0.470 0.460 0.485 12,663,600 5,901,490 0.4660 0.835 0.835 0.844 0.826 0.871 7,051,637 0.8369 -1.06%
2011-03-10 0 0.470 0.470 0.475 0.460 0.480 12,491,600 5,816,658 0.4656 0.844 0.844 0.853 0.826 0.862 6,955,860 0.8362 -2.08%
2011-03-09 0 0.480 0.475 0.480 0.460 0.480 6,852,000 3,225,880 0.4708 0.862 0.853 0.862 0.826 0.862 3,815,488 0.8455 2.13%
2011-03-08 0 0.470 0.470 0.475 0.460 0.480 29,384,400 13,834,652 0.4708 0.844 0.844 0.853 0.826 0.862 16,362,497 0.8455 -2.08%
2011-03-07 0 0.480 0.480 0.485 0.480 0.490 14,625,330 7,108,628 0.4860 0.862 0.862 0.871 0.862 0.880 8,144,012 0.8729 -2.04%
2011-03-04 0 0.490 0.490 0.495 0.485 0.495 6,400,000 3,139,910 0.4906 0.880 0.880 0.889 0.871 0.889 3,563,795 0.8811 0.00%
2011-03-03 0 0.490 0.490 0.495 0.480 0.495 4,028,000 1,978,690 0.4912 0.880 0.880 0.889 0.862 0.889 2,242,963 0.8822 1.03%
2011-03-02 0 0.485 0.485 0.490 0.485 0.490 2,490,000 1,211,850 0.4867 0.871 0.871 0.880 0.871 0.880 1,386,539 0.8740 -2.02%
2011-03-01 0 0.495 0.490 0.495 0.490 0.510 12,397,414 6,111,767 0.4930 0.889 0.880 0.889 0.880 0.916 6,903,413 0.8853 0.00%
2011-02-28 0 0.495 0.490 0.500 0.480 0.510 13,714,000 6,819,310 0.4973 0.889 0.880 0.898 0.862 0.916 7,636,545 0.8930 2.06%
2011-02-25 0 0.485 0.480 0.485 0.475 0.490 29,174,000 14,121,140 0.4840 0.871 0.862 0.871 0.853 0.880 16,245,337 0.8692 2.11%
2011-02-24 0 0.475 0.475 0.480 0.475 0.530 59,894,000 30,481,950 0.5089 0.853 0.853 0.862 0.853 0.952 33,351,553 0.9140 -8.65%
2011-02-23 0 0.520 0.510 0.520 0.510 0.530 57,692,000 29,952,320 0.5192 0.934 0.916 0.934 0.916 0.952 32,125,385 0.9324 0.00%
2011-02-22 0 0.520 0.510 0.520 0.490 0.520 84,166,000 42,336,050 0.5030 0.934 0.916 0.934 0.880 0.934 46,867,246 0.9033 0.00%
2011-02-21 0 0.520 0.510 0.520 0.475 0.520 127,474,000 62,309,460 0.4888 0.934 0.916 0.934 0.853 0.934 70,983,001 0.8778 8.33%
2011-02-18 0 0.480 0.475 0.480 0.455 0.485 134,610,000 62,760,750 0.4662 0.862 0.853 0.862 0.817 0.871 74,956,633 0.8373 3.23%
2011-02-17 0 0.465 0.455 0.465 0.455 0.475 3,964,000 1,847,830 0.4662 0.835 0.817 0.835 0.817 0.853 2,207,326 0.8371 0.00%
2011-02-16 0 0.465 0.465 0.470 0.455 0.485 43,730,000 20,761,420 0.4748 0.835 0.835 0.844 0.817 0.871 24,350,743 0.8526 2.20%
2011-02-15 0 0.455 0.455 0.460 0.440 0.455 8,854,000 3,935,270 0.4445 0.817 0.817 0.826 0.790 0.817 4,930,288 0.7982 3.41%
2011-02-14 0 0.440 0.440 0.445 0.440 0.450 3,210,000 1,417,160 0.4415 0.790 0.790 0.799 0.790 0.808 1,787,466 0.7928 0.00%
2011-02-11 0 0.440 0.440 0.445 0.435 0.445 2,908,000 1,285,460 0.4420 0.790 0.790 0.799 0.781 0.799 1,619,299 0.7938 -3.30%
2011-02-10 0 0.455 0.445 0.455 0.440 0.455 7,726,000 3,461,220 0.4480 0.817 0.799 0.817 0.790 0.817 4,302,169 0.8045 0.00%
2011-02-09 0 0.455 0.450 0.455 0.445 0.455 7,072,000 3,175,240 0.4490 0.817 0.808 0.817 0.799 0.817 3,937,994 0.8063 1.11%
2011-02-08 0 0.450 0.445 0.450 0.440 0.450 2,832,000 1,267,720 0.4476 0.808 0.799 0.808 0.790 0.808 1,576,979 0.8039 0.00%
2011-02-07 0 0.450 0.445 0.450 0.440 0.460 3,506,000 1,580,900 0.4509 0.808 0.799 0.808 0.790 0.826 1,952,291 0.8098 -1.10%
2011-02-02 0 0.455 0.450 0.455 0.450 0.455 1,778,000 800,910 0.4505 0.817 0.808 0.817 0.808 0.817 990,067 0.8089 1.11%
2011-02-01 0 0.450 0.445 0.450 0.440 0.455 9,810,000 4,369,340 0.4454 0.808 0.799 0.808 0.790 0.817 5,462,630 0.7999 0.00%
2011-01-31 0 0.450 0.450 0.455 0.445 0.455 7,222,000 3,234,840 0.4479 0.808 0.808 0.817 0.799 0.817 4,021,520 0.8044 -2.17%
2011-01-28 0 0.460 0.450 0.460 0.455 0.460 3,150,000 1,438,490 0.4567 0.826 0.808 0.826 0.817 0.826 1,754,055 0.8201 1.10%
2011-01-27 0 0.455 0.450 0.455 0.440 0.455 6,816,000 3,024,900 0.4438 0.817 0.808 0.817 0.790 0.817 3,795,442 0.7970 3.41%
2011-01-26 0 0.440 0.440 0.445 0.440 0.470 15,664,000 7,056,970 0.4505 0.790 0.790 0.799 0.790 0.844 8,722,388 0.8091 -5.38%
2011-01-25 0 0.465 0.465 0.470 0.460 0.480 5,810,000 2,725,330 0.4691 0.835 0.835 0.844 0.826 0.862 3,235,258 0.8424 -2.11%
2011-01-24 0 0.475 0.470 0.475 0.465 0.480 7,136,000 3,364,500 0.4715 0.853 0.844 0.853 0.835 0.862 3,973,631 0.8467 -1.04%
2011-01-21 0 0.480 0.475 0.485 0.475 0.510 11,932,000 5,801,400 0.4862 0.862 0.853 0.871 0.853 0.916 6,644,250 0.8731 -4.00%
2011-01-20 0 0.500 0.500 0.510 0.480 0.520 44,614,000 22,325,160 0.5004 0.898 0.898 0.916 0.862 0.934 24,842,992 0.8987 2.04%
2011-01-19 0 0.490 0.490 0.495 0.450 0.510 44,962,000 21,834,240 0.4856 0.880 0.880 0.889 0.808 0.916 25,036,774 0.8721 6.52%
2011-01-18 0 0.460 0.455 0.460 0.455 0.470 8,636,000 3,980,710 0.4609 0.826 0.817 0.826 0.817 0.844 4,808,896 0.8278 -2.13%
2011-01-17 0 0.470 0.465 0.470 0.460 0.485 13,684,000 6,387,590 0.4668 0.844 0.835 0.844 0.826 0.871 7,619,839 0.8383 -3.09%
2011-01-14 0 0.485 0.480 0.485 0.480 0.490 4,075,998 1,974,229 0.4844 0.871 0.862 0.871 0.862 0.880 2,269,691 0.8698 0.00%
2011-01-13 0 0.485 0.480 0.485 0.480 0.490 7,154,000 3,469,900 0.4850 0.871 0.862 0.871 0.862 0.880 3,983,655 0.8710 0.00%
2011-01-12 0 0.485 0.485 0.490 0.485 0.495 12,230,000 5,978,050 0.4888 0.871 0.871 0.880 0.871 0.889 6,810,190 0.8778 -1.02%
2011-01-11 0 0.490 0.485 0.490 0.465 0.500 32,218,000 15,571,530 0.4833 0.880 0.871 0.880 0.835 0.898 17,940,367 0.8680 2.08%
2011-01-10 0 0.480 0.480 0.485 0.475 0.495 22,728,600 10,996,605 0.4838 0.862 0.862 0.871 0.853 0.889 12,656,261 0.8689 -4.00%
2011-01-07 0 0.500 0.495 0.500 0.495 0.510 20,612,000 10,278,130 0.4986 0.898 0.889 0.898 0.889 0.916 11,477,647 0.8955 -1.96%
2011-01-06 0 0.510 0.510 0.520 0.500 0.520 15,764,000 7,934,460 0.5033 0.916 0.916 0.934 0.898 0.934 8,778,073 0.9039 0.00%
2011-01-05 0 0.510 0.500 0.510 0.500 0.510 27,086,000 13,794,840 0.5093 0.916 0.898 0.916 0.898 0.916 15,082,649 0.9146 -1.92%
2011-01-04 0 0.520 0.510 0.520 0.510 0.530 21,604,000 11,180,720 0.5175 0.934 0.916 0.934 0.916 0.952 12,030,036 0.9294 -1.89%
2011-01-03 0 0.530 0.520 0.530 0.510 0.540 35,160,000 18,555,660 0.5277 0.952 0.934 0.952 0.916 0.970 19,578,599 0.9478 0.00%
2010-12-31 0 0.530 0.510 0.530 0.510 0.530 27,222,000 14,151,920 0.5199 0.952 0.916 0.952 0.916 0.952 15,158,379 0.9336 0.00%
2010-12-30 0 0.530 0.520 0.530 0.510 0.530 58,554,000 30,528,260 0.5214 0.952 0.934 0.952 0.916 0.952 32,605,383 0.9363 0.00%
2010-12-29 0 0.530 0.520 0.530 0.510 0.550 126,629,200 66,924,120 0.5285 0.952 0.934 0.952 0.916 0.988 70,512,580 0.9491 1.92%
2010-12-28 0 0.520 0.510 0.520 0.500 0.530 21,417,998 10,995,779 0.5134 0.934 0.916 0.934 0.898 0.952 11,926,462 0.9220 0.00%
2010-12-24 0 0.520 0.510 0.520 0.500 0.520 11,264,000 5,790,300 0.5141 0.934 0.916 0.934 0.898 0.934 6,272,279 0.9232 1.96%
2010-12-23 0 0.510 0.510 0.520 0.500 0.530 41,296,000 21,353,600 0.5171 0.916 0.916 0.934 0.898 0.952 22,995,387 0.9286 -1.92%
2010-12-22 0 0.520 0.510 0.520 0.510 0.560 69,407,665 37,208,919 0.5361 0.934 0.916 0.934 0.916 1.006 38,649,170 0.9627 -5.45%
2010-12-21 0 0.550 0.540 0.550 0.510 0.570 262,489,730 142,291,909 0.5421 0.988 0.970 0.988 0.916 1.024 146,165,561 0.9735 5.77%
2010-12-20 0 0.520 0.500 0.520 0.495 0.540 96,078,935 49,098,639 0.5110 0.934 0.898 0.934 0.889 0.970 53,500,880 0.9177 0.00%
2010-12-17 0 0.520 0.510 0.520 0.470 0.520 168,739,940 83,997,964 0.4978 0.934 0.916 0.934 0.844 0.934 93,961,650 0.8940 7.22%
2010-12-16 0 0.485 0.480 0.485 0.470 0.530 164,134,844 80,178,899 0.4885 0.871 0.862 0.871 0.844 0.952 91,397,334 0.8773 -6.73%
2010-12-15 0 0.520 0.510 0.520 0.500 0.620 771,667,660 432,579,819 0.5606 0.934 0.916 0.934 0.898 1.113 429,697,713 1.0067 25.30%
2010-12-14 1 - - - - - 0 0 - 0.745 - - - - 0 - 0.00%
2010-12-13 1 - - - - - 0 0 - 0.745 - - - - 0 - 0.00%
2010-12-10 1 - - - - - 0 0 - 0.745 - - - - 0 - 0.00%
2010-12-09 1 - - - - - 0 0 - 0.745 - - - - 0 - 0.00%
2010-12-08 1 - - - - - 0 0 - 0.745 - - - - 0 - 0.00%
2010-12-07 1 - - - - - 0 0 - 0.745 - - - - 0 - 0.00%
2010-12-06 1 - - - - - 0 0 - 0.745 - - - - 0 - 0.00%
2010-12-03 1 - - - - - 0 0 - 0.745 - - - - 0 - 0.00%
2010-12-02 1 - - - - - 0 0 - 0.745 - - - - 0 - 0.00%
2010-12-01 1 - - - - - 0 0 - 0.745 - - - - 0 - 0.00%
2010-11-30 1 - - - - - 0 0 - 0.745 - - - - 0 - 0.00%
2010-11-29 1 - - - - - 0 0 - 0.745 - - - - 0 - 0.00%
2010-11-26 1 - - - - - 0 0 - 0.745 - - - - 0 - 0.00%
2010-11-25 1 - - - - - 0 0 - 0.745 - - - - 0 - 0.00%
2010-11-24 1 - - - - - 0 0 - 0.745 - - - - 0 - 0.00%
2010-11-23 1 - - - - - 0 0 - 0.745 - - - - 0 - 0.00%
2010-11-22 1 - - - - - 0 0 - 0.745 - - - - 0 - 0.00%
2010-11-19 1 - - - - - 0 0 - 0.745 - - - - 0 - 0.00%
2010-11-18 1 - - - - - 0 0 - 0.745 - - - - 0 - 0.00%
2010-11-17 1 - - - - - 0 0 - 0.745 - - - - 0 - 0.00%
2010-11-16 1 0.415 0.410 0.420 0.360 0.440 164,834,400 66,399,420 0.4028 0.745 0.736 0.754 0.647 0.790 91,786,877 0.7234 16.90%
2010-11-15 0 0.355 0.350 0.355 0.330 0.355 25,476,000 8,666,160 0.3402 0.638 0.629 0.638 0.593 0.638 14,186,132 0.6109 7.58%
2010-11-12 0 0.330 0.325 0.330 0.315 0.330 3,414,000 1,111,350 0.3255 0.593 0.584 0.593 0.566 0.593 1,901,062 0.5846 4.76%
2010-11-11 0 0.315 0.315 0.320 0.315 0.330 2,548,000 817,000 0.3206 0.566 0.566 0.575 0.566 0.593 1,418,836 0.5758 -4.55%
2010-11-10 0 0.330 0.325 0.330 0.320 0.330 5,164,000 1,678,170 0.3250 0.593 0.584 0.593 0.575 0.593 2,875,537 0.5836 1.54%
2010-11-09 0 0.325 0.325 0.330 0.325 0.330 1,588,000 518,600 0.3266 0.584 0.584 0.593 0.584 0.593 884,267 0.5865 -1.52%
2010-11-08 0 0.330 0.325 0.330 0.320 0.335 3,106,000 1,020,030 0.3284 0.593 0.584 0.593 0.575 0.602 1,729,554 0.5898 0.00%
2010-11-05 0 0.330 0.325 0.330 0.325 0.330 1,522,000 494,750 0.3251 0.593 0.584 0.593 0.584 0.593 847,515 0.5838 0.00%
2010-11-04 0 0.330 0.325 0.330 0.325 0.330 1,750,000 573,564 0.3278 0.593 0.584 0.593 0.584 0.593 974,475 0.5886 0.00%
2010-11-03 0 0.330 0.330 0.335 0.330 0.340 4,142,000 1,388,240 0.3352 0.593 0.593 0.602 0.593 0.611 2,306,444 0.6019 -1.49%
2010-11-02 0 0.335 0.335 0.340 0.330 0.340 3,376,000 1,134,340 0.3360 0.602 0.602 0.611 0.593 0.611 1,879,902 0.6034 0.00%
2010-11-01 0 0.335 0.335 0.340 0.330 0.340 5,934,000 1,993,244 0.3359 0.602 0.602 0.611 0.593 0.611 3,304,306 0.6032 1.52%
2010-10-29 0 0.330 0.325 0.335 0.330 0.345 2,958,000 989,940 0.3347 0.593 0.584 0.602 0.593 0.620 1,647,142 0.6010 1.54%
2010-10-28 0 0.325 0.330 0.335 0.315 0.340 6,996,000 2,286,350 0.3268 0.584 0.593 0.602 0.566 0.611 3,895,673 0.5869 3.17%
2010-10-27 0 0.315 0.315 0.320 0.315 0.325 3,728,000 1,187,690 0.3186 0.566 0.566 0.575 0.566 0.584 2,075,911 0.5721 0.00%
2010-10-26 0 0.315 0.310 0.320 0.315 0.320 2,902,000 919,380 0.3168 0.566 0.557 0.575 0.566 0.575 1,615,958 0.5689 1.61%
2010-10-25 0 0.310 0.310 0.315 0.310 0.320 11,944,000 3,735,000 0.3127 0.557 0.557 0.566 0.557 0.575 6,650,932 0.5616 -1.59%
2010-10-22 0 0.315 0.315 0.320 0.315 0.325 9,430,330 3,020,817 0.3203 0.566 0.566 0.575 0.566 0.584 5,251,213 0.5753 -4.55%
2010-10-21 0 0.330 0.325 0.335 0.325 0.335 2,336,000 770,930 0.3300 0.593 0.584 0.602 0.584 0.602 1,300,785 0.5927 0.00%
2010-10-20 0 0.330 0.330 0.335 0.325 0.340 6,668,000 2,208,630 0.3312 0.593 0.593 0.602 0.584 0.611 3,713,029 0.5948 -4.35%
2010-10-19 0 0.345 0.340 0.345 0.335 0.350 4,646,000 1,595,170 0.3433 0.620 0.611 0.620 0.602 0.629 2,587,092 0.6166 2.99%
2010-10-18 0 0.335 0.335 0.340 0.330 0.340 2,871,200 962,218 0.3351 0.602 0.602 0.611 0.593 0.611 1,598,808 0.6018 1.52%
2010-10-15 0 0.330 0.335 0.340 0.330 0.345 3,256,000 1,096,930 0.3369 0.593 0.602 0.611 0.593 0.620 1,813,081 0.6050 -1.49%
2010-10-14 0 0.335 0.335 0.340 0.335 0.345 4,112,000 1,387,150 0.3373 0.602 0.602 0.611 0.602 0.620 2,289,738 0.6058 -1.47%
2010-10-13 0 0.340 0.340 0.345 0.340 0.350 1,260,000 429,990 0.3413 0.611 0.611 0.620 0.611 0.629 701,622 0.6129 1.49%
2010-10-12 0 0.335 0.335 0.340 0.335 0.340 1,648,000 554,780 0.3366 0.602 0.602 0.611 0.602 0.611 917,677 0.6045 -1.47%
2010-10-11 0 0.340 0.340 0.345 0.335 0.345 2,180,000 738,240 0.3386 0.611 0.611 0.620 0.602 0.620 1,213,918 0.6081 -2.86%
2010-10-08 0 0.350 0.335 0.350 0.335 0.350 2,494,000 854,890 0.3428 0.629 0.602 0.629 0.602 0.629 1,388,766 0.6156 2.94%
2010-10-07 0 0.340 0.335 0.340 0.330 0.355 5,520,000 1,867,770 0.3384 0.611 0.602 0.611 0.593 0.638 3,073,773 0.6076 -1.45%
2010-10-06 0 0.345 0.335 0.345 0.335 0.350 2,684,000 922,200 0.3436 0.620 0.602 0.620 0.602 0.629 1,494,567 0.6170 0.00%
2010-10-05 0 0.345 0.345 0.350 0.345 0.350 4,327,330 1,502,333 0.3472 0.620 0.620 0.629 0.620 0.629 2,409,643 0.6235 -2.82%
2010-10-04 0 0.355 0.350 0.355 0.350 0.360 4,336,000 1,533,370 0.3536 0.638 0.629 0.638 0.629 0.647 2,414,471 0.6351 -1.39%
2010-09-30 0 0.360 0.355 0.360 0.355 0.360 2,406,000 854,460 0.3551 0.647 0.638 0.647 0.638 0.647 1,339,764 0.6378 1.41%
2010-09-29 0 0.355 0.355 0.360 0.355 0.360 3,778,335 1,345,676 0.3562 0.638 0.638 0.647 0.638 0.647 2,103,939 0.6396 0.00%
2010-09-28 0 0.355 0.355 0.360 0.350 0.365 21,516,000 7,673,880 0.3567 0.638 0.638 0.647 0.629 0.655 11,981,033 0.6405 -1.39%
2010-09-27 0 0.360 0.355 0.360 0.355 0.370 2,986,000 1,078,440 0.3612 0.647 0.638 0.647 0.638 0.664 1,662,733 0.6486 0.00%
2010-09-24 0 0.360 0.355 0.365 0.355 0.375 6,224,000 2,261,470 0.3633 0.647 0.638 0.655 0.638 0.673 3,465,791 0.6525 -5.26%
2010-09-22 0 0.380 0.375 0.380 0.375 0.390 12,106,000 4,617,570 0.3814 0.682 0.673 0.682 0.673 0.700 6,741,141 0.6850 0.00%
2010-09-21 0 0.380 0.375 0.380 0.360 0.380 15,188,000 5,603,780 0.3690 0.682 0.673 0.682 0.647 0.682 8,457,331 0.6626 4.11%
2010-09-20 0 0.365 0.360 0.365 0.340 0.370 19,634,000 6,992,884 0.3562 0.655 0.647 0.655 0.611 0.664 10,933,055 0.6396 4.29%
2010-09-17 0 0.350 0.345 0.355 0.340 0.370 31,058,000 11,006,366 0.3544 0.629 0.620 0.638 0.611 0.664 17,294,429 0.6364 0.00%
2010-09-16 0 0.350 0.345 0.350 0.315 0.365 26,034,000 8,901,570 0.3419 0.629 0.620 0.629 0.566 0.655 14,496,850 0.6140 9.38%
2010-09-15 0 0.320 0.315 0.320 0.315 0.325 2,148,000 683,940 0.3184 0.575 0.566 0.575 0.566 0.584 1,196,099 0.5718 0.00%
2010-09-14 0 0.320 0.315 0.320 0.315 0.330 2,598,000 836,124 0.3218 0.575 0.566 0.575 0.566 0.593 1,446,678 0.5780 -3.03%
2010-09-13 0 0.330 0.325 0.330 0.315 0.330 1,870,000 608,330 0.3253 0.593 0.584 0.593 0.566 0.593 1,041,296 0.5842 4.76%
2010-09-10 0 0.315 0.310 0.315 0.310 0.320 2,690,665 843,723 0.3136 0.566 0.557 0.566 0.557 0.575 1,498,278 0.5631 -1.56%
2010-09-09 0 0.320 0.320 0.325 0.320 0.325 846,000 273,150 0.3229 0.575 0.575 0.584 0.575 0.584 471,089 0.5798 -3.03%
2010-09-08 0 0.330 0.330 0.335 0.325 0.335 12,430,000 4,131,580 0.3324 0.593 0.593 0.602 0.584 0.602 6,921,558 0.5969 -2.94%
2010-09-07 0 0.340 0.340 0.345 0.320 0.340 12,014,000 3,983,564 0.3316 0.611 0.611 0.620 0.575 0.611 6,689,911 0.5955 4.62%
2010-09-06 0 0.325 0.325 0.330 0.310 0.335 3,572,000 1,158,130 0.3242 0.584 0.584 0.593 0.557 0.602 1,989,043 0.5823 6.56%
2010-09-03 0 0.305 0.305 0.310 0.305 0.315 790,000 240,970 0.3050 0.548 0.548 0.557 0.548 0.566 439,906 0.5478 -1.61%
2010-09-02 0 0.310 0.310 0.315 0.295 0.315 2,578,000 795,820 0.3087 0.557 0.557 0.566 0.530 0.566 1,435,541 0.5544 -1.59%
2010-09-01 0 0.315 0.315 0.320 0.315 0.325 912,000 290,470 0.3185 0.566 0.566 0.575 0.566 0.584 507,841 0.5720 -3.08%
2010-08-31 0 0.325 0.310 0.325 0.300 0.330 4,294,000 1,343,520 0.3129 0.584 0.557 0.584 0.539 0.593 2,391,084 0.5619 3.17%
2010-08-30 0 0.315 0.315 0.320 0.295 0.320 7,646,000 2,360,240 0.3087 0.566 0.566 0.575 0.530 0.575 4,257,621 0.5544 1.61%
2010-08-27 0 0.310 0.310 0.320 0.295 0.320 5,010,500 1,541,113 0.3076 0.557 0.557 0.575 0.530 0.575 2,790,062 0.5524 1.64%
2010-08-26 0 0.305 0.305 0.310 0.305 0.325 82,264,665 25,505,733 0.3100 0.548 0.548 0.557 0.548 0.584 45,808,501 0.5568 -1.61%
2010-08-25 0 0.310 0.305 0.310 0.305 0.320 1,334,000 413,590 0.3100 0.557 0.548 0.557 0.548 0.575 742,829 0.5568 0.00%
2010-08-24 0 0.310 0.310 0.315 0.305 0.325 1,584,000 498,340 0.3146 0.557 0.557 0.566 0.548 0.584 882,039 0.5650 -3.12%
2010-08-23 0 0.320 0.320 0.325 0.315 0.330 1,260,000 407,840 0.3237 0.575 0.575 0.584 0.566 0.593 701,622 0.5813 -1.54%
2010-08-20 0 0.325 0.325 0.330 0.315 0.330 1,036,000 338,770 0.3270 0.584 0.584 0.593 0.566 0.593 576,889 0.5872 1.56%
2010-08-19 0 0.320 0.320 0.330 0.320 0.330 1,666,000 543,320 0.3261 0.575 0.575 0.593 0.575 0.593 927,700 0.5857 1.59%
2010-08-18 0 0.315 0.315 0.320 0.315 0.325 1,130,000 359,800 0.3184 0.566 0.566 0.575 0.566 0.584 629,233 0.5718 0.00%
2010-08-17 0 0.315 0.315 0.325 0.305 0.330 392,000 122,560 0.3127 0.566 0.566 0.584 0.548 0.593 218,282 0.5615 -3.08%
2010-08-16 0 0.325 0.325 0.330 0.320 0.330 930,000 300,850 0.3235 0.584 0.584 0.593 0.575 0.593 517,864 0.5809 -1.52%
2010-08-13 0 0.330 0.325 0.345 0.325 0.345 1,260,000 411,670 0.3267 0.593 0.584 0.620 0.584 0.620 701,622 0.5867 1.54%
2010-08-12 0 0.325 0.325 0.330 0.320 0.330 1,042,000 338,390 0.3248 0.584 0.584 0.593 0.575 0.593 580,230 0.5832 -2.99%
2010-08-11 0 0.335 0.335 0.340 0.335 0.340 1,630,000 553,090 0.3393 0.602 0.602 0.611 0.602 0.611 907,654 0.6094 0.00%
2010-08-10 0 0.335 0.335 0.340 0.330 0.345 4,190,000 1,437,820 0.3432 0.602 0.602 0.611 0.593 0.620 2,333,172 0.6163 -2.90%
2010-08-09 0 0.345 0.340 0.345 0.345 0.355 155,542,000 54,432,950 0.3500 0.620 0.611 0.620 0.620 0.638 86,612,470 0.6285 0.00%
2010-08-06 0 0.345 0.340 0.345 0.320 0.360 52,463,258 17,514,001 0.3338 0.620 0.611 0.620 0.575 0.647 29,213,797 0.5995 6.15%
2010-08-05 0 0.325 0.320 0.325 0.320 0.330 1,192,000 390,020 0.3272 0.584 0.575 0.584 0.575 0.593 663,757 0.5876 1.56%
2010-08-04 0 0.320 0.320 0.325 0.320 0.330 1,778,000 572,780 0.3221 0.575 0.575 0.584 0.575 0.593 990,067 0.5785 -3.03%
2010-08-03 0 0.330 0.325 0.330 0.325 0.340 3,426,000 1,135,700 0.3315 0.593 0.584 0.593 0.584 0.611 1,907,744 0.5953 -2.94%
2010-08-02 0 0.340 0.340 0.345 0.330 0.340 2,788,000 938,570 0.3366 0.611 0.611 0.620 0.593 0.611 1,552,478 0.6046 0.00%
2010-07-30 0 0.340 0.335 0.345 0.335 0.345 2,248,000 765,380 0.3405 0.611 0.602 0.620 0.602 0.620 1,251,783 0.6114 -2.86%
2010-07-29 0 0.350 0.345 0.350 0.345 0.355 29,762,000 10,383,990 0.3489 0.629 0.620 0.629 0.620 0.638 16,572,761 0.6266 0.00%
2010-07-28 0 0.350 0.350 0.355 0.340 0.355 16,932,400 5,915,982 0.3494 0.629 0.629 0.638 0.611 0.638 9,428,688 0.6274 0.00%
2010-07-27 0 0.350 0.345 0.350 0.330 0.355 38,006,000 12,958,730 0.3410 0.629 0.620 0.629 0.593 0.638 21,163,374 0.6123 4.48%
2010-07-26 0 0.335 0.330 0.335 0.300 0.340 15,729,000 5,070,915 0.3224 0.602 0.593 0.602 0.539 0.611 8,758,583 0.5790 0.00%
2010-07-23 0 0.335 0.335 0.340 0.335 0.340 1,930,000 654,350 0.3390 0.602 0.602 0.611 0.602 0.611 1,074,707 0.6089 -1.47%
2010-07-22 0 0.340 0.335 0.340 0.330 0.350 802,000 271,940 0.3391 0.611 0.602 0.611 0.593 0.629 446,588 0.6089 -1.45%
2010-07-21 0 0.345 0.340 0.350 0.340 0.355 2,968,800 1,033,936 0.3483 0.620 0.611 0.629 0.611 0.638 1,653,155 0.6254 2.99%
2010-07-20 0 0.335 0.335 0.340 0.325 0.345 1,926,000 639,460 0.3320 0.602 0.602 0.611 0.584 0.620 1,072,480 0.5962 3.08%
2010-07-19 0 0.325 0.325 0.330 0.320 0.325 1,088,000 351,190 0.3228 0.584 0.584 0.593 0.575 0.584 605,845 0.5797 0.00%
2010-07-16 0 0.325 0.325 0.335 0.320 0.340 6,116,000 1,998,310 0.3267 0.584 0.584 0.602 0.575 0.611 3,405,652 0.5868 -4.41%
2010-07-15 0 0.340 0.305 0.345 0.320 0.365 4,546,000 1,601,800 0.3524 0.611 0.548 0.620 0.575 0.655 2,531,408 0.6328 -5.56%
2010-07-14 0 0.360 0.360 0.365 0.355 0.370 3,154,000 1,137,620 0.3607 0.647 0.647 0.655 0.638 0.664 1,756,283 0.6477 0.00%
2010-07-13 0 0.360 0.360 0.365 0.355 0.365 6,696,000 2,409,666 0.3599 0.647 0.647 0.655 0.638 0.655 3,728,621 0.6463 -1.37%
2010-07-12 0 0.365 0.360 0.365 0.360 0.365 1,114,000 402,360 0.3612 0.655 0.647 0.655 0.647 0.655 620,323 0.6486 0.00%
2010-07-09 0 0.365 0.355 0.365 0.360 0.370 6,466,000 2,343,428 0.3624 0.655 0.638 0.655 0.647 0.664 3,600,547 0.6509 0.00%
2010-07-08 0 0.365 0.365 0.375 0.365 0.385 2,520,000 940,320 0.3731 0.655 0.655 0.673 0.655 0.691 1,403,244 0.6701 -1.35%
2010-07-07 0 0.370 0.370 0.375 0.370 0.380 1,144,000 427,100 0.3733 0.664 0.664 0.673 0.664 0.682 637,028 0.6705 -2.63%
2010-07-06 0 0.380 0.370 0.380 0.370 0.380 2,066,000 775,920 0.3756 0.682 0.664 0.682 0.664 0.682 1,150,438 0.6745 1.33%
2010-07-05 0 0.375 0.375 0.380 0.370 0.380 604,000 228,010 0.3775 0.673 0.673 0.682 0.664 0.682 336,333 0.6779 -1.32%
2010-07-02 0 0.380 0.375 0.380 0.370 0.380 65,365,648 24,187,894 0.3700 0.682 0.673 0.682 0.664 0.682 36,398,402 0.6645 -1.30%
2010-06-30 0 0.385 0.380 0.385 0.375 0.390 8,832,000 3,340,110 0.3782 0.691 0.682 0.691 0.673 0.700 4,918,037 0.6792 -1.28%
2010-06-29 0 0.390 0.385 0.390 0.375 0.390 5,914,000 2,265,430 0.3831 0.700 0.691 0.700 0.673 0.700 3,293,169 0.6879 2.63%
2010-06-28 0 0.380 0.375 0.380 0.380 0.395 4,620,665 1,773,891 0.3839 0.682 0.673 0.682 0.682 0.709 2,572,985 0.6894 -2.56%
2010-06-25 0 0.390 0.385 0.390 0.380 0.400 9,698,000 3,777,670 0.3895 0.700 0.691 0.700 0.682 0.718 5,400,263 0.6995 -3.70%
2010-06-24 0 0.405 0.400 0.405 0.395 0.405 2,682,000 1,068,754 0.3985 0.727 0.718 0.727 0.709 0.727 1,493,453 0.7156 0.00%
2010-06-23 0 0.405 0.405 0.410 0.400 0.425 5,800,000 2,367,210 0.4081 0.727 0.727 0.736 0.718 0.763 3,229,689 0.7330 -4.71%
2010-06-22 0 0.425 0.415 0.430 0.415 0.430 3,412,000 1,438,960 0.4217 0.763 0.745 0.772 0.745 0.772 1,899,948 0.7574 0.00%
2010-06-21 0 0.425 0.420 0.425 0.415 0.435 2,958,000 1,239,200 0.4189 0.763 0.754 0.763 0.745 0.781 1,647,142 0.7523 -1.16%
2010-06-18 0 0.430 0.420 0.430 0.420 0.430 2,321,330 981,382 0.4228 0.772 0.754 0.772 0.754 0.772 1,292,616 0.7592 1.18%
2010-06-17 0 0.425 0.420 0.425 0.405 0.430 9,954,000 4,221,890 0.4241 0.763 0.754 0.763 0.727 0.772 5,542,815 0.7617 1.19%
2010-06-15 0 0.420 0.420 0.425 0.405 0.420 8,006,000 3,339,030 0.4171 0.754 0.754 0.763 0.727 0.754 4,458,085 0.7490 1.20%
2010-06-14 0 0.415 0.410 0.415 0.390 0.415 15,400,060 6,216,744 0.4037 0.745 0.736 0.745 0.700 0.745 8,575,415 0.7249 7.79%
2010-06-11 0 0.385 0.385 0.390 0.380 0.395 9,664,000 3,761,010 0.3892 0.691 0.691 0.700 0.682 0.709 5,381,330 0.6989 0.00%
2010-06-10 0 0.385 0.380 0.385 0.360 0.385 5,793,415 2,157,528 0.3724 0.691 0.682 0.691 0.647 0.691 3,226,022 0.6688 5.48%
2010-06-09 0 0.365 0.360 0.365 0.365 0.400 13,736,000 5,243,330 0.3817 0.655 0.647 0.655 0.655 0.718 7,648,795 0.6855 -6.41%
2010-06-08 0 0.390 0.390 0.395 0.385 0.395 3,944,000 1,548,080 0.3925 0.700 0.700 0.709 0.691 0.709 2,196,189 0.7049 0.00%
2010-06-07 0 0.390 0.390 0.395 0.385 0.395 7,354,000 2,880,500 0.3917 0.700 0.700 0.709 0.691 0.709 4,095,023 0.7034 -3.70%
2010-06-04 0 0.405 0.400 0.405 0.390 0.420 23,522,010 9,506,034 0.4041 0.727 0.718 0.727 0.700 0.754 13,098,066 0.7258 2.53%
2010-06-03 0 0.395 0.395 0.400 0.395 0.405 11,426,000 4,550,910 0.3983 0.709 0.709 0.718 0.709 0.727 6,362,488 0.7153 0.00%
2010-06-02 0 0.395 0.385 0.395 0.385 0.400 31,377,200 12,272,564 0.3911 0.709 0.691 0.709 0.691 0.718 17,472,173 0.7024 1.28%
2010-06-01 0 0.390 0.390 0.395 0.385 0.405 20,844,000 8,234,770 0.3951 0.700 0.700 0.709 0.691 0.727 11,606,835 0.7095 -2.50%
2010-05-31 0 0.400 0.390 0.400 0.390 0.415 13,292,000 5,311,640 0.3996 0.718 0.700 0.718 0.700 0.745 7,401,557 0.7176 -3.61%
2010-05-28 0 0.415 0.415 0.420 0.415 0.435 20,298,000 8,515,240 0.4195 0.745 0.745 0.754 0.745 0.781 11,302,799 0.7534 -2.35%
2010-05-27 0 0.425 0.420 0.425 0.420 0.450 25,376,000 11,077,190 0.4365 0.763 0.754 0.763 0.754 0.808 14,130,447 0.7839 -4.49%
2010-05-26 0 0.445 0.465 0.470 0.400 0.470 33,406,000 14,351,234 0.4296 0.799 0.835 0.844 0.718 0.844 18,601,896 0.7715 11.25%
2010-05-25 0 0.400 0.400 0.420 0.400 0.460 61,194,000 26,770,610 0.4375 0.718 0.718 0.754 0.718 0.826 34,075,449 0.7856 -11.11%
2010-05-24 0 0.450 0.450 0.455 0.435 0.455 170,368,665 76,958,956 0.4517 0.808 0.808 0.817 0.781 0.817 94,868,594 0.8112 3.45%
2010-05-20 0 0.435 0.420 0.435 0.395 0.445 22,152,000 9,298,148 0.4197 0.781 0.754 0.781 0.709 0.799 12,335,186 0.7538 6.10%
2010-05-19 0 0.410 0.395 0.410 0.395 0.410 13,992,000 5,650,360 0.4038 0.736 0.709 0.736 0.709 0.736 7,791,347 0.7252 1.23%
2010-05-18 0 0.405 0.400 0.405 0.405 0.430 5,936,000 2,445,180 0.4119 0.727 0.718 0.727 0.727 0.772 3,305,420 0.7397 -2.41%
2010-05-17 0 0.415 0.415 0.420 0.410 0.440 4,860,000 2,047,950 0.4214 0.745 0.745 0.754 0.736 0.790 2,706,257 0.7567 -2.35%
2010-05-14 0 0.425 0.425 0.435 0.425 0.445 2,258,000 974,360 0.4315 0.763 0.763 0.781 0.763 0.799 1,257,351 0.7749 -3.41%
2010-05-13 0 0.440 0.435 0.440 0.435 0.450 2,764,000 1,219,450 0.4412 0.790 0.781 0.790 0.781 0.808 1,539,114 0.7923 -1.12%
2010-05-12 0 0.445 0.440 0.445 0.430 0.455 3,454,000 1,527,370 0.4422 0.799 0.790 0.799 0.772 0.817 1,923,336 0.7941 0.00%
2010-05-11 0 0.445 0.440 0.445 0.440 0.455 2,732,000 1,218,380 0.4460 0.799 0.790 0.799 0.790 0.817 1,521,295 0.8009 0.00%
2010-05-10 0 0.445 0.445 0.450 0.440 0.470 5,767,000 2,586,555 0.4485 0.799 0.799 0.808 0.790 0.844 3,211,313 0.8055 -1.11%
2010-05-07 0 0.450 0.440 0.450 0.420 0.455 6,448,000 2,790,270 0.4327 0.808 0.790 0.808 0.754 0.817 3,590,523 0.7771 0.00%
2010-05-06 0 0.450 0.445 0.450 0.440 0.470 9,480,000 4,268,850 0.4503 0.808 0.799 0.808 0.790 0.844 5,278,871 0.8087 -4.26%
2010-05-05 0 0.470 0.465 0.470 0.460 0.475 9,470,000 4,444,810 0.4694 0.844 0.835 0.844 0.826 0.853 5,273,303 0.8429 -3.09%
2010-05-04 0 0.485 0.480 0.485 0.480 0.485 6,102,000 2,947,880 0.4831 0.871 0.862 0.871 0.862 0.871 3,397,856 0.8676 0.00%
2010-05-03 0 0.485 0.480 0.485 0.480 0.490 2,286,000 1,109,270 0.4852 0.871 0.862 0.871 0.862 0.880 1,272,943 0.8714 -2.02%
2010-04-30 0 0.495 0.490 0.495 0.485 0.500 11,292,000 5,607,620 0.4966 0.889 0.880 0.889 0.871 0.898 6,287,871 0.8918 2.06%
2010-04-29 0 0.485 0.485 0.490 0.485 0.500 8,850,000 4,328,050 0.4890 0.871 0.871 0.880 0.871 0.898 4,928,060 0.8782 -3.00%
2010-04-28 0 0.500 0.490 0.500 0.490 0.520 27,322,250 13,655,370 0.4998 0.898 0.880 0.898 0.880 0.934 15,214,203 0.8975 0.00%
2010-04-27 0 0.500 0.495 0.500 0.490 0.500 17,707,330 8,792,655 0.4966 0.898 0.889 0.898 0.880 0.898 9,860,202 0.8917 1.01%
2010-04-26 0 0.495 0.495 0.500 0.495 0.520 15,836,000 7,982,140 0.5041 0.889 0.889 0.898 0.889 0.934 8,818,165 0.9052 -2.94%
2010-04-23 0 0.510 0.510 0.520 0.485 0.510 24,590,000 12,222,130 0.4970 0.916 0.916 0.934 0.871 0.916 13,692,769 0.8926 4.08%
2010-04-22 0 0.490 0.480 0.495 0.480 0.490 12,481,665 6,050,096 0.4847 0.880 0.862 0.889 0.862 0.880 6,950,327 0.8705 1.03%
2010-04-21 0 0.485 0.480 0.490 0.475 0.485 7,944,000 3,824,960 0.4815 0.871 0.862 0.880 0.853 0.871 4,423,561 0.8647 -1.02%
2010-04-20 0 0.490 0.485 0.490 0.480 0.490 3,636,000 1,774,560 0.4881 0.880 0.871 0.880 0.862 0.880 2,024,681 0.8765 0.00%
2010-04-19 0 0.490 0.485 0.490 0.470 0.490 8,372,000 4,012,620 0.4793 0.880 0.871 0.880 0.844 0.880 4,661,889 0.8607 0.00%
2010-04-16 0 0.490 0.485 0.490 0.480 0.490 7,688,000 3,713,880 0.4831 0.880 0.871 0.880 0.862 0.880 4,281,009 0.8675 0.00%
2010-04-15 0 0.490 0.480 0.490 0.480 0.495 9,887,335 4,798,134 0.4853 0.880 0.862 0.880 0.862 0.889 5,505,693 0.8715 0.00%
2010-04-14 0 0.490 0.485 0.495 0.485 0.495 5,892,000 2,886,420 0.4899 0.880 0.871 0.889 0.871 0.889 3,280,919 0.8798 0.00%
2010-04-13 0 0.490 0.485 0.490 0.475 0.500 32,176,000 15,711,690 0.4883 0.880 0.871 0.880 0.853 0.898 17,916,979 0.8769 -2.00%
2010-04-12 0 0.500 0.495 0.500 0.490 0.510 36,092,000 17,974,590 0.4980 0.898 0.889 0.898 0.880 0.916 20,097,577 0.8944 2.04%
2010-04-09 0 0.490 0.485 0.490 0.485 0.510 27,820,665 13,866,259 0.4984 0.880 0.871 0.880 0.871 0.916 15,491,742 0.8951 -1.01%
2010-04-08 0 0.495 0.495 0.500 0.475 0.500 13,254,000 6,486,050 0.4894 0.889 0.889 0.898 0.853 0.898 7,380,397 0.8788 2.06%
2010-04-07 0 0.485 0.480 0.485 0.475 0.490 11,455,000 5,522,210 0.4821 0.871 0.862 0.871 0.853 0.880 6,378,636 0.8657 3.19%
2010-04-01 0 0.470 0.470 0.475 0.470 0.490 37,176,000 17,735,040 0.4771 0.844 0.844 0.853 0.844 0.880 20,701,194 0.8567 -2.08%
2010-03-31 0 0.480 0.475 0.480 0.475 0.540 89,610,000 44,945,250 0.5016 0.862 0.853 0.862 0.853 0.970 49,898,699 0.9007 -5.88%
2010-03-30 0 0.510 0.510 0.520 0.475 0.520 63,983,000 32,347,290 0.5056 0.916 0.916 0.934 0.853 0.934 35,628,484 0.9079 7.37%
2010-03-29 0 0.475 0.475 0.480 0.470 0.500 22,230,000 10,679,890 0.4804 0.853 0.853 0.862 0.844 0.898 12,378,619 0.8628 -3.06%
2010-03-26 0 0.490 0.490 0.495 0.470 0.490 37,472,500 18,136,860 0.4840 0.880 0.880 0.889 0.844 0.880 20,866,298 0.8692 2.08%
2010-03-25 0 0.480 0.475 0.480 0.470 0.485 8,262,000 3,949,000 0.4780 0.862 0.853 0.862 0.844 0.871 4,600,637 0.8584 1.05%
2010-03-24 0 0.475 0.475 0.480 0.475 0.500 35,339,330 17,270,072 0.4887 0.853 0.853 0.862 0.853 0.898 19,678,458 0.8776 -2.06%
2010-03-23 0 0.485 0.480 0.485 0.460 0.485 26,640,000 12,707,560 0.4770 0.871 0.862 0.871 0.826 0.871 14,834,297 0.8566 5.43%
2010-03-22 0 0.460 0.460 0.465 0.460 0.470 4,624,000 2,140,110 0.4628 0.826 0.826 0.835 0.826 0.844 2,574,842 0.8312 -2.13%
2010-03-19 0 0.470 0.465 0.475 0.465 0.480 6,324,800 2,979,154 0.4710 0.844 0.835 0.853 0.835 0.862 3,521,920 0.8459 0.00%
2010-03-18 0 0.470 0.465 0.475 0.460 0.485 16,386,000 7,780,250 0.4748 0.844 0.835 0.853 0.826 0.871 9,124,429 0.8527 2.17%
2010-03-17 0 0.460 0.455 0.460 0.455 0.465 9,698,000 4,465,550 0.4605 0.826 0.817 0.826 0.817 0.835 5,400,263 0.8269 0.00%
2010-03-16 0 0.460 0.450 0.460 0.450 0.480 11,780,000 5,470,360 0.4644 0.826 0.808 0.826 0.808 0.862 6,559,610 0.8339 -5.15%
2010-03-15 0 0.485 0.480 0.485 0.475 0.490 8,790,000 4,239,500 0.4823 0.871 0.862 0.871 0.853 0.880 4,894,650 0.8661 1.04%
2010-03-12 0 0.480 0.480 0.485 0.465 0.500 45,042,000 21,946,560 0.4872 0.862 0.862 0.871 0.835 0.898 25,081,321 0.8750 3.23%
2010-03-11 0 0.465 0.455 0.460 0.440 0.485 34,224,000 16,042,530 0.4688 0.835 0.817 0.826 0.790 0.871 19,057,394 0.8418 4.49%
2010-03-10 0 0.445 0.440 0.445 0.440 0.455 9,228,000 4,122,940 0.4468 0.799 0.790 0.799 0.790 0.817 5,138,547 0.8024 -2.20%
2010-03-09 0 0.455 0.450 0.455 0.410 0.455 35,026,000 15,402,940 0.4398 0.817 0.808 0.817 0.736 0.817 19,503,982 0.7897 9.64%
2010-03-08 0 0.415 0.410 0.415 0.405 0.415 2,598,000 1,067,050 0.4107 0.745 0.736 0.745 0.727 0.745 1,446,678 0.7376 1.22%
2010-03-05 0 0.410 0.410 0.415 0.400 0.420 5,836,000 2,374,860 0.4069 0.736 0.736 0.745 0.718 0.754 3,249,736 0.7308 -2.38%
2010-03-04 0 0.420 0.415 0.420 0.410 0.420 3,576,000 1,478,850 0.4135 0.754 0.745 0.754 0.736 0.754 1,991,270 0.7427 0.00%
2010-03-03 0 0.420 0.420 0.425 0.410 0.420 4,624,000 1,928,120 0.4170 0.754 0.754 0.763 0.736 0.754 2,574,842 0.7488 1.20%
2010-03-02 0 0.415 0.410 0.415 0.405 0.415 2,462,000 1,006,870 0.4090 0.745 0.736 0.745 0.727 0.745 1,370,947 0.7344 0.00%
2010-03-01 0 0.415 0.410 0.415 0.405 0.420 3,178,000 1,318,860 0.4150 0.745 0.736 0.745 0.727 0.754 1,769,647 0.7453 1.22%
2010-02-26 0 0.410 0.410 0.415 0.400 0.415 4,216,000 1,704,980 0.4044 0.736 0.736 0.745 0.718 0.745 2,347,650 0.7262 2.50%
2010-02-25 0 0.400 0.400 0.405 0.400 0.425 6,698,000 2,780,890 0.4152 0.718 0.718 0.727 0.718 0.763 3,729,734 0.7456 -3.61%
2010-02-24 0 0.415 0.410 0.415 0.415 0.420 2,250,000 935,890 0.4160 0.745 0.736 0.745 0.745 0.754 1,252,897 0.7470 1.22%
2010-02-23 0 0.410 0.410 0.415 0.405 0.420 1,368,000 563,500 0.4119 0.736 0.736 0.745 0.727 0.754 761,761 0.7397 -1.20%
2010-02-22 0 0.415 0.415 0.420 0.405 0.425 2,678,000 1,118,660 0.4177 0.745 0.745 0.754 0.727 0.763 1,491,225 0.7502 1.22%
2010-02-19 0 0.410 0.405 0.410 0.400 0.410 654,000 263,700 0.4032 0.736 0.727 0.736 0.718 0.736 364,175 0.7241 0.00%
2010-02-18 0 0.410 0.405 0.410 0.400 0.410 1,260,000 511,500 0.4060 0.736 0.727 0.736 0.718 0.736 701,622 0.7290 -1.20%
2010-02-17 0 0.415 0.410 0.415 0.415 0.425 2,392,000 1,003,130 0.4194 0.745 0.736 0.745 0.745 0.763 1,331,968 0.7531 0.00%
2010-02-12 0 0.415 0.415 0.420 0.410 0.420 1,644,000 681,390 0.4145 0.745 0.745 0.754 0.736 0.754 915,450 0.7443 1.22%
2010-02-11 0 0.410 0.405 0.410 0.410 0.425 2,312,000 952,790 0.4121 0.736 0.727 0.736 0.736 0.763 1,287,421 0.7401 -1.20%
2010-02-10 0 0.415 0.415 0.420 0.400 0.420 3,004,000 1,226,330 0.4082 0.745 0.745 0.754 0.718 0.754 1,672,756 0.7331 2.47%
2010-02-09 0 0.405 0.400 0.405 0.400 0.410 2,726,000 1,103,610 0.4048 0.727 0.718 0.727 0.718 0.736 1,517,954 0.7270 0.00%
2010-02-08 0 0.405 0.400 0.405 0.395 0.410 3,466,000 1,392,490 0.4018 0.727 0.718 0.727 0.709 0.736 1,930,018 0.7215 0.00%
2010-02-05 0 0.405 0.400 0.410 0.395 0.410 5,062,000 2,028,380 0.4007 0.727 0.718 0.736 0.709 0.736 2,818,739 0.7196 -3.57%
2010-02-04 0 0.420 0.415 0.420 0.415 0.435 2,968,000 1,256,290 0.4233 0.754 0.745 0.754 0.745 0.781 1,652,710 0.7601 -3.45%
2010-02-03 0 0.435 0.430 0.435 0.415 0.440 15,344,000 6,587,680 0.4293 0.781 0.772 0.781 0.745 0.790 8,544,199 0.7710 7.41%
2010-02-02 0 0.405 0.400 0.405 0.405 0.430 4,652,000 1,926,410 0.4141 0.727 0.718 0.727 0.727 0.772 2,590,434 0.7437 -2.41%
2010-02-01 0 0.415 0.410 0.415 0.375 0.415 5,158,000 2,020,740 0.3918 0.745 0.736 0.745 0.673 0.745 2,872,196 0.7036 5.06%
2010-01-29 0 0.395 0.390 0.395 0.385 0.405 4,486,000 1,774,580 0.3956 0.709 0.700 0.709 0.691 0.727 2,497,998 0.7104 -3.66%
2010-01-28 0 0.410 0.410 0.415 0.400 0.425 8,378,000 3,439,260 0.4105 0.736 0.736 0.745 0.718 0.763 4,665,230 0.7372 -1.20%
2010-01-27 0 0.415 0.410 0.415 0.410 0.430 11,111,330 4,671,102 0.4204 0.745 0.736 0.745 0.736 0.772 6,187,266 0.7550 -1.19%
2010-01-26 0 0.420 0.410 0.420 0.410 0.445 11,500,000 4,896,050 0.4257 0.754 0.736 0.754 0.736 0.799 6,403,694 0.7646 -4.55%
2010-01-25 0 0.440 0.435 0.440 0.435 0.455 8,980,000 4,001,000 0.4455 0.790 0.781 0.790 0.781 0.817 5,000,450 0.8001 -3.30%
2010-01-22 0 0.455 0.450 0.455 0.425 0.465 20,518,000 9,052,210 0.4412 0.817 0.808 0.817 0.763 0.835 11,425,304 0.7923 -4.21%
2010-01-21 0 0.475 0.465 0.470 0.470 0.485 12,386,000 5,886,250 0.4752 0.853 0.835 0.844 0.844 0.871 6,897,057 0.8534 -2.06%
2010-01-20 0 0.485 0.480 0.485 0.480 0.495 15,818,000 7,705,140 0.4871 0.871 0.862 0.871 0.862 0.889 8,808,142 0.8748 -3.00%
2010-01-19 0 0.500 0.495 0.500 0.490 0.520 35,030,010 17,580,705 0.5019 0.898 0.889 0.898 0.880 0.934 19,506,215 0.9013 -1.96%
2010-01-18 0 0.510 0.500 0.510 0.490 0.530 29,480,000 15,101,840 0.5123 0.916 0.898 0.916 0.880 0.952 16,415,731 0.9200 2.00%
2010-01-15 0 0.500 0.495 0.500 0.490 0.530 110,706,000 56,176,630 0.5074 0.898 0.889 0.898 0.880 0.952 61,645,858 0.9113 4.17%
2010-01-14 0 0.480 0.475 0.480 0.460 0.485 16,506,000 7,752,140 0.4697 0.862 0.853 0.862 0.826 0.871 9,191,250 0.8434 2.13%
2010-01-13 0 0.470 0.465 0.470 0.455 0.485 21,728,330 10,213,169 0.4700 0.844 0.835 0.844 0.817 0.871 12,099,268 0.8441 0.00%
2010-01-12 0 0.470 0.465 0.470 0.445 0.500 112,824,665 53,411,043 0.4734 0.844 0.835 0.844 0.799 0.898 62,825,622 0.8501 0.00%
2010-01-11 0 0.470 0.465 0.470 0.405 0.470 78,237,665 34,601,751 0.4423 0.844 0.835 0.844 0.727 0.844 43,566,094 0.7942 17.50%
2010-01-08 0 0.400 0.400 0.405 0.400 0.410 6,552,000 2,651,330 0.4047 0.718 0.718 0.727 0.718 0.736 3,648,435 0.7267 0.00%
2010-01-07 0 0.400 0.405 0.410 0.400 0.420 8,878,000 3,609,680 0.4066 0.718 0.727 0.736 0.718 0.754 4,943,652 0.7302 -3.61%
2010-01-06 0 0.415 0.405 0.415 0.405 0.420 8,596,000 3,519,930 0.4095 0.745 0.727 0.745 0.727 0.754 4,786,622 0.7354 0.00%
2010-01-05 0 0.415 0.410 0.420 0.400 0.420 9,294,000 3,803,610 0.4093 0.745 0.736 0.754 0.718 0.754 5,175,299 0.7350 3.75%
2010-01-04 0 0.400 0.400 0.405 0.395 0.415 2,454,000 985,200 0.4015 0.718 0.718 0.727 0.709 0.745 1,366,493 0.7210 -1.23%
2009-12-31 0 0.405 0.405 0.410 0.400 0.410 808,000 326,340 0.4039 0.727 0.727 0.736 0.718 0.736 449,929 0.7253 -1.22%
2009-12-30 0 0.410 0.405 0.410 0.395 0.415 1,516,000 614,580 0.4054 0.736 0.727 0.736 0.709 0.745 844,174 0.7280 -1.20%
2009-12-29 0 0.415 0.410 0.415 0.405 0.420 4,962,000 2,054,040 0.4140 0.745 0.736 0.745 0.727 0.754 2,763,055 0.7434 2.47%
2009-12-28 0 0.405 0.405 0.410 0.395 0.425 14,494,000 5,998,590 0.4139 0.727 0.727 0.736 0.709 0.763 8,070,882 0.7432 1.25%
2009-12-24 0 0.400 0.400 0.405 0.400 0.410 1,358,000 547,850 0.4034 0.718 0.718 0.727 0.718 0.736 756,193 0.7245 -1.23%
2009-12-23 0 0.405 0.400 0.405 0.380 0.405 10,520,000 4,137,980 0.3933 0.727 0.718 0.727 0.682 0.727 5,857,988 0.7064 3.85%
2009-12-22 0 0.390 0.390 0.395 0.390 0.410 6,620,000 2,641,610 0.3990 0.700 0.700 0.709 0.700 0.736 3,686,300 0.7166 0.00%
2009-12-21 0 0.390 0.385 0.390 0.370 0.395 5,518,420 2,130,301 0.3860 0.700 0.691 0.700 0.664 0.709 3,072,893 0.6933 5.41%
2009-12-18 0 0.370 0.360 0.375 0.345 0.375 11,408,000 4,065,130 0.3563 0.664 0.647 0.673 0.620 0.673 6,352,465 0.6399 -2.63%
2009-12-17 0 0.380 0.370 0.380 0.370 0.400 13,442,000 5,158,230 0.3837 0.682 0.664 0.682 0.664 0.718 7,485,083 0.6891 -2.56%
2009-12-16 0 0.390 0.385 0.390 0.385 0.420 20,578,000 8,219,330 0.3994 0.700 0.691 0.700 0.691 0.754 11,458,715 0.7173 -6.02%
2009-12-15 0 0.415 0.415 0.420 0.415 0.430 15,832,000 6,646,680 0.4198 0.745 0.745 0.754 0.745 0.772 8,815,938 0.7539 -2.35%
2009-12-14 0 0.425 0.425 0.430 0.410 0.430 12,716,000 5,310,480 0.4176 0.763 0.763 0.772 0.736 0.772 7,080,815 0.7500 0.00%
2009-12-11 0 0.425 0.420 0.425 0.415 0.435 20,380,000 8,592,460 0.4216 0.763 0.754 0.763 0.745 0.781 11,348,460 0.7571 2.41%
2009-12-10 0 0.415 0.410 0.415 0.410 0.450 55,318,000 23,695,750 0.4284 0.745 0.736 0.745 0.736 0.808 30,803,440 0.7693 1.22%
2009-12-09 0 0.410 0.405 0.410 0.390 0.420 28,468,335 11,724,961 0.4119 0.736 0.727 0.736 0.700 0.754 15,852,392 0.7396 2.50%
2009-12-08 0 0.400 0.400 0.405 0.390 0.440 63,978,000 26,615,870 0.4160 0.718 0.718 0.727 0.700 0.790 35,625,700 0.7471 -6.98%
2009-12-07 0 0.430 0.425 0.430 0.345 0.455 174,836,665 72,800,879 0.4164 0.772 0.763 0.772 0.620 0.817 97,356,568 0.7478 24.64%
2009-12-04 0 0.345 0.340 0.345 0.335 0.345 104,196,000 35,125,190 0.3371 0.620 0.611 0.620 0.602 0.620 58,020,810 0.6054 1.47%
2009-12-03 0 0.340 0.335 0.340 0.325 0.340 6,250,000 2,075,080 0.3320 0.611 0.602 0.611 0.584 0.611 3,480,269 0.5962 3.03%
2009-12-02 0 0.330 0.325 0.340 0.325 0.345 13,010,000 4,344,370 0.3339 0.593 0.584 0.611 0.584 0.620 7,244,527 0.5997 -2.94%
2009-12-01 0 0.340 0.335 0.340 0.335 0.345 7,610,000 2,570,820 0.3378 0.611 0.602 0.611 0.602 0.620 4,237,575 0.6067 -1.45%
2009-11-30 0 0.345 0.340 0.345 0.335 0.350 9,336,000 3,191,720 0.3419 0.620 0.611 0.620 0.602 0.629 5,198,686 0.6139 4.55%
2009-11-27 0 0.330 0.325 0.330 0.325 0.345 14,046,000 4,685,080 0.3336 0.593 0.584 0.593 0.584 0.620 7,821,416 0.5990 -7.04%
2009-11-26 0 0.355 0.350 0.355 0.335 0.355 11,012,000 3,801,740 0.3452 0.638 0.629 0.638 0.602 0.638 6,131,955 0.6200 1.43%
2009-11-25 0 0.350 0.350 0.355 0.330 0.350 12,816,330 4,353,532 0.3397 0.629 0.629 0.638 0.593 0.629 7,136,683 0.6100 1.45%
2009-11-24 0 0.345 0.340 0.345 0.325 0.360 27,670,000 9,400,500 0.3397 0.620 0.611 0.620 0.584 0.647 15,407,845 0.6101 6.15%
2009-11-23 0 0.325 0.325 0.330 0.320 0.330 12,022,000 3,911,210 0.3253 0.584 0.584 0.593 0.575 0.593 6,694,366 0.5843 1.56%
2009-11-20 0 0.320 0.320 0.325 0.310 0.345 28,316,000 9,149,340 0.3231 0.575 0.575 0.584 0.557 0.620 15,767,566 0.5803 0.00%
2009-11-19 0 0.320 0.315 0.320 0.305 0.325 15,252,000 4,853,580 0.3182 0.575 0.566 0.575 0.548 0.584 8,492,969 0.5715 -1.54%
2009-11-18 0 0.325 0.320 0.325 0.315 0.345 17,162,000 5,641,010 0.3287 0.584 0.575 0.584 0.566 0.620 9,556,539 0.5903 -5.80%
2009-11-17 0 0.345 0.340 0.345 0.340 0.360 12,929,665 4,469,791 0.3457 0.620 0.611 0.620 0.611 0.647 7,199,793 0.6208 -2.82%
2009-11-16 0 0.355 0.350 0.360 0.335 0.365 34,026,000 12,000,200 0.3527 0.638 0.629 0.647 0.602 0.655 18,947,139 0.6334 1.43%
2009-11-13 0 0.350 0.345 0.350 0.320 0.370 96,183,335 33,430,211 0.3476 0.629 0.620 0.629 0.575 0.664 53,559,014 0.6242 9.38%
2009-11-12 0 0.320 0.320 0.325 0.280 0.330 90,312,000 28,609,140 0.3168 0.575 0.575 0.584 0.503 0.593 50,289,603 0.5689 14.29%
2009-11-11 0 0.280 0.270 0.280 0.265 0.280 7,254,000 1,990,320 0.2744 0.503 0.485 0.503 0.476 0.503 4,039,339 0.4927 5.66%
2009-11-10 0 0.265 0.265 0.270 0.260 0.280 8,316,000 2,246,880 0.2702 0.476 0.476 0.485 0.467 0.503 4,630,706 0.4852 -5.36%
2009-11-09 0 0.280 0.275 0.280 0.265 0.285 8,392,000 2,319,720 0.2764 0.503 0.494 0.503 0.476 0.512 4,673,026 0.4964 3.70%
2009-11-06 0 0.270 0.270 0.275 0.265 0.275 4,102,000 1,108,800 0.2703 0.485 0.485 0.494 0.476 0.494 2,284,170 0.4854 0.00%
2009-11-05 0 0.270 0.270 0.275 0.265 0.270 2,540,000 683,110 0.2689 0.485 0.485 0.494 0.476 0.485 1,414,381 0.4830 -1.82%
2009-11-04 0 0.275 0.270 0.275 0.270 0.285 3,974,000 1,089,950 0.2743 0.494 0.485 0.494 0.485 0.512 2,212,894 0.4925 1.85%
2009-11-03 0 0.270 0.265 0.275 0.260 0.280 640,000 170,800 0.2669 0.485 0.476 0.494 0.467 0.503 356,380 0.4793 0.00%
2009-11-02 0 0.270 0.270 0.280 0.250 0.275 4,512,000 1,193,770 0.2646 0.485 0.485 0.503 0.449 0.494 2,512,475 0.4751 1.89%
2009-10-30 0 0.265 0.265 0.270 0.260 0.280 3,640,000 977,720 0.2686 0.476 0.476 0.485 0.467 0.503 2,026,908 0.4824 1.92%
2009-10-29 0 0.260 0.260 0.265 0.255 0.275 4,234,000 1,103,600 0.2607 0.467 0.467 0.476 0.458 0.494 2,357,673 0.4681 -5.45%
2009-10-28 0 0.275 0.270 0.280 0.270 0.280 1,354,000 369,680 0.2730 0.494 0.485 0.503 0.485 0.503 753,965 0.4903 0.00%
2009-10-27 0 0.275 0.275 0.280 0.270 0.295 6,132,000 1,736,660 0.2832 0.494 0.494 0.503 0.485 0.530 3,414,561 0.5086 -5.17%
2009-10-23 0 0.290 0.285 0.290 0.255 0.300 19,366,000 5,487,230 0.2833 0.521 0.512 0.521 0.458 0.539 10,783,821 0.5088 13.73%
2009-10-22 0 0.255 0.255 0.265 0.250 0.265 2,206,000 568,460 0.2577 0.458 0.458 0.476 0.449 0.476 1,228,396 0.4628 -1.92%
2009-10-21 0 0.260 0.255 0.260 0.250 0.260 1,330,000 338,180 0.2543 0.467 0.458 0.467 0.449 0.467 740,601 0.4566 1.96%
2009-10-20 0 0.255 0.250 0.255 0.250 0.260 2,194,000 554,930 0.2529 0.458 0.449 0.458 0.449 0.467 1,221,713 0.4542 -1.92%
2009-10-19 0 0.260 0.255 0.260 0.250 0.260 2,336,000 593,830 0.2542 0.467 0.458 0.467 0.449 0.467 1,300,785 0.4565 0.00%
2009-10-16 0 0.260 0.255 0.260 0.255 0.260 256,000 65,780 0.2570 0.467 0.458 0.467 0.458 0.467 142,552 0.4614 1.96%
2009-10-15 0 0.255 0.255 0.260 0.255 0.270 1,962,000 508,410 0.2591 0.458 0.458 0.467 0.458 0.485 1,092,526 0.4654 -1.92%
2009-10-14 0 0.260 0.260 0.265 0.260 0.265 1,592,000 414,950 0.2606 0.467 0.467 0.476 0.467 0.476 886,494 0.4681 0.00%
2009-10-13 0 0.260 0.260 0.265 0.255 0.270 2,842,665 741,580 0.2609 0.467 0.467 0.476 0.458 0.485 1,582,918 0.4685 0.00%
2009-10-12 0 0.260 0.255 0.260 0.255 0.260 2,238,000 579,000 0.2587 0.467 0.458 0.467 0.458 0.467 1,246,215 0.4646 -3.70%
2009-10-09 0 0.270 0.270 0.275 0.270 0.280 4,010,000 1,092,740 0.2725 0.485 0.485 0.494 0.485 0.503 2,232,940 0.4894 -1.82%
2009-10-08 0 0.275 0.270 0.275 0.265 0.280 6,182,000 1,698,260 0.2747 0.494 0.485 0.494 0.476 0.503 3,442,403 0.4933 1.85%
2009-10-07 0 0.270 0.265 0.270 0.255 0.285 16,712,000 4,476,800 0.2679 0.485 0.476 0.485 0.458 0.512 9,305,960 0.4811 11.11%
2009-10-06 0 0.243 0.243 0.249 0.240 0.249 4,810,000 1,175,502 0.2444 0.436 0.436 0.447 0.431 0.447 2,678,415 0.4389 0.41%
2009-10-05 0 0.242 0.241 0.245 0.238 0.255 7,882,000 1,922,976 0.2440 0.435 0.433 0.440 0.427 0.458 4,389,036 0.4381 -6.92%
2009-10-02 0 0.260 0.260 0.265 0.255 0.270 2,402,000 630,870 0.2626 0.467 0.467 0.476 0.458 0.485 1,337,537 0.4717 -5.45%
2009-09-30 0 0.275 0.275 0.280 0.275 0.280 2,278,000 627,040 0.2753 0.494 0.494 0.503 0.494 0.503 1,268,488 0.4943 0.00%
2009-09-29 0 0.275 0.275 0.280 0.270 0.285 12,236,000 3,410,170 0.2787 0.494 0.494 0.503 0.485 0.512 6,813,531 0.5005 0.00%
2009-09-28 0 0.275 0.275 0.280 0.275 0.285 6,022,000 1,680,460 0.2791 0.494 0.494 0.503 0.494 0.512 3,353,308 0.5011 -5.17%
2009-09-25 0 0.290 0.290 0.295 0.280 0.300 5,588,000 1,610,420 0.2882 0.521 0.521 0.530 0.503 0.539 3,111,639 0.5175 0.00%
2009-09-24 0 0.290 0.290 0.295 0.270 0.300 9,248,000 2,651,440 0.2867 0.521 0.521 0.530 0.485 0.539 5,149,684 0.5149 0.00%
2009-09-23 0 0.290 0.285 0.295 0.285 0.310 15,954,000 4,725,110 0.2962 0.521 0.512 0.530 0.512 0.557 8,883,873 0.5319 -6.45%
2009-09-22 0 0.310 0.305 0.310 0.305 0.325 11,354,665 3,544,796 0.3122 0.557 0.548 0.557 0.548 0.584 6,322,765 0.5606 -1.59%
2009-09-21 0 0.315 0.315 0.320 0.310 0.330 23,768,000 7,567,140 0.3184 0.566 0.566 0.575 0.557 0.593 13,235,044 0.5718 -1.56%
2009-09-18 0 0.320 0.310 0.325 0.305 0.325 11,416,000 3,563,780 0.3122 0.575 0.557 0.584 0.548 0.584 6,356,919 0.5606 1.59%
2009-09-17 0 0.315 0.310 0.315 0.305 0.320 13,396,000 4,178,440 0.3119 0.566 0.557 0.566 0.548 0.575 7,459,468 0.5602 0.00%
2009-09-16 0 0.315 0.310 0.315 0.310 0.330 16,574,000 5,310,520 0.3204 0.566 0.557 0.566 0.557 0.593 9,229,115 0.5754 -1.56%
2009-09-15 0 0.320 0.315 0.320 0.315 0.350 15,518,000 5,044,660 0.3251 0.575 0.566 0.575 0.566 0.629 8,641,089 0.5838 -4.48%
2009-09-14 0 0.335 0.335 0.340 0.325 0.345 35,424,000 11,929,480 0.3368 0.602 0.602 0.611 0.584 0.620 19,725,605 0.6048 4.69%
2009-09-11 0 0.320 0.315 0.325 0.315 0.325 8,376,000 2,685,660 0.3206 0.575 0.566 0.584 0.566 0.584 4,664,117 0.5758 0.00%
2009-09-10 0 0.320 0.315 0.320 0.315 0.330 19,066,000 6,179,250 0.3241 0.575 0.566 0.575 0.566 0.593 10,616,768 0.5820 0.00%
2009-09-09 0 0.320 0.320 0.325 0.310 0.345 66,037,330 21,820,182 0.3304 0.575 0.575 0.584 0.557 0.620 36,772,423 0.5934 1.59%
2009-09-08 0 0.315 0.315 0.320 0.305 0.330 23,296,000 7,377,290 0.3167 0.566 0.566 0.575 0.548 0.593 12,972,214 0.5687 1.61%
2009-09-07 0 0.310 0.310 0.315 0.305 0.335 15,900,000 5,020,830 0.3158 0.557 0.557 0.566 0.548 0.602 8,853,803 0.5671 -4.62%
2009-09-04 0 0.325 0.320 0.325 0.320 0.345 10,784,000 3,548,070 0.3290 0.584 0.575 0.584 0.575 0.620 6,004,995 0.5909 -2.99%
2009-09-03 0 0.335 0.335 0.340 0.310 0.340 35,656,000 11,917,220 0.3342 0.602 0.602 0.611 0.557 0.611 19,854,793 0.6002 9.84%
2009-09-02 0 0.305 0.305 0.310 0.300 0.315 5,712,000 1,770,160 0.3099 0.548 0.548 0.557 0.539 0.566 3,180,687 0.5565 -1.61%
2009-09-01 0 0.310 0.305 0.310 0.305 0.315 8,436,000 2,628,890 0.3116 0.557 0.548 0.557 0.548 0.566 4,697,527 0.5596 1.64%
2009-08-31 0 0.305 0.305 0.310 0.305 0.320 6,622,000 2,034,540 0.3072 0.548 0.548 0.557 0.548 0.575 3,687,414 0.5518 -1.61%
2009-08-28 0 0.310 0.310 0.315 0.305 0.330 8,272,000 2,616,300 0.3163 0.557 0.557 0.566 0.548 0.593 4,606,205 0.5680 -6.06%
2009-08-27 0 0.330 0.325 0.330 0.320 0.340 15,432,000 5,083,670 0.3294 0.593 0.584 0.593 0.575 0.611 8,593,201 0.5916 -4.35%
2009-08-26 0 0.345 0.340 0.345 0.335 0.365 39,802,000 14,021,370 0.3523 0.620 0.611 0.620 0.602 0.655 22,163,464 0.6326 0.00%
2009-08-25 0 0.345 0.340 0.345 0.310 0.360 78,142,000 26,581,380 0.3402 0.620 0.611 0.620 0.557 0.647 43,512,824 0.6109 7.81%
2009-08-24 0 0.320 0.315 0.320 0.290 0.330 45,420,000 13,968,300 0.3075 0.575 0.566 0.575 0.521 0.593 25,291,808 0.5523 10.34%
2009-08-21 0 0.290 0.280 0.290 0.275 0.305 39,966,000 11,533,590 0.2886 0.521 0.503 0.521 0.494 0.548 22,254,786 0.5183 -3.33%
2009-08-20 0 0.300 0.295 0.300 0.290 0.315 47,616,000 14,346,480 0.3013 0.539 0.530 0.539 0.521 0.566 26,514,635 0.5411 -1.64%
2009-08-19 0 0.305 0.305 0.310 0.290 0.335 59,338,665 18,260,926 0.3077 0.548 0.548 0.557 0.521 0.602 33,042,319 0.5527 -6.15%
2009-08-18 0 0.325 0.325 0.330 0.320 0.370 78,716,665 27,333,839 0.3472 0.584 0.584 0.593 0.575 0.664 43,832,822 0.6236 -5.80%
2009-08-17 0 0.345 0.350 0.355 0.315 0.375 152,180,665 53,722,256 0.3530 0.620 0.629 0.638 0.566 0.673 84,740,734 0.6340 4.55%
2009-08-14 0 0.330 0.325 0.330 0.285 0.340 101,626,330 31,965,796 0.3145 0.593 0.584 0.593 0.512 0.611 56,589,908 0.5649 4.76%
2009-08-13 0 0.315 0.310 0.315 0.290 0.340 234,776,750 74,664,573 0.3180 0.566 0.557 0.566 0.521 0.611 130,733,783 0.5711 3.28%
2009-08-12 0 0.305 0.300 0.305 0.214 0.310 536,968,000 143,158,586 0.2666 0.548 0.539 0.548 0.384 0.557 299,006,857 0.4788 41.86%
2009-08-11 0 0.215 0.214 0.215 0.202 0.217 18,230,000 3,866,370 0.2121 0.386 0.384 0.386 0.363 0.390 10,151,247 0.3809 4.37%
2009-08-10 0 0.206 0.206 0.207 0.200 0.209 24,344,000 4,944,762 0.2031 0.370 0.370 0.372 0.359 0.375 13,555,785 0.3648 3.00%
2009-08-07 0 0.200 0.198 0.199 0.199 0.216 55,590,000 11,496,988 0.2068 0.359 0.356 0.357 0.357 0.388 30,954,901 0.3714 -7.41%
2009-08-06 0 0.216 0.216 0.217 0.215 0.233 191,174,335 42,878,281 0.2243 0.388 0.388 0.390 0.386 0.418 106,454,085 0.4028 2.37%
2009-08-05 0 0.211 0.211 0.212 0.181 0.214 76,642,000 15,076,486 0.1967 0.379 0.379 0.381 0.325 0.384 42,677,559 0.3533 16.57%
2009-08-04 0 0.181 0.181 0.183 0.181 0.187 4,516,000 827,290 0.1832 0.325 0.325 0.329 0.325 0.336 2,514,703 0.3290 -2.16%
2009-08-03 0 0.185 0.185 0.186 0.183 0.186 5,548,000 1,024,034 0.1846 0.332 0.332 0.334 0.329 0.334 3,089,365 0.3315 -0.54%
2009-07-31 0 0.186 0.185 0.187 0.185 0.189 11,989,665 2,241,502 0.1870 0.334 0.332 0.336 0.332 0.339 6,676,361 0.3357 1.09%
2009-07-30 0 0.184 0.184 0.185 0.179 0.190 8,952,000 1,641,950 0.1834 0.330 0.330 0.332 0.321 0.341 4,984,858 0.3294 2.22%
2009-07-29 0 0.180 0.179 0.181 0.178 0.186 23,292,000 4,176,746 0.1793 0.323 0.321 0.325 0.320 0.334 12,969,987 0.3220 -2.70%
2009-07-28 0 0.185 0.184 0.185 0.185 0.189 15,146,000 2,821,478 0.1863 0.332 0.330 0.332 0.332 0.339 8,433,944 0.3345 -1.60%
2009-07-27 0 0.188 0.187 0.188 0.185 0.196 74,272,000 14,181,012 0.1909 0.338 0.336 0.338 0.332 0.352 41,357,841 0.3429 9.30%
2009-07-24 0 0.172 0.170 0.172 0.169 0.175 9,144,000 1,563,038 0.1709 0.309 0.305 0.309 0.303 0.314 5,091,772 0.3070 1.18%
2009-07-23 0 0.170 0.169 0.170 0.168 0.175 18,632,000 3,196,952 0.1716 0.305 0.303 0.305 0.302 0.314 10,375,098 0.3081 2.41%
2009-07-22 0 0.166 0.166 0.168 0.162 0.176 17,250,000 2,930,494 0.1699 0.298 0.298 0.302 0.291 0.316 9,605,541 0.3051 -2.35%
2009-07-21 0 0.170 0.170 0.171 0.170 0.175 9,784,000 1,673,962 0.1711 0.305 0.305 0.307 0.305 0.314 5,448,152 0.3073 -1.73%
2009-07-20 0 0.173 0.172 0.174 0.168 0.173 40,672,000 6,923,536 0.1702 0.311 0.309 0.312 0.302 0.311 22,647,917 0.3057 1.17%
2009-07-17 0 0.171 0.169 0.171 0.166 0.173 5,292,000 902,794 0.1706 0.307 0.303 0.307 0.298 0.311 2,946,813 0.3064 1.18%
2009-07-16 0 0.169 0.169 0.170 0.169 0.180 9,940,000 1,726,936 0.1737 0.303 0.303 0.305 0.303 0.323 5,535,019 0.3120 -3.98%
2009-07-15 0 0.176 0.176 0.177 0.166 0.178 23,886,000 4,166,622 0.1744 0.316 0.316 0.318 0.298 0.320 13,300,751 0.3133 6.02%
2009-07-14 0 0.166 0.166 0.168 0.162 0.167 4,633,025 763,291 0.1648 0.298 0.298 0.302 0.291 0.300 2,579,867 0.2959 1.22%
2009-07-13 0 0.164 0.164 0.165 0.161 0.171 6,148,665 1,015,750 0.1652 0.295 0.295 0.296 0.289 0.307 3,423,841 0.2967 -2.38%
2009-07-10 0 0.168 0.168 0.169 0.161 0.171 5,548,000 935,210 0.1686 0.302 0.302 0.303 0.289 0.307 3,089,365 0.3027 1.20%
2009-07-09 0 0.166 0.164 0.165 0.158 0.170 1,462,000 242,850 0.1661 0.298 0.295 0.296 0.284 0.305 814,104 0.2983 3.11%
2009-07-08 0 0.161 0.161 0.165 0.161 0.171 7,212,000 1,186,370 0.1645 0.289 0.289 0.296 0.289 0.307 4,015,952 0.2954 -4.17%
2009-07-07 0 0.168 0.165 0.168 0.165 0.180 8,836,000 1,507,830 0.1706 0.302 0.296 0.302 0.296 0.323 4,920,265 0.3065 0.00%
2009-07-06 0 0.168 0.167 0.168 0.155 0.169 5,984,000 977,114 0.1633 0.302 0.300 0.302 0.278 0.303 3,332,148 0.2932 6.33%
2009-07-03 0 0.158 0.159 0.160 0.151 0.159 8,098,000 1,250,338 0.1544 0.284 0.286 0.287 0.271 0.286 4,509,314 0.2773 -0.63%
2009-07-02 0 0.159 0.157 0.159 0.155 0.174 18,460,000 2,983,460 0.1616 0.286 0.282 0.286 0.278 0.312 10,279,321 0.2902 -7.56%
2009-06-30 0 0.172 0.172 0.173 0.170 0.184 22,030,000 3,879,334 0.1761 0.309 0.309 0.311 0.305 0.330 12,267,251 0.3162 -7.03%
2009-06-29 0 0.185 0.185 0.186 0.183 0.189 17,690,000 3,272,738 0.1850 0.332 0.332 0.334 0.329 0.339 9,850,552 0.3322 0.00%
2009-06-26 0 0.185 0.185 0.187 0.185 0.191 22,922,000 4,266,374 0.1861 0.332 0.332 0.336 0.332 0.343 12,763,955 0.3343 0.00%
2009-06-25 0 0.185 0.185 0.187 0.185 0.192 14,218,000 2,664,822 0.1874 0.332 0.332 0.336 0.332 0.345 7,917,193 0.3366 -2.12%
2009-06-24 0 0.189 0.189 0.190 0.185 0.195 20,530,000 3,931,218 0.1915 0.339 0.339 0.341 0.332 0.350 11,431,986 0.3439 2.16%
2009-06-23 0 0.185 0.185 0.186 0.184 0.190 12,076,000 2,252,256 0.1865 0.332 0.332 0.334 0.330 0.341 6,724,436 0.3349 -2.63%
2009-06-22 0 0.190 0.189 0.190 0.189 0.199 21,888,000 4,206,116 0.1922 0.341 0.339 0.341 0.339 0.357 12,188,179 0.3451 -3.06%
2009-06-19 0 0.196 0.196 0.200 0.193 0.203 20,534,000 4,046,544 0.1971 0.352 0.352 0.359 0.347 0.365 11,434,214 0.3539 -0.51%
2009-06-18 0 0.197 0.196 0.197 0.190 0.209 33,268,000 6,557,512 0.1971 0.354 0.352 0.354 0.341 0.375 18,525,052 0.3540 -1.50%
2009-06-17 0 0.200 0.199 0.200 0.191 0.223 115,654,000 24,171,078 0.2090 0.359 0.357 0.359 0.343 0.400 64,401,117 0.3753 4.71%
2009-06-16 0 0.191 0.190 0.191 0.185 0.196 42,016,000 7,977,360 0.1899 0.343 0.341 0.343 0.332 0.352 23,396,314 0.3410 -2.55%
2009-06-15 0 0.196 0.195 0.197 0.190 0.203 36,966,000 7,243,798 0.1960 0.352 0.350 0.354 0.341 0.365 20,584,257 0.3519 -3.45%
2009-06-12 0 0.203 0.203 0.204 0.187 0.204 60,074,665 11,769,457 0.1959 0.365 0.365 0.366 0.336 0.366 33,452,155 0.3518 6.28%
2009-06-11 0 0.191 0.191 0.192 0.190 0.215 88,074,000 17,649,176 0.2004 0.343 0.343 0.345 0.341 0.386 49,043,388 0.3599 -9.48%
2009-06-10 0 0.211 0.211 0.212 0.200 0.223 1,714,094,000 322,969,198 0.1884 0.379 0.379 0.381 0.359 0.400 954,481,198 0.3384 -7.86%
2009-06-09 1 - - - - - 0 0 - 0.411 - - - - 0 - 0.00%
2009-06-08 0 0.229 0.228 0.229 0.172 0.236 191,732,000 39,500,406 0.2060 0.411 0.409 0.411 0.309 0.424 106,764,617 0.3700 37.13%
2009-06-05 0 0.167 0.166 0.167 0.165 0.173 25,054,000 4,206,590 0.1679 0.300 0.298 0.300 0.296 0.311 13,951,144 0.3015 0.00%
2009-06-04 0 0.167 0.166 0.167 0.151 0.172 39,010,000 6,335,696 0.1624 0.300 0.298 0.300 0.271 0.309 21,722,444 0.2917 7.05%
2009-06-03 0 0.156 0.153 0.156 0.149 0.156 16,136,000 2,464,738 0.1527 0.280 0.275 0.280 0.268 0.280 8,985,218 0.2743 5.41%
2009-06-02 0 0.148 0.148 0.149 0.147 0.154 23,270,000 3,497,062 0.1503 0.266 0.266 0.268 0.264 0.277 12,957,736 0.2699 -1.99%
2009-06-01 0 0.151 0.150 0.151 0.145 0.152 27,066,000 4,007,518 0.1481 0.271 0.269 0.271 0.260 0.273 15,071,512 0.2659 4.14%
2009-05-29 0 0.145 0.146 0.147 0.144 0.159 116,913,000 17,954,501 0.1536 0.260 0.262 0.264 0.259 0.286 65,102,182 0.2758 -3.33%
2009-05-27 0 0.150 0.148 0.150 0.143 0.152 86,915,335 12,900,382 0.1484 0.269 0.266 0.269 0.257 0.273 48,398,193 0.2665 4.17%
2009-05-26 0 0.144 0.144 0.150 0.142 0.160 25,614,000 3,816,554 0.1490 0.259 0.259 0.269 0.255 0.287 14,262,976 0.2676 -9.43%
2009-05-25 0 0.169 0.166 0.170 0.166 0.175 13,910,000 2,351,128 0.1690 0.286 0.280 0.287 0.280 0.296 8,232,836 0.2856 -0.59%
2009-05-22 0 0.170 0.168 0.170 0.161 0.180 16,010,000 2,727,190 0.1703 0.287 0.284 0.287 0.272 0.304 9,475,751 0.2878 -4.49%
2009-05-21 0 0.178 0.175 0.178 0.170 0.182 56,890,000 10,117,338 0.1778 0.301 0.296 0.301 0.287 0.308 33,671,174 0.3005 0.00%
2009-05-20 0 0.178 0.178 0.180 0.176 0.184 14,378,000 2,581,046 0.1795 0.301 0.301 0.304 0.297 0.311 8,509,828 0.3033 -2.20%
2009-05-19 0 0.182 0.180 0.182 0.178 0.194 56,998,000 10,737,518 0.1884 0.308 0.304 0.308 0.301 0.328 33,735,095 0.3183 0.00%
2009-05-18 0 0.182 0.181 0.182 0.171 0.185 22,214,000 4,017,232 0.1808 0.308 0.306 0.308 0.289 0.313 13,147,679 0.3055 1.68%
2009-05-15 0 0.179 0.179 0.182 0.174 0.188 9,162,000 1,672,776 0.1826 0.302 0.302 0.308 0.294 0.318 5,422,663 0.3085 0.00%
2009-05-14 0 0.179 0.177 0.179 0.174 0.184 6,464,000 1,147,718 0.1776 0.302 0.299 0.302 0.294 0.311 3,825,812 0.3000 -3.76%
2009-05-13 0 0.186 0.182 0.186 0.182 0.193 11,096,000 2,100,724 0.1893 0.314 0.308 0.314 0.308 0.326 6,567,329 0.3199 -2.11%
2009-05-12 0 0.190 0.188 0.190 0.182 0.198 54,254,000 10,510,832 0.1937 0.321 0.318 0.321 0.308 0.335 32,111,019 0.3273 -0.52%
2009-05-11 0 0.191 0.189 0.191 0.188 0.203 58,640,000 11,462,738 0.1955 0.323 0.319 0.323 0.318 0.343 34,706,937 0.3303 4.95%
2009-05-08 0 0.182 0.181 0.182 0.170 0.184 12,064,000 2,119,802 0.1757 0.308 0.306 0.308 0.287 0.311 7,140,254 0.2969 2.82%
2009-05-07 0 0.177 0.170 0.179 0.162 0.213 57,078,000 11,093,364 0.1944 0.299 0.287 0.302 0.274 0.360 33,782,444 0.3284 -11.06%
2009-05-06 0 0.199 0.199 0.201 0.132 0.203 63,876,000 11,349,390 0.1777 0.336 0.336 0.340 0.223 0.343 37,805,940 0.3002 42.14%
2009-05-05 0 0.140 0.129 0.140 0.128 0.140 414,000 53,866 0.1301 0.237 0.218 0.237 0.216 0.237 245,032 0.2198 0.72%
2009-05-04 0 0.139 0.129 0.139 0.127 0.144 314,330 41,716 0.1327 0.235 0.218 0.235 0.215 0.243 186,041 0.2242 1.46%
2009-04-30 0 0.137 0.137 0.140 0.137 0.155 1,780,000 249,128 0.1400 0.231 0.231 0.237 0.231 0.262 1,053,519 0.2365 3.79%
2009-04-29 0 0.132 0.128 0.132 0.123 0.136 750,000 99,020 0.1320 0.223 0.216 0.223 0.208 0.230 443,898 0.2231 9.09%
2009-04-28 0 0.121 0.120 0.121 0.114 0.121 1,992,000 233,550 0.1172 0.204 0.203 0.204 0.193 0.204 1,178,994 0.1981 0.83%
2009-04-27 0 0.120 0.120 0.121 0.120 0.132 1,004,000 125,624 0.1251 0.203 0.203 0.204 0.203 0.223 594,232 0.2114 -11.76%
2009-04-24 0 0.136 0.145 0.150 0.130 0.145 1,960,000 267,050 0.1363 0.230 0.245 0.253 0.220 0.245 1,160,055 0.2302 4.62%
2009-04-23 0 0.130 0.130 0.139 0.125 0.150 2,636,000 361,400 0.1371 0.220 0.220 0.235 0.211 0.253 1,560,155 0.2316 -6.47%
2009-04-22 0 0.139 0.133 0.139 0.120 0.153 4,890,000 700,256 0.1432 0.235 0.225 0.235 0.203 0.259 2,894,218 0.2420 17.80%
2009-04-21 0 0.118 0.114 0.119 0.110 0.121 1,424,000 163,592 0.1149 0.199 0.193 0.201 0.186 0.204 842,815 0.1941 -2.48%
2009-04-20 0 0.121 0.123 0.127 0.116 0.130 3,206,000 392,858 0.1225 0.204 0.208 0.215 0.196 0.220 1,897,518 0.2070 10.00%
2009-04-17 0 0.110 0.106 0.110 0.108 0.113 2,108,000 231,770 0.1099 0.186 0.179 0.186 0.182 0.191 1,247,650 0.1858 1.85%
2009-04-16 0 0.108 0.106 0.110 0.108 0.116 3,630,000 408,930 0.1127 0.182 0.179 0.186 0.182 0.196 2,148,468 0.1903 -6.90%
2009-04-15 0 0.116 0.108 0.116 0.099 0.117 3,858,000 394,178 0.1022 0.196 0.182 0.196 0.167 0.198 2,283,413 0.1726 17.17%
2009-04-14 0 0.099 0.098 0.099 0.095 0.099 790,000 77,730 0.0984 0.167 0.166 0.167 0.161 0.167 467,573 0.1662 1.02%
2009-04-09 0 0.098 0.092 0.099 - - 0 0 - 0.166 0.155 0.167 - - 0 - -1.01%
2009-04-08 0 0.099 0.092 0.099 0.094 0.100 450,000 43,150 0.0959 0.167 0.155 0.167 0.159 0.169 266,339 0.1620 -1.00%
2009-04-07 0 0.100 0.095 0.102 0.092 0.103 1,124,000 110,622 0.0984 0.169 0.161 0.172 0.155 0.174 665,256 0.1663 -2.91%
2009-04-06 0 0.103 0.102 0.104 0.095 0.108 8,036,000 819,176 0.1019 0.174 0.172 0.176 0.161 0.182 4,756,223 0.1722 14.44%
2009-04-03 0 0.090 0.084 0.091 0.081 0.091 4,080,000 342,634 0.0840 0.152 0.142 0.154 0.137 0.154 2,414,807 0.1419 7.14%
2009-04-02 0 0.084 0.083 0.084 0.081 0.086 5,976,000 494,556 0.0828 0.142 0.140 0.142 0.137 0.145 3,536,983 0.1398 2.44%
2009-04-01 0 0.082 0.082 0.085 - - 0 0 - 0.139 0.139 0.144 - - 0 - 0.00%
2009-03-31 0 0.082 0.082 0.084 0.080 0.084 474,000 38,752 0.0818 0.139 0.139 0.142 0.135 0.142 280,544 0.1381 2.50%
2009-03-30 0 0.080 0.080 0.083 0.080 0.086 1,130,000 93,880 0.0831 0.135 0.135 0.140 0.135 0.145 668,807 0.1404 -6.98%
2009-03-27 0 0.086 0.082 0.086 0.082 0.088 430,000 37,100 0.0863 0.145 0.139 0.145 0.139 0.149 254,502 0.1458 3.61%
2009-03-26 0 0.083 0.083 0.085 0.081 0.083 2,598,000 211,322 0.0813 0.140 0.140 0.144 0.137 0.140 1,537,664 0.1374 3.75%
2009-03-25 0 0.080 0.077 0.082 0.080 0.084 260,000 21,000 0.0808 0.135 0.130 0.139 0.135 0.142 153,885 0.1365 -4.76%
2009-03-24 0 0.084 0.082 0.084 0.078 0.084 1,620,000 131,214 0.0810 0.142 0.139 0.142 0.132 0.142 958,821 0.1368 12.00%
2009-03-23 0 0.075 0.074 0.079 0.074 0.080 10,230,000 771,492 0.0754 0.127 0.125 0.133 0.125 0.135 6,054,774 0.1274 -6.25%
2009-03-20 0 0.080 0.079 0.080 0.080 0.090 3,106,000 258,554 0.0832 0.135 0.133 0.135 0.135 0.152 1,838,331 0.1406 -11.11%
2009-03-19 0 0.090 0.090 0.097 0.086 0.098 202,000 17,768 0.0880 0.152 0.152 0.164 0.145 0.166 119,557 0.1486 -1.10%
2009-03-18 0 0.091 0.091 0.096 0.083 0.099 682,000 63,502 0.0931 0.154 0.154 0.162 0.140 0.167 403,652 0.1573 -3.19%
2009-03-17 0 0.094 0.094 0.098 0.092 0.095 4,194,000 391,536 0.0934 0.159 0.159 0.166 0.155 0.161 2,482,280 0.1577 -2.08%
2009-03-16 0 0.096 0.095 0.100 - - 0 0 - 0.162 0.161 0.169 - - 0 - 0.00%
2009-03-13 0 0.096 0.096 0.097 0.095 0.097 1,628,000 156,196 0.0959 0.162 0.162 0.164 0.161 0.164 963,555 0.1621 -1.03%
2009-03-12 0 0.097 0.091 0.097 0.096 0.102 142,000 14,010 0.0987 0.164 0.154 0.164 0.162 0.172 84,045 0.1667 2.11%
2009-03-11 0 0.095 0.093 0.096 0.094 0.096 10,848,000 1,020,590 0.0941 0.161 0.157 0.162 0.159 0.162 6,420,547 0.1590 2.15%
2009-03-10 0 0.093 0.092 0.093 0.090 0.097 8,552,000 821,610 0.0961 0.157 0.155 0.157 0.152 0.164 5,061,626 0.1623 -2.11%
2009-03-09 0 0.095 0.094 0.095 0.095 0.098 6,370,000 620,250 0.0974 0.161 0.159 0.161 0.161 0.166 3,770,177 0.1645 -4.04%
2009-03-06 0 0.099 0.095 0.099 0.100 0.100 5,362,000 536,200 0.1000 0.167 0.161 0.167 0.169 0.169 3,173,578 0.1690 -1.98%
2009-03-05 0 0.101 0.097 0.102 0.101 0.103 4,160,000 424,320 0.1020 0.171 0.164 0.172 0.171 0.174 2,462,156 0.1723 -1.94%
2009-03-04 0 0.103 0.103 0.104 0.102 0.103 5,630,000 579,790 0.1030 0.174 0.174 0.176 0.172 0.174 3,332,197 0.1740 5.10%
2009-03-03 0 0.098 0.097 0.098 0.097 0.098 2,751,334 267,366 0.0972 0.166 0.164 0.166 0.164 0.166 1,628,417 0.1642 0.00%
2009-03-02 0 0.098 0.095 0.098 0.098 0.098 2,000,000 196,000 0.0980 0.166 0.161 0.166 0.166 0.166 1,183,729 0.1656 -2.00%
2009-02-27 0 0.100 0.100 0.105 - - 0 0 - 0.169 0.169 0.177 - - 0 - 0.00%
2009-02-26 0 0.100 0.100 0.108 0.097 0.100 622,000 60,980 0.0980 0.169 0.169 0.182 0.164 0.169 368,140 0.1656 -1.96%
2009-02-25 0 0.102 0.102 0.109 0.100 0.102 1,200,000 120,818 0.1007 0.172 0.172 0.184 0.169 0.172 710,237 0.1701 0.00%
2009-02-24 0 0.102 0.097 0.102 0.100 0.102 822,000 82,660 0.1006 0.172 0.164 0.172 0.169 0.172 486,513 0.1699 2.00%
2009-02-23 0 0.100 0.100 0.102 0.100 0.103 564,000 57,172 0.1014 0.169 0.169 0.172 0.169 0.174 333,812 0.1713 0.00%
2009-02-20 0 0.100 0.093 0.100 0.098 0.100 90,000 8,852 0.0984 0.169 0.157 0.169 0.166 0.169 53,268 0.1662 4.17%
2009-02-19 0 0.096 0.096 0.100 0.096 0.100 390,000 37,860 0.0971 0.162 0.162 0.169 0.162 0.169 230,827 0.1640 -6.80%
2009-02-18 0 0.103 0.097 0.103 - - 0 0 - 0.174 0.164 0.174 - - 0 - -0.96%
2009-02-17 0 0.104 0.097 0.104 0.097 0.104 472,000 46,734 0.0990 0.176 0.164 0.176 0.164 0.176 279,360 0.1673 5.05%
2009-02-16 0 0.099 0.099 0.104 0.096 0.106 2,692,000 264,022 0.0981 0.167 0.167 0.176 0.162 0.179 1,593,299 0.1657 -3.88%
2009-02-13 0 0.103 0.102 0.104 0.098 0.103 1,120,000 112,510 0.1005 0.174 0.172 0.176 0.166 0.174 662,888 0.1697 -2.83%
2009-02-12 0 0.106 0.097 0.106 0.095 0.106 824,000 80,500 0.0977 0.179 0.164 0.179 0.161 0.179 487,696 0.1651 11.58%
2009-02-11 0 0.095 0.107 0.109 0.095 0.095 1,576,000 149,720 0.0950 0.161 0.181 0.184 0.161 0.161 932,779 0.1605 -5.00%
2009-02-10 0 0.100 0.095 0.100 0.094 0.100 3,400,000 323,100 0.0950 0.169 0.161 0.169 0.159 0.169 2,012,339 0.1606 2.04%
2009-02-09 0 0.098 0.098 0.107 - - 0 0 - 0.166 0.166 0.181 - - 0 - 0.00%
2009-02-06 0 0.098 0.098 0.100 0.096 0.098 512,000 49,606 0.0969 0.166 0.166 0.169 0.162 0.166 303,035 0.1637 -2.00%
2009-02-05 0 0.100 0.096 0.100 0.096 0.108 1,304,000 133,032 0.1020 0.169 0.162 0.169 0.162 0.182 771,791 0.1724 0.00%
2009-02-04 0 0.100 0.095 0.100 0.100 0.100 440,000 44,000 0.1000 0.169 0.161 0.169 0.169 0.169 260,420 0.1690 2.04%
2009-02-03 0 0.098 0.090 0.098 0.090 0.098 320,000 28,880 0.0903 0.166 0.152 0.166 0.152 0.166 189,397 0.1525 -2.00%
2009-02-02 0 0.100 0.094 0.100 - - 0 0 - 0.169 0.159 0.169 - - 0 - 0.00%
2009-01-30 0 0.100 0.092 0.100 0.099 0.100 676,000 67,554 0.0999 0.169 0.155 0.169 0.167 0.169 400,100 0.1688 0.00%
2009-01-29 0 0.100 0.092 0.100 - - 0 0 - 0.169 0.155 0.169 - - 0 - -0.99%
2009-01-23 0 0.101 0.108 0.109 0.101 0.101 34,000 3,434 0.1010 0.171 0.182 0.184 0.171 0.171 20,123 0.1706 -4.72%
2009-01-22 0 0.106 0.102 0.106 0.106 0.106 194,000 20,564 0.1060 0.179 0.172 0.179 0.179 0.179 114,822 0.1791 -2.75%
2009-01-21 0 0.109 0.102 0.109 0.102 0.110 54,000 5,922 0.1097 0.184 0.172 0.184 0.172 0.186 31,961 0.1853 -6.84%
2009-01-20 0 0.117 0.101 0.117 - - 0 0 - 0.198 0.171 0.198 - - 0 - 0.00%
2009-01-19 0 0.117 0.103 0.117 - - 0 0 - 0.198 0.174 0.198 - - 0 - 0.00%
2009-01-16 0 0.117 0.104 0.119 - - 0 0 - 0.198 0.176 0.201 - - 0 - 0.00%
2009-01-15 0 0.117 0.117 0.118 0.100 0.104 140,000 14,160 0.1011 0.198 0.198 0.199 0.169 0.176 82,861 0.1709 -4.10%
2009-01-14 0 0.122 0.115 0.122 0.116 0.130 320,000 39,546 0.1236 0.206 0.194 0.206 0.196 0.220 189,397 0.2088 6.09%
2009-01-13 0 0.115 0.105 0.116 - - 0 0 - 0.194 0.177 0.196 - - 0 - 0.00%
2009-01-12 0 0.115 0.107 0.115 0.103 0.115 206,000 22,040 0.1070 0.194 0.181 0.194 0.174 0.194 121,924 0.1808 -1.71%
2009-01-09 0 0.117 0.115 0.120 0.117 0.120 178,000 21,126 0.1187 0.198 0.194 0.203 0.198 0.203 105,352 0.2005 -4.10%
2009-01-08 0 0.122 0.107 0.122 0.118 0.134 510,436 60,980 0.1195 0.206 0.181 0.206 0.199 0.226 302,109 0.2018 -5.43%
2009-01-07 0 0.129 0.122 0.129 0.115 0.135 1,328,000 169,172 0.1274 0.218 0.206 0.218 0.194 0.228 785,996 0.2152 8.40%
2009-01-06 0 0.119 0.115 0.119 - - 30,000 3,450 0.1150 0.201 0.194 0.201 - - 17,756 0.1943 -4.80%
2009-01-05 0 0.125 0.120 0.128 0.102 0.130 3,596,000 409,616 0.1139 0.211 0.203 0.216 0.172 0.220 2,128,345 0.1925 -2.34%
2009-01-02 0 0.128 0.110 0.128 - - 0 0 - 0.216 0.186 0.216 - - 0 - 0.00%
2008-12-31 0 0.128 0.128 0.129 0.111 0.129 176,000 20,022 0.1138 0.216 0.216 0.218 0.188 0.218 104,168 0.1922 8.47%
2008-12-30 0 0.118 0.103 0.120 0.118 0.130 62,000 7,364 0.1188 0.199 0.174 0.203 0.199 0.220 36,696 0.2007 2.61%
2008-12-29 0 0.115 0.105 0.120 - - 0 0 - 0.194 0.177 0.203 - - 0 - 0.00%
2008-12-24 0 0.115 0.102 0.115 0.105 0.115 152,000 15,980 0.1051 0.194 0.172 0.194 0.177 0.194 89,963 0.1776 2.68%
2008-12-23 0 0.112 0.118 0.120 0.102 0.102 20,000 2,040 0.1020 0.189 0.199 0.203 0.172 0.172 11,837 0.1723 1.82%
2008-12-22 0 0.110 0.105 0.110 0.110 0.110 48,000 5,280 0.1100 0.186 0.177 0.186 0.186 0.186 28,409 0.1859 -10.57%
2008-12-19 0 0.123 0.123 0.124 0.120 0.130 1,612,000 199,278 0.1236 0.208 0.208 0.210 0.203 0.220 954,086 0.2089 2.50%
2008-12-18 0 0.120 0.118 0.120 0.105 0.130 1,492,000 176,790 0.1185 0.203 0.199 0.203 0.177 0.220 883,062 0.2002 10.09%
2008-12-17 0 0.109 0.100 0.109 0.100 0.109 386,000 41,384 0.1072 0.184 0.169 0.184 0.169 0.184 228,460 0.1811 5.83%
2008-12-16 0 0.103 0.099 0.103 0.097 0.103 1,334,000 130,054 0.0975 0.174 0.167 0.174 0.164 0.174 789,547 0.1647 0.00%
2008-12-15 0 0.103 0.103 0.106 0.102 0.102 50,000 5,100 0.1020 0.174 0.174 0.179 0.172 0.172 29,593 0.1723 -3.74%
2008-12-12 0 0.107 0.098 0.107 0.108 0.109 32,000 3,468 0.1084 0.181 0.166 0.181 0.182 0.184 18,940 0.1831 5.94%
2008-12-11 0 0.101 0.101 0.103 0.098 0.107 1,170,000 117,476 0.1004 0.171 0.171 0.174 0.166 0.181 692,482 0.1696 3.06%
2008-12-10 0 0.098 0.096 0.099 0.090 0.099 5,798,000 543,180 0.0937 0.166 0.162 0.167 0.152 0.167 3,431,631 0.1583 0.00%
2008-12-09 0 0.098 0.098 0.100 0.098 0.100 432,000 42,840 0.0992 0.166 0.166 0.169 0.166 0.169 255,685 0.1675 -2.00%
2008-12-08 0 0.100 0.091 0.105 0.099 0.100 250,000 24,900 0.0996 0.169 0.154 0.177 0.167 0.169 147,966 0.1683 1.01%
2008-12-05 0 0.099 0.091 0.098 0.091 0.099 40,345 3,702 0.0918 0.167 0.154 0.166 0.154 0.167 23,879 0.1550 8.79%
2008-12-04 0 0.091 0.090 0.091 0.091 0.091 200,000 18,200 0.0910 0.154 0.152 0.154 0.154 0.154 118,373 0.1538 1.11%
2008-12-03 0 0.090 0.082 0.090 - - 0 0 - 0.152 0.139 0.152 - - 0 - -6.25%
2008-12-02 0 0.096 0.096 0.097 0.087 0.090 158,000 14,046 0.0889 0.162 0.162 0.164 0.147 0.152 93,515 0.1502 -2.04%
2008-12-01 0 0.098 0.088 0.100 0.098 0.098 4,000 392 0.0980 0.166 0.149 0.169 0.166 0.166 2,367 0.1656 15.29%
2008-11-28 0 0.085 0.085 0.090 0.080 0.090 500,000 43,758 0.0875 0.144 0.144 0.152 0.135 0.152 295,932 0.1479 -10.53%
2008-11-27 0 0.095 0.082 0.095 - - 0 0 - 0.161 0.139 0.161 - - 0 - -5.00%
2008-11-26 0 0.100 0.083 0.100 0.095 0.100 14,000 1,340 0.0957 0.169 0.140 0.169 0.161 0.169 8,286 0.1617 11.11%
2008-11-25 0 0.090 0.081 0.098 - - 0 0 - 0.152 0.137 0.166 - - 0 - 0.00%
2008-11-24 0 0.090 0.081 0.097 0.090 0.090 94,000 8,460 0.0900 0.152 0.137 0.164 0.152 0.152 55,635 0.1521 -8.16%
2008-11-21 0 0.098 0.084 0.103 0.098 0.100 68,000 6,776 0.0996 0.166 0.142 0.174 0.166 0.169 40,247 0.1684 -2.00%
2008-11-20 0 0.100 0.082 0.100 - - 0 0 - 0.169 0.139 0.169 - - 0 - 0.00%
2008-11-19 0 0.100 0.088 0.101 0.100 0.100 2,000 200 0.1000 0.169 0.149 0.171 0.169 0.169 1,184 0.1690 0.00%
2008-11-18 0 0.100 0.090 0.100 0.090 0.100 12,000 1,100 0.0917 0.169 0.152 0.169 0.152 0.169 7,102 0.1549 1.01%
2008-11-17 0 0.099 0.086 0.100 - - 0 0 - 0.167 0.145 0.169 - - 0 - 0.00%
2008-11-14 0 0.099 0.091 0.100 - - 0 0 - 0.167 0.154 0.169 - - 0 - 0.00%
2008-11-13 0 0.099 0.090 0.099 0.090 0.100 18,000 1,698 0.0943 0.167 0.152 0.167 0.152 0.169 10,654 0.1594 -1.00%
2008-11-12 0 0.100 0.093 0.100 0.090 0.100 106,000 9,600 0.0906 0.169 0.157 0.169 0.152 0.169 62,738 0.1530 -0.99%
2008-11-11 0 0.101 0.100 0.101 0.102 0.102 240,000 24,400 0.1017 0.171 0.169 0.171 0.172 0.172 142,047 0.1718 -0.98%
2008-11-10 0 0.102 0.101 0.103 0.099 0.102 6,022,000 602,886 0.1001 0.172 0.171 0.174 0.167 0.172 3,564,208 0.1692 2.00%
2008-11-07 0 0.100 0.090 0.100 0.100 0.100 122,000 12,200 0.1000 0.169 0.152 0.169 0.169 0.169 72,207 0.1690 0.00%
2008-11-06 0 0.100 0.100 0.103 0.100 0.100 1,794,000 179,400 0.1000 0.169 0.169 0.174 0.169 0.169 1,061,805 0.1690 -2.91%
2008-11-05 0 0.103 0.100 0.105 0.100 0.108 1,242,000 124,770 0.1005 0.174 0.169 0.177 0.169 0.182 735,096 0.1697 -1.90%
2008-11-04 0 0.105 0.100 0.105 0.109 0.109 6,000 654 0.1090 0.177 0.169 0.177 0.184 0.184 3,551 0.1842 3.96%
2008-11-03 0 0.101 0.093 0.101 0.102 0.102 20,000 2,040 0.1020 0.171 0.157 0.171 0.172 0.172 11,837 0.1723 -3.81%
2008-10-31 0 0.105 0.100 0.103 0.105 0.109 304,000 32,276 0.1062 0.177 0.169 0.174 0.177 0.184 179,927 0.1794 5.00%
2008-10-30 0 0.100 0.096 0.105 0.100 0.100 364,000 36,400 0.1000 0.169 0.162 0.177 0.169 0.169 215,439 0.1690 11.11%
2008-10-29 0 0.090 0.085 0.097 0.080 0.090 1,348,330 119,805 0.0889 0.152 0.144 0.164 0.135 0.152 798,029 0.1501 0.00%
2008-10-28 0 0.090 0.090 0.095 0.078 0.090 666,000 57,860 0.0869 0.152 0.152 0.161 0.132 0.152 394,182 0.1468 5.88%
2008-10-27 0 0.085 0.085 0.099 0.085 0.085 540,000 45,900 0.0850 0.144 0.144 0.167 0.144 0.144 319,607 0.1436 -15.00%
2008-10-24 0 0.100 0.091 0.100 0.087 0.100 2,075,750 205,564 0.0990 0.169 0.154 0.169 0.147 0.169 1,228,563 0.1673 -4.76%
2008-10-23 0 0.105 0.090 0.105 0.090 0.114 214,000 21,030 0.0983 0.177 0.152 0.177 0.152 0.193 126,659 0.1660 10.53%
2008-10-22 0 0.095 0.095 0.110 0.090 0.095 1,050,000 99,500 0.0948 0.161 0.161 0.186 0.152 0.161 621,458 0.1601 -5.00%
2008-10-21 0 0.100 0.096 0.100 0.095 0.100 288,000 28,500 0.0990 0.169 0.162 0.169 0.161 0.169 170,457 0.1672 5.26%
2008-10-20 0 0.095 0.095 0.100 0.085 0.100 502,000 45,456 0.0905 0.161 0.161 0.169 0.144 0.169 297,116 0.1530 -3.06%
2008-10-17 0 0.098 0.098 0.100 0.082 0.098 2,036,000 195,882 0.0962 0.166 0.166 0.169 0.139 0.166 1,205,036 0.1626 -2.00%
2008-10-16 0 0.100 0.090 0.100 0.090 0.100 51,578,000 5,157,200 0.1000 0.169 0.152 0.169 0.152 0.169 30,527,189 0.1689 -4.76%
2008-10-15 0 0.105 0.092 0.105 - - 0 0 - 0.177 0.155 0.177 - - 0 - 0.00%
2008-10-14 0 0.105 0.105 0.110 0.105 0.110 1,570,000 169,850 0.1082 0.177 0.177 0.186 0.177 0.186 929,227 0.1828 5.00%
2008-10-13 0 0.100 0.080 0.100 0.100 0.112 1,188,000 128,992 0.1086 0.169 0.135 0.169 0.169 0.189 703,135 0.1835 -14.53%
2008-10-10 0 0.117 0.100 0.117 0.080 0.117 2,234,000 223,120 0.0999 0.198 0.169 0.198 0.135 0.198 1,322,225 0.1687 -2.50%
2008-10-09 0 0.120 0.101 0.120 0.100 0.120 218,665 22,900 0.1047 0.203 0.171 0.203 0.169 0.203 129,420 0.1769 10.09%
2008-10-08 0 0.109 0.100 0.110 0.100 0.109 650,000 65,860 0.1013 0.184 0.169 0.186 0.169 0.184 384,712 0.1712 -6.84%
2008-10-06 0 0.117 0.101 0.119 0.110 0.117 220,000 25,500 0.1159 0.198 0.171 0.201 0.186 0.198 130,210 0.1958 -1.68%
2008-10-03 0 0.119 0.101 0.119 - - 0 0 - 0.201 0.171 0.201 - - 0 - 0.00%
2008-10-02 0 0.119 0.100 0.119 0.100 0.119 7,026,000 702,790 0.1000 0.201 0.169 0.201 0.169 0.201 4,158,440 0.1690 13.33%
2008-09-30 0 0.105 0.105 0.119 0.105 0.105 80,000 8,400 0.1050 0.177 0.177 0.201 0.177 0.177 47,349 0.1774 -4.55%
2008-09-29 0 0.110 0.110 0.115 0.091 0.098 1,006,000 98,546 0.0980 0.186 0.186 0.194 0.154 0.166 595,416 0.1655 3.77%
2008-09-26 0 0.106 0.106 0.118 0.106 0.106 16,665 1,763 0.1058 0.179 0.179 0.199 0.179 0.179 9,863 0.1787 0.00%
2008-09-25 0 0.106 0.106 0.117 0.106 0.120 48,000 5,368 0.1118 0.179 0.179 0.198 0.179 0.203 28,409 0.1890 -7.02%
2008-09-24 0 0.114 0.108 0.120 - - 0 0 - 0.193 0.182 0.203 - - 0 - 0.00%
2008-09-23 0 0.114 0.114 0.123 0.114 0.128 1,332,000 168,848 0.1268 0.193 0.193 0.208 0.193 0.216 788,364 0.2142 -10.94%
2008-09-22 0 0.128 0.125 0.135 0.119 0.134 3,364,000 429,514 0.1277 0.216 0.211 0.228 0.201 0.226 1,991,032 0.2157 6.67%
2008-09-19 0 0.120 0.113 0.120 0.105 0.120 2,753,000 297,860 0.1082 0.203 0.191 0.203 0.177 0.203 1,629,403 0.1828 14.29%
2008-09-18 0 0.105 0.102 0.106 0.100 0.106 7,162,000 745,090 0.1040 0.177 0.172 0.179 0.169 0.179 4,238,934 0.1758 -2.78%
2008-09-17 0 0.108 0.102 0.108 0.101 0.109 1,006,000 103,726 0.1031 0.182 0.172 0.182 0.171 0.184 595,416 0.1742 1.89%
2008-09-16 0 0.106 0.105 0.106 0.092 0.110 102,660,000 10,786,300 0.1051 0.179 0.177 0.179 0.155 0.186 60,760,814 0.1775 -21.48%
2008-09-12 0 0.135 0.130 - 0.134 0.135 10,788,000 1,456,270 0.1350 0.228 0.220 - 0.226 0.228 6,385,035 0.2281 0.00%
2008-09-11 0 0.135 0.133 0.135 0.133 0.154 3,960,000 549,630 0.1388 0.228 0.225 0.228 0.225 0.260 2,343,784 0.2345 -10.00%
2008-09-10 0 0.150 0.145 0.150 0.155 0.160 2,830,000 442,400 0.1563 0.253 0.245 0.253 0.262 0.270 1,674,977 0.2641 -6.25%
2008-09-09 0 0.160 0.160 0.164 0.160 0.160 4,230,000 673,626 0.1592 0.270 0.270 0.277 0.270 0.270 2,503,587 0.2691 -3.61%
2008-09-08 0 0.166 0.166 0.170 0.165 0.180 960,000 161,860 0.1686 0.280 0.280 0.287 0.279 0.304 568,190 0.2849 -2.35%
2008-09-05 0 0.170 0.170 0.171 0.170 0.180 3,220,000 562,200 0.1746 0.287 0.287 0.289 0.287 0.304 1,905,804 0.2950 -5.56%
2008-09-04 0 0.180 0.165 0.180 0.180 0.180 1,210,000 217,800 0.1800 0.304 0.279 0.304 0.304 0.304 716,156 0.3041 0.00%
2008-09-03 0 0.180 0.178 0.189 0.180 0.190 4,000,000 738,000 0.1845 0.304 0.301 0.319 0.304 0.321 2,367,458 0.3117 -5.26%
2008-09-02 0 0.190 0.181 0.190 0.180 0.200 7,110,000 1,351,100 0.1900 0.321 0.306 0.321 0.304 0.338 4,208,157 0.3211 0.00%
2008-09-01 0 0.190 0.180 0.197 0.190 0.192 1,300,000 247,450 0.1903 0.321 0.304 0.333 0.321 0.324 769,424 0.3216 -7.32%
2008-08-29 0 0.205 0.193 0.208 0.181 0.207 3,272,000 639,162 0.1953 0.346 0.326 0.351 0.306 0.350 1,936,581 0.3300 0.49%
2008-08-28 0 0.204 0.200 0.204 0.201 0.210 1,040,000 214,460 0.2062 0.345 0.338 0.345 0.340 0.355 615,539 0.3484 -7.27%
2008-08-27 0 0.220 0.215 0.220 0.212 0.230 456,000 101,080 0.2217 0.372 0.363 0.372 0.358 0.389 269,890 0.3745 -3.93%
2008-08-26 0 0.229 0.229 0.230 0.213 0.230 1,034,000 237,480 0.2297 0.387 0.387 0.389 0.360 0.389 611,988 0.3880 -0.43%
2008-08-25 0 0.230 0.230 0.240 0.211 0.241 1,672,000 389,488 0.2329 0.389 0.389 0.405 0.357 0.407 989,598 0.3936 -5.35%
2008-08-21 0 0.243 0.241 0.243 0.240 0.265 414,000 104,434 0.2523 0.411 0.407 0.411 0.405 0.448 245,032 0.4262 0.00%
2008-08-20 0 0.243 0.243 0.250 0.240 0.243 1,262,000 303,084 0.2402 0.411 0.411 0.422 0.405 0.411 746,933 0.4058 1.25%
2008-08-19 0 0.240 0.230 0.240 - - 0 0 - 0.405 0.389 0.405 - - 0 - 0.00%
2008-08-18 0 0.240 0.211 0.240 0.240 0.249 324,000 77,850 0.2403 0.405 0.357 0.405 0.405 0.421 191,764 0.4060 0.00%
2008-08-15 0 0.240 0.226 0.240 0.225 0.242 364,000 83,212 0.2286 0.405 0.382 0.405 0.380 0.409 215,439 0.3862 9.09%
2008-08-14 0 0.220 0.220 0.230 0.220 0.225 1,040,000 233,800 0.2248 0.372 0.372 0.389 0.372 0.380 615,539 0.3798 -5.98%
2008-08-13 0 0.234 0.210 0.235 0.220 0.230 1,000,000 225,000 0.2250 0.395 0.355 0.397 0.372 0.389 591,865 0.3802 1.74%
2008-08-12 0 0.230 0.210 0.245 0.208 0.230 500,000 112,850 0.2257 0.389 0.355 0.414 0.351 0.389 295,932 0.3813 -8.00%
2008-08-11 0 0.250 0.245 0.260 0.250 0.260 922,000 231,270 0.2508 0.422 0.414 0.439 0.422 0.439 545,699 0.4238 -3.85%
2008-08-08 0 0.260 0.255 0.265 0.260 0.265 300,000 78,300 0.2610 0.439 0.431 0.448 0.439 0.448 177,559 0.4410 -1.89%
2008-08-07 0 0.265 0.265 0.270 0.260 0.270 1,902,000 505,020 0.2655 0.448 0.448 0.456 0.439 0.456 1,125,726 0.4486 0.00%
2008-08-05 0 0.265 0.250 0.265 0.255 0.265 404,000 103,560 0.2563 0.448 0.422 0.448 0.431 0.448 239,113 0.4331 1.92%
2008-08-04 0 0.260 0.260 0.270 0.260 0.270 102,000 26,540 0.2602 0.439 0.439 0.456 0.439 0.456 60,370 0.4396 -3.70%
2008-08-01 0 0.270 0.265 0.275 0.260 0.270 1,656,000 444,970 0.2687 0.456 0.448 0.465 0.439 0.456 980,128 0.4540 0.00%
2008-07-31 0 0.270 0.265 0.275 0.265 0.275 1,719,000 465,030 0.2705 0.456 0.448 0.465 0.448 0.465 1,017,415 0.4571 0.00%
2008-07-30 0 0.270 0.265 0.270 0.265 0.270 2,452,000 654,550 0.2669 0.456 0.448 0.456 0.448 0.456 1,451,252 0.4510 5.88%
2008-07-29 0 0.255 0.255 0.265 0.250 0.255 920,000 230,090 0.2501 0.431 0.431 0.448 0.422 0.431 544,515 0.4226 2.00%
2008-07-28 0 0.250 0.250 0.260 0.250 0.265 138,000 35,460 0.2570 0.422 0.422 0.439 0.422 0.448 81,677 0.4341 0.00%
2008-07-25 0 0.250 0.250 0.260 0.250 0.250 100,000 25,000 0.2500 0.422 0.422 0.439 0.422 0.422 59,186 0.4224 -5.66%
2008-07-24 0 0.265 0.260 0.265 0.260 0.265 692,000 181,380 0.2621 0.448 0.439 0.448 0.439 0.448 409,570 0.4429 1.92%
2008-07-23 0 0.260 0.265 0.270 0.250 0.260 234,000 60,940 0.2604 0.439 0.448 0.456 0.422 0.439 138,496 0.4400 0.00%
2008-07-22 0 0.260 0.255 0.260 0.260 0.260 124,000 32,240 0.2600 0.439 0.431 0.439 0.439 0.439 73,391 0.4393 0.00%
2008-07-21 0 0.260 0.260 0.270 0.260 0.270 1,542,000 407,750 0.2644 0.439 0.439 0.456 0.439 0.456 912,655 0.4468 -3.70%
2008-07-18 0 0.270 0.260 0.270 0.265 0.270 2,154,000 571,080 0.2651 0.456 0.439 0.456 0.448 0.456 1,274,876 0.4479 0.00%
2008-07-17 0 0.270 0.270 0.275 0.270 0.275 260,000 70,790 0.2723 0.456 0.456 0.465 0.456 0.465 153,885 0.4600 0.00%
2008-07-16 0 0.270 0.270 0.275 0.260 0.270 638,000 168,530 0.2642 0.456 0.456 0.465 0.439 0.456 377,610 0.4463 0.00%
2008-07-15 0 0.270 0.265 0.270 0.260 0.270 588,000 154,910 0.2635 0.456 0.448 0.456 0.439 0.456 348,016 0.4451 0.00%
2008-07-14 0 0.270 0.265 0.270 0.260 0.275 456,000 121,450 0.2663 0.456 0.448 0.456 0.439 0.465 269,890 0.4500 0.00%
2008-07-11 0 0.270 0.270 0.280 0.270 0.270 70,000 18,900 0.2700 0.456 0.456 0.473 0.456 0.456 41,431 0.4562 -1.82%
2008-07-10 0 0.275 0.275 0.280 0.275 0.275 806,000 221,650 0.2750 0.465 0.465 0.473 0.465 0.465 477,043 0.4646 -1.79%
2008-07-09 0 0.280 0.270 0.280 0.280 0.280 110,000 30,800 0.2800 0.473 0.456 0.473 0.473 0.473 65,105 0.4731 0.00%
2008-07-08 0 0.280 0.270 0.280 0.275 0.280 170,000 47,100 0.2771 0.473 0.456 0.473 0.465 0.473 100,617 0.4681 0.00%
2008-07-07 0 0.280 0.275 0.285 0.275 0.280 346,000 96,860 0.2799 0.473 0.465 0.482 0.465 0.473 204,785 0.4730 3.70%
2008-07-04 0 0.270 0.270 0.275 0.265 0.270 2,966,000 797,440 0.2689 0.456 0.456 0.465 0.448 0.456 1,755,470 0.4543 1.89%
2008-07-03 0 0.265 0.265 0.275 0.265 0.280 1,284,000 347,440 0.2706 0.448 0.448 0.465 0.448 0.473 759,954 0.4572 -1.85%
2008-07-02 0 0.270 0.270 0.275 0.270 0.270 770,000 207,900 0.2700 0.456 0.456 0.465 0.456 0.456 455,736 0.4562 -1.82%
2008-06-30 0 0.275 0.270 0.280 0.275 0.280 418,000 115,200 0.2756 0.465 0.456 0.473 0.465 0.473 247,399 0.4656 -5.17%
2008-06-27 0 0.290 0.280 0.290 0.275 0.290 156,000 43,940 0.2817 0.490 0.473 0.490 0.465 0.490 92,331 0.4759 -1.69%
2008-06-26 0 0.295 0.290 0.295 0.280 0.295 254,000 72,600 0.2858 0.498 0.490 0.498 0.473 0.498 150,334 0.4829 5.36%
2008-06-25 0 0.280 0.280 0.290 0.280 0.290 100,000 28,300 0.2830 0.473 0.473 0.490 0.473 0.490 59,186 0.4781 0.00%
2008-06-24 0 0.280 0.280 0.290 0.280 0.305 546,000 157,830 0.2891 0.473 0.473 0.490 0.473 0.515 323,158 0.4884 -6.67%
2008-06-23 0 0.300 0.300 0.305 0.265 0.300 2,026,000 586,900 0.2897 0.507 0.507 0.515 0.448 0.507 1,199,118 0.4894 9.09%
2008-06-20 0 0.275 0.270 0.275 0.270 0.285 564,000 153,640 0.2724 0.465 0.456 0.465 0.456 0.482 333,812 0.4603 1.85%
2008-06-19 0 0.270 0.270 0.280 0.270 0.270 40,000 10,800 0.2700 0.456 0.456 0.473 0.456 0.456 23,675 0.4562 -5.26%
2008-06-18 0 0.285 0.270 0.285 0.265 0.285 372,000 102,180 0.2747 0.482 0.456 0.482 0.448 0.482 220,174 0.4641 1.79%
2008-06-17 0 0.280 0.275 0.280 0.260 0.280 2,068,000 561,070 0.2713 0.473 0.465 0.473 0.439 0.473 1,223,976 0.4584 1.82%
2008-06-16 0 0.275 0.275 0.280 0.265 0.275 2,676,000 722,540 0.2700 0.465 0.465 0.473 0.448 0.465 1,583,830 0.4562 1.85%
2008-06-13 0 0.270 0.270 0.280 0.260 0.280 790,000 213,640 0.2704 0.456 0.456 0.473 0.439 0.473 467,573 0.4569 -6.90%
2008-06-12 0 0.290 0.280 0.290 0.270 0.290 868,000 248,630 0.2864 0.490 0.473 0.490 0.456 0.490 513,738 0.4840 -1.69%
2008-06-11 0 0.295 0.295 0.300 0.280 0.300 356,000 104,960 0.2948 0.498 0.498 0.507 0.473 0.507 210,704 0.4981 0.00%
2008-06-10 0 0.295 0.295 0.300 0.290 0.300 198,000 57,440 0.2901 0.498 0.498 0.507 0.490 0.507 117,189 0.4901 -3.28%
2008-06-06 0 0.305 0.305 0.310 0.305 0.325 1,626,000 500,130 0.3076 0.515 0.515 0.524 0.515 0.549 962,372 0.5197 -4.69%
2008-06-05 0 0.320 0.310 0.320 0.300 0.325 2,036,000 634,960 0.3119 0.541 0.524 0.541 0.507 0.549 1,205,036 0.5269 6.67%
2008-06-04 0 0.300 0.300 0.305 0.300 0.300 1,817,830 545,303 0.3000 0.507 0.507 0.515 0.507 0.507 1,075,909 0.5068 -1.64%
2008-06-03 0 0.305 0.305 0.310 0.300 0.310 900,000 275,550 0.3062 0.515 0.515 0.524 0.507 0.524 532,678 0.5173 -1.61%
2008-06-02 0 0.310 0.305 0.310 0.305 0.310 3,290,000 1,019,850 0.3100 0.524 0.515 0.524 0.515 0.524 1,947,234 0.5237 -1.59%
2008-05-30 0 0.315 0.310 0.315 0.300 0.315 4,602,000 1,422,900 0.3092 0.532 0.524 0.532 0.507 0.532 2,723,761 0.5224 5.00%
2008-05-29 0 0.300 0.300 0.310 0.300 0.305 1,672,665 503,086 0.3008 0.507 0.507 0.524 0.507 0.515 989,991 0.5082 0.00%
2008-05-28 0 0.300 0.300 0.305 0.295 0.300 3,518,000 1,053,900 0.2996 0.507 0.507 0.515 0.498 0.507 2,082,179 0.5062 -1.64%
2008-05-27 0 0.305 0.300 0.305 0.300 0.305 4,240,000 1,272,010 0.3000 0.515 0.507 0.515 0.507 0.515 2,509,506 0.5069 1.73%
2008-05-26 0 0.315 0.310 0.315 0.305 0.315 2,382,000 739,620 0.3105 0.507 0.498 0.507 0.490 0.507 1,481,300 0.4993 0.00%
2008-05-23 0 0.315 0.310 0.315 0.300 0.315 7,174,000 2,230,960 0.3110 0.507 0.498 0.507 0.482 0.507 4,461,312 0.5001 3.28%
2008-05-22 0 0.305 0.300 0.310 0.295 0.310 4,594,000 1,390,120 0.3026 0.490 0.482 0.498 0.474 0.498 2,856,882 0.4866 0.00%
2008-05-21 0 0.305 0.300 0.305 0.295 0.305 2,418,000 721,870 0.2985 0.490 0.482 0.490 0.474 0.490 1,503,687 0.4801 0.00%
2008-05-20 0 0.305 0.305 0.310 0.305 0.310 1,978,000 605,330 0.3060 0.490 0.490 0.498 0.490 0.498 1,230,064 0.4921 -3.17%
2008-05-19 0 0.315 0.310 0.315 0.310 0.315 554,000 172,250 0.3109 0.507 0.498 0.507 0.498 0.507 344,517 0.5000 0.00%
2008-05-16 0 0.315 0.310 0.315 0.310 0.315 468,000 147,120 0.3144 0.507 0.498 0.507 0.498 0.507 291,036 0.5055 0.00%
2008-05-15 0 0.315 0.310 0.315 0.305 0.320 2,834,000 881,510 0.3110 0.507 0.498 0.507 0.490 0.515 1,762,386 0.5002 3.28%
2008-05-14 0 0.305 0.305 0.310 0.305 0.310 844,000 259,470 0.3074 0.490 0.490 0.498 0.490 0.498 524,860 0.4944 -1.61%
2008-05-13 0 0.310 0.305 0.310 0.305 0.315 1,782,000 546,070 0.3064 0.498 0.490 0.498 0.490 0.507 1,108,177 0.4928 0.00%
2008-05-09 0 0.310 0.310 0.315 0.310 0.320 5,360,000 1,671,200 0.3118 0.498 0.498 0.507 0.498 0.515 3,333,236 0.5014 -4.62%
2008-05-08 0 0.325 0.315 0.325 0.305 0.325 4,452,000 1,403,390 0.3152 0.523 0.507 0.523 0.490 0.523 2,768,576 0.5069 3.17%
2008-05-07 0 0.315 0.310 0.315 0.310 0.330 7,464,000 2,345,110 0.3142 0.507 0.498 0.507 0.498 0.531 4,641,655 0.5052 -5.97%
2008-05-06 0 0.335 0.330 0.335 0.315 0.335 8,980,000 2,941,180 0.3275 0.539 0.531 0.539 0.507 0.539 5,584,414 0.5267 8.06%
2008-05-05 0 0.310 0.310 0.315 0.310 0.315 7,100,000 2,214,000 0.3118 0.498 0.498 0.507 0.498 0.507 4,415,294 0.5014 0.00%
2008-05-02 0 0.310 0.305 0.315 0.305 0.310 1,292,000 398,270 0.3083 0.498 0.490 0.507 0.490 0.498 803,459 0.4957 -1.59%
2008-04-30 0 0.315 0.310 0.315 0.305 0.315 4,878,000 1,506,050 0.3087 0.507 0.498 0.507 0.490 0.507 3,033,493 0.4965 1.61%
2008-04-29 0 0.310 0.305 0.310 0.305 0.320 1,020,000 311,770 0.3057 0.498 0.490 0.498 0.490 0.515 634,310 0.4915 0.00%
2008-04-28 0 0.310 0.310 0.315 0.305 0.315 336,000 103,670 0.3085 0.498 0.498 0.507 0.490 0.507 208,949 0.4961 -1.59%
2008-04-25 0 0.315 0.305 0.315 0.305 0.320 726,000 225,080 0.3100 0.507 0.490 0.507 0.490 0.515 451,479 0.4985 0.00%
2008-04-24 0 0.315 0.310 0.315 0.305 0.325 5,144,000 1,621,140 0.3152 0.507 0.498 0.507 0.490 0.523 3,198,911 0.5068 -1.56%
2008-04-23 0 0.320 0.315 0.320 0.310 0.330 12,752,000 4,096,220 0.3212 0.515 0.507 0.515 0.498 0.531 7,930,116 0.5165 3.23%
2008-04-22 0 0.310 0.305 0.310 0.295 0.325 5,074,000 1,596,120 0.3146 0.498 0.490 0.498 0.474 0.523 3,155,380 0.5058 6.90%
2008-04-21 0 0.290 0.290 0.295 0.280 0.310 1,610,330 468,499 0.2909 0.466 0.466 0.474 0.450 0.498 1,001,420 0.4678 3.57%
2008-04-18 0 0.280 0.275 0.280 0.270 0.280 88,000 24,410 0.2774 0.450 0.442 0.450 0.434 0.450 54,725 0.4461 0.00%
2008-04-17 0 0.280 0.275 0.280 0.270 0.285 208,250 57,735 0.2772 0.450 0.442 0.450 0.434 0.458 129,505 0.4458 0.00%
2008-04-16 0 0.280 0.275 0.280 0.270 0.290 448,000 122,940 0.2744 0.450 0.442 0.450 0.434 0.466 278,599 0.4413 -3.45%
2008-04-15 0 0.290 0.275 0.290 0.270 0.290 738,000 208,980 0.2832 0.466 0.442 0.466 0.434 0.466 458,942 0.4554 5.45%
2008-04-14 0 0.275 0.265 0.275 0.260 0.280 492,000 134,290 0.2729 0.442 0.426 0.442 0.418 0.450 305,961 0.4389 1.85%
2008-04-11 0 0.270 0.270 0.280 0.270 0.280 620,000 167,600 0.2703 0.434 0.434 0.450 0.434 0.450 385,561 0.4347 0.00%
2008-04-10 0 0.270 0.270 0.280 0.270 0.275 1,182,000 320,600 0.2712 0.434 0.434 0.450 0.434 0.442 735,053 0.4362 -5.26%
2008-04-09 0 0.285 0.275 0.290 0.270 0.290 930,000 254,660 0.2738 0.458 0.442 0.466 0.434 0.466 578,341 0.4403 0.00%
2008-04-08 0 0.285 0.285 0.290 0.275 0.290 192,000 53,660 0.2795 0.458 0.458 0.466 0.442 0.466 119,399 0.4494 1.79%
2008-04-07 0 0.280 0.275 0.285 0.280 0.295 972,000 280,170 0.2882 0.450 0.442 0.458 0.450 0.474 604,460 0.4635 -3.45%
2008-04-03 0 0.290 0.285 0.295 0.280 0.295 172,000 49,670 0.2888 0.466 0.458 0.474 0.450 0.474 106,962 0.4644 0.00%
2008-04-02 0 0.290 0.285 0.290 0.285 0.290 880,000 252,250 0.2866 0.466 0.458 0.466 0.458 0.466 547,248 0.4609 1.75%
2008-04-01 0 0.285 0.285 0.290 0.285 0.300 668,000 195,330 0.2924 0.458 0.458 0.466 0.458 0.482 415,411 0.4702 0.00%
2008-03-31 0 0.285 0.285 0.290 0.280 0.285 418,000 117,890 0.2820 0.458 0.458 0.466 0.450 0.458 259,943 0.4535 0.00%
2008-03-28 0 0.285 0.285 0.290 0.280 0.290 784,000 220,440 0.2812 0.458 0.458 0.466 0.450 0.466 487,548 0.4521 5.56%
2008-03-27 0 0.270 0.270 0.280 0.265 0.300 4,112,000 1,119,270 0.2722 0.434 0.434 0.450 0.426 0.482 2,557,139 0.4377 -6.90%
2008-03-26 0 0.290 0.285 0.290 0.285 0.290 9,690,000 2,777,460 0.2866 0.466 0.458 0.466 0.458 0.466 6,025,943 0.4609 0.00%
2008-03-25 0 0.290 0.290 0.300 0.280 0.300 7,576,500 2,174,535 0.2870 0.466 0.466 0.482 0.450 0.482 4,711,616 0.4615 1.75%
2008-03-20 0 0.285 0.285 0.290 0.260 0.285 1,790,436 486,779 0.2719 0.458 0.458 0.466 0.418 0.458 1,113,423 0.4372 1.79%
2008-03-19 0 0.280 0.280 0.285 0.270 0.290 3,154,000 888,410 0.2817 0.450 0.450 0.458 0.434 0.466 1,961,385 0.4530 1.82%
2008-03-18 0 0.275 0.270 0.280 0.260 0.280 3,044,000 813,020 0.2671 0.442 0.434 0.450 0.418 0.450 1,892,979 0.4295 0.00%
2008-03-17 0 0.275 0.270 0.280 0.270 0.285 3,595,335 981,920 0.2731 0.442 0.434 0.450 0.434 0.458 2,235,839 0.4392 -9.84%
2008-03-14 0 0.305 0.300 0.305 0.300 0.310 1,012,000 305,860 0.3022 0.490 0.482 0.490 0.482 0.498 629,335 0.4860 -3.17%
2008-03-13 0 0.315 0.305 0.315 0.305 0.320 2,202,000 684,370 0.3108 0.507 0.490 0.507 0.490 0.515 1,369,363 0.4998 -4.55%
2008-03-12 0 0.330 0.320 0.330 0.315 0.335 1,582,000 516,900 0.3267 0.531 0.515 0.531 0.507 0.539 983,802 0.5254 4.76%
2008-03-11 0 0.315 0.310 0.315 0.305 0.315 420,000 129,900 0.3093 0.507 0.498 0.507 0.490 0.507 261,186 0.4973 0.00%
2008-03-10 0 0.315 0.315 0.320 0.310 0.335 2,146,000 680,100 0.3169 0.507 0.507 0.515 0.498 0.539 1,334,538 0.5096 -1.56%
2008-03-07 0 0.320 0.315 0.325 0.320 0.335 1,096,000 358,360 0.3270 0.515 0.507 0.523 0.515 0.539 681,572 0.5258 -7.25%
2008-03-06 0 0.345 0.340 0.345 0.330 0.345 2,846,000 959,200 0.3370 0.555 0.547 0.555 0.531 0.555 1,769,849 0.5420 4.55%
2008-03-05 0 0.330 0.320 0.330 0.320 0.330 1,404,000 454,020 0.3234 0.531 0.515 0.531 0.515 0.531 873,109 0.5200 3.13%
2008-03-04 0 0.320 0.320 0.325 0.320 0.335 450,000 147,290 0.3273 0.515 0.515 0.523 0.515 0.539 279,843 0.5263 -3.03%
2008-03-03 0 0.330 0.325 0.330 0.320 0.330 482,000 157,420 0.3266 0.531 0.523 0.531 0.515 0.531 299,742 0.5252 -1.49%
2008-02-29 0 0.335 0.330 0.335 0.315 0.335 2,962,000 954,150 0.3221 0.539 0.531 0.539 0.507 0.539 1,841,986 0.5180 0.00%
2008-02-28 0 0.335 0.330 0.335 0.320 0.335 876,000 288,730 0.3296 0.539 0.531 0.539 0.515 0.539 544,760 0.5300 3.08%
2008-02-27 0 0.325 0.325 0.330 0.325 0.330 822,030 269,750 0.3282 0.523 0.523 0.531 0.523 0.531 511,198 0.5277 0.00%
2008-02-26 0 0.325 0.325 0.330 0.320 0.350 5,256,000 1,756,980 0.3343 0.523 0.523 0.531 0.515 0.563 3,268,561 0.5375 -5.80%
2008-02-25 0 0.345 0.335 0.345 0.315 0.345 2,044,000 693,080 0.3391 0.555 0.539 0.555 0.507 0.555 1,271,107 0.5453 4.55%
2008-02-22 0 0.330 0.330 0.335 0.305 0.340 6,842,000 2,158,280 0.3154 0.531 0.531 0.539 0.490 0.547 4,254,851 0.5073 -2.94%
2008-02-21 0 0.340 0.340 0.345 0.335 0.355 1,922,000 662,630 0.3448 0.547 0.547 0.555 0.539 0.571 1,195,239 0.5544 -2.86%
2008-02-20 0 0.350 0.345 0.350 0.340 0.365 15,944,000 5,646,130 0.3541 0.563 0.555 0.563 0.547 0.587 9,915,133 0.5694 6.06%
2008-02-19 0 0.330 0.325 0.330 0.310 0.340 4,970,000 1,635,910 0.3292 0.531 0.523 0.531 0.498 0.547 3,090,706 0.5293 4.76%
2008-02-18 0 0.315 0.310 0.315 0.310 0.320 3,928,000 1,242,330 0.3163 0.507 0.498 0.507 0.498 0.515 2,442,715 0.5086 -1.56%
2008-02-15 0 0.320 0.315 0.320 0.295 0.320 1,022,000 315,100 0.3083 0.515 0.507 0.515 0.474 0.515 635,554 0.4958 6.67%
2008-02-14 0 0.300 0.300 0.305 0.295 0.305 1,588,000 476,650 0.3002 0.482 0.482 0.490 0.474 0.490 987,533 0.4827 0.00%
2008-02-13 0 0.300 0.300 0.305 0.295 0.305 950,000 285,050 0.3001 0.482 0.482 0.490 0.474 0.490 590,779 0.4825 0.00%
2008-02-12 0 0.300 0.300 0.310 0.295 0.310 1,630,000 495,040 0.3037 0.482 0.482 0.498 0.474 0.498 1,013,652 0.4884 -1.64%
2008-02-11 0 0.305 0.300 0.305 0.300 0.310 254,000 76,650 0.3018 0.490 0.482 0.490 0.482 0.498 157,956 0.4853 0.00%
2008-02-06 0 0.305 0.305 0.310 0.295 0.310 992,000 299,780 0.3022 0.490 0.490 0.498 0.474 0.498 616,897 0.4859 -1.61%
2008-02-05 0 0.310 0.300 0.310 0.295 0.315 2,614,000 793,070 0.3034 0.498 0.482 0.498 0.474 0.507 1,625,574 0.4879 0.00%
2008-02-04 0 0.310 0.305 0.310 0.290 0.315 3,440,000 1,041,460 0.3028 0.498 0.490 0.498 0.466 0.507 2,139,241 0.4868 5.08%
2008-02-01 0 0.295 0.290 0.295 0.290 0.310 344,000 102,450 0.2978 0.474 0.466 0.474 0.466 0.498 213,924 0.4789 -1.67%
2008-01-31 0 0.300 0.295 0.300 0.285 0.310 1,726,000 503,160 0.2915 0.482 0.474 0.482 0.458 0.498 1,073,352 0.4688 0.00%
2008-01-30 0 0.300 0.295 0.300 0.295 0.310 794,000 236,390 0.2977 0.482 0.474 0.482 0.474 0.498 493,767 0.4787 0.00%
2008-01-29 0 0.300 0.295 0.300 0.295 0.310 1,234,000 370,210 0.3000 0.482 0.474 0.482 0.474 0.498 767,390 0.4824 1.69%
2008-01-28 0 0.295 0.290 0.295 0.290 0.305 1,190,000 350,440 0.2945 0.474 0.466 0.474 0.466 0.490 740,028 0.4735 -1.67%
2008-01-25 0 0.300 0.290 0.305 0.290 0.315 1,262,000 370,820 0.2938 0.482 0.466 0.490 0.466 0.507 784,803 0.4725 1.69%
2008-01-24 0 0.295 0.295 0.300 0.295 0.315 3,228,000 971,340 0.3009 0.474 0.474 0.482 0.474 0.507 2,007,404 0.4839 1.72%
2008-01-23 0 0.290 0.285 0.295 0.280 0.325 94,666,000 28,383,790 0.2998 0.466 0.458 0.474 0.450 0.523 58,870,168 0.4821 -1.69%
2008-01-22 0 0.295 0.290 0.295 0.285 0.325 49,186,000 14,765,060 0.3002 0.474 0.466 0.474 0.458 0.523 30,587,413 0.4827 -13.24%
2008-01-21 0 0.340 0.325 0.340 0.330 0.350 532,000 179,160 0.3368 0.547 0.523 0.547 0.531 0.563 330,836 0.5415 -1.45%
2008-01-18 0 0.345 0.340 0.345 0.330 0.345 1,234,335 417,056 0.3379 0.555 0.547 0.555 0.531 0.555 767,599 0.5433 -1.43%
2008-01-17 0 0.350 0.350 0.355 0.330 0.350 2,892,000 988,360 0.3418 0.563 0.563 0.571 0.531 0.563 1,798,455 0.5496 2.94%
2008-01-16 0 0.340 0.335 0.340 0.330 0.355 2,452,000 835,970 0.3409 0.547 0.539 0.547 0.531 0.571 1,524,831 0.5482 -6.85%
2008-01-15 0 0.365 0.355 0.365 0.350 0.365 3,270,000 1,159,230 0.3545 0.587 0.571 0.587 0.563 0.587 2,033,523 0.5701 1.39%
2008-01-14 0 0.360 0.360 0.365 0.345 0.370 6,670,330 2,368,331 0.3551 0.579 0.579 0.587 0.555 0.595 4,148,094 0.5709 -2.70%
2008-01-11 0 0.370 0.360 0.370 0.360 0.385 9,292,000 3,426,200 0.3687 0.595 0.579 0.595 0.579 0.619 5,778,438 0.5929 -2.63%
2008-01-10 0 0.380 0.375 0.380 0.375 0.390 39,398,000 14,965,440 0.3799 0.611 0.603 0.611 0.603 0.627 24,500,527 0.6108 -2.56%
2008-01-09 0 0.390 0.385 0.390 0.385 0.405 4,542,000 1,770,450 0.3898 0.627 0.619 0.627 0.619 0.651 2,824,544 0.6268 -2.50%
2008-01-08 0 0.400 0.400 0.405 0.395 0.405 4,026,000 1,608,000 0.3994 0.643 0.643 0.651 0.635 0.651 2,503,658 0.6423 -1.23%
2008-01-07 0 0.405 0.400 0.405 0.385 0.405 5,860,165 2,340,071 0.3993 0.651 0.643 0.651 0.619 0.651 3,644,275 0.6421 2.53%
2008-01-04 0 0.395 0.395 0.400 0.395 0.405 1,334,000 532,500 0.3992 0.635 0.635 0.643 0.635 0.651 829,578 0.6419 -2.47%
2008-01-03 0 0.405 0.405 0.410 0.400 0.410 748,000 304,930 0.4077 0.651 0.651 0.659 0.643 0.659 465,161 0.6555 -1.22%
2008-01-02 0 0.410 0.410 0.415 0.385 0.410 6,156,000 2,442,590 0.3968 0.659 0.659 0.667 0.619 0.659 3,828,246 0.6380 1.23%
2007-12-31 0 0.405 0.400 0.405 0.390 0.405 3,517,330 1,399,279 0.3978 0.651 0.643 0.651 0.627 0.651 2,187,330 0.6397 0.00%
2007-12-28 0 0.405 0.400 0.405 0.395 0.405 3,746,000 1,499,620 0.4003 0.651 0.643 0.651 0.635 0.651 2,329,534 0.6437 0.00%
2007-12-27 0 0.405 0.400 0.405 0.395 0.415 9,664,000 3,862,460 0.3997 0.651 0.643 0.651 0.635 0.667 6,009,774 0.6427 -1.22%
2007-12-24 0 0.410 0.405 0.410 0.390 0.410 7,802,000 3,112,010 0.3989 0.659 0.651 0.659 0.627 0.659 4,851,848 0.6414 -1.20%
2007-12-21 0 0.415 0.410 0.420 0.415 0.430 3,304,000 1,384,350 0.4190 0.667 0.659 0.675 0.667 0.691 2,054,666 0.6738 -3.49%
2007-12-20 0 0.430 0.425 0.430 0.420 0.435 3,586,000 1,530,920 0.4269 0.691 0.683 0.691 0.675 0.700 2,230,034 0.6865 2.38%
2007-12-19 0 0.420 0.425 0.430 0.410 0.435 10,398,000 4,339,800 0.4174 0.675 0.683 0.691 0.659 0.700 6,466,229 0.6711 -2.33%
2007-12-18 0 0.430 0.425 0.430 0.420 0.445 13,122,000 5,580,120 0.4252 0.691 0.683 0.691 0.675 0.716 8,160,209 0.6838 -4.44%
2007-12-17 0 0.450 0.450 0.455 0.445 0.475 20,056,000 9,090,800 0.4533 0.724 0.724 0.732 0.716 0.764 12,472,272 0.7289 -7.22%
2007-12-14 0 0.485 0.485 0.495 0.480 0.500 10,484,000 5,091,830 0.4857 0.780 0.780 0.796 0.772 0.804 6,519,710 0.7810 -4.90%
2007-12-13 0 0.510 0.500 0.510 0.495 0.510 18,548,000 9,276,530 0.5001 0.820 0.804 0.820 0.796 0.820 11,534,488 0.8042 2.00%
2007-12-12 0 0.500 0.500 0.510 0.500 0.510 9,886,000 4,950,400 0.5007 0.804 0.804 0.820 0.804 0.820 6,147,830 0.8052 -1.96%
2007-12-11 0 0.510 0.510 0.520 0.510 0.530 4,322,000 2,237,680 0.5177 0.820 0.820 0.836 0.820 0.852 2,687,732 0.8326 -1.92%
2007-12-10 0 0.520 0.520 0.530 0.510 0.520 5,246,000 2,719,620 0.5184 0.836 0.836 0.852 0.820 0.836 3,262,342 0.8336 0.00%
2007-12-07 0 0.520 0.510 0.520 0.510 0.530 11,234,000 5,810,700 0.5172 0.836 0.820 0.836 0.820 0.852 6,986,114 0.8317 0.00%
2007-12-06 0 0.520 0.520 0.530 0.520 0.530 5,142,665 2,679,099 0.5210 0.836 0.836 0.852 0.836 0.852 3,198,081 0.8377 -1.89%
2007-12-05 0 0.530 0.520 0.530 0.520 0.540 3,248,000 1,697,400 0.5226 0.852 0.836 0.852 0.836 0.868 2,019,841 0.8404 -1.85%
2007-12-04 0 0.540 0.530 0.540 0.520 0.540 3,604,000 1,916,400 0.5317 0.868 0.852 0.868 0.836 0.868 2,241,228 0.8551 3.85%
2007-12-03 0 0.520 0.510 0.520 0.510 0.590 34,058,000 17,878,400 0.5249 0.836 0.820 0.836 0.820 0.949 21,179,729 0.8441 -11.86%
2007-11-30 0 0.590 0.580 0.590 0.560 0.590 21,960,000 12,761,340 0.5811 0.949 0.933 0.949 0.901 0.949 13,656,317 0.9345 3.51%
2007-11-29 0 0.570 0.570 0.580 0.510 0.580 26,074,000 14,276,400 0.5475 0.917 0.917 0.933 0.820 0.933 16,214,700 0.8805 14.00%
2007-11-28 0 0.500 0.495 0.510 0.495 0.510 6,822,000 3,416,360 0.5008 0.804 0.796 0.820 0.796 0.820 4,242,413 0.8053 -1.96%
2007-11-27 0 0.510 0.500 0.510 0.500 0.520 1,884,000 961,180 0.5102 0.820 0.804 0.820 0.804 0.836 1,171,608 0.8204 -1.92%
2007-11-26 0 0.520 0.510 0.520 0.500 0.520 4,604,000 2,354,000 0.5113 0.836 0.820 0.836 0.804 0.836 2,863,100 0.8222 4.00%
2007-11-23 0 0.500 0.500 0.510 0.500 0.510 3,920,000 1,976,040 0.5041 0.804 0.804 0.820 0.804 0.820 2,437,740 0.8106 0.00%
2007-11-22 0 0.500 0.500 0.510 0.480 0.530 16,216,000 8,227,790 0.5074 0.804 0.804 0.820 0.772 0.852 10,084,282 0.8159 -7.41%
2007-11-21 0 0.540 0.540 0.550 0.520 0.550 9,742,000 5,181,880 0.5319 0.868 0.868 0.884 0.836 0.884 6,058,280 0.8553 -1.82%
2007-11-20 0 0.550 0.550 0.560 0.540 0.560 6,494,000 3,540,180 0.5451 0.884 0.884 0.901 0.868 0.901 4,038,439 0.8766 -1.79%
2007-11-19 0 0.560 0.550 0.560 0.550 0.580 36,562,000 20,813,760 0.5693 0.901 0.884 0.901 0.884 0.933 22,736,897 0.9154 1.82%
2007-11-16 0 0.550 0.540 0.550 0.540 0.610 88,682,830 52,038,148 0.5868 0.884 0.868 0.884 0.868 0.981 55,149,400 0.9436 -9.84%
2007-11-15 0 0.610 0.600 0.610 0.510 0.630 120,604,000 70,527,440 0.5848 0.981 0.965 0.981 0.820 1.013 75,000,293 0.9404 15.09%
2007-11-14 0 0.530 0.530 0.540 0.530 0.550 10,782,000 5,803,340 0.5382 0.852 0.852 0.868 0.852 0.884 6,705,028 0.8655 1.92%
2007-11-13 0 0.520 0.530 0.540 0.520 0.550 5,644,000 2,996,840 0.5310 0.836 0.852 0.868 0.836 0.884 3,509,848 0.8538 -7.14%
2007-11-12 0 0.560 0.550 0.560 0.530 0.590 19,484,000 10,788,880 0.5537 0.901 0.884 0.901 0.852 0.949 12,116,561 0.8904 -6.67%
2007-11-09 0 0.600 0.590 0.600 0.590 0.620 3,325,335 2,009,661 0.6043 0.965 0.949 0.965 0.949 0.997 2,067,934 0.9718 0.00%
2007-11-08 0 0.600 0.600 0.610 0.580 0.630 16,292,000 9,856,040 0.6050 0.965 0.965 0.981 0.933 1.013 10,131,544 0.9728 -4.76%
2007-11-07 0 0.630 0.630 0.640 0.630 0.650 6,554,335 4,198,541 0.6406 1.013 1.013 1.029 1.013 1.045 4,075,960 1.0301 -1.56%
2007-11-06 0 0.640 0.640 0.650 0.630 0.660 6,526,000 4,208,540 0.6449 1.029 1.029 1.045 1.013 1.061 4,058,339 1.0370 -3.03%
2007-11-05 0 0.660 0.650 0.660 0.640 0.680 25,076,000 16,388,660 0.6536 1.061 1.045 1.061 1.029 1.093 15,594,071 1.0510 3.13%
2007-11-02 0 0.640 0.640 0.650 0.640 0.670 12,288,000 8,040,820 0.6544 1.029 1.029 1.045 1.029 1.077 7,641,567 1.0522 -3.03%
2007-11-01 0 0.660 0.660 0.670 0.650 0.750 43,465,330 29,575,805 0.6804 1.061 1.061 1.077 1.045 1.206 27,029,887 1.0942 -7.04%
2007-10-31 1 - - - - - 0 0 - 1.142 - - - - 0 - 0.00%
2007-10-30 1 - - - - - 0 0 - 1.142 - - - - 0 - 0.00%
2007-10-29 1 0.710 0.700 0.710 0.620 0.710 52,120,000 35,263,500 0.6766 1.142 1.126 1.142 0.997 1.142 32,411,987 1.0880 16.39%
2007-10-26 0 0.610 0.610 0.620 0.610 0.650 14,500,000 9,091,400 0.6270 0.981 0.981 0.997 0.981 1.045 9,017,149 1.0082 -3.17%
2007-10-25 0 0.630 0.620 0.630 0.610 0.640 13,338,000 8,250,380 0.6186 1.013 0.997 1.013 0.981 1.029 8,294,533 0.9947 1.61%
2007-10-24 0 0.620 0.620 0.630 0.620 0.660 10,390,995 6,552,437 0.6306 0.997 0.997 1.013 0.997 1.061 6,461,872 1.0140 -3.12%
2007-10-23 0 0.640 0.630 0.640 0.610 0.640 13,124,000 8,172,920 0.6227 1.029 1.013 1.029 0.981 1.029 8,161,453 1.0014 3.23%
2007-10-22 0 0.620 0.610 0.620 0.580 0.620 12,863,330 7,673,352 0.5965 0.997 0.981 0.997 0.933 0.997 7,999,349 0.9592 3.33%
2007-10-18 0 0.600 0.600 0.610 0.600 0.620 6,512,000 3,939,680 0.6050 0.965 0.965 0.981 0.965 0.997 4,049,633 0.9728 -3.23%
2007-10-17 0 0.620 0.610 0.620 0.590 0.650 7,267,667 4,460,300 0.6137 0.997 0.981 0.997 0.949 1.045 4,519,561 0.9869 3.33%
2007-10-16 0 0.600 0.600 0.610 0.600 0.610 8,787,330 5,298,458 0.6030 0.965 0.965 0.981 0.965 0.981 5,464,598 0.9696 -1.64%
2007-10-15 0 0.610 0.610 0.620 0.600 0.620 6,460,250 3,941,383 0.6101 0.981 0.981 0.997 0.965 0.997 4,017,451 0.9811 -1.61%
2007-10-12 0 0.620 0.620 0.630 0.610 0.630 5,810,665 3,568,859 0.6142 0.997 0.997 1.013 0.981 1.013 3,613,492 0.9876 0.00%
2007-10-11 0 0.620 0.620 0.630 0.610 0.640 7,908,000 4,918,940 0.6220 0.997 0.997 1.013 0.981 1.029 4,917,767 1.0002 -3.12%
2007-10-10 0 0.640 0.630 0.640 0.630 0.650 5,992,000 3,840,580 0.6410 1.029 1.013 1.029 1.013 1.045 3,726,259 1.0307 0.00%
2007-10-09 0 0.640 0.640 0.650 0.610 0.650 7,210,000 4,583,360 0.6357 1.029 1.029 1.045 0.981 1.045 4,483,700 1.0222 0.00%
2007-10-08 0 0.640 0.620 0.630 0.630 0.680 17,162,000 11,210,120 0.6532 1.029 0.997 1.013 1.013 1.093 10,672,573 1.0504 0.00%
2007-10-05 0 0.640 0.630 0.640 0.590 0.650 27,074,000 16,531,460 0.6106 1.029 1.013 1.029 0.949 1.045 16,836,572 0.9819 6.67%
2007-10-04 0 0.600 0.590 0.600 0.580 0.610 4,000,665 2,374,426 0.5935 0.965 0.949 0.965 0.933 0.981 2,487,903 0.9544 0.00%
2007-10-03 0 0.600 0.590 0.600 0.590 0.630 11,967,360 7,275,296 0.6079 0.965 0.949 0.965 0.949 1.013 7,442,170 0.9776 -6.25%
2007-10-02 0 0.640 0.630 0.640 0.620 0.680 10,535,330 6,773,911 0.6430 1.029 1.013 1.029 0.997 1.093 6,551,630 1.0339 -4.48%
2007-09-28 0 0.670 0.660 0.670 0.650 0.680 5,338,000 3,559,140 0.6668 1.077 1.061 1.077 1.045 1.093 3,319,555 1.0722 1.52%
2007-09-27 0 0.660 0.660 0.670 0.630 0.670 5,382,000 3,521,120 0.6542 1.061 1.061 1.077 1.013 1.077 3,346,917 1.0520 3.13%
2007-09-25 0 0.640 0.630 0.640 0.600 0.660 9,592,665 6,007,246 0.6262 1.029 1.013 1.029 0.965 1.061 5,965,413 1.0070 -3.03%
2007-09-24 0 0.660 0.650 0.660 0.650 0.720 16,421,330 10,964,785 0.6677 1.061 1.045 1.061 1.045 1.158 10,211,971 1.0737 -8.33%
2007-09-21 0 0.720 0.710 0.720 0.700 0.760 14,330,000 10,326,500 0.7206 1.158 1.142 1.158 1.126 1.222 8,911,431 1.1588 -2.70%
2007-09-20 0 0.740 0.740 0.750 0.710 0.790 30,052,000 22,472,453 0.7478 1.190 1.190 1.206 1.142 1.270 18,688,508 1.2025 4.23%
2007-09-19 0 0.710 0.710 0.720 0.700 0.720 7,877,665 5,598,592 0.7107 1.142 1.142 1.158 1.126 1.158 4,898,902 1.1428 0.00%
2007-09-18 0 0.710 0.700 0.710 0.690 0.720 7,054,000 4,968,420 0.7043 1.142 1.126 1.142 1.110 1.158 4,386,688 1.1326 2.90%
2007-09-17 0 0.690 0.690 0.700 0.690 0.730 7,428,000 5,244,660 0.7061 1.110 1.110 1.126 1.110 1.174 4,619,268 1.1354 -2.82%
2007-09-14 0 0.710 0.710 0.720 0.710 0.750 14,666,330 10,599,481 0.7227 1.142 1.142 1.158 1.142 1.206 9,120,585 1.1621 -2.74%
2007-09-13 0 0.730 0.730 0.740 0.670 0.760 26,657,000 19,046,270 0.7145 1.174 1.174 1.190 1.077 1.222 16,577,251 1.1489 8.96%
2007-09-12 0 0.670 0.670 0.680 0.660 0.690 10,510,000 7,051,320 0.6709 1.077 1.077 1.093 1.061 1.110 6,535,878 1.0789 0.00%
2007-09-11 0 0.670 0.660 0.670 0.650 0.710 17,164,000 11,428,960 0.6659 1.077 1.061 1.077 1.045 1.142 10,673,817 1.0707 -1.47%
2007-09-10 0 0.680 0.660 0.670 0.650 0.690 4,990,000 3,326,660 0.6667 1.093 1.061 1.077 1.045 1.110 3,103,143 1.0720 -2.86%
2007-09-07 0 0.700 0.690 0.700 0.680 0.710 10,093,330 6,973,611 0.6909 1.126 1.110 1.126 1.093 1.142 6,276,763 1.1110 -1.41%
2007-09-06 0 0.710 0.700 0.710 0.680 0.720 5,582,000 3,883,860 0.6958 1.142 1.126 1.142 1.093 1.158 3,471,291 1.1189 0.00%
2007-09-05 0 0.710 0.700 0.720 0.700 0.730 13,190,000 9,423,220 0.7144 1.142 1.126 1.158 1.126 1.174 8,202,496 1.1488 1.43%
2007-09-04 0 0.700 0.690 0.700 0.680 0.710 13,976,335 9,826,558 0.7031 1.126 1.110 1.126 1.093 1.142 8,691,496 1.1306 2.94%
2007-09-03 0 0.680 0.670 0.680 0.650 0.680 3,960,000 2,666,980 0.6735 1.093 1.077 1.093 1.045 1.093 2,462,615 1.0830 1.49%
2007-08-31 0 0.670 0.660 0.670 0.630 0.690 21,432,000 14,131,380 0.6594 1.077 1.061 1.077 1.013 1.110 13,327,968 1.0603 4.69%
2007-08-30 0 0.640 0.630 0.640 0.620 0.670 10,696,000 6,829,600 0.6385 1.029 1.013 1.029 0.997 1.077 6,651,547 1.0268 0.00%
2007-08-29 0 0.640 0.630 0.640 0.610 0.640 23,276,000 14,327,200 0.6155 1.029 1.013 1.029 0.981 1.029 14,474,701 0.9898 -4.48%
2007-08-28 0 0.670 0.660 0.670 0.650 0.710 8,582,000 5,778,760 0.6734 1.077 1.061 1.077 1.045 1.142 5,336,909 1.0828 -5.63%
2007-08-27 0 0.710 0.700 0.710 0.710 0.750 18,678,000 13,587,240 0.7274 1.142 1.126 1.142 1.142 1.206 11,615,332 1.1698 0.00%
2007-08-24 0 0.710 0.700 0.710 0.620 0.710 14,901,000 10,122,670 0.6793 1.142 1.126 1.142 0.997 1.142 9,266,520 1.0924 10.94%
2007-08-23 0 0.640 0.630 0.640 0.620 0.670 15,335,995 9,786,317 0.6381 1.029 1.013 1.029 0.997 1.077 9,537,031 1.0261 4.92%
2007-08-22 0 0.610 0.610 0.620 0.580 0.620 9,590,000 5,759,740 0.6006 0.981 0.981 0.997 0.933 0.997 5,963,756 0.9658 7.02%
2007-08-21 0 0.570 0.570 0.590 0.570 0.620 7,648,000 4,559,020 0.5961 0.917 0.917 0.949 0.917 0.997 4,756,080 0.9586 -3.39%
2007-08-20 0 0.590 0.580 0.590 0.570 0.600 9,172,020 5,358,671 0.5842 0.949 0.933 0.949 0.917 0.965 5,703,826 0.9395 9.26%
2007-08-17 0 0.540 0.530 0.540 0.485 0.620 16,946,665 9,126,059 0.5385 0.868 0.852 0.868 0.780 0.997 10,538,662 0.8660 -6.90%
2007-08-16 0 0.580 0.570 0.580 0.570 0.620 11,062,335 6,547,644 0.5919 0.933 0.917 0.933 0.917 0.997 6,879,360 0.9518 -7.94%
2007-08-15 0 0.630 0.630 0.640 0.610 0.660 8,920,000 5,628,420 0.6310 1.013 1.013 1.029 0.981 1.061 5,547,101 1.0147 -7.35%
2007-08-14 0 0.680 0.670 0.690 0.640 0.690 5,980,000 4,001,680 0.6692 1.093 1.077 1.110 1.029 1.110 3,718,797 1.0761 4.62%
2007-08-13 0 0.650 0.650 0.670 0.630 0.680 7,216,000 4,704,460 0.6519 1.045 1.045 1.077 1.013 1.093 4,487,431 1.0484 1.56%
2007-08-10 0 0.640 0.630 0.650 0.590 0.650 3,908,000 2,457,920 0.6289 1.029 1.013 1.045 0.949 1.045 2,430,277 1.0114 -5.88%
2007-08-09 0 0.680 0.680 0.690 0.680 0.740 9,704,000 6,897,400 0.7108 1.093 1.093 1.110 1.093 1.190 6,034,649 1.1430 -1.45%
2007-08-08 0 0.690 0.690 0.700 0.600 0.730 15,047,330 9,893,571 0.6575 1.110 1.110 1.126 0.965 1.174 9,357,518 1.0573 11.29%
2007-08-07 0 0.620 0.620 0.630 0.580 0.730 21,270,000 13,288,100 0.6247 0.997 0.997 1.013 0.933 1.174 13,227,225 1.0046 -10.14%
2007-08-06 0 0.690 0.680 0.690 0.670 0.730 12,265,000 8,499,580 0.6930 1.110 1.093 1.110 1.077 1.174 7,627,264 1.1144 -9.21%
2007-08-03 0 0.760 0.750 0.760 0.730 0.770 6,810,000 5,119,820 0.7518 1.222 1.206 1.222 1.174 1.238 4,234,951 1.2089 2.70%
2007-08-02 0 0.740 0.730 0.740 0.720 0.850 43,914,000 33,914,800 0.7723 1.190 1.174 1.190 1.158 1.367 27,308,902 1.2419 -9.76%
2007-08-01 0 0.820 0.820 0.830 0.810 0.910 83,182,659 71,370,272 0.8580 1.319 1.319 1.335 1.303 1.463 51,728,996 1.3797 -4.65%
2007-07-31 0 0.860 0.860 0.870 0.820 0.880 29,448,335 25,183,371 0.8552 1.383 1.383 1.399 1.319 1.415 18,313,105 1.3752 2.38%
2007-07-30 0 0.840 0.840 0.850 0.830 0.870 31,856,000 26,907,700 0.8447 1.351 1.351 1.367 1.335 1.399 19,810,366 1.3583 -1.18%
2007-07-27 0 0.850 0.840 0.850 0.820 0.870 64,078,000 54,421,320 0.8493 1.367 1.351 1.367 1.319 1.399 39,848,337 1.3657 -3.41%
2007-07-26 0 0.880 0.880 0.890 0.870 0.920 198,573,100 175,997,806 0.8863 1.415 1.415 1.431 1.399 1.479 123,487,121 1.4252 1.15%
2007-07-25 0 0.870 0.870 0.880 0.850 0.920 88,496,830 78,850,344 0.8910 1.399 1.399 1.415 1.367 1.479 55,033,732 1.4328 -2.25%
2007-07-24 0 0.890 0.890 0.900 0.780 0.920 222,477,930 195,477,142 0.8786 1.431 1.431 1.447 1.254 1.479 138,352,874 1.4129 7.23%
2007-07-23 0 0.830 0.830 0.840 0.710 0.840 176,597,825 137,704,497 0.7798 1.335 1.335 1.351 1.142 1.351 109,821,305 1.2539 18.57%
2007-07-20 0 0.700 0.700 0.710 0.610 0.710 97,283,580 65,817,287 0.6766 1.126 1.126 1.142 0.981 1.142 60,497,969 1.0879 16.67%
2007-07-19 0 0.600 0.600 0.610 0.570 0.600 17,880,000 10,429,460 0.5833 0.965 0.965 0.981 0.917 0.965 11,119,078 0.9380 1.69%
2007-07-18 0 0.590 0.590 0.600 0.590 0.620 13,268,000 7,962,360 0.6001 0.949 0.949 0.965 0.949 0.997 8,251,002 0.9650 -1.67%
2007-07-17 0 0.600 0.590 0.600 0.570 0.620 13,558,665 8,123,239 0.5991 0.965 0.949 0.965 0.917 0.997 8,431,759 0.9634 3.45%
2007-07-16 0 0.580 0.570 0.580 0.570 0.590 9,092,000 5,249,300 0.5774 0.933 0.917 0.933 0.917 0.949 5,654,063 0.9284 -1.69%
2007-07-13 0 0.590 0.580 0.590 0.560 0.600 15,594,000 8,950,700 0.5740 0.949 0.933 0.949 0.901 0.965 9,697,477 0.9230 3.51%
2007-07-12 0 0.570 0.560 0.570 0.560 0.610 162,640,000 88,658,360 0.5451 0.917 0.901 0.917 0.901 0.981 101,141,319 0.8766 -5.00%
2007-07-11 0 0.600 0.600 0.610 0.600 0.610 9,744,000 5,873,600 0.6028 0.965 0.965 0.981 0.965 0.981 6,059,524 0.9693 -3.23%
2007-07-10 0 0.620 0.610 0.620 0.610 0.630 4,796,330 2,973,915 0.6200 0.997 0.981 0.997 0.981 1.013 2,982,705 0.9971 -1.59%
2007-07-09 0 0.630 0.620 0.630 0.610 0.630 14,581,665 9,036,112 0.6197 1.013 0.997 1.013 0.981 1.013 9,067,934 0.9965 0.00%
2007-07-06 0 0.630 0.620 0.630 0.610 0.650 11,816,665 7,397,279 0.6260 1.013 0.997 1.013 0.981 1.045 7,348,457 1.0066 -3.08%
2007-07-05 0 0.650 0.640 0.650 0.620 0.650 13,094,995 8,380,327 0.6400 1.045 1.029 1.045 0.997 1.045 8,143,415 1.0291 1.56%
2007-07-04 0 0.640 0.630 0.640 0.620 0.660 10,376,000 6,573,500 0.6335 1.029 1.013 1.029 0.997 1.061 6,452,548 1.0187 -3.03%
2007-07-03 0 0.660 0.640 0.660 0.640 0.670 7,700,335 5,009,724 0.6506 1.061 1.029 1.061 1.029 1.077 4,788,625 1.0462 0.00%
2007-06-29 0 0.660 0.650 0.660 0.650 0.690 20,012,000 13,297,720 0.6645 1.061 1.045 1.061 1.045 1.110 12,444,910 1.0685 -1.49%
2007-06-28 0 0.670 0.660 0.670 0.660 0.700 17,229,000 11,588,400 0.6726 1.077 1.061 1.077 1.061 1.126 10,714,239 1.0816 -2.90%
2007-06-27 0 0.690 0.680 0.690 0.640 0.690 99,258,000 64,815,400 0.6530 1.110 1.093 1.110 1.029 1.110 61,725,806 1.0501 2.99%
2007-06-26 0 0.670 0.660 0.670 0.640 0.680 15,318,000 10,063,480 0.6570 1.077 1.061 1.077 1.029 1.093 9,525,841 1.0564 0.00%
2007-06-25 0 0.670 0.670 0.680 0.660 0.700 13,670,000 9,213,060 0.6740 1.077 1.077 1.093 1.061 1.126 8,500,995 1.0838 -4.29%
2007-06-22 0 0.700 0.690 0.700 0.680 0.700 10,558,000 7,278,940 0.6894 1.126 1.110 1.126 1.093 1.126 6,565,728 1.1086 0.00%
2007-06-21 0 0.700 0.690 0.700 0.680 0.700 8,828,000 6,085,780 0.6894 1.126 1.110 1.126 1.093 1.126 5,489,889 1.1085 2.94%
2007-06-20 0 0.680 0.680 0.690 0.680 0.700 15,408,330 10,632,118 0.6900 1.093 1.093 1.110 1.093 1.126 9,582,014 1.1096 -1.45%
2007-06-18 0 0.690 0.690 0.700 0.650 0.740 33,008,665 22,748,132 0.6892 1.110 1.110 1.126 1.045 1.190 20,527,176 1.1082 -6.76%
2007-06-15 0 0.740 0.730 0.740 0.730 0.790 20,938,000 15,641,800 0.7471 1.190 1.174 1.190 1.174 1.270 13,020,763 1.2013 -3.90%
2007-06-14 0 0.770 0.770 0.780 0.720 0.780 47,208,000 35,301,400 0.7478 1.238 1.238 1.254 1.158 1.254 29,357,350 1.2025 4.05%
2007-06-13 0 0.740 0.730 0.740 0.730 0.750 12,100,000 8,941,460 0.7390 1.190 1.174 1.190 1.174 1.206 7,524,655 1.1883 -1.33%
2007-06-12 0 0.750 0.740 0.750 0.730 0.780 26,080,000 19,462,060 0.7462 1.206 1.190 1.206 1.174 1.254 16,218,431 1.2000 -2.60%
2007-06-11 0 0.770 0.760 0.770 0.750 0.790 22,404,500 17,112,390 0.7638 1.238 1.222 1.238 1.206 1.270 13,932,739 1.2282 -1.28%
2007-06-08 0 0.780 0.770 0.780 0.730 0.780 21,758,000 16,190,580 0.7441 1.254 1.238 1.254 1.174 1.254 13,530,699 1.1966 2.63%
2007-06-07 0 0.760 0.750 0.760 0.710 0.770 25,200,665 18,743,205 0.7438 1.222 1.206 1.222 1.142 1.238 15,671,597 1.1960 2.70%
2007-06-06 0 0.740 0.740 0.750 0.720 0.780 28,672,000 21,268,680 0.7418 1.190 1.190 1.206 1.158 1.254 17,830,324 1.1928 -3.90%
2007-06-05 0 0.770 0.760 0.770 0.740 0.870 122,164,665 97,020,285 0.7942 1.238 1.222 1.238 1.190 1.399 75,970,828 1.2771 -9.41%
2007-06-04 1 - - - - - 0 0 - 1.367 - - - - 0 - 0.00%
2007-06-01 0 0.850 0.860 0.870 0.840 0.870 113,964,665 97,768,932 0.8579 1.367 1.383 1.399 1.351 1.399 70,871,474 1.3795 1.19%
2007-05-31 0 0.840 0.840 0.850 0.790 0.850 90,134,000 74,607,500 0.8277 1.351 1.351 1.367 1.270 1.367 56,051,843 1.3310 6.33%
2007-05-30 0 0.790 0.780 0.790 0.760 0.820 58,823,665 46,025,222 0.7824 1.270 1.254 1.270 1.222 1.319 36,580,811 1.2582 0.00%
2007-05-29 0 0.790 0.780 0.790 0.760 0.830 53,874,670 42,685,342 0.7923 1.270 1.254 1.270 1.222 1.335 33,503,168 1.2741 3.95%
2007-05-28 0 0.760 0.750 0.760 0.730 0.780 40,501,488 30,726,083 0.7586 1.222 1.206 1.222 1.174 1.254 25,186,756 1.2199 5.56%
2007-05-25 0 0.720 0.720 0.730 0.710 0.740 17,375,329 12,619,284 0.7263 1.158 1.158 1.174 1.142 1.190 10,805,237 1.1679 -2.70%
2007-05-23 0 0.740 0.730 0.740 0.720 0.740 20,468,000 14,883,880 0.7272 1.190 1.174 1.190 1.158 1.190 12,728,483 1.1693 1.37%
2007-05-22 0 0.730 0.720 0.730 0.710 0.730 16,883,765 12,141,258 0.7191 1.174 1.158 1.174 1.142 1.174 10,499,547 1.1564 1.39%
2007-05-21 0 0.720 0.710 0.720 0.710 0.740 18,793,665 13,547,252 0.7208 1.158 1.142 1.158 1.142 1.190 11,687,261 1.1591 -1.37%
2007-05-18 0 0.730 0.720 0.730 0.710 0.770 39,713,330 28,939,858 0.7287 1.174 1.158 1.174 1.142 1.238 24,696,622 1.1718 -3.95%
2007-05-17 0 0.760 0.750 0.760 0.740 0.780 57,870,000 44,119,940 0.7624 1.222 1.206 1.222 1.190 1.254 35,987,753 1.2260 5.56%
2007-05-16 0 0.720 0.720 0.730 0.700 0.730 29,724,245 21,132,378 0.7109 1.158 1.158 1.174 1.126 1.174 18,484,686 1.1432 0.00%
2007-05-15 0 0.720 0.710 0.720 0.690 0.740 40,124,664 28,652,351 0.7141 1.158 1.142 1.158 1.110 1.190 24,952,419 1.1483 -1.37%
2007-05-14 0 0.730 0.720 0.730 0.700 0.750 46,065,665 33,478,866 0.7268 1.174 1.158 1.174 1.126 1.206 28,646,963 1.1687 -9.88%
2007-05-11 0 0.810 0.800 0.810 0.700 0.810 20,062,666 15,289,813 0.7621 1.303 1.286 1.303 1.126 1.303 12,476,417 1.2255 6.58%
2007-05-10 0 0.760 0.750 0.760 0.730 0.800 16,024,666 12,149,206 0.7582 1.222 1.206 1.222 1.174 1.286 9,965,297 1.2192 -3.80%
2007-05-09 0 0.790 0.800 0.810 0.780 0.840 15,602,000 12,431,440 0.7968 1.270 1.286 1.303 1.254 1.351 9,702,452 1.2813 -4.82%
2007-05-08 0 0.830 0.820 0.830 0.770 0.870 19,763,333 16,035,644 0.8114 1.335 1.319 1.335 1.238 1.399 12,290,270 1.3047 -4.60%
2007-05-07 0 0.870 0.870 0.880 0.850 0.950 41,328,000 37,045,920 0.8964 1.399 1.399 1.415 1.367 1.528 25,700,741 1.4414 -7.45%
2007-05-04 0 0.940 0.930 0.940 0.920 0.980 67,028,672 63,497,352 0.9473 1.512 1.495 1.512 1.479 1.576 41,683,278 1.5233 1.08%
2007-05-03 0 0.930 0.930 0.940 0.880 0.950 65,454,667 59,554,807 0.9099 1.495 1.495 1.512 1.415 1.528 40,704,448 1.4631 3.33%
2007-05-02 0 0.900 0.900 0.910 0.760 0.930 114,703,600 100,616,184 0.8772 1.447 1.447 1.463 1.222 1.495 71,330,997 1.4106 40.19%
2007-04-30 1 - - - - - 0 0 - 1.032 - - - - 0 - 0.00%
2007-04-27 0 3.210 3.210 3.220 3.130 3.210 4,257,333 13,467,346 3.1633 1.032 1.032 1.036 1.007 1.032 13,237,588 1.0174 1.26%
2007-04-26 0 3.170 3.170 3.180 3.100 3.250 4,575,333 14,451,539 3.1586 1.020 1.020 1.023 0.997 1.045 14,226,365 1.0158 -0.63%
2007-04-25 0 3.190 3.180 3.190 3.150 3.240 4,946,799 15,815,432 3.1971 1.026 1.023 1.026 1.013 1.042 15,381,388 1.0282 0.63%
2007-04-24 0 3.170 3.160 3.170 3.140 3.190 3,078,000 9,738,660 3.1640 1.020 1.016 1.020 1.010 1.026 9,570,615 1.0176 0.63%
2007-04-23 0 3.150 3.140 3.150 3.130 3.200 2,896,000 9,132,700 3.1536 1.013 1.010 1.013 1.007 1.029 9,004,712 1.0142 0.00%
2007-04-20 0 3.150 3.150 3.170 3.100 3.200 3,916,000 12,295,280 3.1398 1.013 1.013 1.020 0.997 1.029 12,176,261 1.0098 2.27%
2007-04-19 0 3.080 3.060 3.090 3.000 3.100 3,557,666 10,742,681 3.0196 0.991 0.984 0.994 0.965 0.997 11,062,071 0.9711 0.65%
2007-04-18 0 3.060 3.050 3.060 3.010 3.140 2,791,666 8,598,968 3.0802 0.984 0.981 0.984 0.968 1.010 8,680,300 0.9906 2.00%
2007-04-17 0 3.000 3.000 3.020 2.970 3.200 5,520,666 16,805,405 3.0441 0.965 0.965 0.971 0.955 1.029 17,165,748 0.9790 -4.46%
2007-04-16 0 3.140 3.140 3.150 3.120 3.300 7,536,000 24,048,520 3.1912 1.010 1.010 1.013 1.003 1.061 23,432,150 1.0263 -3.68%
2007-04-13 0 3.260 3.270 3.280 3.130 3.270 10,510,000 33,451,980 3.1829 1.048 1.052 1.055 1.007 1.052 32,679,392 1.0236 4.49%
2007-04-12 0 3.120 3.120 3.130 3.080 3.150 6,822,000 21,295,820 3.1216 1.003 1.003 1.007 0.991 1.013 21,212,066 1.0039 1.63%
2007-04-11 0 3.070 3.070 3.090 2.920 3.190 19,143,332 58,319,089 3.0464 0.987 0.987 0.994 0.939 1.026 59,523,544 0.9798 6.23%
2007-04-10 0 2.890 2.890 2.910 2.830 2.980 11,123,000 32,236,300 2.8982 0.929 0.929 0.936 0.910 0.958 34,585,431 0.9321 4.33%
2007-04-04 0 2.770 2.770 2.790 2.760 2.930 6,021,333 16,320,112 2.7104 0.891 0.891 0.897 0.888 0.942 18,722,503 0.8717 -3.15%
2007-04-03 0 2.860 2.850 2.860 2.810 2.960 38,635,664 111,976,583 2.8983 0.920 0.917 0.920 0.904 0.952 120,132,256 0.9321 -0.69%
2007-04-02 0 2.880 2.870 2.880 2.440 2.950 259,749,597 544,638,012 2.0968 0.926 0.923 0.926 0.785 0.949 807,655,464 0.6743 27.43%
2007-03-30 1 - - - - - 0 0 - 0.727 - - - - 0 - 0.00%
2007-03-29 1 2.260 2.250 2.270 2.200 2.320 5,983,833 13,482,139 2.2531 0.727 0.724 0.730 0.708 0.746 18,605,901 0.7246 4.15%
2007-03-28 0 2.170 2.170 2.180 2.000 2.210 5,853,133 12,488,039 2.1336 0.698 0.698 0.701 0.643 0.711 18,199,508 0.6862 9.05%
2007-03-27 0 1.990 1.950 1.990 1.900 2.020 3,084,000 6,038,520 1.9580 0.640 0.627 0.640 0.611 0.650 9,589,272 0.6297 5.85%
2007-03-26 0 1.880 1.890 1.900 1.840 1.900 578,000 1,088,220 1.8827 0.605 0.608 0.611 0.592 0.611 1,797,211 0.6055 0.53%
2007-03-23 0 1.870 1.870 1.890 1.850 1.900 296,000 556,080 1.8786 0.601 0.601 0.608 0.595 0.611 920,371 0.6042 -1.06%
2007-03-22 0 1.890 1.880 1.890 1.880 1.940 348,000 667,520 1.9182 0.608 0.605 0.608 0.605 0.624 1,082,058 0.6169 -1.56%
2007-03-21 0 1.920 1.910 1.920 1.900 1.970 518,000 997,440 1.9256 0.617 0.614 0.617 0.611 0.634 1,610,649 0.6193 -2.54%
2007-03-20 0 1.970 1.960 1.980 1.950 2.000 754,000 1,488,340 1.9739 0.634 0.630 0.637 0.627 0.643 2,344,459 0.6348 2.07%
2007-03-19 0 1.930 1.930 1.940 1.830 1.930 933,666 1,773,539 1.8995 0.621 0.621 0.624 0.589 0.621 2,903,105 0.6109 3.76%
2007-03-16 0 1.860 1.860 1.870 1.800 1.870 794,000 1,464,400 1.8443 0.598 0.598 0.601 0.579 0.601 2,468,833 0.5932 1.64%
2007-03-15 0 1.830 1.820 1.830 1.820 1.840 116,000 211,980 1.8274 0.589 0.585 0.589 0.585 0.592 360,686 0.5877 0.55%
2007-03-14 0 1.820 1.790 1.820 1.800 1.840 494,000 896,840 1.8155 0.585 0.576 0.585 0.579 0.592 1,536,025 0.5839 -1.09%
2007-03-13 0 1.840 1.840 1.860 1.840 1.880 416,000 774,580 1.8620 0.592 0.592 0.598 0.592 0.605 1,293,494 0.5988 -0.54%
2007-03-12 0 1.850 1.840 1.860 1.850 1.860 150,000 278,400 1.8560 0.595 0.592 0.598 0.595 0.598 466,404 0.5969 -1.07%
2007-03-09 0 1.870 1.870 1.880 1.850 1.890 630,000 1,180,700 1.8741 0.601 0.601 0.605 0.595 0.608 1,958,898 0.6027 1.08%
2007-03-08 0 1.850 1.850 1.860 1.790 1.860 562,000 1,033,920 1.8397 0.595 0.595 0.598 0.576 0.598 1,747,461 0.5917 0.54%
2007-03-07 0 1.840 1.830 1.840 1.820 1.840 678,000 1,243,400 1.8339 0.592 0.589 0.592 0.585 0.592 2,108,147 0.5898 1.10%
2007-03-06 0 1.820 1.810 1.820 1.780 1.820 546,000 981,940 1.7984 0.585 0.582 0.585 0.572 0.585 1,697,712 0.5784 2.82%
2007-03-05 0 1.770 1.760 1.770 1.740 1.840 448,000 794,920 1.7744 0.569 0.566 0.569 0.560 0.592 1,392,994 0.5707 -5.35%
2007-03-02 0 1.870 1.870 1.880 1.800 1.900 398,000 738,880 1.8565 0.601 0.601 0.605 0.579 0.611 1,237,526 0.5971 0.00%
2007-03-01 0 1.870 1.870 1.920 1.850 1.950 1,122,000 2,108,460 1.8792 0.601 0.601 0.617 0.595 0.627 3,488,704 0.6044 -1.58%
2007-02-28 0 1.900 1.890 1.900 1.800 1.900 1,394,000 2,570,660 1.8441 0.611 0.608 0.611 0.579 0.611 4,334,450 0.5931 -4.04%
2007-02-27 0 1.980 1.980 2.000 1.960 2.040 1,132,000 2,263,540 1.9996 0.637 0.637 0.643 0.630 0.656 3,519,798 0.6431 -2.94%
2007-02-26 0 2.040 2.030 2.040 2.040 2.060 1,436,000 2,945,600 2.0513 0.656 0.653 0.656 0.656 0.663 4,465,043 0.6597 0.00%
2007-02-23 0 2.040 2.040 2.050 2.020 2.080 1,479,000 3,024,040 2.0447 0.656 0.656 0.659 0.650 0.669 4,598,746 0.6576 -0.49%
2007-02-22 0 2.050 2.040 2.060 1.960 2.060 4,525,333 9,136,753 2.0190 0.659 0.656 0.663 0.630 0.663 14,070,897 0.6493 5.13%
2007-02-21 0 1.950 1.920 1.960 1.880 1.960 1,788,000 3,461,860 1.9362 0.627 0.617 0.630 0.605 0.630 5,559,539 0.6227 3.72%
2007-02-16 0 1.880 1.860 1.880 1.820 1.900 1,136,667 2,097,407 1.8452 0.605 0.598 0.605 0.585 0.611 3,534,309 0.5934 2.17%
2007-02-15 0 1.840 1.820 1.850 1.810 1.850 579,999 1,059,818 1.8273 0.592 0.585 0.595 0.582 0.595 1,803,427 0.5877 1.10%
2007-02-14 0 1.820 1.810 1.830 1.800 1.850 460,666 840,332 1.8242 0.585 0.582 0.589 0.579 0.595 1,432,377 0.5867 0.00%
2007-02-13 0 1.820 1.810 1.820 1.800 1.870 1,144,000 2,091,420 1.8282 0.585 0.582 0.585 0.579 0.601 3,557,110 0.5880 -1.62%
2007-02-12 0 1.850 1.830 1.850 1.780 1.890 1,170,000 2,117,680 1.8100 0.595 0.589 0.595 0.572 0.608 3,637,953 0.5821 3.93%
2007-02-09 0 1.780 1.780 1.790 1.750 1.790 637,333 1,133,566 1.7786 0.572 0.572 0.576 0.563 0.576 1,981,699 0.5720 2.30%
2007-02-08 0 1.740 1.740 1.760 1.740 1.750 667,333 1,167,673 1.7498 0.560 0.560 0.566 0.560 0.563 2,074,980 0.5627 -1.14%
2007-02-07 0 1.760 1.730 1.770 1.730 1.770 379,332 664,644 1.7521 0.566 0.556 0.569 0.556 0.569 1,179,480 0.5635 1.73%
2007-02-06 0 1.730 1.730 1.750 1.710 1.770 463,666 799,339 1.7240 0.556 0.556 0.563 0.550 0.569 1,441,705 0.5544 0.58%
2007-02-05 0 1.720 1.720 1.740 1.620 1.730 1,514,000 2,534,360 1.6739 0.553 0.553 0.560 0.521 0.556 4,707,574 0.5384 6.17%
2007-02-02 0 1.620 1.610 1.620 1.600 1.620 462,000 745,040 1.6126 0.521 0.518 0.521 0.515 0.521 1,436,525 0.5186 0.00%
2007-02-01 0 1.620 1.610 1.620 1.610 1.640 484,000 785,360 1.6226 0.521 0.518 0.521 0.518 0.527 1,504,931 0.5219 0.62%
2007-01-31 0 1.610 1.610 1.620 1.590 1.630 648,000 1,044,500 1.6119 0.518 0.518 0.521 0.511 0.524 2,014,866 0.5184 1.90%
2007-01-30 0 1.580 1.580 1.610 1.580 1.610 380,000 605,740 1.5941 0.508 0.508 0.518 0.508 0.518 1,181,557 0.5127 0.00%
2007-01-29 0 1.580 1.580 1.590 1.550 1.610 452,000 717,120 1.5865 0.508 0.508 0.511 0.498 0.518 1,405,432 0.5102 0.00%
2007-01-26 0 1.580 1.560 1.580 1.530 1.580 380,000 588,160 1.5478 0.508 0.502 0.508 0.492 0.508 1,181,557 0.4978 0.00%
2007-01-25 0 1.580 1.560 1.580 1.550 1.670 3,423,133 5,480,073 1.6009 0.508 0.502 0.508 0.498 0.537 10,643,759 0.5149 -1.25%
2007-01-24 0 1.600 1.580 1.600 1.580 1.600 194,000 310,000 1.5979 0.515 0.508 0.515 0.508 0.515 603,216 0.5139 0.00%
2007-01-23 0 1.600 1.600 1.610 1.580 1.630 298,000 474,880 1.5936 0.515 0.515 0.518 0.508 0.524 926,590 0.5125 -1.84%
2007-01-22 0 1.630 1.620 1.630 1.620 1.630 464,000 754,680 1.6265 0.524 0.521 0.524 0.521 0.524 1,442,744 0.5231 1.24%
2007-01-19 0 1.610 1.610 1.630 1.610 1.630 476,266 770,900 1.6186 0.518 0.518 0.524 0.518 0.524 1,480,883 0.5206 0.00%
2007-01-18 0 1.610 1.610 1.620 1.600 1.630 598,000 969,000 1.6204 0.518 0.518 0.521 0.515 0.524 1,859,398 0.5211 0.00%
2007-01-17 0 1.610 1.580 1.610 1.570 1.610 1,040,000 1,647,040 1.5837 0.518 0.508 0.518 0.505 0.518 3,233,736 0.5093 2.55%
2007-01-16 0 1.570 1.550 1.580 1.550 1.580 860,000 1,343,480 1.5622 0.505 0.498 0.508 0.498 0.508 2,674,051 0.5024 0.00%
2007-01-15 0 1.570 1.550 1.570 1.530 1.580 350,000 546,800 1.5623 0.505 0.498 0.505 0.492 0.508 1,088,277 0.5024 0.00%
2007-01-12 0 1.570 1.590 1.600 1.530 1.590 571,000 890,440 1.5594 0.505 0.511 0.515 0.492 0.511 1,775,446 0.5015 -1.87%
2007-01-11 0 1.600 1.600 1.610 1.570 1.600 2,100,000 3,304,600 1.5736 0.515 0.515 0.518 0.505 0.515 6,529,660 0.5061 1.91%
2007-01-10 0 1.570 1.570 1.590 1.570 1.580 162,000 255,660 1.5781 0.505 0.505 0.511 0.505 0.508 503,717 0.5075 -1.87%
2007-01-09 0 1.600 1.590 1.610 1.590 1.640 480,000 771,920 1.6082 0.515 0.511 0.518 0.511 0.527 1,492,494 0.5172 -2.44%
2007-01-08 0 1.640 1.620 1.640 1.630 1.670 136,000 225,280 1.6565 0.527 0.521 0.527 0.524 0.537 422,873 0.5327 -0.61%
2007-01-05 0 1.650 1.640 1.650 1.580 1.680 2,226,000 3,698,040 1.6613 0.531 0.527 0.531 0.508 0.540 6,921,439 0.5343 1.85%
2007-01-04 0 1.620 1.610 1.620 1.610 1.650 1,722,000 2,799,400 1.6257 0.521 0.518 0.521 0.518 0.531 5,354,321 0.5228 1.25%
2007-01-03 0 1.600 1.600 1.630 1.550 1.600 2,150,600 3,420,338 1.5904 0.515 0.515 0.524 0.498 0.515 6,686,993 0.5115 1.91%
2007-01-02 0 1.570 1.560 1.570 1.570 1.610 628,000 990,880 1.5778 0.505 0.502 0.505 0.505 0.518 1,952,679 0.5074 -1.87%
2006-12-29 0 1.600 1.600 1.620 1.570 1.600 232,000 366,320 1.5790 0.515 0.515 0.521 0.505 0.515 721,372 0.5078 1.27%
2006-12-28 0 1.580 1.580 1.600 1.540 1.600 688,666 1,089,719 1.5824 0.508 0.508 0.515 0.495 0.515 2,141,312 0.5089 0.00%
2006-12-27 0 1.580 1.580 1.590 1.550 1.590 568,000 892,580 1.5714 0.508 0.508 0.511 0.498 0.511 1,766,117 0.5054 -1.25%
2006-12-22 0 1.600 1.580 1.600 1.580 1.610 549,333 872,786 1.5888 0.515 0.508 0.515 0.508 0.518 1,708,075 0.5110 -1.23%
2006-12-21 0 1.620 1.610 1.620 1.620 1.640 1,624,000 2,646,040 1.6293 0.521 0.518 0.521 0.521 0.527 5,049,603 0.5240 -1.22%
2006-12-20 0 1.640 1.630 1.640 1.630 1.650 516,000 847,100 1.6417 0.527 0.524 0.527 0.524 0.531 1,604,431 0.5280 -0.61%
2006-12-19 0 1.650 1.640 1.650 1.610 1.650 182,666 299,286 1.6384 0.531 0.527 0.531 0.518 0.531 567,975 0.5269 -0.60%
2006-12-18 0 1.660 1.650 1.660 1.620 1.660 648,000 1,062,740 1.6400 0.534 0.531 0.534 0.521 0.534 2,014,866 0.5274 2.47%
2006-12-15 0 1.620 1.600 1.620 1.610 1.690 1,058,000 1,720,860 1.6265 0.521 0.515 0.521 0.518 0.544 3,289,705 0.5231 -4.14%
2006-12-14 0 1.690 1.680 1.690 1.670 1.740 640,000 1,083,000 1.6922 0.544 0.540 0.544 0.537 0.560 1,989,992 0.5442 -1.17%
2006-12-13 0 1.710 1.710 1.720 1.700 1.750 312,000 536,260 1.7188 0.550 0.550 0.553 0.547 0.563 970,121 0.5528 -2.84%
2006-12-12 0 1.760 1.750 1.760 1.740 1.760 878,000 1,538,040 1.7518 0.566 0.563 0.566 0.560 0.566 2,730,020 0.5634 -0.56%
2006-12-11 0 1.770 1.770 1.780 1.740 1.780 398,000 701,120 1.7616 0.569 0.569 0.572 0.560 0.572 1,237,526 0.5665 -1.12%
2006-12-08 0 1.790 1.790 1.800 1.780 1.790 988,000 1,768,220 1.7897 0.576 0.576 0.579 0.572 0.576 3,072,049 0.5756 -0.56%
2006-12-07 0 1.800 1.790 1.800 1.770 1.810 294,000 525,140 1.7862 0.579 0.576 0.579 0.569 0.582 914,152 0.5745 -0.55%
2006-12-06 0 1.810 1.800 1.810 1.750 1.820 761,400 1,369,230 1.7983 0.582 0.579 0.582 0.563 0.585 2,367,468 0.5784 0.56%
2006-12-05 0 1.800 1.800 1.810 1.750 1.850 2,526,000 4,516,520 1.7880 0.579 0.579 0.582 0.563 0.595 7,854,248 0.5750 -2.70%
2006-12-04 0 1.850 1.850 1.860 1.800 1.870 812,333 1,482,656 1.8252 0.595 0.595 0.598 0.579 0.601 2,525,837 0.5870 0.00%
2006-12-01 0 1.850 1.840 1.850 1.830 1.880 516,000 956,580 1.8538 0.595 0.592 0.595 0.589 0.605 1,604,431 0.5962 -0.54%
2006-11-30 0 1.860 1.860 1.880 1.840 1.920 1,184,000 2,225,340 1.8795 0.598 0.598 0.605 0.592 0.617 3,681,484 0.6045 -2.62%
2006-11-29 0 1.910 1.910 1.920 1.830 1.910 324,000 606,600 1.8722 0.614 0.614 0.617 0.589 0.614 1,007,433 0.6021 3.80%
2006-11-28 0 1.840 1.840 1.850 1.840 1.920 696,000 1,306,000 1.8764 0.592 0.592 0.595 0.592 0.617 2,164,116 0.6035 -4.66%
2006-11-27 0 1.930 1.920 1.930 1.920 1.960 978,666 1,903,779 1.9453 0.621 0.617 0.621 0.617 0.630 3,043,027 0.6256 0.00%
2006-11-24 0 1.930 1.940 1.950 1.900 1.950 2,692,000 5,184,300 1.9258 0.621 0.624 0.627 0.611 0.627 8,370,402 0.6194 -0.52%
2006-11-23 0 1.940 1.940 1.950 1.910 1.970 1,048,208 2,036,117 1.9425 0.624 0.624 0.627 0.614 0.634 3,259,258 0.6247 -2.02%
2006-11-22 0 1.980 1.970 1.980 1.950 1.980 1,339,678 2,630,715 1.9637 0.637 0.634 0.637 0.627 0.637 4,165,544 0.6315 1.02%
2006-11-21 0 1.960 1.960 1.970 1.930 1.990 1,170,000 2,298,560 1.9646 0.630 0.630 0.634 0.621 0.640 3,637,953 0.6318 -0.51%
2006-11-20 0 1.970 1.970 1.980 1.930 1.990 1,596,000 3,143,300 1.9695 0.634 0.634 0.637 0.621 0.640 4,962,541 0.6334 0.51%
2006-11-17 0 1.960 1.960 1.970 1.950 1.970 1,379,333 2,699,646 1.9572 0.630 0.630 0.634 0.627 0.634 4,288,845 0.6295 1.03%
2006-11-16 0 1.940 1.950 1.960 1.930 1.970 1,624,000 3,169,920 1.9519 0.624 0.627 0.630 0.621 0.634 5,049,603 0.6278 -1.52%
2006-11-15 0 1.970 1.950 1.970 1.920 1.970 2,016,000 3,911,540 1.9402 0.634 0.627 0.634 0.617 0.634 6,268,473 0.6240 1.03%
2006-11-14 0 1.950 1.930 1.950 1.910 1.960 2,070,000 4,011,560 1.9380 0.627 0.621 0.627 0.614 0.630 6,436,379 0.6233 0.52%
2006-11-13 0 1.940 1.930 1.940 1.890 1.960 1,755,041 3,373,067 1.9219 0.624 0.621 0.624 0.608 0.630 5,457,057 0.6181 -1.02%
2006-11-10 0 1.960 1.940 1.960 1.930 1.970 652,000 1,268,840 1.9461 0.630 0.624 0.630 0.621 0.634 2,027,304 0.6259 0.00%
2006-11-09 0 1.960 1.950 1.960 1.930 1.990 1,562,000 3,066,940 1.9635 0.630 0.627 0.630 0.621 0.640 4,856,823 0.6315 0.51%
2006-11-08 0 1.950 1.930 1.950 1.920 1.950 358,200 691,296 1.9299 0.627 0.621 0.627 0.617 0.627 1,113,773 0.6207 0.52%
2006-11-07 0 1.940 1.930 1.940 1.890 1.940 613,333 1,172,206 1.9112 0.624 0.621 0.624 0.608 0.624 1,907,074 0.6147 0.52%
2006-11-06 0 1.930 1.930 1.940 1.930 1.960 442,000 856,580 1.9380 0.621 0.621 0.624 0.621 0.630 1,374,338 0.6233 0.00%
2006-11-03 0 1.930 1.910 1.930 1.900 1.940 426,000 816,280 1.9162 0.621 0.614 0.621 0.611 0.624 1,324,588 0.6163 0.00%
2006-11-02 0 1.930 1.910 1.930 1.900 1.930 674,000 1,293,680 1.9194 0.621 0.614 0.621 0.611 0.621 2,095,710 0.6173 1.58%
2006-11-01 0 1.900 1.870 1.900 1.860 1.930 662,000 1,247,920 1.8851 0.611 0.601 0.611 0.598 0.621 2,058,397 0.6063 -1.04%
2006-10-31 0 1.920 1.910 1.930 1.880 1.940 2,234,300 4,269,744 1.9110 0.617 0.614 0.621 0.605 0.624 6,947,247 0.6146 -0.52%
2006-10-27 0 1.930 1.910 1.930 1.910 1.970 450,000 868,720 1.9305 0.621 0.614 0.621 0.614 0.634 1,399,213 0.6209 -1.53%
2006-10-26 0 1.960 1.940 1.960 1.920 1.990 3,594,000 7,009,760 1.9504 0.630 0.624 0.630 0.617 0.640 11,175,046 0.6273 -1.51%
2006-10-25 0 1.990 1.980 1.990 1.960 2.020 802,000 1,582,440 1.9731 0.640 0.637 0.640 0.630 0.650 2,493,708 0.6346 -1.00%
2006-10-24 0 2.010 2.000 2.010 1.990 2.030 1,283,333 2,580,399 2.0107 0.646 0.643 0.646 0.640 0.653 3,990,347 0.6467 -0.50%
2006-10-23 0 2.020 2.020 2.030 2.000 2.050 4,066,682 8,243,056 2.0270 0.650 0.650 0.653 0.643 0.659 12,644,785 0.6519 1.00%
2006-10-20 0 2.000 1.980 2.000 1.970 2.000 1,036,000 2,057,560 1.9861 0.643 0.637 0.643 0.634 0.643 3,221,299 0.6387 1.52%
2006-10-19 0 1.970 1.970 1.990 1.970 2.020 1,123,000 2,235,250 1.9904 0.634 0.634 0.640 0.634 0.650 3,491,813 0.6401 -0.51%
2006-10-18 0 2.010 2.000 2.030 1.950 2.030 710,000 1,411,860 1.9885 0.637 0.634 0.643 0.618 0.643 2,241,096 0.6300 1.52%
2006-10-17 0 1.980 1.980 1.990 1.980 2.010 528,000 1,055,660 1.9994 0.627 0.627 0.630 0.627 0.637 1,666,618 0.6334 -1.00%
2006-10-16 0 2.000 1.980 2.000 1.970 2.000 668,000 1,326,180 1.9853 0.634 0.627 0.634 0.624 0.634 2,108,524 0.6290 0.00%
2006-10-13 0 2.000 1.980 2.000 1.980 2.030 1,074,000 2,159,520 2.0107 0.634 0.627 0.634 0.627 0.643 3,390,052 0.6370 -0.99%
2006-10-12 0 2.020 2.010 2.020 1.980 2.030 1,488,666 2,985,279 2.0053 0.640 0.637 0.640 0.627 0.643 4,698,934 0.6353 0.00%
2006-10-11 0 2.020 2.000 2.020 2.000 2.030 584,000 1,177,440 2.0162 0.640 0.634 0.640 0.634 0.643 1,843,380 0.6387 -0.98%
2006-10-10 0 2.040 2.020 2.040 2.010 2.040 951,333 1,921,773 2.0201 0.646 0.640 0.646 0.637 0.646 3,002,857 0.6400 0.99%
2006-10-09 0 2.020 2.010 2.020 2.000 2.040 286,000 580,020 2.0280 0.640 0.637 0.640 0.634 0.646 902,751 0.6425 -0.49%
2006-10-06 0 2.030 2.020 2.030 2.010 2.050 1,634,866 3,317,566 2.0293 0.643 0.640 0.643 0.637 0.649 5,160,411 0.6429 -0.49%
2006-10-05 0 2.040 2.030 2.040 2.020 2.060 776,766 1,580,677 2.0349 0.646 0.643 0.646 0.640 0.653 2,451,841 0.6447 0.99%
2006-10-04 0 2.020 2.010 2.020 2.000 2.060 744,000 1,501,180 2.0177 0.640 0.637 0.640 0.634 0.653 2,348,416 0.6392 -1.46%
2006-10-03 0 2.050 2.040 2.050 2.020 2.060 846,000 1,723,920 2.0377 0.649 0.646 0.649 0.640 0.653 2,670,376 0.6456 0.49%
2006-09-29 0 2.040 2.030 2.050 2.030 2.070 5,011,666 10,261,352 2.0475 0.646 0.643 0.649 0.643 0.656 15,819,190 0.6487 0.00%
2006-09-28 0 2.040 2.040 2.050 2.020 2.040 2,964,000 6,017,840 2.0303 0.646 0.646 0.649 0.640 0.646 9,355,787 0.6432 0.99%
2006-09-27 0 2.020 2.000 2.020 2.000 2.020 1,051,333 2,116,906 2.0135 0.640 0.634 0.640 0.634 0.640 3,318,505 0.6379 0.50%
2006-09-26 0 2.010 2.000 2.010 2.010 2.050 2,450,667 4,977,461 2.0311 0.637 0.634 0.637 0.637 0.649 7,735,465 0.6435 -0.50%
2006-09-25 0 2.020 2.010 2.020 1.940 2.030 3,409,000 6,838,890 2.0061 0.640 0.637 0.640 0.615 0.643 10,760,417 0.6356 5.21%
2006-09-22 0 1.920 1.910 1.920 1.910 1.930 680,000 1,305,700 1.9201 0.608 0.605 0.608 0.605 0.611 2,146,402 0.6083 0.52%
2006-09-21 0 1.910 1.910 1.930 1.910 1.930 129,656 248,530 1.9168 0.605 0.605 0.611 0.605 0.611 409,256 0.6073 -1.04%
2006-09-20 0 1.930 1.920 1.930 1.890 1.940 690,667 1,331,661 1.9281 0.611 0.608 0.611 0.599 0.615 2,180,072 0.6108 -0.52%
2006-09-19 0 1.940 1.930 1.940 1.930 1.940 261,000 505,810 1.9380 0.615 0.611 0.615 0.611 0.615 823,840 0.6140 0.52%
2006-09-18 0 1.930 1.930 1.940 1.930 1.940 406,000 786,440 1.9370 0.611 0.611 0.615 0.611 0.615 1,281,528 0.6137 -0.52%
2006-09-15 0 1.940 1.940 1.950 1.920 1.950 2,398,666 4,648,145 1.9378 0.615 0.615 0.618 0.608 0.618 7,571,325 0.6139 1.04%
2006-09-14 0 1.920 1.920 1.930 1.920 1.920 796,000 1,528,320 1.9200 0.608 0.608 0.611 0.608 0.608 2,512,553 0.6083 0.00%
2006-09-13 0 1.920 1.920 1.930 1.920 1.930 664,456 1,275,722 1.9199 0.608 0.608 0.611 0.608 0.611 2,097,338 0.6083 -0.52%
2006-09-12 0 1.930 1.930 1.940 1.930 1.930 590,000 1,138,700 1.9300 0.611 0.611 0.615 0.611 0.611 1,862,319 0.6114 0.52%
2006-09-11 0 1.920 1.920 1.930 1.920 1.950 210,000 406,980 1.9380 0.608 0.608 0.611 0.608 0.618 662,859 0.6140 1.59%
2006-09-08 0 1.890 1.880 1.900 1.880 1.890 124,000 234,020 1.8873 0.599 0.596 0.602 0.596 0.599 391,403 0.5979 0.00%
2006-09-07 0 1.890 1.890 1.910 1.880 1.920 596,666 1,137,382 1.9062 0.599 0.599 0.605 0.596 0.608 1,883,360 0.6039 -0.53%
2006-09-06 0 1.900 1.900 1.910 1.890 1.900 700,000 1,327,980 1.8971 0.602 0.602 0.605 0.599 0.602 2,209,531 0.6010 0.00%
2006-09-05 0 1.900 1.890 1.910 1.890 1.900 690,150 1,310,079 1.8983 0.602 0.599 0.605 0.599 0.602 2,178,440 0.6014 0.53%
2006-09-04 0 1.890 1.880 1.890 1.880 1.900 582,000 1,097,960 1.8865 0.599 0.596 0.599 0.596 0.602 1,837,067 0.5977 0.53%
2006-09-01 0 1.880 1.880 1.890 1.880 1.890 180,000 339,900 1.8883 0.596 0.596 0.599 0.596 0.599 568,165 0.5982 -0.53%
2006-08-31 0 1.890 1.890 1.900 1.890 1.890 313,666 592,745 1.8897 0.599 0.599 0.602 0.599 0.599 990,078 0.5987 0.00%
2006-08-30 0 1.890 1.890 1.900 1.890 1.900 240,000 454,900 1.8954 0.599 0.599 0.602 0.599 0.602 757,554 0.6005 -0.53%
2006-08-29 0 1.900 1.880 1.900 1.880 1.900 800,666 1,513,325 1.8901 0.602 0.596 0.602 0.596 0.602 2,527,281 0.5988 0.53%
2006-08-28 0 1.890 1.890 1.910 1.890 1.900 297,333 564,393 1.8982 0.599 0.599 0.605 0.599 0.602 938,524 0.6014 -0.53%
2006-08-25 0 1.900 1.900 1.910 1.890 1.900 422,666 801,899 1.8972 0.602 0.602 0.605 0.599 0.602 1,334,134 0.6011 0.00%
2006-08-24 0 1.900 1.900 1.910 1.890 1.900 444,000 841,900 1.8962 0.602 0.602 0.605 0.599 0.602 1,401,474 0.6007 0.00%
2006-08-23 0 1.900 1.900 1.910 1.900 1.930 1,090,000 2,077,820 1.9063 0.602 0.602 0.605 0.602 0.611 3,440,556 0.6039 -1.04%
2006-08-22 0 1.920 1.900 1.920 1.920 1.920 50,000 96,000 1.9200 0.608 0.602 0.608 0.608 0.608 157,824 0.6083 0.00%
2006-08-21 0 1.920 1.910 1.920 1.910 1.930 256,000 491,580 1.9202 0.608 0.605 0.608 0.605 0.611 808,057 0.6083 0.52%
2006-08-18 0 1.910 1.910 1.920 1.910 1.910 254,000 485,140 1.9100 0.605 0.605 0.608 0.605 0.605 801,744 0.6051 0.00%
2006-08-17 0 1.910 1.910 1.920 1.910 1.910 243,666 465,352 1.9098 0.605 0.605 0.608 0.605 0.605 769,125 0.6050 0.53%
2006-08-16 0 1.900 1.900 1.910 1.890 1.930 509,999 970,165 1.9023 0.602 0.602 0.605 0.599 0.611 1,609,798 0.6027 0.00%
2006-08-15 0 1.900 1.890 1.900 1.890 1.930 1,446,000 2,758,400 1.9076 0.602 0.599 0.602 0.599 0.611 4,564,260 0.6043 -0.52%
2006-08-14 0 1.910 1.910 1.920 1.900 1.920 677,333 1,295,473 1.9126 0.605 0.605 0.608 0.602 0.608 2,137,984 0.6059 -0.52%
2006-08-11 0 1.920 1.920 1.950 1.910 1.930 558,666 1,073,332 1.9212 0.608 0.608 0.618 0.605 0.611 1,763,414 0.6087 0.00%
2006-08-10 0 1.920 1.920 1.940 1.920 1.950 616,000 1,191,720 1.9346 0.608 0.608 0.615 0.608 0.618 1,944,388 0.6129 -2.54%
2006-08-09 0 1.970 1.940 1.970 1.940 1.980 177,333 347,433 1.9592 0.624 0.615 0.624 0.615 0.627 559,747 0.6207 -0.51%
2006-08-08 0 1.980 1.970 2.000 1.970 1.980 190,000 374,400 1.9705 0.627 0.624 0.634 0.624 0.627 599,730 0.6243 1.54%
2006-08-07 0 1.950 1.950 1.990 1.920 1.950 304,000 590,260 1.9416 0.618 0.618 0.630 0.608 0.618 959,568 0.6151 1.56%
2006-08-04 0 1.920 1.920 1.940 1.920 1.940 590,000 1,137,640 1.9282 0.608 0.608 0.615 0.608 0.615 1,862,319 0.6109 -0.52%
2006-08-03 0 1.930 1.920 1.930 1.930 1.950 1,108,000 2,144,720 1.9357 0.611 0.608 0.611 0.611 0.618 3,497,372 0.6132 -0.52%
2006-08-02 0 1.940 1.930 1.940 1.930 1.940 96,000 185,880 1.9363 0.615 0.611 0.615 0.611 0.615 303,021 0.6134 0.00%
2006-08-01 0 1.940 1.930 1.950 1.920 1.940 503,666 973,889 1.9336 0.615 0.611 0.618 0.608 0.615 1,589,808 0.6126 0.52%
2006-07-31 0 1.930 1.930 1.940 1.930 1.970 768,000 1,494,140 1.9455 0.611 0.611 0.615 0.611 0.624 2,424,171 0.6164 -1.53%
2006-07-28 0 1.960 1.950 1.960 1.950 2.000 780,000 1,533,040 1.9654 0.621 0.618 0.621 0.618 0.634 2,462,049 0.6227 -2.00%
2006-07-27 0 2.000 2.000 2.010 1.980 2.060 1,276,000 2,571,640 2.0154 0.634 0.634 0.637 0.627 0.653 4,027,660 0.6385 -2.91%
2006-07-26 0 2.060 2.050 2.060 2.030 2.120 1,164,000 2,405,000 2.0662 0.653 0.649 0.653 0.643 0.672 3,674,135 0.6546 3.00%
2006-07-25 1 - - - - - 0 0 - 0.634 - - - - 0 - 0.00%
2006-07-24 1 - - - - - 0 0 - 0.634 - - - - 0 - 0.00%
2006-07-21 1 - - - - - 0 0 - 0.634 - - - - 0 - 0.00%
2006-07-20 1 - - - - - 0 0 - 0.634 - - - - 0 - 0.00%
2006-07-19 1 - - - - - 0 0 - 0.634 - - - - 0 - 0.00%
2006-07-18 0 2.000 2.000 2.025 2.000 2.050 194,000 393,300 2.0273 0.634 0.634 0.642 0.634 0.649 612,356 0.6423 -1.23%
2006-07-17 0 2.025 2.025 2.050 2.000 2.025 273,333 553,176 2.0238 0.642 0.642 0.649 0.634 0.642 862,768 0.6412 0.00%
2006-07-14 0 2.025 2.000 2.025 2.000 2.050 558,000 1,122,400 2.0115 0.642 0.634 0.642 0.634 0.649 1,761,312 0.6373 -1.22%
2006-07-13 0 2.050 2.050 2.075 2.050 2.075 222,000 458,850 2.0669 0.649 0.649 0.657 0.649 0.657 700,737 0.6548 -1.20%
2006-07-12 0 2.075 2.050 2.100 2.075 2.125 748,250 1,564,631 2.0911 0.657 0.649 0.665 0.657 0.673 2,361,831 0.6625 -2.35%
2006-07-11 0 2.125 2.125 2.150 2.100 2.150 812,666 1,726,849 2.1249 0.673 0.673 0.681 0.665 0.681 2,565,159 0.6732 -1.16%
2006-07-10 0 2.150 2.125 2.150 2.125 2.150 329,000 701,525 2.1323 0.681 0.673 0.681 0.673 0.681 1,038,480 0.6755 1.18%
2006-07-07 0 2.125 2.125 2.150 2.075 2.150 938,000 1,982,300 2.1133 0.673 0.673 0.681 0.657 0.681 2,960,772 0.6695 -1.16%
2006-07-06 0 2.150 2.150 2.175 2.100 2.175 906,000 1,942,900 2.1445 0.681 0.681 0.689 0.665 0.689 2,859,765 0.6794 0.00%
2006-07-05 0 2.150 2.150 2.175 2.125 2.175 218,000 468,700 2.1500 0.681 0.681 0.689 0.673 0.689 688,111 0.6811 -1.15%
2006-07-04 0 2.175 2.150 2.175 2.125 2.200 1,174,000 2,544,600 2.1675 0.689 0.681 0.689 0.673 0.697 3,705,700 0.6867 0.00%
2006-07-03 0 2.175 2.150 2.175 2.150 2.200 666,000 1,442,150 2.1654 0.689 0.681 0.689 0.681 0.697 2,102,211 0.6860 -1.14%
2006-06-30 0 2.200 2.175 2.200 2.150 2.225 1,512,000 3,318,450 2.1947 0.697 0.689 0.697 0.681 0.705 4,772,588 0.6953 2.33%
2006-06-29 0 2.150 2.125 2.175 2.100 2.175 1,076,000 2,304,350 2.1416 0.681 0.673 0.689 0.665 0.689 3,396,365 0.6785 1.18%
2006-06-28 0 2.125 2.100 2.125 2.100 2.125 484,000 1,023,650 2.1150 0.673 0.665 0.673 0.665 0.673 1,527,733 0.6700 0.00%
2006-06-27 0 2.125 2.125 2.150 2.125 2.150 594,000 1,265,850 2.1311 0.673 0.673 0.681 0.673 0.681 1,874,945 0.6751 -1.16%
2006-06-26 0 2.150 2.125 2.175 2.125 2.175 510,000 1,091,750 2.1407 0.681 0.673 0.689 0.673 0.689 1,609,801 0.6782 -1.15%
2006-06-23 0 2.175 2.175 2.200 2.175 2.200 396,000 863,050 2.1794 0.689 0.689 0.697 0.689 0.697 1,249,963 0.6905 -1.14%
2006-06-22 0 2.200 2.175 2.200 2.175 2.250 796,000 1,763,700 2.2157 0.697 0.689 0.697 0.689 0.713 2,512,553 0.7020 1.15%
2006-06-21 0 2.175 2.150 2.175 2.125 2.175 480,000 1,038,250 2.1630 0.689 0.681 0.689 0.673 0.689 1,515,107 0.6853 1.16%
2006-06-20 0 2.150 2.150 2.175 2.125 2.175 650,000 1,399,500 2.1531 0.681 0.681 0.689 0.673 0.689 2,051,708 0.6821 -1.15%
2006-06-19 0 2.175 2.150 2.175 2.125 2.200 530,000 1,141,500 2.1538 0.689 0.681 0.689 0.673 0.697 1,672,931 0.6823 -1.14%
2006-06-16 0 2.200 2.200 2.225 2.125 2.225 1,430,000 3,132,250 2.1904 0.697 0.697 0.705 0.673 0.705 4,513,757 0.6939 3.53%
2006-06-15 0 2.125 2.100 2.125 2.050 2.125 642,655 1,346,389 2.0950 0.673 0.665 0.673 0.649 0.673 2,028,523 0.6637 3.66%
2006-06-14 0 2.050 2.050 2.075 2.025 2.125 1,392,000 2,883,800 2.0717 0.649 0.649 0.657 0.642 0.673 4,393,811 0.6563 -3.53%
2006-06-13 0 2.125 2.100 2.125 2.100 2.175 812,000 1,719,650 2.1178 0.673 0.665 0.673 0.665 0.689 2,563,056 0.6709 -4.49%
2006-06-12 0 2.225 2.200 2.225 2.150 2.225 738,000 1,625,600 2.2027 0.705 0.697 0.705 0.681 0.705 2,329,477 0.6978 1.14%
2006-06-09 0 2.200 2.175 2.200 2.075 2.250 1,536,000 3,283,400 2.1376 0.697 0.689 0.697 0.657 0.713 4,848,343 0.6772 1.15%
2006-06-08 0 2.175 2.125 2.175 2.150 2.225 1,342,000 2,919,200 2.1753 0.689 0.673 0.689 0.681 0.705 4,235,987 0.6891 -3.33%
2006-06-07 0 2.250 2.250 2.275 2.225 2.250 2,798,000 6,285,000 2.2462 0.713 0.713 0.721 0.705 0.713 8,831,812 0.7116 -1.10%
2006-06-06 0 2.275 2.250 2.275 2.200 2.275 1,486,000 3,343,000 2.2497 0.721 0.713 0.721 0.697 0.721 4,690,519 0.7127 -1.09%
2006-06-05 0 2.300 2.275 2.300 2.250 2.300 1,084,000 2,467,400 2.2762 0.729 0.721 0.729 0.713 0.729 3,421,617 0.7211 0.00%
2006-06-02 0 2.300 2.275 2.300 2.275 2.350 1,669,429 3,832,058 2.2954 0.729 0.721 0.729 0.721 0.745 5,269,508 0.7272 -1.08%
2006-06-01 0 2.325 2.300 2.325 2.275 2.375 3,507,000 8,089,700 2.3067 0.737 0.729 0.737 0.721 0.752 11,069,752 0.7308 -2.11%
2006-05-30 0 2.375 2.325 2.375 2.275 2.375 2,212,000 5,161,950 2.3336 0.752 0.737 0.752 0.721 0.752 6,982,119 0.7393 4.40%
2006-05-29 0 2.275 2.250 2.275 2.275 2.325 1,030,000 2,367,250 2.2983 0.721 0.713 0.721 0.721 0.737 3,251,167 0.7281 -2.15%
2006-05-26 0 2.325 2.325 2.350 2.300 2.375 1,416,000 3,313,950 2.3404 0.737 0.737 0.745 0.729 0.752 4,469,566 0.7414 0.00%
2006-05-25 0 2.325 2.300 2.325 2.300 2.325 1,027,333 2,378,866 2.3156 0.737 0.729 0.737 0.729 0.737 3,242,749 0.7336 -2.11%
2006-05-24 0 2.375 2.350 2.375 2.250 2.375 3,321,333 7,672,849 2.3102 0.752 0.745 0.752 0.713 0.752 10,483,699 0.7319 4.40%
2006-05-23 0 2.275 2.250 2.275 2.100 2.300 1,508,000 3,339,300 2.2144 0.721 0.713 0.721 0.665 0.729 4,759,962 0.7015 3.41%
2006-05-22 0 2.200 2.150 2.200 2.150 2.425 4,266,000 9,664,150 2.2654 0.697 0.681 0.697 0.681 0.768 13,465,515 0.7177 -9.28%
2006-05-19 0 2.425 2.400 2.425 2.300 2.450 4,994,734 12,018,538 2.4062 0.768 0.760 0.768 0.729 0.776 15,765,745 0.7623 4.30%
2006-05-18 0 2.325 2.300 2.325 2.250 2.350 1,280,000 2,970,800 2.3209 0.737 0.729 0.737 0.713 0.745 4,040,286 0.7353 -2.11%
2006-05-17 0 2.375 2.350 2.375 2.200 2.375 3,791,999 8,751,981 2.3080 0.752 0.745 0.752 0.697 0.752 11,969,344 0.7312 6.74%
2006-05-16 0 2.225 2.225 2.250 2.200 2.300 2,176,000 4,893,750 2.2490 0.705 0.705 0.713 0.697 0.729 6,868,486 0.7125 -1.11%
2006-05-15 0 2.250 2.250 2.275 2.175 2.250 1,795,600 3,977,340 2.2150 0.713 0.713 0.721 0.689 0.713 5,667,763 0.7017 -1.10%
2006-05-12 0 2.275 2.275 2.300 2.250 2.300 1,070,332 2,427,622 2.2681 0.721 0.721 0.729 0.713 0.729 3,378,474 0.7186 -2.15%
2006-05-11 0 2.325 2.325 2.350 2.200 2.350 5,695,999 13,116,314 2.3027 0.737 0.737 0.745 0.697 0.745 17,979,269 0.7295 4.49%
2006-05-10 0 2.225 2.225 2.250 2.050 2.250 7,738,133 16,740,762 2.1634 0.705 0.705 0.713 0.649 0.713 24,425,210 0.6854 7.23%
2006-05-09 0 2.075 2.050 2.075 2.050 2.100 1,626,000 3,357,230 2.0647 0.657 0.649 0.657 0.649 0.665 5,132,426 0.6541 -1.19%
2006-05-08 0 2.100 2.075 2.100 2.025 2.125 2,823,000 5,852,300 2.0731 0.665 0.657 0.665 0.642 0.673 8,910,724 0.6568 1.20%
2006-05-04 0 2.075 2.050 2.075 2.000 2.125 5,686,332 11,811,474 2.0772 0.657 0.649 0.657 0.634 0.673 17,948,755 0.6581 4.27%
2006-05-03 1 - - - - - 0 0 - 0.630 - - - - 0 - 0.00%
2006-05-02 0 1.990 1.980 2.000 1.930 2.025 2,808,000 5,574,420 1.9852 0.630 0.627 0.634 0.611 0.642 8,863,377 0.6289 2.58%
2006-04-28 0 1.940 1.940 1.960 1.940 1.970 877,333 1,713,739 1.9534 0.615 0.615 0.621 0.615 0.624 2,769,278 0.6188 -0.51%
2006-04-27 0 1.950 1.950 1.960 1.950 1.970 826,000 1,623,360 1.9653 0.618 0.618 0.621 0.618 0.624 2,607,247 0.6226 -1.02%
2006-04-26 0 1.970 1.970 1.980 1.940 1.980 1,136,000 2,224,760 1.9584 0.624 0.624 0.627 0.615 0.627 3,585,754 0.6204 1.55%
2006-04-25 0 1.940 1.940 1.960 1.930 1.980 3,212,666 6,280,752 1.9550 0.615 0.615 0.621 0.611 0.627 10,140,694 0.6194 -1.02%
2006-04-24 0 1.960 1.950 1.960 1.950 1.990 2,284,666 4,486,659 1.9638 0.621 0.618 0.621 0.618 0.630 7,211,487 0.6222 -1.51%
2006-04-21 0 1.990 1.980 2.000 1.930 2.000 4,175,000 8,177,160 1.9586 0.630 0.627 0.634 0.611 0.634 13,178,276 0.6205 1.53%
2006-04-20 0 1.960 1.930 1.960 1.920 1.970 5,669,333 11,012,973 1.9426 0.621 0.611 0.621 0.608 0.624 17,895,098 0.6154 2.08%
2006-04-19 0 1.920 1.910 1.920 1.920 1.960 5,348,000 10,344,640 1.9343 0.608 0.605 0.608 0.608 0.621 16,880,819 0.6128 0.52%
2006-04-18 0 1.910 1.910 1.930 1.900 1.950 2,826,000 5,425,820 1.9200 0.605 0.605 0.611 0.602 0.618 8,920,194 0.6083 -2.05%
2006-04-13 0 1.950 1.940 1.950 1.930 1.950 823,000 1,601,050 1.9454 0.618 0.615 0.618 0.611 0.618 2,597,778 0.6163 2.09%
2006-04-12 0 1.910 1.910 1.930 1.900 1.940 2,249,999 4,305,281 1.9135 0.605 0.605 0.611 0.602 0.615 7,102,062 0.6062 -1.04%
2006-04-11 0 1.930 1.930 1.940 1.920 2.000 3,684,000 7,203,180 1.9553 0.611 0.611 0.615 0.608 0.634 11,628,448 0.6194 -3.02%
2006-04-10 0 1.990 1.990 2.000 1.980 2.025 1,412,000 2,820,190 1.9973 0.630 0.630 0.634 0.627 0.642 4,456,940 0.6328 -0.50%
2006-04-07 0 2.000 2.000 2.025 2.000 2.050 916,000 1,849,000 2.0186 0.634 0.634 0.642 0.634 0.649 2,891,330 0.6395 -1.23%
2006-04-06 0 2.025 2.025 2.050 2.000 2.125 8,135,172 16,718,686 2.0551 0.642 0.642 0.649 0.634 0.673 25,678,453 0.6511 2.27%
2006-04-04 0 1.980 1.980 1.990 1.970 2.000 1,302,133 2,584,838 1.9851 0.627 0.627 0.630 0.624 0.634 4,110,148 0.6289 -2.22%
2006-04-03 0 2.025 2.000 2.025 1.990 2.025 1,566,665 3,138,690 2.0034 0.642 0.634 0.642 0.630 0.642 4,945,136 0.6347 1.76%
2006-03-31 0 1.990 1.980 2.000 1.920 1.990 4,013,333 7,821,053 1.9488 0.630 0.627 0.634 0.608 0.630 12,667,978 0.6174 0.51%
2006-03-30 0 1.980 1.970 1.980 1.970 2.000 1,304,000 2,585,940 1.9831 0.627 0.624 0.627 0.624 0.634 4,116,041 0.6283 0.00%
2006-03-29 0 1.980 1.980 2.000 1.980 2.050 2,970,000 5,935,300 1.9984 0.627 0.627 0.634 0.627 0.649 9,374,726 0.6331 -2.22%
2006-03-28 0 2.025 2.000 2.025 1.940 2.100 9,807,666 19,854,599 2.0244 0.642 0.634 0.642 0.615 0.665 30,957,636 0.6413 4.92%
2006-03-27 0 1.930 1.930 1.940 1.870 1.940 5,034,666 9,644,912 1.9157 0.611 0.611 0.615 0.592 0.615 15,891,789 0.6069 3.76%
2006-03-24 0 1.860 1.860 1.870 1.830 1.870 4,084,000 7,583,920 1.8570 0.589 0.589 0.592 0.580 0.592 12,891,037 0.5883 1.64%
2006-03-23 0 1.830 1.830 1.840 1.810 1.860 2,780,833 5,093,653 1.8317 0.580 0.580 0.583 0.573 0.589 8,777,625 0.5803 -0.54%
2006-03-22 0 1.840 1.840 1.860 1.840 1.880 1,968,666 3,649,725 1.8539 0.583 0.583 0.589 0.583 0.596 6,214,042 0.5873 -1.60%
2006-03-21 0 1.870 1.860 1.870 1.860 1.890 1,154,933 2,163,447 1.8732 0.592 0.589 0.592 0.589 0.599 3,645,515 0.5935 0.00%
2006-03-20 0 1.870 1.860 1.870 1.860 1.920 2,228,000 4,203,000 1.8864 0.592 0.589 0.592 0.589 0.608 7,032,623 0.5976 -1.58%
2006-03-17 0 1.900 1.890 1.900 1.850 1.920 5,729,333 10,877,339 1.8985 0.602 0.599 0.602 0.586 0.608 18,084,487 0.6015 3.26%
2006-03-16 0 1.840 1.840 1.850 1.840 1.880 1,034,000 1,927,080 1.8637 0.583 0.583 0.586 0.583 0.596 3,263,793 0.5904 -0.54%
2006-03-15 0 1.850 1.850 1.860 1.840 1.860 1,238,000 2,296,400 1.8549 0.586 0.586 0.589 0.583 0.589 3,907,714 0.5877 -0.54%
2006-03-14 0 1.860 1.860 1.870 1.860 1.870 1,318,000 2,460,480 1.8668 0.589 0.589 0.592 0.589 0.592 4,160,232 0.5914 -0.53%
2006-03-13 0 1.870 1.870 1.880 1.860 1.910 2,450,000 4,603,960 1.8792 0.592 0.592 0.596 0.589 0.605 7,733,360 0.5953 -1.06%
2006-03-10 0 1.890 1.890 1.910 1.880 1.930 4,860,500 9,249,690 1.9030 0.599 0.599 0.605 0.596 0.611 15,342,038 0.6029 1.07%
2006-03-09 0 1.870 1.870 1.880 1.850 1.870 1,098,000 2,044,040 1.8616 0.592 0.592 0.596 0.586 0.592 3,465,808 0.5898 1.63%
2006-03-08 0 1.840 1.830 1.860 1.830 1.870 2,421,333 4,493,206 1.8557 0.583 0.580 0.589 0.580 0.592 7,642,873 0.5879 -1.60%
2006-03-07 0 1.870 1.860 1.870 1.860 1.890 2,545,413 4,759,685 1.8699 0.592 0.589 0.592 0.589 0.599 8,034,528 0.5924 0.00%
2006-03-06 0 1.870 1.880 1.890 1.870 1.900 1,262,333 2,385,293 1.8896 0.592 0.596 0.599 0.592 0.602 3,984,520 0.5986 -0.53%
2006-03-03 0 1.880 1.880 1.890 1.880 1.900 810,333 1,527,456 1.8850 0.596 0.596 0.599 0.596 0.602 2,557,794 0.5972 0.00%
2006-03-02 0 1.880 1.880 1.890 1.880 1.910 1,118,000 2,113,980 1.8909 0.596 0.596 0.599 0.596 0.605 3,528,937 0.5990 0.00%
2006-03-01 0 1.880 1.880 1.890 1.880 1.900 701,332 1,325,598 1.8901 0.596 0.596 0.599 0.596 0.602 2,213,736 0.5988 -1.05%
2006-02-28 0 1.900 1.900 1.910 1.890 1.920 1,191,333 2,268,533 1.9042 0.602 0.602 0.605 0.599 0.608 3,760,411 0.6033 -1.04%
2006-02-27 0 1.920 1.910 1.920 1.900 1.940 2,312,000 4,434,060 1.9178 0.608 0.605 0.608 0.602 0.615 7,297,766 0.6076 -1.03%
2006-02-24 0 1.940 1.940 1.950 1.900 1.950 6,010,000 11,563,160 1.9240 0.615 0.615 0.618 0.602 0.618 18,970,405 0.6095 0.52%
2006-02-23 0 1.930 1.920 1.930 1.860 1.930 6,158,000 11,660,180 1.8935 0.611 0.608 0.611 0.589 0.611 19,437,563 0.5999 1.58%
2006-02-22 0 1.900 1.900 1.910 1.840 1.900 2,535,666 4,728,529 1.8648 0.602 0.602 0.605 0.583 0.602 8,003,762 0.5908 2.15%
2006-02-21 0 1.860 1.860 1.870 1.860 1.900 1,622,000 3,042,580 1.8758 0.589 0.589 0.592 0.589 0.602 5,119,800 0.5943 -2.11%
2006-02-20 0 1.900 1.890 1.900 1.890 1.920 2,338,666 4,455,499 1.9051 0.602 0.599 0.602 0.599 0.608 7,381,937 0.6036 0.00%
2006-02-17 0 1.900 1.890 1.900 1.890 1.920 5,338,000 10,203,320 1.9114 0.602 0.599 0.602 0.599 0.608 16,849,254 0.6056 0.00%
2006-02-16 0 1.900 1.890 1.900 1.890 1.930 3,692,000 7,059,700 1.9122 0.602 0.599 0.602 0.599 0.611 11,653,699 0.6058 1.06%
2006-02-15 0 1.880 1.870 1.890 1.880 1.900 743,866 1,406,273 1.8905 0.596 0.592 0.599 0.596 0.602 2,347,993 0.5989 0.00%
2006-02-14 0 1.880 1.880 1.890 1.870 1.920 2,716,000 5,134,560 1.8905 0.596 0.596 0.599 0.592 0.608 8,572,981 0.5989 -1.57%
2006-02-13 0 1.910 1.910 1.920 1.910 1.930 1,502,000 2,882,120 1.9189 0.605 0.605 0.608 0.605 0.611 4,741,023 0.6079 -1.04%
2006-02-10 0 1.930 1.920 1.930 1.900 1.930 1,932,000 3,692,920 1.9114 0.611 0.608 0.611 0.602 0.611 6,098,306 0.6056 1.05%
2006-02-09 0 1.910 1.900 1.910 1.900 1.960 3,186,000 6,135,520 1.9258 0.605 0.602 0.605 0.602 0.621 10,056,524 0.6101 -1.55%
2006-02-08 0 1.940 1.930 1.940 1.940 1.970 1,880,333 3,665,233 1.9492 0.615 0.611 0.615 0.615 0.624 5,935,221 0.6175 -1.02%
2006-02-07 0 1.960 1.950 1.960 1.950 2.000 2,816,000 5,573,380 1.9792 0.621 0.618 0.621 0.618 0.634 8,888,629 0.6270 -1.51%
2006-02-06 0 1.990 1.980 1.990 1.940 2.025 5,544,000 11,010,780 1.9861 0.630 0.627 0.630 0.615 0.642 17,499,488 0.6292 2.58%
2006-02-03 0 1.940 1.930 1.940 1.920 1.950 1,224,600 2,370,420 1.9357 0.615 0.611 0.615 0.608 0.618 3,865,417 0.6132 -1.02%
2006-02-02 0 1.960 1.950 1.960 1.940 1.970 1,300,500 2,544,160 1.9563 0.621 0.618 0.621 0.615 0.624 4,104,994 0.6198 0.00%
2006-02-01 0 1.960 1.950 1.960 1.940 1.970 1,826,000 3,568,460 1.9542 0.621 0.618 0.621 0.615 0.624 5,763,720 0.6191 0.51%
2006-01-27 0 1.950 1.950 1.960 1.940 1.980 2,524,000 4,942,440 1.9582 0.618 0.618 0.621 0.615 0.627 7,966,939 0.6204 1.04%
2006-01-26 0 1.930 1.920 1.930 1.920 1.940 1,483,333 2,860,253 1.9283 0.611 0.608 0.611 0.608 0.615 4,682,101 0.6109 0.52%
2006-01-25 0 1.920 1.910 1.920 1.900 1.930 2,262,533 4,329,958 1.9138 0.608 0.605 0.608 0.602 0.611 7,141,625 0.6063 0.52%
2006-01-24 0 1.910 1.900 1.920 1.910 1.940 1,922,332 3,699,091 1.9243 0.605 0.602 0.608 0.605 0.615 6,067,790 0.6096 -0.52%
2006-01-23 0 1.920 1.910 1.930 1.910 1.940 1,163,000 2,243,140 1.9288 0.608 0.605 0.611 0.605 0.615 3,670,978 0.6110 -1.03%
2006-01-20 0 1.940 1.940 1.960 1.930 1.990 4,365,333 8,575,166 1.9644 0.615 0.615 0.621 0.611 0.630 13,779,057 0.6223 0.52%
2006-01-19 0 1.930 1.930 1.940 1.930 1.960 1,490,000 2,898,080 1.9450 0.611 0.611 0.615 0.611 0.621 4,703,145 0.6162 0.00%
2006-01-18 0 1.930 1.930 1.940 1.920 1.960 1,954,416 3,796,702 1.9426 0.611 0.611 0.615 0.608 0.621 6,169,062 0.6154 0.00%
2006-01-17 0 1.930 1.930 1.940 1.930 1.980 1,734,999 3,391,688 1.9549 0.611 0.611 0.615 0.611 0.627 5,476,478 0.6193 -2.03%
2006-01-16 0 1.970 1.960 1.970 1.960 1.990 2,860,000 5,649,300 1.9753 0.624 0.621 0.624 0.621 0.630 9,027,514 0.6258 0.51%
2006-01-13 0 1.960 1.960 1.970 1.950 2.025 3,666,000 7,238,810 1.9746 0.621 0.621 0.624 0.618 0.642 11,571,631 0.6256 -0.51%
2006-01-12 0 1.970 1.970 1.980 1.940 1.990 3,458,849 6,796,250 1.9649 0.624 0.624 0.627 0.615 0.630 10,917,765 0.6225 0.00%
2006-01-11 0 1.970 1.970 1.980 1.960 2.025 2,593,083 5,143,512 1.9836 0.624 0.624 0.627 0.621 0.642 8,184,997 0.6284 -1.50%
2006-01-10 0 2.000 1.990 2.000 1.990 2.050 3,803,700 7,681,025 2.0194 0.634 0.630 0.634 0.630 0.649 12,006,277 0.6398 -1.23%
2006-01-09 0 2.025 2.000 2.025 1.980 2.050 7,616,000 15,396,360 2.0216 0.642 0.634 0.642 0.627 0.649 24,039,701 0.6405 1.25%
2006-01-06 0 2.000 1.990 2.000 1.960 2.000 2,618,667 5,177,874 1.9773 0.634 0.630 0.634 0.621 0.634 8,265,752 0.6264 2.04%
2006-01-05 0 1.960 1.950 1.970 1.940 2.025 5,295,000 10,492,780 1.9816 0.621 0.618 0.624 0.615 0.642 16,713,526 0.6278 0.51%
2006-01-04 0 1.950 1.950 1.960 1.940 1.980 2,952,000 5,786,960 1.9604 0.618 0.618 0.621 0.615 0.627 9,317,909 0.6211 1.04%
2006-01-03 0 1.930 1.930 1.940 1.930 1.940 974,000 1,882,820 1.9331 0.611 0.611 0.615 0.611 0.615 3,074,405 0.6124 0.00%
2005-12-30 0 1.930 1.920 1.940 1.920 1.960 1,346,000 2,613,760 1.9419 0.611 0.608 0.615 0.608 0.621 4,248,613 0.6152 -2.03%
2005-12-29 0 1.970 1.970 1.980 1.960 1.980 2,453,666 4,836,569 1.9712 0.624 0.624 0.627 0.621 0.627 7,744,931 0.6245 0.00%
2005-12-28 0 1.970 1.960 1.970 1.960 2.000 5,716,000 11,302,340 1.9773 0.624 0.621 0.624 0.621 0.634 18,042,401 0.6264 -1.50%
2005-12-23 0 2.000 2.000 2.025 1.970 2.075 9,956,133 20,101,911 2.0190 0.634 0.634 0.642 0.624 0.657 31,426,268 0.6397 1.52%
2005-12-22 0 1.970 1.960 1.970 1.930 1.990 9,890,000 19,421,280 1.9637 0.624 0.621 0.624 0.611 0.630 31,217,521 0.6221 2.07%
2005-12-21 0 1.930 1.920 1.940 1.910 1.940 3,603,800 6,950,542 1.9287 0.611 0.608 0.615 0.605 0.615 11,375,298 0.6110 1.05%
2005-12-20 0 1.910 1.900 1.910 1.860 1.920 6,908,000 13,080,700 1.8936 0.605 0.602 0.605 0.589 0.608 21,804,918 0.5999 1.06%
2005-12-19 0 1.890 1.880 1.890 1.870 1.890 1,110,000 2,086,200 1.8795 0.599 0.596 0.599 0.592 0.599 3,503,685 0.5954 0.53%
2005-12-16 0 1.880 1.870 1.880 1.870 1.900 3,941,666 7,435,022 1.8863 0.596 0.592 0.596 0.592 0.602 12,441,763 0.5976 0.00%
2005-12-15 0 1.880 1.870 1.890 1.830 1.910 9,300,332 17,502,101 1.8819 0.596 0.592 0.599 0.580 0.605 29,356,250 0.5962 2.73%
2005-12-14 0 1.830 1.820 1.830 1.810 1.840 1,318,000 2,409,800 1.8284 0.580 0.577 0.580 0.573 0.583 4,160,232 0.5792 -0.54%
2005-12-13 0 1.840 1.840 1.850 1.840 1.860 1,570,000 2,902,300 1.8486 0.583 0.583 0.586 0.583 0.589 4,955,663 0.5857 -0.54%
2005-12-12 0 1.850 1.840 1.860 1.840 1.890 3,411,625 6,380,558 1.8702 0.586 0.583 0.589 0.583 0.599 10,768,703 0.5925 -1.60%
2005-12-09 0 1.880 1.870 1.880 1.820 1.880 5,804,000 10,784,120 1.8580 0.596 0.592 0.596 0.577 0.596 18,320,171 0.5886 3.30%
2005-12-08 0 1.820 1.810 1.820 1.820 1.840 1,062,000 1,938,740 1.8256 0.577 0.573 0.577 0.577 0.583 3,352,175 0.5784 -1.09%
2005-12-07 0 1.840 1.830 1.840 1.810 1.840 1,819,250 3,330,673 1.8308 0.583 0.580 0.583 0.573 0.583 5,742,414 0.5800 1.66%
2005-12-06 0 1.810 1.800 1.810 1.800 1.850 3,570,000 6,499,900 1.8207 0.573 0.570 0.573 0.570 0.586 11,268,610 0.5768 -0.55%
2005-12-05 0 1.820 1.810 1.830 1.800 1.850 2,520,000 4,582,080 1.8183 0.577 0.573 0.580 0.570 0.586 7,954,313 0.5760 -1.62%
2005-12-02 0 1.850 1.850 1.860 1.810 1.890 5,318,000 9,833,740 1.8491 0.586 0.586 0.589 0.573 0.599 16,786,125 0.5858 1.65%
2005-12-01 0 1.820 1.820 1.830 1.810 1.830 2,850,666 5,195,332 1.8225 0.577 0.577 0.580 0.573 0.580 8,998,051 0.5774 -0.55%
2005-11-30 0 1.830 1.830 1.840 1.820 1.860 2,970,000 5,454,800 1.8366 0.580 0.580 0.583 0.577 0.589 9,374,726 0.5819 -1.08%
2005-11-29 0 1.850 1.850 1.860 1.820 1.860 5,280,000 9,709,480 1.8389 0.586 0.586 0.589 0.577 0.589 16,666,179 0.5826 -0.54%
2005-11-28 0 1.860 1.850 1.880 1.850 1.900 4,086,000 7,664,140 1.8757 0.589 0.586 0.596 0.586 0.602 12,897,350 0.5942 -2.11%
2005-11-25 0 1.900 1.900 1.910 1.900 1.920 1,756,000 3,347,300 1.9062 0.602 0.602 0.605 0.602 0.608 5,542,767 0.6039 -0.52%
2005-11-24 0 1.910 1.900 1.910 1.900 1.930 2,480,000 4,769,140 1.9230 0.605 0.602 0.605 0.602 0.611 7,828,054 0.6092 1.06%
2005-11-23 0 1.890 1.880 1.900 1.890 2.000 6,514,000 12,607,900 1.9355 0.599 0.596 0.602 0.599 0.634 20,561,267 0.6132 -5.50%
2005-11-22 0 2.000 1.990 2.000 1.850 2.000 5,888,000 11,385,580 1.9337 0.634 0.630 0.634 0.586 0.634 18,585,315 0.6126 8.11%
2005-11-21 0 1.850 1.830 1.850 1.820 1.890 2,632,333 4,872,293 1.8509 0.586 0.580 0.586 0.577 0.599 8,308,889 0.5864 -1.60%
2005-11-18 0 1.880 1.880 1.890 1.880 1.900 454,000 857,620 1.8890 0.596 0.596 0.599 0.596 0.602 1,433,039 0.5985 0.00%
2005-11-17 0 1.880 1.880 1.900 1.870 1.930 2,172,000 4,124,640 1.8990 0.596 0.596 0.602 0.592 0.611 6,855,860 0.6016 -2.08%
2005-11-16 0 1.920 1.920 1.930 1.900 1.940 812,000 1,558,260 1.9190 0.608 0.608 0.611 0.602 0.615 2,563,056 0.6080 -0.52%
2005-11-15 0 1.930 1.920 1.930 1.930 1.950 782,000 1,513,360 1.9352 0.611 0.608 0.611 0.611 0.618 2,468,362 0.6131 -0.52%
2005-11-14 0 1.940 1.930 1.940 1.930 2.000 4,768,000 9,315,780 1.9538 0.615 0.611 0.615 0.611 0.634 15,050,065 0.6190 -2.51%
2005-11-11 0 1.990 1.980 1.990 1.970 2.050 3,878,000 7,769,880 2.0036 0.630 0.627 0.630 0.624 0.649 12,240,803 0.6348 0.51%
2005-11-10 0 1.980 1.980 1.990 1.980 2.000 1,362,000 2,714,300 1.9929 0.627 0.627 0.630 0.627 0.634 4,299,117 0.6314 -0.50%
2005-11-09 0 1.990 1.980 1.990 1.980 2.025 2,370,000 4,758,790 2.0079 0.630 0.627 0.630 0.627 0.642 7,480,842 0.6361 0.00%
2005-11-08 0 1.990 1.990 2.000 1.990 2.000 670,000 1,335,700 1.9936 0.630 0.630 0.634 0.630 0.634 2,114,837 0.6316 -0.50%
2005-11-07 0 2.000 1.980 1.990 1.990 2.150 3,641,333 7,393,856 2.0305 0.634 0.627 0.630 0.630 0.681 11,493,770 0.6433 -5.88%
2005-11-04 0 2.125 2.100 2.125 2.075 2.175 6,936,000 14,743,250 2.1256 0.673 0.665 0.673 0.657 0.689 21,893,299 0.6734 0.00%
2005-11-03 0 2.125 2.100 2.150 1.980 2.200 14,830,000 31,386,200 2.1164 0.673 0.665 0.681 0.627 0.697 46,810,499 0.6705 7.32%
2005-11-02 0 1.980 1.970 1.990 1.970 2.000 4,707,000 9,349,790 1.9864 0.627 0.624 0.630 0.624 0.634 14,857,520 0.6293 0.51%
2005-11-01 0 1.970 1.970 1.980 1.960 1.980 5,174,000 10,197,620 1.9709 0.624 0.624 0.627 0.621 0.627 16,331,593 0.6244 1.03%
2005-10-31 0 1.950 1.950 1.960 1.940 2.000 5,294,000 10,448,000 1.9736 0.618 0.618 0.621 0.615 0.634 16,710,370 0.6252 0.52%
2005-10-28 0 1.940 1.940 1.950 1.910 1.970 6,192,000 12,039,140 1.9443 0.615 0.615 0.618 0.605 0.624 19,544,883 0.6160 -2.02%
2005-10-27 0 1.980 1.980 2.000 1.970 2.000 2,376,000 4,728,880 1.9903 0.627 0.627 0.634 0.624 0.634 7,499,781 0.6305 0.00%
2005-10-26 0 1.980 1.980 1.990 1.970 2.025 6,188,000 12,345,450 1.9951 0.627 0.627 0.630 0.624 0.642 19,532,257 0.6321 -1.00%
2005-10-25 0 2.000 1.990 2.000 1.970 2.050 5,541,866 11,078,526 1.9991 0.634 0.630 0.634 0.624 0.649 17,492,752 0.6333 2.04%
2005-10-24 0 1.960 1.950 1.960 1.960 1.990 1,710,000 3,366,900 1.9689 0.621 0.618 0.621 0.621 0.630 5,397,569 0.6238 -0.51%
2005-10-21 0 1.970 1.950 1.970 1.950 2.000 4,700,000 9,245,640 1.9672 0.624 0.618 0.624 0.618 0.634 14,835,425 0.6232 -0.51%
2005-10-20 0 1.980 1.970 1.990 1.970 2.050 4,670,000 9,362,250 2.0048 0.627 0.624 0.630 0.624 0.649 14,740,730 0.6351 -1.00%
2005-10-19 0 2.000 1.990 2.000 1.990 2.125 6,586,000 13,309,760 2.0209 0.634 0.630 0.634 0.630 0.673 20,788,533 0.6402 -5.88%
2005-10-18 0 2.125 2.125 2.150 2.100 2.175 1,210,000 2,594,000 2.1438 0.673 0.673 0.681 0.665 0.689 3,819,333 0.6792 -1.16%
2005-10-17 0 2.150 2.125 2.150 2.100 2.175 1,582,000 3,381,650 2.1376 0.681 0.673 0.681 0.665 0.689 4,993,541 0.6772 0.00%
2005-10-14 0 2.150 2.150 2.175 2.150 2.200 676,000 1,467,800 2.1713 0.681 0.681 0.689 0.681 0.697 2,133,776 0.6879 -1.15%
2005-10-13 0 2.175 2.150 2.225 2.175 2.225 1,058,000 2,330,500 2.2027 0.689 0.681 0.705 0.689 0.705 3,339,549 0.6978 0.00%
2005-10-12 0 2.175 2.175 2.200 2.175 2.275 2,530,000 5,634,700 2.2272 0.689 0.689 0.697 0.689 0.721 7,985,877 0.7056 -4.40%
2005-10-10 0 2.275 2.250 2.275 2.250 2.325 2,764,999 6,333,381 2.2906 0.721 0.713 0.721 0.713 0.737 8,727,646 0.7257 1.11%
2005-10-07 0 2.250 2.225 2.250 2.250 2.325 3,998,000 9,128,850 2.2834 0.713 0.705 0.713 0.713 0.737 12,619,580 0.7234 -2.17%
2005-10-06 0 2.300 2.250 2.300 2.275 2.350 4,239,999 9,811,614 2.3141 0.729 0.713 0.729 0.721 0.745 13,383,444 0.7331 -3.16%
2005-10-05 0 2.375 2.350 2.375 2.300 2.400 6,588,000 15,463,050 2.3472 0.752 0.745 0.752 0.729 0.760 20,794,846 0.7436 1.06%
2005-10-04 0 2.350 2.325 2.350 2.350 2.400 1,844,000 4,360,500 2.3647 0.745 0.737 0.745 0.745 0.760 5,820,537 0.7492 -2.08%
2005-10-03 0 2.400 2.375 2.400 2.325 2.400 3,533,000 8,351,450 2.3638 0.760 0.752 0.760 0.737 0.760 11,151,820 0.7489 0.00%
2005-09-30 0 2.400 2.375 2.400 2.375 2.475 3,915,250 9,451,225 2.4140 0.760 0.752 0.760 0.752 0.784 12,358,382 0.7648 -3.03%
2005-09-29 0 2.475 2.450 2.475 2.450 2.500 2,262,667 5,565,817 2.4598 0.784 0.776 0.784 0.776 0.792 7,142,048 0.7793 -1.00%
2005-09-28 0 2.500 2.475 2.500 2.475 2.500 2,092,000 5,199,750 2.4855 0.792 0.784 0.792 0.784 0.792 6,603,342 0.7874 0.00%
2005-09-27 0 2.500 2.475 2.500 2.500 2.575 3,972,000 10,052,650 2.5309 0.792 0.784 0.792 0.792 0.816 12,537,512 0.8018 -1.96%
2005-09-26 0 2.550 2.525 2.550 2.450 2.575 7,236,167 18,210,747 2.5166 0.808 0.800 0.808 0.776 0.816 22,840,768 0.7973 3.03%
2005-09-23 0 2.475 2.450 2.475 2.425 2.500 3,738,966 9,195,178 2.4593 0.784 0.776 0.784 0.768 0.792 11,801,946 0.7791 1.02%
2005-09-22 0 2.450 2.450 2.475 2.275 2.500 8,975,987 21,581,565 2.4044 0.776 0.776 0.784 0.721 0.792 28,332,463 0.7617 6.52%
2005-09-21 0 2.300 2.275 2.300 2.250 2.325 7,699,000 17,548,500 2.2793 0.729 0.721 0.729 0.713 0.737 24,301,688 0.7221 -3.16%
2005-09-20 0 2.375 2.350 2.375 2.375 2.400 2,062,000 4,926,550 2.3892 0.752 0.745 0.752 0.752 0.760 6,508,648 0.7569 1.06%
2005-09-16 0 2.350 2.325 2.350 2.300 2.350 2,764,000 6,447,400 2.3326 0.745 0.737 0.745 0.729 0.745 8,724,492 0.7390 1.08%
2005-09-15 0 2.325 2.325 2.350 2.250 2.350 3,888,000 8,977,950 2.3091 0.737 0.737 0.745 0.713 0.745 12,272,368 0.7316 -2.11%
2005-09-14 0 2.375 2.350 2.375 2.350 2.425 2,276,000 5,437,100 2.3889 0.752 0.745 0.752 0.745 0.768 7,184,133 0.7568 -1.04%
2005-09-13 0 2.400 2.400 2.425 2.400 2.450 3,428,400 8,304,430 2.4222 0.760 0.760 0.768 0.760 0.776 10,821,653 0.7674 -2.04%
2005-09-12 0 2.450 2.425 2.450 2.425 2.525 4,405,333 10,841,266 2.4609 0.776 0.768 0.776 0.768 0.800 13,905,316 0.7796 -2.00%
2005-09-09 0 2.500 2.475 2.500 2.450 2.525 4,752,000 11,827,800 2.4890 0.792 0.784 0.792 0.776 0.800 14,999,561 0.7885 1.01%
2005-09-08 0 2.475 2.475 2.500 2.475 2.525 2,224,333 5,530,649 2.4864 0.784 0.784 0.792 0.784 0.800 7,021,048 0.7877 0.00%
2005-09-07 0 2.475 2.475 2.500 2.475 2.550 5,031,000 12,620,275 2.5085 0.784 0.784 0.792 0.784 0.808 15,880,217 0.7947 0.00%
2005-09-06 0 2.475 2.475 2.500 2.375 2.550 8,332,666 20,611,448 2.4736 0.784 0.784 0.792 0.752 0.808 26,301,838 0.7837 -2.94%
2005-09-05 0 2.550 2.525 2.550 2.525 2.625 6,308,334 16,243,260 2.5749 0.808 0.800 0.808 0.800 0.832 19,912,088 0.8157 -0.97%
2005-09-02 0 2.575 2.550 2.575 2.500 2.575 10,730,000 27,462,250 2.5594 0.816 0.808 0.816 0.792 0.816 33,868,959 0.8108 1.98%
2005-09-01 0 2.525 2.525 2.550 2.475 2.550 6,848,666 17,237,548 2.5169 0.800 0.800 0.808 0.784 0.808 21,617,631 0.7974 1.00%
2005-08-31 0 2.500 2.500 2.525 2.500 2.600 13,950,000 35,448,500 2.5411 0.792 0.792 0.800 0.792 0.824 44,032,803 0.8050 -0.99%
2005-08-30 0 2.525 2.500 2.525 2.500 2.525 6,304,000 15,816,400 2.5089 0.800 0.792 0.800 0.792 0.800 19,898,408 0.7949 1.00%
2005-08-29 0 2.500 2.450 2.500 2.450 2.575 5,496,000 13,794,650 2.5099 0.792 0.776 0.792 0.776 0.816 17,347,977 0.7952 -1.96%
2005-08-26 0 2.550 2.525 2.550 2.450 2.575 14,024,333 35,506,999 2.5318 0.808 0.800 0.808 0.776 0.816 44,267,433 0.8021 4.08%
2005-08-25 0 2.450 2.425 2.450 2.400 2.475 4,144,000 10,133,700 2.4454 0.776 0.768 0.776 0.760 0.784 13,080,425 0.7747 1.03%
2005-08-24 0 2.425 2.425 2.450 2.425 2.500 2,796,000 6,841,450 2.4469 0.768 0.768 0.776 0.768 0.792 8,825,499 0.7752 -3.00%
2005-08-23 0 2.500 2.475 2.500 2.450 2.550 5,880,000 14,707,183 2.5012 0.792 0.784 0.792 0.776 0.808 18,560,063 0.7924 0.00%
2005-08-22 0 2.500 2.500 2.525 2.500 2.575 5,196,000 13,228,350 2.5459 0.792 0.792 0.800 0.792 0.816 16,401,035 0.8066 1.01%
2005-08-19 0 2.475 2.450 2.475 2.375 2.475 4,780,000 11,642,700 2.4357 0.784 0.776 0.784 0.752 0.784 15,087,942 0.7717 4.21%
2005-08-18 0 2.375 2.325 2.350 2.325 2.425 2,526,000 5,997,050 2.3741 0.752 0.737 0.745 0.737 0.768 7,973,252 0.7521 -3.06%
2005-08-17 0 2.450 2.425 2.450 2.400 2.450 2,104,000 5,092,450 2.4204 0.776 0.768 0.776 0.760 0.776 6,641,220 0.7668 0.00%
2005-08-16 0 2.450 2.425 2.475 2.425 2.550 6,995,333 17,473,283 2.4978 0.776 0.768 0.784 0.768 0.808 22,080,582 0.7913 1.03%
2005-08-15 0 2.425 2.400 2.425 2.400 2.500 2,926,999 7,182,123 2.4537 0.768 0.760 0.768 0.760 0.792 9,238,994 0.7774 -1.02%
2005-08-12 0 2.450 2.450 2.475 2.375 2.475 3,472,000 8,382,100 2.4142 0.776 0.776 0.784 0.752 0.784 10,959,275 0.7648 1.03%
2005-08-11 0 2.425 2.425 2.450 2.425 2.550 8,010,866 19,894,007 2.4834 0.768 0.768 0.776 0.768 0.808 25,286,085 0.7868 -2.02%
2005-08-10 0 2.475 2.450 2.475 2.275 2.475 9,853,166 23,560,303 2.3911 0.784 0.776 0.784 0.721 0.784 31,101,255 0.7575 10.00%
2005-08-09 0 2.250 2.250 2.275 2.250 2.425 9,774,000 22,530,800 2.3052 0.713 0.713 0.721 0.713 0.768 30,851,370 0.7303 -4.26%
2005-08-08 0 2.350 2.325 2.350 2.350 2.600 10,998,666 27,010,915 2.4558 0.745 0.737 0.745 0.745 0.824 34,716,996 0.7780 -8.74%
2005-08-05 0 2.575 2.550 2.575 2.500 2.650 13,575,333 34,873,433 2.5689 0.816 0.808 0.816 0.792 0.840 42,850,176 0.8138 -1.90%
2005-08-04 0 2.625 2.600 2.625 2.500 2.650 18,837,066 48,595,445 2.5798 0.832 0.824 0.832 0.792 0.840 59,458,696 0.8173 6.06%
2005-08-03 0 2.475 2.475 2.500 2.250 2.500 15,113,867 35,778,286 2.3672 0.784 0.784 0.792 0.713 0.792 47,706,518 0.7500 10.00%
2005-08-02 0 2.250 2.225 2.250 2.050 2.250 8,205,999 17,627,431 2.1481 0.713 0.705 0.713 0.649 0.713 25,902,017 0.6805 9.76%
2005-08-01 0 2.050 2.050 2.075 2.000 2.075 4,796,000 9,771,750 2.0375 0.649 0.649 0.657 0.634 0.657 15,138,446 0.6455 3.02%
2005-07-29 0 1.990 1.990 2.000 1.960 2.025 4,733,667 9,405,961 1.9870 0.630 0.630 0.634 0.621 0.642 14,941,693 0.6295 -0.50%
2005-07-28 0 2.000 1.980 2.000 1.980 2.100 8,491,333 17,146,293 2.0193 0.634 0.627 0.634 0.627 0.665 26,802,666 0.6397 0.00%
2005-07-27 0 2.000 1.990 2.000 1.850 2.025 11,757,666 22,815,295 1.9405 0.634 0.630 0.634 0.586 0.642 37,112,759 0.6148 8.11%
2005-07-26 0 1.850 1.850 1.860 1.840 1.860 2,696,000 4,981,900 1.8479 0.586 0.586 0.589 0.583 0.589 8,509,852 0.5854 0.00%
2005-07-25 0 1.850 1.830 1.850 1.820 1.850 3,013,333 5,536,546 1.8373 0.586 0.580 0.586 0.577 0.586 9,511,505 0.5821 1.65%
2005-07-22 0 1.820 1.820 1.830 1.810 1.840 3,820,000 6,973,900 1.8256 0.577 0.577 0.580 0.573 0.583 12,057,728 0.5784 0.00%
2005-07-21 0 1.820 1.810 1.820 1.810 1.830 3,062,000 5,565,340 1.8176 0.577 0.573 0.577 0.573 0.580 9,665,121 0.5758 1.11%
2005-07-20 0 1.800 1.790 1.800 1.760 1.830 10,407,333 18,833,593 1.8096 0.570 0.567 0.570 0.558 0.580 32,850,469 0.5733 2.27%
2005-07-19 0 1.760 1.760 1.770 1.760 1.780 1,154,000 2,046,480 1.7734 0.558 0.558 0.561 0.558 0.564 3,642,570 0.5618 -2.22%
2005-07-18 0 1.800 1.790 1.800 1.720 1.820 3,740,000 6,594,060 1.7631 0.570 0.567 0.570 0.545 0.577 11,805,210 0.5586 4.65%
2005-07-15 0 1.720 1.720 1.730 1.720 1.750 3,368,000 5,834,860 1.7324 0.545 0.545 0.548 0.545 0.554 10,631,002 0.5489 0.00%
2005-07-14 0 1.720 1.710 1.720 1.640 1.740 4,630,732 7,865,823 1.6986 0.545 0.542 0.545 0.520 0.551 14,616,782 0.5381 5.52%
2005-07-13 0 1.630 1.630 1.640 1.620 1.650 1,468,000 2,393,680 1.6306 0.516 0.516 0.520 0.513 0.523 4,633,703 0.5166 -1.21%
2005-07-12 0 1.650 1.650 1.660 1.640 1.680 1,972,334 3,266,754 1.6563 0.523 0.523 0.526 0.520 0.532 6,225,620 0.5247 -0.60%
2005-07-11 0 1.660 1.650 1.660 1.600 1.660 3,693,418 6,049,169 1.6378 0.526 0.523 0.526 0.507 0.526 11,658,175 0.5189 2.47%
2005-07-08 0 1.620 1.610 1.630 1.590 1.680 3,430,466 5,543,456 1.6159 0.513 0.510 0.516 0.504 0.532 10,828,174 0.5119 -2.99%
2005-07-07 0 1.670 1.660 1.670 1.610 1.770 9,724,667 16,341,654 1.6804 0.529 0.526 0.529 0.510 0.561 30,695,652 0.5324 -6.18%
2005-07-06 0 1.780 1.770 1.780 1.760 1.840 5,344,667 9,584,334 1.7933 0.564 0.561 0.564 0.558 0.583 16,870,299 0.5681 -2.73%
2005-07-05 0 1.830 1.810 1.830 1.810 1.860 1,670,666 3,075,252 1.8407 0.580 0.573 0.580 0.573 0.589 5,273,413 0.5832 -1.61%
2005-07-04 0 1.860 1.850 1.860 1.860 1.890 1,125,766 2,104,465 1.8694 0.589 0.586 0.589 0.589 0.599 3,553,450 0.5922 -0.53%
2005-06-30 0 1.870 1.870 1.880 1.870 1.900 1,911,865 3,601,142 1.8836 0.592 0.592 0.596 0.592 0.602 6,034,751 0.5967 -0.53%
2005-06-29 0 1.880 1.880 1.890 1.880 1.910 1,509,667 2,862,137 1.8959 0.596 0.596 0.599 0.596 0.605 4,765,224 0.6006 -1.05%
2005-06-28 0 1.900 1.890 1.900 1.890 1.930 1,786,000 3,394,160 1.9004 0.602 0.599 0.602 0.599 0.611 5,637,461 0.6021 -2.06%
2005-06-27 0 1.940 1.920 1.940 1.920 1.990 8,059,333 15,762,973 1.9559 0.615 0.608 0.615 0.608 0.630 25,439,069 0.6196 0.00%
2005-06-24 0 1.940 1.930 1.940 1.860 1.940 5,576,000 10,580,420 1.8975 0.615 0.611 0.615 0.589 0.615 17,600,495 0.6011 2.65%
2005-06-23 0 1.890 1.890 1.900 1.880 1.920 1,736,000 3,284,940 1.8922 0.599 0.599 0.602 0.596 0.608 5,479,638 0.5995 -1.05%
2005-06-22 0 1.910 1.910 1.920 1.870 1.920 4,515,333 8,570,746 1.8981 0.605 0.605 0.608 0.592 0.608 14,252,528 0.6013 1.06%
2005-06-21 0 1.890 1.880 1.900 1.870 1.920 2,854,000 5,385,740 1.8871 0.599 0.596 0.602 0.592 0.608 9,008,575 0.5978 -1.05%
2005-06-20 0 1.910 1.910 1.920 1.840 1.920 4,620,000 8,730,800 1.8898 0.605 0.605 0.608 0.583 0.608 14,582,907 0.5987 2.69%
2005-06-17 0 1.860 1.860 1.870 1.760 1.880 4,939,662 8,993,334 1.8206 0.589 0.589 0.592 0.558 0.596 15,591,911 0.5768 6.29%
2005-06-16 0 1.750 1.750 1.760 1.740 1.800 4,350,000 7,636,600 1.7555 0.554 0.554 0.558 0.551 0.570 13,730,659 0.5562 -1.13%
2005-06-15 0 1.770 1.770 1.780 1.750 1.830 9,560,000 17,112,800 1.7900 0.561 0.561 0.564 0.554 0.580 30,175,885 0.5671 0.57%
2005-06-14 0 1.760 1.750 1.770 1.740 1.880 9,161,666 16,528,849 1.8041 0.558 0.554 0.561 0.551 0.596 28,918,554 0.5716 -4.35%
2005-06-13 0 1.840 1.840 1.850 1.820 1.940 7,711,833 14,405,346 1.8680 0.583 0.583 0.586 0.577 0.615 24,342,195 0.5918 -4.66%
2005-06-10 0 1.930 1.910 1.930 1.900 1.980 4,501,666 8,726,199 1.9384 0.611 0.605 0.611 0.602 0.627 14,209,389 0.6141 -3.02%
2005-06-09 0 1.990 1.980 1.990 1.960 2.075 3,400,832 6,884,497 2.0244 0.630 0.627 0.630 0.621 0.657 10,734,635 0.6413 1.53%
2005-06-08 0 1.960 1.960 1.980 1.960 1.980 1,421,333 2,796,173 1.9673 0.621 0.621 0.627 0.621 0.627 4,486,400 0.6233 -0.51%
2005-06-07 0 1.970 1.970 1.980 1.960 2.050 3,151,999 6,251,105 1.9832 0.624 0.624 0.627 0.621 0.649 9,949,201 0.6283 -5.29%
2005-06-06 0 0.208 0.207 0.209 0.204 0.213 70,666,666 14,761,433 0.2089 0.659 0.656 0.662 0.646 0.675 22,305,744 0.6618 -1.89%
2005-06-03 0 0.212 0.212 0.213 0.210 0.213 42,482,666 9,014,159 0.2122 0.672 0.672 0.675 0.665 0.675 13,409,540 0.6722 1.44%
2005-06-02 0 0.209 0.209 0.210 0.195 0.212 179,300,000 37,063,200 0.2067 0.662 0.662 0.665 0.618 0.672 56,595,566 0.6549 1.95%
2005-06-01 0 0.205 0.204 0.205 0.204 0.218 83,300,000 17,590,200 0.2112 0.649 0.646 0.649 0.646 0.691 26,293,423 0.6690 -4.21%
2005-05-31 0 0.214 0.213 0.215 0.212 0.220 83,500,000 18,044,300 0.2161 0.678 0.675 0.681 0.672 0.697 26,356,552 0.6846 0.00%
2005-05-30 0 0.214 0.213 0.215 0.211 0.221 106,816,666 22,962,367 0.2150 0.678 0.675 0.681 0.668 0.700 33,716,395 0.6810 -1.83%
2005-05-27 0 0.218 0.217 0.218 0.213 0.222 47,511,999 10,311,460 0.2170 0.691 0.687 0.691 0.675 0.703 14,997,036 0.6876 -1.36%
2005-05-26 0 0.221 0.221 0.222 0.221 0.228 32,900,000 7,314,000 0.2223 0.700 0.700 0.703 0.700 0.722 10,384,797 0.7043 -2.21%
2005-05-25 0 0.226 0.225 0.226 0.225 0.235 67,006,666 15,300,467 0.2283 0.716 0.713 0.716 0.713 0.745 21,150,475 0.7234 -3.83%
2005-05-24 0 0.235 0.235 0.236 0.233 0.246 173,400,000 41,605,900 0.2399 0.745 0.745 0.748 0.738 0.779 54,733,247 0.7602 -3.29%
2005-05-23 0 0.243 0.243 0.244 0.222 0.245 361,274,667 84,845,385 0.2349 0.770 0.770 0.773 0.703 0.776 114,035,384 0.7440 8.48%
2005-05-20 0 0.224 0.224 0.225 0.222 0.227 66,866,666 14,981,333 0.2240 0.710 0.710 0.713 0.703 0.719 21,106,285 0.7098 0.90%
2005-05-19 0 0.222 0.221 0.223 0.220 0.230 98,566,666 21,762,433 0.2208 0.703 0.700 0.706 0.697 0.729 31,112,305 0.6995 -1.77%
2005-05-18 0 0.226 0.226 0.227 0.217 0.230 85,600,000 19,213,000 0.2245 0.716 0.716 0.719 0.687 0.729 27,019,411 0.7111 3.20%
2005-05-17 0 0.219 0.219 0.220 0.215 0.226 126,500,000 27,502,400 0.2174 0.694 0.694 0.697 0.681 0.716 39,929,387 0.6888 -0.45%
2005-05-13 0 0.220 0.219 0.220 0.210 0.232 174,300,000 38,987,400 0.2237 0.697 0.694 0.697 0.665 0.735 55,017,330 0.7086 -3.93%
2005-05-12 0 0.229 0.230 0.231 0.225 0.248 78,343,332 18,350,550 0.2342 0.725 0.729 0.732 0.713 0.786 24,728,864 0.7421 -5.37%
2005-05-11 0 0.242 0.242 0.243 0.235 0.260 173,216,667 43,177,983 0.2493 0.767 0.767 0.770 0.745 0.824 54,675,378 0.7897 -10.37%
2005-05-10 0 0.270 0.270 0.275 0.260 0.290 98,633,333 26,969,000 0.2734 0.855 0.855 0.871 0.824 0.919 31,133,348 0.8662 -8.47%
2005-05-09 0 0.295 0.290 0.295 0.290 0.300 21,200,000 6,247,000 0.2947 0.935 0.919 0.935 0.919 0.950 6,691,723 0.9335 -1.67%
2005-05-06 0 0.300 0.295 0.300 0.300 0.300 13,600,000 4,080,000 0.3000 0.950 0.935 0.950 0.950 0.950 4,292,804 0.9504 0.00%
2005-05-05 0 0.300 0.300 0.305 0.300 0.305 26,300,000 7,954,500 0.3025 0.950 0.950 0.966 0.950 0.966 8,301,525 0.9582 -1.64%
2005-05-04 0 0.305 0.300 0.305 0.300 0.315 77,666,666 23,850,666 0.3071 0.966 0.950 0.966 0.950 0.998 24,515,276 0.9729 3.39%
2005-05-03 0 0.295 0.290 0.295 0.290 0.300 11,100,000 3,278,000 0.2953 0.935 0.919 0.935 0.919 0.950 3,503,685 0.9356 1.72%
2005-04-29 0 0.290 0.290 0.295 0.290 0.295 17,900,000 5,206,000 0.2908 0.919 0.919 0.935 0.919 0.935 5,650,087 0.9214 -1.69%
2005-04-28 0 0.295 0.295 0.300 0.290 0.300 11,700,000 3,451,000 0.2950 0.935 0.935 0.950 0.919 0.950 3,693,074 0.9345 0.00%
2005-04-27 0 0.295 0.295 0.300 0.295 0.300 22,268,932 6,615,783 0.2971 0.935 0.935 0.950 0.935 0.950 7,029,129 0.9412 -3.28%
2005-04-26 0 0.305 0.300 0.305 0.290 0.305 43,330,666 12,907,670 0.2979 0.966 0.950 0.966 0.919 0.966 13,677,209 0.9437 5.17%
2005-04-25 0 0.290 0.290 0.295 0.290 0.310 43,586,667 13,099,767 0.3005 0.919 0.919 0.935 0.919 0.982 13,758,015 0.9522 -6.45%
2005-04-22 0 0.310 0.305 0.310 0.300 0.310 28,300,000 8,701,500 0.3075 0.982 0.966 0.982 0.950 0.982 8,932,819 0.9741 1.64%
2005-04-21 0 0.305 0.300 0.305 0.290 0.305 27,600,000 8,223,500 0.2980 0.966 0.950 0.966 0.919 0.966 8,711,866 0.9439 -1.61%
2005-04-20 0 0.310 0.305 0.310 0.300 0.320 115,600,000 35,733,500 0.3091 0.982 0.966 0.982 0.950 1.014 36,488,831 0.9793 -1.59%
2005-04-19 0 0.315 0.310 0.315 0.310 0.325 98,200,000 31,169,500 0.3174 0.998 0.982 0.998 0.982 1.030 30,996,568 1.0056 1.61%
2005-04-18 0 0.310 0.310 0.315 0.310 0.325 64,845,000 20,585,775 0.3175 0.982 0.982 0.998 0.982 1.030 20,468,151 1.0057 -6.06%
2005-04-15 0 0.330 0.325 0.330 0.325 0.335 74,506,666 24,453,633 0.3282 1.045 1.030 1.045 1.030 1.061 23,517,830 1.0398 0.00%
2005-04-14 0 0.330 0.330 0.335 0.320 0.345 140,900,000 47,047,500 0.3339 1.045 1.045 1.061 1.014 1.093 44,474,709 1.0578 3.13%
2005-04-13 0 0.320 0.320 0.325 0.315 0.330 45,236,666 14,542,000 0.3215 1.014 1.014 1.030 0.998 1.045 14,278,833 1.0184 -1.54%
2005-04-12 0 0.325 0.320 0.325 0.320 0.345 76,005,000 24,976,500 0.3286 1.030 1.014 1.030 1.014 1.093 23,990,775 1.0411 -4.41%
2005-04-11 0 0.340 0.340 0.345 0.335 0.360 326,505,500 112,963,593 0.3460 1.077 1.077 1.093 1.061 1.141 103,060,589 1.0961 1.49%
2005-04-08 0 0.335 0.330 0.335 0.310 0.340 252,700,000 82,152,000 0.3251 1.061 1.045 1.061 0.982 1.077 79,764,080 1.0299 8.06%
2005-04-07 0 0.310 0.310 0.315 0.305 0.320 155,949,200 48,588,565 0.3116 0.982 0.982 0.998 0.966 1.014 49,224,949 0.9871 6.90%
2005-04-06 0 0.290 0.290 0.295 0.285 0.300 42,110,000 12,389,250 0.2942 0.919 0.919 0.935 0.903 0.950 13,291,909 0.9321 1.75%
2005-04-04 0 0.285 0.285 0.290 0.280 0.290 20,033,333 5,718,833 0.2855 0.903 0.903 0.919 0.887 0.919 6,323,468 0.9044 0.00%
2005-04-01 0 0.285 0.280 0.285 0.270 0.285 22,888,833 6,378,486 0.2787 0.903 0.887 0.903 0.855 0.903 7,224,799 0.8829 1.79%
2005-03-31 0 0.280 0.275 0.280 0.270 0.285 22,025,500 6,137,758 0.2787 0.887 0.871 0.887 0.855 0.903 6,952,290 0.8828 3.70%
2005-03-30 0 0.270 0.270 0.275 0.270 0.285 36,022,000 9,967,500 0.2767 0.855 0.855 0.871 0.855 0.903 11,370,248 0.8766 -3.57%
2005-03-29 0 0.280 0.280 0.285 0.280 0.290 31,900,000 9,070,500 0.2843 0.887 0.887 0.903 0.887 0.919 10,069,150 0.9008 -3.45%
2005-03-24 0 0.290 0.285 0.290 0.285 0.290 26,400,000 7,620,500 0.2887 0.919 0.903 0.919 0.903 0.919 8,333,090 0.9145 3.57%
2005-03-23 0 0.280 0.280 0.285 0.280 0.295 42,900,000 12,268,000 0.2860 0.887 0.887 0.903 0.887 0.935 13,541,270 0.9060 -3.45%
2005-03-22 0 0.290 0.285 0.290 0.285 0.305 37,600,000 10,993,000 0.2924 0.919 0.903 0.919 0.903 0.966 11,868,340 0.9262 -4.92%
2005-03-21 0 0.305 0.305 0.310 0.305 0.320 46,800,000 14,485,000 0.3095 0.966 0.966 0.982 0.966 1.014 14,772,295 0.9806 -1.61%
2005-03-18 0 0.310 0.305 0.310 0.305 0.325 39,806,666 12,477,966 0.3135 0.982 0.966 0.982 0.966 1.030 12,564,868 0.9931 -1.59%
2005-03-17 0 0.315 0.315 0.320 0.295 0.325 83,366,665 25,906,416 0.3108 0.998 0.998 1.014 0.935 1.030 26,314,465 0.9845 5.00%
2005-03-16 0 0.300 0.300 0.305 0.295 0.305 35,720,000 10,720,500 0.3001 0.950 0.950 0.966 0.935 0.966 11,274,923 0.9508 3.45%
2005-03-15 0 0.290 0.290 0.295 0.290 0.300 15,100,000 4,475,000 0.2964 0.919 0.919 0.935 0.919 0.950 4,766,275 0.9389 -3.33%
2005-03-14 0 0.300 0.300 0.305 0.300 0.305 10,599,999 3,189,833 0.3009 0.950 0.950 0.966 0.950 0.966 3,345,861 0.9534 -1.64%
2005-03-11 0 0.305 0.300 0.305 0.290 0.305 38,300,000 11,442,500 0.2988 0.966 0.950 0.966 0.919 0.966 12,089,293 0.9465 5.17%
2005-03-10 0 0.290 0.290 0.295 0.285 0.295 9,600,000 2,794,500 0.2911 0.919 0.919 0.935 0.903 0.935 3,030,214 0.9222 -1.69%
2005-03-09 0 0.295 0.290 0.300 0.295 0.305 27,901,667 8,308,958 0.2978 0.935 0.919 0.950 0.935 0.966 8,807,087 0.9434 -1.67%
2005-03-08 0 0.300 0.295 0.300 0.275 0.305 94,306,666 27,913,866 0.2960 0.950 0.935 0.950 0.871 0.966 29,767,647 0.9377 9.09%
2005-03-07 0 0.275 0.275 0.280 0.275 0.285 18,777,999 5,274,000 0.2809 0.871 0.871 0.887 0.871 0.903 5,927,225 0.8898 -1.79%
2005-03-04 0 0.280 0.275 0.280 0.275 0.290 18,773,333 5,262,867 0.2803 0.887 0.871 0.887 0.871 0.919 5,925,752 0.8881 -1.75%
2005-03-03 0 0.285 0.280 0.285 0.275 0.290 27,216,690 7,711,256 0.2833 0.903 0.887 0.903 0.871 0.919 8,590,876 0.8976 0.00%
2005-03-02 0 0.285 0.280 0.285 0.280 0.305 65,913,333 19,096,100 0.2897 0.903 0.887 0.903 0.887 0.966 20,805,368 0.9178 -6.56%
2005-03-01 0 0.305 0.300 0.305 0.300 0.310 27,910,000 8,433,750 0.3022 0.966 0.950 0.966 0.950 0.982 8,809,717 0.9573 -1.61%
2005-02-28 0 0.310 0.305 0.310 0.305 0.315 41,433,333 12,915,167 0.3117 0.982 0.966 0.982 0.966 0.998 13,078,321 0.9875 0.00%
2005-02-25 0 0.310 0.310 0.315 0.305 0.320 29,010,000 9,050,400 0.3120 0.982 0.982 0.998 0.966 1.014 9,156,929 0.9884 -1.59%
2005-02-24 0 0.315 0.310 0.315 0.310 0.325 49,900,000 15,681,500 0.3143 0.998 0.982 0.998 0.982 1.030 15,750,802 0.9956 0.00%
2005-02-23 0 0.315 0.315 0.320 0.295 0.330 71,600,000 22,625,000 0.3160 0.998 0.998 1.014 0.935 1.045 22,600,349 1.0011 0.00%
2005-02-22 1 - - - - - 0 0 - 0.998 - - - - 0 - 0.00%
2005-02-21 1 - - - - - 0 0 - 0.998 - - - - 0 - 0.00%
2005-02-18 0 0.315 0.315 0.320 0.315 0.325 54,105,999 17,386,833 0.3213 0.998 0.998 1.014 0.998 1.030 17,078,414 1.0181 -4.55%
2005-02-17 0 0.330 0.325 0.330 0.305 0.330 95,113,333 30,482,850 0.3205 1.045 1.030 1.045 0.966 1.045 30,022,270 1.0153 4.76%
2005-02-16 0 0.315 0.315 0.320 0.310 0.320 41,199,999 12,940,250 0.3141 0.998 0.998 1.014 0.982 1.014 13,004,670 0.9950 3.28%
2005-02-15 0 0.305 0.305 0.310 0.305 0.345 123,307,333 39,358,200 0.3192 0.966 0.966 0.982 0.966 1.093 38,921,630 1.0112 -11.59%
2005-02-14 0 0.345 0.345 0.350 0.340 0.355 159,775,000 55,748,250 0.3489 1.093 1.093 1.109 1.077 1.125 50,432,552 1.1054 1.47%
2005-02-08 0 0.340 0.335 0.340 0.315 0.345 146,900,000 48,753,500 0.3319 1.077 1.061 1.077 0.998 1.093 46,368,593 1.0514 7.94%
2005-02-07 0 0.315 0.310 0.315 0.300 0.315 71,137,374 21,920,286 0.3081 0.998 0.982 0.998 0.950 0.998 22,454,322 0.9762 6.78%
2005-02-04 0 0.295 0.295 0.300 0.285 0.305 61,168,666 18,268,883 0.2987 0.935 0.935 0.950 0.903 0.966 19,307,726 0.9462 0.00%
2005-02-03 0 0.295 0.290 0.300 0.295 0.310 83,683,266 25,127,314 0.3003 0.935 0.919 0.950 0.935 0.982 26,414,399 0.9513 -3.28%
2005-02-02 0 0.305 0.305 0.310 0.280 0.310 191,300,000 56,640,500 0.2961 0.966 0.966 0.982 0.887 0.982 60,383,334 0.9380 3.39%
2005-02-01 0 0.295 0.290 0.295 0.285 0.340 141,708,333 43,395,583 0.3062 0.935 0.919 0.935 0.903 1.077 44,729,857 0.9702 -10.61%
2005-01-31 0 0.330 0.325 0.330 0.320 0.350 137,571,332 45,963,566 0.3341 1.045 1.030 1.045 1.014 1.109 43,424,024 1.0585 -5.71%
2005-01-28 0 0.350 0.350 0.355 0.300 0.355 325,686,698 106,891,610 0.3282 1.109 1.109 1.125 0.950 1.125 102,802,137 1.0398 12.90%
2005-01-27 0 0.310 0.305 0.310 0.265 0.315 495,338,333 142,080,875 0.2868 0.982 0.966 0.982 0.840 0.998 156,352,222 0.9087 5.08%
2005-01-26 0 0.295 0.290 0.295 0.290 0.365 394,198,332 128,501,516 0.3260 0.935 0.919 0.935 0.919 1.156 124,427,651 1.0327 -20.27%
2005-01-25 0 0.370 0.370 0.375 0.340 0.415 517,219,999 192,382,766 0.3720 1.172 1.172 1.188 1.077 1.315 163,259,112 1.1784 -8.64%
2005-01-24 0 0.405 0.405 0.410 0.390 0.470 488,989,131 206,895,515 0.4231 1.283 1.283 1.299 1.236 1.489 154,348,114 1.3404 -14.74%
2005-01-21 0 0.475 0.470 0.480 0.470 0.510 321,948,666 156,610,590 0.4864 1.505 1.489 1.521 1.489 1.616 101,622,237 1.5411 -2.06%
2005-01-20 0 0.485 0.480 0.490 0.470 0.570 806,184,660 415,049,757 0.5148 1.537 1.521 1.552 1.489 1.806 254,470,035 1.6310 -10.19%
2005-01-19 1 - - - - - 0 0 - 1.711 - - - - 0 - 0.00%
2005-01-18 1 - - - - - 0 0 - 1.711 - - - - 0 - 0.00%
2005-01-17 1 - - - - - 0 0 - 1.711 - - - - 0 - 0.00%
2005-01-14 1 - - - - - 0 0 - 1.711 - - - - 0 - 0.00%
2005-01-13 1 - - - - - 0 0 - 1.711 - - - - 0 - 0.00%
2005-01-12 1 - - - - - 0 0 - 1.711 - - - - 0 - 0.00%
2005-01-11 1 - - - - - 0 0 - 1.711 - - - - 0 - 0.00%
2005-01-10 1 - - - - - 0 0 - 1.711 - - - - 0 - 0.00%
2005-01-07 1 - - - - - 0 0 - 1.711 - - - - 0 - 0.00%
2005-01-06 1 - - - - - 0 0 - 1.711 - - - - 0 - 0.00%
2005-01-05 0 0.540 0.540 0.550 0.520 0.550 346,456,999 184,559,970 0.5327 1.711 1.711 1.742 1.647 1.742 109,358,227 1.6877 -1.82%
2005-01-04 0 0.550 0.540 0.550 0.520 0.570 494,730,665 269,350,599 0.5444 1.742 1.711 1.742 1.647 1.806 156,160,413 1.7248 -3.51%
2005-01-03 0 0.570 0.560 0.570 0.510 0.580 675,914,699 365,958,343 0.5414 1.806 1.774 1.806 1.616 1.837 213,350,670 1.7153 11.76%
2004-12-31 0 0.510 0.500 0.510 0.480 0.510 416,083,332 206,634,166 0.4966 1.616 1.584 1.616 1.521 1.616 131,335,593 1.5733 5.15%
2004-12-30 0 0.485 0.480 0.485 0.460 0.500 378,436,664 183,213,599 0.4841 1.537 1.521 1.537 1.457 1.584 119,452,523 1.5338 5.43%
2004-12-29 0 0.460 0.460 0.465 0.450 0.490 191,244,166 89,107,391 0.4659 1.457 1.457 1.473 1.426 1.552 60,365,710 1.4761 -4.17%
2004-12-28 0 0.480 0.475 0.480 0.450 0.500 443,273,332 212,760,316 0.4800 1.521 1.505 1.521 1.426 1.584 139,918,044 1.5206 5.49%
2004-12-24 0 0.455 0.455 0.460 0.420 0.460 166,816,665 73,066,433 0.4380 1.441 1.441 1.457 1.331 1.457 52,655,235 1.3876 4.60%
2004-12-23 0 0.435 0.430 0.435 0.425 0.485 407,857,329 188,201,791 0.4614 1.378 1.362 1.378 1.346 1.537 128,739,077 1.4619 -5.43%
2004-12-22 0 0.460 0.455 0.460 0.390 0.550 1,597,389,742 747,714,636 0.4681 1.457 1.441 1.457 1.236 1.742 504,211,807 1.4829 -9.80%
2004-12-21 0 0.510 0.510 0.520 0.500 0.600 1,256,519,047 679,778,749 0.5410 1.616 1.616 1.647 1.584 1.901 396,616,882 1.7139 -5.56%
2004-12-20 0 0.540 0.530 0.540 0.400 0.550 3,396,912,686 1,400,964,696 0.4124 1.711 1.679 1.711 1.267 1.742 1,072,226,420 1.3066 42.11%
2004-12-17 1 - - - - - 0 0 - 1.204 - - - - 0 - 0.00%
2004-12-16 0 0.380 0.375 0.380 0.355 0.395 736,568,331 276,095,799 0.3748 1.204 1.188 1.204 1.125 1.251 232,495,827 1.1875 10.14%
2004-12-15 0 0.345 0.340 0.350 0.285 0.360 1,319,588,991 434,647,544 0.3294 1.093 1.077 1.109 0.903 1.141 416,524,742 1.0435 32.69%
2004-12-14 1 - - - - - 0 0 - 0.824 - - - - 0 - 0.00%
2004-12-13 1 - - - - - 0 0 - 0.824 - - - - 0 - 0.00%
2004-12-10 1 - - - - - 0 0 - 0.824 - - - - 0 - 0.00%
2004-12-09 1 - - - - - 0 0 - 0.824 - - - - 0 - 0.00%
2004-12-08 1 - - - - - 0 0 - 0.824 - - - - 0 - 0.00%
2004-12-07 1 - - - - - 0 0 - 0.824 - - - - 0 - 0.00%
2004-12-06 1 - - - - - 0 0 - 0.824 - - - - 0 - 0.00%
2004-12-03 1 - - - - - 0 0 - 0.824 - - - - 0 - 0.00%
2004-12-02 1 - - - - - 0 0 - 0.824 - - - - 0 - 0.00%
2004-12-01 1 - - - - - 0 0 - 0.824 - - - - 0 - 0.00%
2004-11-30 1 - - - - - 0 0 - 0.824 - - - - 0 - 0.00%
2004-11-29 1 - - - - - 0 0 - 0.824 - - - - 0 - 0.00%
2004-11-26 1 - - - - - 0 0 - 0.824 - - - - 0 - 0.00%
2004-11-25 1 - - - - - 0 0 - 0.824 - - - - 0 - 0.00%
2004-11-24 0 0.260 0.255 0.260 0.235 0.270 535,271,077 134,347,593 0.2510 0.824 0.808 0.824 0.745 0.855 168,956,886 0.7952 13.04%
2004-11-23 0 0.230 0.229 0.230 0.228 0.255 565,113,248 136,191,150 0.2410 0.729 0.725 0.729 0.722 0.808 178,376,488 0.7635 -5.35%
2004-11-22 0 0.243 0.244 0.245 0.194 0.247 998,013,330 221,659,816 0.2221 0.770 0.773 0.776 0.615 0.783 315,020,243 0.7036 22.73%
2004-11-19 0 0.198 0.197 0.198 0.189 0.202 961,250,999 181,320,243 0.1886 0.627 0.624 0.627 0.599 0.640 303,416,311 0.5976 9.39%
2004-11-18 1 - - - - - 0 0 - 0.573 - - - - 0 - 0.00%
2004-11-17 0 0.181 0.180 0.181 0.176 0.190 532,806,667 97,414,170 0.1828 0.573 0.570 0.573 0.558 0.602 168,179,002 0.5792 2.26%
2004-11-16 0 0.177 0.177 0.178 0.173 0.183 286,602,665 50,961,696 0.1778 0.561 0.561 0.564 0.548 0.580 90,465,366 0.5633 4.12%
2004-11-15 0 0.170 0.169 0.171 0.154 0.173 351,897,997 56,451,946 0.1604 0.539 0.535 0.542 0.488 0.548 111,075,663 0.5082 12.58%
2004-11-12 0 0.151 0.149 0.150 0.147 0.180 1,503,301,331 173,243,176 0.1152 0.478 0.472 0.475 0.466 0.570 474,513,051 0.3651 46.60%
2004-11-11 1 - - - - - 0 0 - 0.326 - - - - 0 - 0.00%
2004-11-10 1 - - - - - 0 0 - 0.326 - - - - 0 - 0.00%
2004-11-09 1 - - - - - 0 0 - 0.326 - - - - 0 - 0.00%
2004-11-08 1 - - - - - 0 0 - 0.326 - - - - 0 - 0.00%
2004-11-05 1 - - - - - 0 0 - 0.326 - - - - 0 - 0.00%
2004-11-04 0 0.103 0.101 0.109 0.058 0.105 15,833,333 1,199,433 0.0758 0.326 0.320 0.345 0.184 0.333 4,997,749 0.2400 51.47%
2004-11-03 0 0.068 0.068 0.069 0.062 0.079 11,000,000 731,700 0.0665 0.215 0.215 0.219 0.196 0.250 3,472,121 0.2107 -5.56%
2004-11-02 0 0.072 0.070 0.075 0.072 0.083 10,866,666 843,067 0.0776 0.228 0.222 0.238 0.228 0.263 3,430,034 0.2458 -15.29%
2004-11-01 0 0.085 0.080 0.085 0.080 0.088 5,700,833 483,362 0.0848 0.269 0.253 0.269 0.253 0.279 1,799,453 0.2686 -3.41%
2004-10-29 0 0.088 0.087 0.091 0.088 0.098 4,900,000 448,800 0.0916 0.279 0.276 0.288 0.279 0.310 1,546,672 0.2902 -9.28%
2004-10-28 0 0.097 0.090 0.097 0.089 0.100 7,500,000 699,700 0.0933 0.307 0.285 0.307 0.282 0.317 2,367,355 0.2956 1.04%
2004-10-27 0 0.096 0.095 0.097 0.093 0.097 1,400,000 133,800 0.0956 0.304 0.301 0.307 0.295 0.307 441,906 0.3028 3.23%
2004-10-26 0 0.093 0.092 0.094 0.093 0.097 2,333,333 218,767 0.0938 0.295 0.291 0.298 0.295 0.307 736,510 0.2970 -4.12%
2004-10-25 0 0.097 0.095 0.097 0.093 0.102 7,166,667 693,133 0.0967 0.307 0.301 0.307 0.295 0.323 2,262,139 0.3064 -7.62%
2004-10-21 0 0.105 0.102 0.106 0.102 0.107 5,066,667 527,733 0.1042 0.333 0.323 0.336 0.323 0.339 1,599,280 0.3300 -1.87%
2004-10-20 0 0.107 0.103 0.107 0.104 0.111 11,700,000 1,256,900 0.1074 0.339 0.326 0.339 0.329 0.352 3,693,074 0.3403 -1.83%
2004-10-19 0 0.109 0.105 0.110 0.104 0.111 4,166,666 446,900 0.1073 0.345 0.333 0.348 0.329 0.352 1,315,197 0.3398 -3.54%
2004-10-18 0 0.113 0.108 0.114 0.108 0.118 2,900,000 328,800 0.1134 0.358 0.342 0.361 0.342 0.374 915,377 0.3592 0.00%
2004-10-15 0 0.113 0.111 0.114 0.112 0.115 2,566,664 289,533 0.1128 0.358 0.352 0.361 0.355 0.364 810,161 0.3574 1.80%
2004-10-14 0 0.111 0.108 0.111 0.104 0.116 6,302,666 677,253 0.1075 0.352 0.342 0.352 0.329 0.367 1,989,420 0.3404 0.91%
2004-10-13 0 0.110 0.108 0.111 0.106 0.117 9,838,889 1,098,378 0.1116 0.348 0.342 0.352 0.336 0.371 3,105,619 0.3537 2.80%
2004-10-12 0 0.107 0.105 0.108 0.101 0.109 6,658,333 692,317 0.1040 0.339 0.333 0.342 0.320 0.345 2,101,685 0.3294 -4.46%
2004-10-11 0 0.112 0.108 0.113 0.109 0.115 1,133,333 126,067 0.1112 0.355 0.342 0.358 0.345 0.364 357,734 0.3524 -2.61%
2004-10-08 0 0.115 0.112 0.117 0.109 0.116 3,160,000 355,120 0.1124 0.364 0.355 0.371 0.345 0.367 997,446 0.3560 -1.71%
2004-10-07 0 0.117 0.116 0.117 0.114 0.118 1,366,667 159,200 0.1165 0.371 0.367 0.371 0.361 0.374 431,385 0.3690 0.00%
2004-10-06 0 0.117 0.116 0.118 0.113 0.119 7,201,333 836,547 0.1162 0.371 0.367 0.374 0.358 0.377 2,273,082 0.3680 -0.85%
2004-10-05 0 0.118 0.117 0.118 0.117 0.123 5,720,000 679,800 0.1188 0.374 0.371 0.374 0.371 0.390 1,805,503 0.3765 0.00%
2004-10-04 0 0.118 0.117 0.120 0.113 0.121 17,506,667 2,055,153 0.1174 0.374 0.371 0.380 0.358 0.383 5,525,933 0.3719 4.42%
2004-09-30 0 0.113 0.111 0.114 0.111 0.114 3,576,666 403,227 0.1127 0.358 0.352 0.361 0.352 0.361 1,128,965 0.3572 -0.88%
2004-09-28 0 0.114 0.113 0.115 0.113 0.115 4,133,333 472,000 0.1142 0.361 0.358 0.364 0.358 0.364 1,304,676 0.3618 -1.72%
2004-09-27 0 0.116 0.114 0.116 0.114 0.118 4,100,000 475,000 0.1159 0.367 0.361 0.367 0.361 0.374 1,294,154 0.3670 0.00%
2004-09-24 0 0.116 0.114 0.117 0.114 0.117 3,226,666 372,733 0.1155 0.367 0.361 0.371 0.361 0.371 1,018,489 0.3660 -0.85%
2004-09-23 0 0.117 0.114 0.118 0.114 0.121 2,816,666 329,133 0.1169 0.371 0.361 0.374 0.361 0.383 889,073 0.3702 0.86%
2004-09-22 0 0.116 0.116 0.119 0.116 0.126 9,926,666 1,204,549 0.1213 0.367 0.367 0.377 0.367 0.399 3,133,326 0.3844 -7.20%
2004-09-21 0 0.125 0.126 0.127 0.118 0.128 17,333,333 2,123,100 0.1225 0.396 0.399 0.402 0.374 0.406 5,471,220 0.3880 0.00%
2004-09-20 0 0.125 0.125 0.126 0.125 0.129 15,035,666 1,897,062 0.1262 0.396 0.396 0.399 0.396 0.409 4,745,968 0.3997 -0.79%
2004-09-17 0 0.126 0.126 0.128 0.125 0.129 12,133,331 1,532,500 0.1263 0.399 0.399 0.406 0.396 0.409 3,829,854 0.4001 -1.56%
2004-09-16 0 0.128 0.126 0.128 0.113 0.130 31,843,333 3,808,293 0.1196 0.406 0.399 0.406 0.358 0.412 10,051,263 0.3789 11.30%
2004-09-15 0 0.115 0.116 0.117 0.115 0.120 6,300,000 738,500 0.1172 0.364 0.367 0.371 0.364 0.380 1,988,578 0.3714 -1.71%
2004-09-14 0 0.117 0.116 0.117 0.116 0.124 4,716,667 561,633 0.1191 0.371 0.367 0.371 0.367 0.393 1,488,803 0.3772 -4.10%
2004-09-13 0 0.122 0.120 0.122 0.120 0.129 9,986,666 1,232,967 0.1235 0.387 0.380 0.387 0.380 0.409 3,152,264 0.3911 0.00%
2004-09-10 0 0.122 0.121 0.123 0.118 0.124 19,455,332 2,373,529 0.1220 0.387 0.383 0.390 0.374 0.393 6,141,024 0.3865 0.00%
2004-09-09 0 0.122 0.121 0.123 0.116 0.123 30,953,333 3,684,833 0.1190 0.387 0.383 0.390 0.367 0.390 9,770,337 0.3771 5.17%
2004-09-08 0 0.116 0.115 0.118 0.106 0.118 38,915,999 4,364,964 0.1122 0.367 0.364 0.374 0.336 0.374 12,283,731 0.3553 8.41%
2004-09-07 0 0.107 0.106 0.107 0.107 0.109 11,166,666 1,201,067 0.1076 0.339 0.336 0.339 0.339 0.345 3,524,728 0.3408 -2.73%
2004-09-06 0 0.110 0.109 0.110 0.104 0.111 15,600,000 1,672,600 0.1072 0.348 0.345 0.348 0.329 0.352 4,924,098 0.3397 3.77%
2004-09-03 0 0.106 0.104 0.106 0.104 0.106 6,800,000 711,900 0.1047 0.336 0.329 0.336 0.329 0.336 2,146,402 0.3317 0.95%
2004-09-02 0 0.105 0.104 0.106 0.102 0.108 18,955,334 1,981,606 0.1045 0.333 0.329 0.336 0.323 0.342 5,983,201 0.3312 0.00%
2004-09-01 0 0.105 0.103 0.105 0.101 0.108 18,763,334 1,971,967 0.1051 0.333 0.326 0.333 0.320 0.342 5,922,596 0.3330 -2.78%
2004-08-31 0 0.108 0.106 0.108 0.106 0.117 8,833,333 989,267 0.1120 0.342 0.336 0.342 0.336 0.371 2,788,218 0.3548 -0.92%
2004-08-30 0 0.109 0.108 0.110 0.099 0.109 10,819,999 1,125,067 0.1040 0.345 0.342 0.348 0.314 0.345 3,415,304 0.3294 3.81%
2004-08-27 0 0.105 0.105 0.106 0.098 0.105 7,700,000 772,700 0.1004 0.333 0.333 0.336 0.310 0.333 2,430,484 0.3179 3.96%
2004-08-26 0 0.101 0.099 0.101 0.100 0.102 2,627,500 265,330 0.1010 0.320 0.314 0.320 0.317 0.323 829,363 0.3199 0.00%
2004-08-25 0 0.101 0.100 0.102 0.101 0.105 7,600,000 783,600 0.1031 0.320 0.317 0.323 0.320 0.333 2,398,920 0.3266 -1.94%
2004-08-24 0 0.103 0.101 0.103 0.102 0.107 8,315,833 859,413 0.1033 0.326 0.320 0.326 0.323 0.339 2,624,870 0.3274 -1.90%
2004-08-23 0 0.105 0.103 0.106 0.104 0.109 10,613,330 1,133,633 0.1068 0.333 0.326 0.336 0.329 0.345 3,350,069 0.3384 -2.78%
2004-08-20 0 0.108 0.106 0.110 0.105 0.113 21,516,667 2,376,400 0.1104 0.342 0.336 0.348 0.333 0.358 6,791,678 0.3499 -3.57%
2004-08-19 0 0.112 0.109 0.112 0.107 0.116 19,524,000 2,156,180 0.1104 0.355 0.345 0.355 0.339 0.367 6,162,698 0.3499 3.70%
2004-08-18 0 0.108 0.106 0.109 0.105 0.108 4,769,334 507,800 0.1065 0.342 0.336 0.345 0.333 0.342 1,505,428 0.3373 0.00%
2004-08-17 0 0.108 0.106 0.108 0.100 0.110 13,321,332 1,402,285 0.1053 0.342 0.336 0.342 0.317 0.348 4,204,843 0.3335 5.88%
2004-08-16 0 0.102 0.101 0.102 0.098 0.102 7,600,000 753,000 0.0991 0.323 0.320 0.323 0.310 0.323 2,398,920 0.3139 3.03%
2004-08-13 0 0.099 0.098 0.100 0.092 0.100 9,851,331 948,836 0.0963 0.314 0.310 0.317 0.291 0.317 3,109,546 0.3051 5.32%
2004-08-12 0 0.094 0.093 0.095 0.091 0.095 3,200,000 298,600 0.0933 0.298 0.295 0.301 0.288 0.301 1,010,071 0.2956 2.17%
2004-08-11 0 0.092 0.091 0.093 0.091 0.095 5,609,166 517,812 0.0923 0.291 0.288 0.295 0.288 0.301 1,770,518 0.2925 -1.08%
2004-08-10 0 0.093 0.092 0.096 0.089 0.096 7,243,333 678,433 0.0937 0.295 0.291 0.304 0.282 0.304 2,286,339 0.2967 1.09%
2004-08-09 0 0.092 0.089 0.092 0.085 0.093 6,283,333 558,450 0.0889 0.291 0.282 0.291 0.269 0.295 1,983,317 0.2816 4.55%
2004-08-06 0 0.088 0.086 0.088 0.086 0.088 3,666,666 318,333 0.0868 0.279 0.272 0.279 0.272 0.279 1,157,373 0.2750 -1.12%
2004-08-05 0 0.089 0.088 0.089 0.084 0.089 2,700,000 233,600 0.0865 0.282 0.279 0.282 0.266 0.282 852,248 0.2741 3.49%
2004-08-04 0 0.086 0.086 0.087 0.083 0.088 2,966,666 253,233 0.0854 0.272 0.272 0.276 0.263 0.279 936,420 0.2704 -1.15%
2004-08-03 0 0.087 0.086 0.087 0.081 0.087 6,268,666 524,158 0.0836 0.276 0.272 0.276 0.257 0.276 1,978,688 0.2649 0.00%
2004-08-02 0 0.087 0.086 0.088 0.087 0.090 5,321,333 467,011 0.0878 0.276 0.272 0.279 0.276 0.285 1,679,665 0.2780 -4.40%
2004-07-30 0 0.091 0.089 0.092 0.089 0.095 8,902,000 813,368 0.0914 0.288 0.282 0.291 0.282 0.301 2,809,893 0.2895 -4.21%
2004-07-29 0 0.095 0.095 0.096 0.091 0.095 4,777,333 443,773 0.0929 0.301 0.301 0.304 0.288 0.301 1,507,952 0.2943 -3.06%
2004-07-28 0 0.098 0.096 0.099 0.095 0.098 6,266,666 606,600 0.0968 0.310 0.304 0.314 0.301 0.310 1,978,056 0.3067 1.03%
2004-07-27 0 0.097 0.094 0.097 0.095 0.099 4,400,000 430,900 0.0979 0.307 0.298 0.307 0.301 0.314 1,388,848 0.3103 2.11%
2004-07-26 0 0.095 0.082 0.097 0.085 0.095 4,400,000 396,300 0.0901 0.301 0.260 0.307 0.269 0.301 1,388,848 0.2853 13.10%
2004-07-23 0 0.084 0.076 0.085 0.072 0.085 4,593,332 371,633 0.0809 0.266 0.241 0.269 0.228 0.269 1,449,873 0.2563 12.00%
2004-07-22 0 0.075 0.071 0.076 0.071 0.080 6,599,998 505,267 0.0766 0.238 0.225 0.241 0.225 0.253 2,083,272 0.2425 -14.77%
2004-07-21 0 0.088 0.082 0.090 0.085 0.100 6,343,331 570,820 0.0900 0.279 0.260 0.285 0.269 0.317 2,002,255 0.2851 -14.56%
2004-07-20 0 0.103 0.103 0.104 0.102 0.106 7,774,999 803,325 0.1033 0.326 0.326 0.329 0.323 0.336 2,454,158 0.3273 -3.74%
2004-07-19 0 0.107 0.104 0.108 0.104 0.110 11,732,000 1,245,140 0.1061 0.339 0.329 0.342 0.329 0.348 3,703,174 0.3362 -0.93%
2004-07-16 0 0.108 0.108 0.111 0.108 0.108 900,000 97,200 0.1080 0.342 0.342 0.352 0.342 0.342 284,083 0.3422 -1.82%
2004-07-15 0 0.110 0.109 0.110 0.109 0.110 1,405,333 154,449 0.1099 0.348 0.345 0.348 0.345 0.348 443,590 0.3482 0.00%
2004-07-14 0 0.110 0.108 0.110 0.106 0.110 6,946,998 749,792 0.1079 0.348 0.342 0.348 0.336 0.348 2,192,801 0.3419 0.00%
2004-07-13 0 0.110 0.109 0.110 0.101 0.113 11,933,333 1,297,333 0.1087 0.348 0.345 0.348 0.320 0.358 3,766,725 0.3444 0.92%
2004-07-12 0 0.109 0.110 0.113 0.103 0.118 17,578,666 1,957,889 0.1114 0.345 0.348 0.358 0.326 0.374 5,548,659 0.3529 6.86%
2004-07-09 0 0.102 0.101 0.109 0.089 0.102 7,653,333 727,480 0.0951 0.323 0.320 0.345 0.282 0.323 2,415,754 0.3011 13.33%
2004-07-08 0 0.090 0.088 0.092 0.086 0.090 3,684,665 319,473 0.0867 0.285 0.279 0.291 0.272 0.285 1,163,055 0.2747 3.45%
2004-07-07 0 0.087 0.085 0.088 0.082 0.087 16,742,666 1,409,628 0.0842 0.276 0.269 0.279 0.260 0.276 5,284,778 0.2667 2.35%
2004-07-06 0 0.085 0.086 0.087 0.083 0.087 5,033,333 419,333 0.0833 0.269 0.272 0.276 0.263 0.276 1,588,758 0.2639 1.19%
2004-07-05 0 0.084 0.080 0.084 0.079 0.084 1,895,998 151,820 0.0801 0.266 0.253 0.266 0.250 0.266 598,467 0.2537 5.00%
2004-07-02 0 0.080 0.080 0.082 0.077 0.081 6,194,666 485,307 0.0783 0.253 0.253 0.260 0.244 0.257 1,955,330 0.2482 0.00%
2004-06-30 0 0.080 0.079 0.081 0.079 0.081 7,875,332 628,473 0.0798 0.253 0.250 0.257 0.250 0.257 2,485,828 0.2528 -2.44%
2004-06-29 0 0.082 0.083 0.084 0.076 0.085 17,728,666 1,405,737 0.0793 0.260 0.263 0.266 0.241 0.269 5,596,006 0.2512 0.00%
2004-06-28 0 0.082 0.081 0.082 0.079 0.082 6,505,332 522,255 0.0803 0.260 0.257 0.260 0.250 0.260 2,053,391 0.2543 1.23%
2004-06-25 0 0.081 0.080 0.082 0.075 0.083 34,173,499 2,768,787 0.0810 0.257 0.253 0.260 0.238 0.263 10,786,774 0.2567 12.50%
2004-06-24 0 0.072 0.071 0.072 0.058 0.072 20,210,578 1,358,647 0.0672 0.228 0.225 0.228 0.184 0.228 6,379,415 0.2130 24.14%
2004-06-23 0 0.058 0.057 0.058 0.056 0.058 89,940,666 5,075,497 0.0564 0.184 0.181 0.184 0.177 0.184 28,389,531 0.1788 11.54%
2004-06-21 0 0.052 0.052 0.053 0.050 0.056 94,793,333 4,882,400 0.0515 0.165 0.165 0.168 0.158 0.177 29,921,262 0.1632 -1.89%
2004-06-18 0 0.053 0.050 0.054 0.044 0.055 77,530,000 3,913,100 0.0505 0.168 0.158 0.171 0.139 0.174 24,472,137 0.1599 10.42%
2004-06-17 0 0.048 0.044 0.048 0.044 0.056 22,675,502 1,157,872 0.0511 0.152 0.139 0.152 0.139 0.177 7,157,462 0.1618 2.13%
2004-06-16 0 0.047 0.046 0.049 0.033 0.050 28,416,662 1,195,567 0.0421 0.149 0.146 0.155 0.105 0.158 8,969,643 0.1333 80.77%
2004-06-15 1 - - - - - 0 0 - 0.082 - - - - 0 - 0.00%
2004-06-14 1 - - - - - 0 0 - 0.082 - - - - 0 - 0.00%
2004-06-11 1 - - - - - 0 0 - 0.082 - - - - 0 - 0.00%
2004-06-10 1 - - - - - 0 0 - 0.082 - - - - 0 - 0.00%
2004-06-09 0 0.026 0.024 0.027 0.025 0.026 44,628,499 1,118,403 0.0251 0.082 0.076 0.086 0.079 0.082 14,086,867 0.0794 8.33%
2004-06-08 0 0.024 0.024 0.029 0.024 0.028 34,588,666 926,373 0.0268 0.076 0.076 0.092 0.076 0.089 10,917,820 0.0848 0.00%
2004-06-07 0 0.024 0.024 0.027 0.024 0.024 1,526,000 35,868 0.0235 0.076 0.076 0.086 0.076 0.076 481,678 0.0745 0.00%
2004-06-04 0 0.024 0.021 0.024 0.024 0.024 500,000 12,000 0.0240 0.076 0.067 0.076 0.076 0.076 157,824 0.0760 9.09%
2004-06-03 0 0.022 0.020 0.024 0.022 0.022 618,000 13,470 0.0218 0.070 0.063 0.076 0.070 0.070 195,070 0.0691 0.00%
2004-06-02 0 0.022 0.020 0.026 0.022 0.022 300,000 6,600 0.0220 0.070 0.063 0.082 0.070 0.070 94,694 0.0697 0.00%
2004-06-01 0 0.022 0.021 0.026 0.020 0.024 48,733,333 1,003,500 0.0206 0.070 0.067 0.082 0.063 0.076 15,382,546 0.0652 4.76%
2004-05-31 0 0.021 0.019 0.022 0.021 0.021 20,046,666 420,980 0.0210 0.067 0.060 0.070 0.067 0.067 6,327,677 0.0665 0.00%
2004-05-28 0 0.021 0.019 0.024 0.021 0.021 36,882,666 772,605 0.0209 0.067 0.060 0.076 0.067 0.067 11,641,915 0.0664 5.00%
2004-05-27 0 0.020 0.020 0.024 0.019 0.021 58,500,000 1,164,700 0.0199 0.063 0.063 0.076 0.060 0.067 18,465,369 0.0631 5.26%
2004-05-25 0 0.019 0.019 0.022 0.019 0.019 70,000,000 1,330,000 0.0190 0.060 0.060 0.070 0.060 0.060 22,095,313 0.0602 -5.00%
2004-05-24 0 0.020 0.020 0.025 0.016 0.022 75,720,000 1,454,500 0.0192 0.063 0.063 0.079 0.051 0.070 23,900,816 0.0609 5.26%
2004-05-21 0 0.019 0.019 0.023 0.018 0.020 45,074,000 866,310 0.0192 0.060 0.060 0.073 0.057 0.063 14,227,488 0.0609 5.56%
2004-05-20 0 0.018 0.018 0.020 0.017 0.018 60,500,000 1,086,000 0.0180 0.057 0.057 0.063 0.054 0.057 19,096,663 0.0569 0.00%
2004-05-19 0 0.018 0.016 0.021 0.014 0.018 128,946,666 1,961,373 0.0152 0.057 0.051 0.067 0.044 0.057 40,701,671 0.0482 38.46%
2004-05-18 0 0.013 0.013 0.016 0.013 0.014 683,333 8,850 0.0130 0.041 0.041 0.051 0.041 0.044 215,692 0.0410 -13.33%
2004-05-17 0 0.015 0.015 0.017 0.015 0.015 701,333 10,513 0.0150 0.048 0.048 0.054 0.048 0.048 221,374 0.0475 -21.05%
2004-05-14 0 0.019 0.016 0.019 - - 0 0 - 0.060 0.051 0.060 - - 0 - 0.00%
2004-05-13 0 0.019 0.017 0.019 0.017 0.019 2,516,666 45,400 0.0180 0.060 0.054 0.060 0.054 0.060 794,379 0.0572 -9.52%
2004-05-12 0 0.021 0.017 0.026 - - 33,334 833 0.0250 0.067 0.054 0.082 - - 10,522 0.0792 0.00%
2004-05-11 0 0.021 0.020 0.026 - - 60,000 1,260 0.0210 0.067 0.063 0.082 - - 18,939 0.0665 0.00%
2004-05-10 0 0.021 0.016 0.021 - - 26,666 267 0.0100 0.067 0.051 0.067 - - 8,417 0.0317 0.00%
2004-05-07 0 0.021 0.017 0.021 - - 0 0 - 0.067 0.054 0.067 - - 0 - 0.00%
2004-05-06 0 0.021 0.016 0.021 - - 35,334 707 0.0200 0.067 0.051 0.067 - - 11,153 0.0634 0.00%
2004-05-05 0 0.021 0.016 0.024 0.018 0.021 506,665 9,167 0.0181 0.067 0.051 0.076 0.057 0.067 159,927 0.0573 16.67%
2004-05-04 0 0.018 0.017 0.020 0.016 0.020 696,000 12,152 0.0175 0.057 0.054 0.063 0.051 0.063 219,691 0.0553 5.88%
2004-05-03 0 0.017 0.017 - 0.017 0.017 326,667 5,393 0.0165 0.054 0.054 - 0.054 0.054 103,112 0.0523 0.00%
2004-04-30 0 0.017 0.017 - 0.016 0.018 828,666 14,544 0.0176 0.054 0.054 - 0.051 0.057 261,566 0.0556 -15.00%
2004-04-29 0 0.020 0.020 - 0.020 0.020 400,000 8,000 0.0200 0.063 0.063 - 0.063 0.063 126,259 0.0634 11.11%
2004-04-28 0 0.018 0.016 0.025 - - 0 0 - 0.057 0.051 0.079 - - 0 - 0.00%
2004-04-27 0 0.018 0.015 0.023 - - 0 0 - 0.057 0.048 0.073 - - 0 - 0.00%
2004-04-26 0 0.018 0.016 - - - 0 0 - 0.057 0.051 - - - 0 - 0.00%
2004-04-23 0 0.018 0.018 - - - 0 0 - 0.057 0.057 - - - 0 - 0.00%
2004-04-22 0 0.018 0.017 0.018 0.016 0.020 1,616,666 29,463 0.0182 0.057 0.054 0.057 0.051 0.063 510,296 0.0577 -18.18%
2004-04-21 0 0.022 0.022 0.023 0.022 0.022 80,000 1,760 0.0220 0.070 0.070 0.073 0.070 0.070 25,252 0.0697 10.00%
2004-04-20 0 0.020 0.016 0.020 0.020 0.020 800,000 16,000 0.0200 0.063 0.051 0.063 0.063 0.063 252,518 0.0634 -9.09%
2004-04-19 0 0.022 0.022 0.023 0.022 0.023 1,433,333 31,617 0.0221 0.070 0.070 0.073 0.070 0.073 452,428 0.0699 4.76%
2004-04-16 0 0.021 0.020 0.023 0.021 0.022 700,000 14,900 0.0213 0.067 0.063 0.073 0.067 0.070 220,953 0.0674 -4.55%
2004-04-15 0 0.022 0.021 0.025 0.022 0.025 3,468,000 80,148 0.0231 0.070 0.067 0.079 0.070 0.079 1,094,665 0.0732 0.00%
2004-04-14 0 0.022 0.020 0.022 0.022 0.022 544,101,999 5,445,820 0.0100 0.070 0.063 0.070 0.070 0.070 171,744,343 0.0317 0.00%
2004-04-13 0 0.022 0.022 0.030 0.022 0.022 50,000 1,100 0.0220 0.070 0.070 0.095 0.070 0.070 15,782 0.0697 -26.67%
2004-04-08 0 0.030 0.023 0.030 - - 0 0 - 0.095 0.073 0.095 - - 0 - 0.00%
2004-04-07 0 0.030 0.023 0.030 - - 0 0 - 0.095 0.073 0.095 - - 0 - 0.00%
2004-04-06 0 0.010 - 0.010 0.010 0.010 8,914,000 89,090 0.0100 0.095 - 0.095 0.095 0.095 937,893 0.0950 0.00%
2004-04-02 0 0.010 0.010 0.011 0.010 0.010 19,050,000 190,200 0.0100 0.095 0.095 0.105 0.095 0.095 2,004,361 0.0949 -16.67%
2004-04-01 0 0.012 0.011 0.012 0.010 0.012 5,004,000 52,140 0.0104 0.114 0.105 0.114 0.095 0.114 526,500 0.0990 20.00%
2004-03-31 0 0.010 0.010 0.012 0.010 0.011 7,708,000 79,196 0.0103 0.095 0.095 0.114 0.095 0.105 811,003 0.0977 -9.09%
2004-03-30 0 0.011 0.010 0.011 0.011 0.011 4,290,000 47,190 0.0110 0.105 0.095 0.105 0.105 0.105 451,376 0.1045 -8.33%
2004-03-29 0 0.012 0.011 0.012 0.011 0.012 2,500,000 27,572 0.0110 0.114 0.105 0.114 0.105 0.114 263,039 0.1048 9.09%
2004-03-26 0 0.011 0.011 0.013 0.011 0.012 1,896,000 22,656 0.0119 0.105 0.105 0.124 0.105 0.114 199,489 0.1136 -8.33%
2004-03-25 0 0.012 0.011 0.013 0.012 0.012 8,604,000 103,248 0.0120 0.114 0.105 0.124 0.114 0.114 905,277 0.1141 0.00%
2004-03-24 0 0.012 0.011 0.014 0.012 0.014 11,106,000 140,478 0.0126 0.114 0.105 0.133 0.114 0.133 1,168,526 0.1202 0.00%
2004-03-23 0 0.012 0.011 0.013 0.012 0.013 28,786,000 345,504 0.0120 0.114 0.105 0.124 0.114 0.124 3,028,741 0.1141 0.00%
2004-03-22 0 0.012 0.011 0.014 0.012 0.014 10,660,000 137,632 0.0129 0.114 0.105 0.133 0.114 0.133 1,121,600 0.1227 -14.29%
2004-03-19 0 0.014 0.014 0.017 - - 0 0 - 0.133 0.133 0.162 - - 0 - 7.69%
2004-03-18 0 0.013 0.013 0.016 0.013 0.015 1,406,000 20,038 0.0143 0.124 0.124 0.152 0.124 0.143 147,933 0.1355 -13.33%
2004-03-17 0 0.015 0.015 0.017 - - 100,000 1,480 0.0148 0.143 0.143 0.162 - - 10,522 0.1407 0.00%
2004-03-16 0 0.015 0.014 0.018 - - 0 0 - 0.143 0.133 0.171 - - 0 - 0.00%
2004-03-15 0 0.015 0.015 0.018 0.014 0.018 192,000 3,072 0.0160 0.143 0.143 0.171 0.133 0.171 20,201 0.1521 7.14%
2004-03-12 0 0.014 0.014 0.017 - - 0 0 - 0.133 0.133 0.162 - - 0 - 0.00%
2004-03-11 0 0.014 0.014 0.018 0.014 0.015 800,000 11,728 0.0147 0.133 0.133 0.171 0.133 0.143 84,173 0.1393 -12.50%
2004-03-10 0 0.016 0.016 0.018 0.016 0.016 24,000 384 0.0160 0.152 0.152 0.171 0.152 0.152 2,525 0.1521 0.00%
2004-03-09 0 0.016 0.016 0.018 0.016 0.018 5,060,000 86,576 0.0171 0.152 0.152 0.171 0.152 0.171 532,392 0.1626 -11.11%
2004-03-08 0 0.018 0.017 0.018 0.018 0.018 546,000 9,828 0.0180 0.171 0.162 0.171 0.171 0.171 57,448 0.1711 5.88%
2004-03-05 0 0.017 0.016 0.017 0.017 0.018 2,836,000 48,442 0.0171 0.162 0.152 0.162 0.162 0.171 298,392 0.1623 -5.56%
2004-03-04 0 0.018 0.017 0.018 0.016 0.018 10,098,000 176,292 0.0175 0.171 0.162 0.171 0.152 0.171 1,062,469 0.1659 20.00%
2004-03-03 0 0.015 0.015 0.018 0.014 0.015 1,620,000 24,204 0.0149 0.143 0.143 0.171 0.133 0.143 170,450 0.1420 7.14%
2004-03-02 0 0.014 0.014 0.015 0.014 0.015 3,096,000 44,340 0.0143 0.133 0.133 0.143 0.133 0.143 325,748 0.1361 0.00%
2004-03-01 0 0.014 0.014 0.015 0.014 0.014 100,000 1,364 0.0136 0.133 0.133 0.143 0.133 0.133 10,522 0.1296 -6.67%
2004-02-27 0 0.015 0.015 0.017 0.015 0.016 1,488,000 23,280 0.0156 0.143 0.143 0.162 0.143 0.152 156,561 0.1487 0.00%
2004-02-26 0 0.015 0.014 0.015 0.014 0.015 12,685,625 185,156 0.0146 0.143 0.133 0.143 0.133 0.143 1,334,728 0.1387 -6.25%
2004-02-25 0 0.016 0.016 0.018 0.016 0.016 1,272,000 20,316 0.0160 0.152 0.152 0.171 0.152 0.152 133,834 0.1518 0.00%
2004-02-24 0 0.016 0.015 0.020 0.015 0.016 1,412,000 21,548 0.0153 0.152 0.143 0.190 0.143 0.152 148,565 0.1450 6.67%
2004-02-23 0 0.015 0.015 0.017 0.015 0.015 1,100,000 16,490 0.0150 0.143 0.143 0.162 0.143 0.143 115,737 0.1425 0.00%
2004-02-20 0 0.015 0.015 0.017 0.016 0.016 600,000 9,600 0.0160 0.143 0.143 0.162 0.152 0.152 63,129 0.1521 0.00%
2004-02-19 0 0.015 0.015 0.017 0.014 0.015 1,280,000 18,764 0.0147 0.143 0.143 0.162 0.133 0.143 134,676 0.1393 0.00%
2004-02-18 0 0.015 0.015 0.017 0.015 0.015 206,000 3,080 0.0150 0.143 0.143 0.162 0.143 0.143 21,674 0.1421 -6.25%
2004-02-17 0 0.016 0.016 0.017 0.013 0.016 12,534,000 184,458 0.0147 0.152 0.152 0.162 0.124 0.152 1,318,775 0.1399 0.00%
2004-02-16 0 0.016 0.016 0.017 - - 0 0 - 0.152 0.152 0.162 - - 0 - 6.67%
2004-02-13 0 0.015 0.014 0.017 - - 0 0 - 0.143 0.133 0.162 - - 0 - 0.00%
2004-02-12 0 0.015 0.015 0.018 0.014 0.017 1,502,000 24,052 0.0160 0.143 0.143 0.171 0.133 0.162 158,034 0.1522 0.00%
2004-02-11 0 0.015 0.015 0.017 0.014 0.014 100,000 1,384 0.0138 0.143 0.143 0.162 0.133 0.133 10,522 0.1315 0.00%
2004-02-10 0 0.015 0.014 0.016 0.014 0.015 5,192,000 77,598 0.0149 0.143 0.133 0.152 0.133 0.143 546,280 0.1420 -16.67%
2004-02-09 0 0.018 0.014 0.018 0.018 0.018 800,000 13,588 0.0170 0.171 0.133 0.171 0.171 0.171 84,173 0.1614 20.00%
2004-02-06 0 0.015 0.014 0.019 - - 0 0 - 0.143 0.133 0.181 - - 0 - 0.00%
2004-02-05 0 0.015 0.015 0.020 0.015 0.015 1,000,000 14,980 0.0150 0.143 0.143 0.190 0.143 0.143 105,216 0.1424 0.00%
2004-02-04 0 0.015 0.015 0.019 0.013 0.015 1,418,000 20,600 0.0145 0.143 0.143 0.181 0.124 0.143 149,196 0.1381 0.00%
2004-02-03 0 0.015 0.013 0.015 - - 0 0 - 0.143 0.124 0.143 - - 0 - -6.25%
2004-02-02 0 0.016 0.016 0.018 0.016 0.016 200,000 3,188 0.0159 0.152 0.152 0.171 0.152 0.152 21,043 0.1515 -5.88%
2004-01-30 0 0.017 0.017 0.019 0.015 0.015 10,000 130 0.0130 0.162 0.162 0.181 0.143 0.143 1,052 0.1236 -5.56%
2004-01-29 0 0.018 0.016 0.018 - - 0 0 - 0.171 0.152 0.171 - - 0 - -5.26%
2004-01-28 0 0.019 0.018 0.020 0.018 0.019 2,284,000 42,288 0.0185 0.181 0.171 0.190 0.171 0.181 240,313 0.1760 -5.00%
2004-01-27 0 0.020 0.018 0.021 0.018 0.020 3,516,000 64,260 0.0183 0.190 0.171 0.200 0.171 0.190 369,939 0.1737 -4.76%
2004-01-26 0 0.021 0.020 0.021 0.019 0.021 2,632,000 52,432 0.0199 0.200 0.190 0.200 0.181 0.200 276,928 0.1893 5.00%
2004-01-21 0 0.020 0.015 0.020 0.014 0.020 2,320,000 45,196 0.0195 0.190 0.143 0.190 0.133 0.190 244,101 0.1852 11.11%
2004-01-20 0 0.018 0.018 0.019 0.015 0.020 6,976,000 121,014 0.0173 0.171 0.171 0.181 0.143 0.190 733,985 0.1649 12.50%
2004-01-19 0 0.016 0.016 0.017 0.016 0.016 796,000 12,712 0.0160 0.152 0.152 0.162 0.152 0.152 83,752 0.1518 -5.88%
2004-01-16 0 0.017 0.015 0.017 0.015 0.017 7,430,000 119,438 0.0161 0.162 0.143 0.162 0.143 0.162 781,753 0.1528 0.00%
2004-01-15 0 0.017 0.017 0.020 0.017 0.024 13,110,000 258,346 0.0197 0.162 0.162 0.190 0.162 0.228 1,379,379 0.1873 -19.05%
2004-01-14 0 0.021 0.021 0.022 0.013 0.025 17,660,000 330,906 0.0187 0.200 0.200 0.209 0.124 0.238 1,858,111 0.1781 90.91%
2004-01-13 0 0.011 0.011 0.015 0.011 0.015 6,652,000 83,290 0.0125 0.105 0.105 0.143 0.105 0.143 699,895 0.1190 0.00%
2004-01-12 0 0.011 0.011 0.012 0.011 0.011 890,000 9,790 0.0110 0.105 0.105 0.114 0.105 0.105 93,642 0.1045 -8.33%
2004-01-09 1 0.012 - - - - 0 0 - 0.114 - - - - 0 - 0.00%
2004-01-08 1 0.012 - - - - 0 0 - 0.114 - - - - 0 - 0.00%
2004-01-07 1 0.012 - - - - 0 0 - 0.114 - - - - 0 - 0.00%
2004-01-06 1 0.012 - - - - 0 0 - 0.114 - - - - 0 - 0.00%
2004-01-05 1 0.012 - - - - 0 0 - 0.114 - - - - 0 - 0.00%
2004-01-02 1 0.012 - - - - 0 0 - 0.114 - - - - 0 - 0.00%
2003-12-31 1 0.012 - - - - 0 0 - 0.114 - - - - 0 - 0.00%
2003-12-30 1 0.012 - - - - 0 0 - 0.114 - - - - 0 - 0.00%
2003-12-29 1 0.012 - - - - 0 0 - 0.114 - - - - 0 - 0.00%
2003-12-24 1 0.012 - - - - 0 0 - 0.114 - - - - 0 - 0.00%
2003-12-23 0 0.012 0.012 0.015 0.012 0.012 100,000 1,200 0.0120 0.114 0.114 0.143 0.114 0.114 10,522 0.1141 0.00%
2003-12-22 0 0.012 0.012 0.015 - - 0 0 - 0.114 0.114 0.143 - - 0 - 0.00%
2003-12-19 0 0.012 0.012 0.015 - - 0 0 - 0.114 0.114 0.143 - - 0 - 0.00%
2003-12-18 0 0.012 0.012 0.016 - - 0 0 - 0.114 0.114 0.152 - - 0 - 0.00%
2003-12-17 0 0.012 0.012 0.015 0.012 0.013 400,000 5,046 0.0126 0.114 0.114 0.143 0.114 0.124 42,086 0.1199 -20.00%
2003-12-16 0 0.015 0.013 0.015 - - 0 0 - 0.143 0.124 0.143 - - 0 - 0.00%
2003-12-15 0 0.015 0.013 0.015 0.015 0.015 650,000 9,750 0.0150 0.143 0.124 0.143 0.143 0.143 68,390 0.1426 15.38%
2003-12-12 0 0.013 0.013 0.016 0.013 0.014 902,000 12,226 0.0136 0.124 0.124 0.152 0.124 0.133 94,905 0.1288 18.18%
2003-12-11 0 0.011 0.011 0.015 - - 0 0 - 0.105 0.105 0.143 - - 0 - 0.00%
2003-12-10 0 0.011 0.011 0.015 - - 0 0 - 0.105 0.105 0.143 - - 0 - 0.00%
2003-12-09 0 0.011 0.011 0.013 0.011 0.011 223,573 2,450 0.0110 0.105 0.105 0.124 0.105 0.105 23,523 0.1042 0.00%
2003-12-08 0 0.011 0.011 0.015 0.011 0.012 500,000 5,800 0.0116 0.105 0.105 0.143 0.105 0.114 52,608 0.1102 -15.38%
2003-12-05 0 0.013 0.011 0.013 0.012 0.013 170,000 2,110 0.0124 0.124 0.105 0.124 0.114 0.124 17,887 0.1180 18.18%
2003-12-04 0 0.011 0.011 0.013 - - 0 0 - 0.105 0.105 0.124 - - 0 - 0.00%
2003-12-03 0 0.011 0.011 0.013 0.011 0.011 100,000 1,100 0.0110 0.105 0.105 0.124 0.105 0.105 10,522 0.1045 -8.33%
2003-12-02 0 0.012 0.012 0.013 0.012 0.012 100,000 1,200 0.0120 0.114 0.114 0.124 0.114 0.114 10,522 0.1141 -7.69%
2003-12-01 0 0.013 0.013 0.015 0.013 0.013 110,000 1,430 0.0130 0.124 0.124 0.143 0.124 0.124 11,574 0.1236 0.00%
2003-11-28 0 0.013 0.013 0.015 0.012 0.013 250,000 3,200 0.0128 0.124 0.124 0.143 0.114 0.124 26,304 0.1217 0.00%
2003-11-27 0 0.013 0.013 0.015 0.013 0.013 100,000 1,300 0.0130 0.124 0.124 0.143 0.124 0.124 10,522 0.1236 18.18%
2003-11-26 0 0.011 0.011 0.017 0.011 0.011 100,000 1,100 0.0110 0.105 0.105 0.162 0.105 0.105 10,522 0.1045 -8.33%
2003-11-25 0 0.012 0.011 0.017 - - 0 0 - 0.114 0.105 0.162 - - 0 - 0.00%
2003-11-24 0 0.012 0.011 0.013 0.012 0.013 500,000 6,370 0.0127 0.114 0.105 0.124 0.114 0.124 52,608 0.1211 -7.69%
2003-11-21 0 0.013 0.012 0.013 0.013 0.013 300,000 3,900 0.0130 0.124 0.114 0.124 0.124 0.124 31,565 0.1236 0.00%
2003-11-20 0 0.013 0.013 0.015 0.012 0.013 272,000 3,406 0.0125 0.124 0.124 0.143 0.114 0.124 28,619 0.1190 8.33%
2003-11-19 0 0.012 0.012 0.015 0.012 0.012 2,000,000 24,000 0.0120 0.114 0.114 0.143 0.114 0.114 210,432 0.1141 0.00%
2003-11-18 0 0.012 0.011 0.015 - - 0 0 - 0.114 0.105 0.143 - - 0 - 0.00%
2003-11-17 0 0.012 0.011 0.015 - - 0 0 - 0.114 0.105 0.143 - - 0 - 0.00%
2003-11-14 0 0.012 0.011 0.014 0.012 0.013 1,010,000 13,120 0.0130 0.114 0.105 0.133 0.114 0.124 106,268 0.1235 9.09%
2003-11-13 0 0.011 0.011 0.013 0.011 0.011 310,000 3,410 0.0110 0.105 0.105 0.124 0.105 0.105 32,617 0.1045 0.00%
2003-11-12 0 0.011 0.011 0.014 - - 0 0 - 0.105 0.105 0.133 - - 0 - 10.00%
2003-11-11 0 0.010 0.010 0.012 0.010 0.012 600,000 7,000 0.0117 0.095 0.095 0.114 0.095 0.114 63,129 0.1109 -16.67%
2003-11-10 0 0.012 0.012 0.013 0.012 0.012 300,000 3,600 0.0120 0.114 0.114 0.124 0.114 0.114 31,565 0.1141 0.00%
2003-11-07 0 0.012 0.012 0.014 - - 0 0 - 0.114 0.114 0.133 - - 0 - 0.00%
2003-11-06 0 0.012 0.012 0.014 0.012 0.012 75,000 895 0.0119 0.114 0.114 0.133 0.114 0.114 7,891 0.1134 0.00%
2003-11-05 0 0.012 0.012 0.014 0.012 0.012 200,000 2,400 0.0120 0.114 0.114 0.133 0.114 0.114 21,043 0.1141 -7.69%
2003-11-04 0 0.013 0.012 0.014 0.013 0.013 800,000 10,400 0.0130 0.124 0.114 0.133 0.124 0.124 84,173 0.1236 8.33%
2003-11-03 0 0.012 0.012 0.013 - - 0 0 - 0.114 0.114 0.124 - - 0 - 0.00%
2003-10-31 0 0.012 0.012 0.013 0.012 0.013 980,000 12,260 0.0125 0.114 0.114 0.124 0.114 0.124 103,111 0.1189 0.00%
2003-10-30 0 0.012 0.012 0.013 0.011 0.012 1,500,000 17,200 0.0115 0.114 0.114 0.124 0.105 0.114 157,824 0.1090 9.09%
2003-10-29 0 0.011 0.011 - 0.011 0.011 1,000,000 11,000 0.0110 0.105 0.105 - 0.105 0.105 105,216 0.1045 0.00%
2003-10-28 0 0.011 0.011 0.013 0.011 0.011 300,000 3,300 0.0110 0.105 0.105 0.124 0.105 0.105 31,565 0.1045 -8.33%
2003-10-27 0 0.012 0.011 0.014 - - 0 0 - 0.114 0.105 0.133 - - 0 - 0.00%
2003-10-24 0 0.012 0.011 0.014 - - 0 0 - 0.114 0.105 0.133 - - 0 - 0.00%
2003-10-23 0 0.012 0.012 0.014 0.012 0.012 1,300,000 15,600 0.0120 0.114 0.114 0.133 0.114 0.114 136,781 0.1141 -14.29%
2003-10-22 0 0.014 0.013 0.016 0.014 0.014 2,000,000 28,000 0.0140 0.133 0.124 0.152 0.133 0.133 210,432 0.1331 0.00%
2003-10-21 0 0.014 0.012 0.018 - - 0 0 - 0.133 0.114 0.171 - - 0 - 0.00%
2003-10-20 0 0.014 0.012 0.015 - - 0 0 - 0.133 0.114 0.143 - - 0 - 0.00%
2003-10-17 0 0.014 0.012 0.014 0.014 0.015 1,300,000 18,240 0.0140 0.133 0.114 0.133 0.133 0.143 136,781 0.1334 7.69%
2003-10-16 0 0.013 0.012 0.014 - - 0 0 - 0.124 0.114 0.133 - - 0 - 0.00%
2003-10-15 0 0.013 0.013 0.014 0.013 0.013 550,000 7,150 0.0130 0.124 0.124 0.133 0.124 0.124 57,869 0.1236 0.00%
2003-10-14 0 0.013 0.011 0.014 0.013 0.013 798,000 10,374 0.0130 0.124 0.105 0.133 0.124 0.124 83,962 0.1236 0.00%
2003-10-13 0 0.013 0.011 0.013 - - 0 0 - 0.124 0.105 0.124 - - 0 - 0.00%
2003-10-10 0 0.013 0.011 0.013 0.013 0.013 296,000 3,848 0.0130 0.124 0.105 0.124 0.124 0.124 31,144 0.1236 0.00%
2003-10-09 0 0.013 0.013 0.014 0.011 0.013 798,000 9,576 0.0120 0.124 0.124 0.133 0.105 0.124 83,962 0.1141 0.00%
2003-10-08 0 0.013 0.012 0.013 0.014 0.014 100,000 1,400 0.0140 0.124 0.114 0.124 0.133 0.133 10,522 0.1331 8.33%
2003-10-07 0 0.012 0.012 0.014 0.012 0.012 1,950,000 23,400 0.0120 0.114 0.114 0.133 0.114 0.114 205,171 0.1141 -7.69%
2003-10-06 0 0.013 0.011 0.014 - - 0 0 - 0.124 0.105 0.133 - - 0 - 0.00%
2003-10-03 0 0.013 0.011 0.015 - - 0 0 - 0.124 0.105 0.143 - - 0 - 0.00%
2003-10-02 0 0.013 0.013 0.014 0.013 0.014 2,160,000 28,100 0.0130 0.124 0.124 0.133 0.124 0.133 227,266 0.1236 -7.14%
2003-09-30 0 0.014 0.013 0.014 0.013 0.014 720,000 9,700 0.0135 0.133 0.124 0.133 0.124 0.133 75,755 0.1280 0.00%
2003-09-29 0 0.014 0.012 0.014 - - 0 0 - 0.133 0.114 0.133 - - 0 - 0.00%
2003-09-26 0 0.014 0.012 0.014 0.012 0.014 840,000 11,068 0.0132 0.133 0.114 0.133 0.114 0.133 88,381 0.1252 27.27%
2003-09-25 0 0.011 0.011 0.013 0.011 0.011 2,000 22 0.0110 0.105 0.105 0.124 0.105 0.105 210 0.1045 0.00%
2003-09-24 0 0.011 0.011 0.014 0.011 0.011 23,000 247 0.0107 0.105 0.105 0.133 0.105 0.105 2,420 0.1021 0.00%
2003-09-23 0 0.011 0.011 0.012 0.011 0.012 1,708,000 19,490 0.0114 0.105 0.105 0.114 0.105 0.114 179,709 0.1085 0.00%
2003-09-22 0 0.011 0.011 0.012 0.011 0.011 3,892,000 42,812 0.0110 0.105 0.105 0.114 0.105 0.105 409,500 0.1045 -15.38%
2003-09-19 0 0.013 0.011 0.013 0.013 0.013 500,000 6,500 0.0130 0.124 0.105 0.124 0.124 0.124 52,608 0.1236 8.33%
2003-09-18 0 0.012 0.012 0.013 0.012 0.013 860,000 10,530 0.0122 0.114 0.114 0.124 0.114 0.124 90,486 0.1164 -7.69%
2003-09-17 0 0.013 0.013 0.014 0.013 0.015 1,904,000 25,502 0.0134 0.124 0.124 0.133 0.124 0.143 200,331 0.1273 -7.14%
2003-09-16 0 0.014 0.012 0.015 - - 0 0 - 0.133 0.114 0.143 - - 0 - 0.00%
2003-09-15 0 0.014 0.012 0.014 0.014 0.014 1,600,000 22,400 0.0140 0.133 0.114 0.133 0.133 0.133 168,345 0.1331 0.00%
2003-09-11 0 0.014 0.013 0.015 0.013 0.014 1,100,000 15,300 0.0139 0.133 0.124 0.143 0.124 0.133 115,737 0.1322 7.69%
2003-09-10 0 0.013 0.013 0.014 - - 0 0 - 0.124 0.124 0.133 - - 0 - 8.33%
2003-09-09 0 0.012 0.012 0.014 0.012 0.018 666,000 8,004 0.0120 0.114 0.114 0.133 0.114 0.171 70,074 0.1142 -20.00%
2003-09-08 0 0.015 0.013 0.015 0.015 0.015 80,000 1,200 0.0150 0.143 0.124 0.143 0.143 0.143 8,417 0.1426 -6.25%
2003-09-05 0 0.016 0.015 0.017 - - 0 0 - 0.152 0.143 0.162 - - 0 - 0.00%
2003-09-04 0 0.016 0.014 0.017 0.015 0.016 15,566,000 241,260 0.0155 0.152 0.133 0.162 0.143 0.152 1,637,789 0.1473 0.00%
2003-09-03 0 0.016 0.016 0.017 0.013 0.016 9,674,000 147,710 0.0153 0.152 0.152 0.162 0.124 0.152 1,017,857 0.1451 23.08%
2003-09-02 0 0.013 0.012 0.013 - - 0 0 - 0.124 0.114 0.124 - - 0 - 0.00%
2003-09-01 0 0.013 0.012 0.014 0.012 0.013 1,500,000 18,300 0.0122 0.124 0.114 0.133 0.114 0.124 157,824 0.1160 8.33%
2003-08-29 0 0.012 0.012 0.015 0.012 0.014 600,000 7,800 0.0130 0.114 0.114 0.143 0.114 0.133 63,129 0.1236 0.00%
2003-08-28 0 0.012 0.012 0.015 0.012 0.013 330,000 4,060 0.0123 0.114 0.114 0.143 0.114 0.124 34,721 0.1169 -7.69%
2003-08-27 0 0.013 0.012 0.013 - - 0 0 - 0.124 0.114 0.124 - - 0 - 0.00%
2003-08-26 0 0.013 0.013 0.015 0.013 0.013 6,200,000 80,600 0.0130 0.124 0.124 0.143 0.124 0.124 652,338 0.1236 0.00%
2003-08-25 0 0.013 0.013 0.014 0.012 0.015 9,366,000 125,354 0.0134 0.124 0.124 0.133 0.114 0.143 985,451 0.1272 18.18%
2003-08-22 0 0.011 0.011 0.012 0.011 0.011 3,184,000 35,024 0.0110 0.105 0.105 0.114 0.105 0.105 335,007 0.1045 0.00%
2003-08-21 0 0.011 0.011 0.012 0.011 0.012 10,500,000 117,000 0.0111 0.105 0.105 0.114 0.105 0.114 1,104,766 0.1059 0.00%
2003-08-20 0 0.011 0.010 0.012 0.010 0.012 3,201,439 35,207 0.0110 0.105 0.095 0.114 0.095 0.114 336,842 0.1045 10.00%
2003-08-19 0 0.010 0.010 0.012 0.010 0.014 4,398,000 47,740 0.0109 0.095 0.095 0.114 0.095 0.133 462,739 0.1032 -9.09%
2003-08-18 0 0.011 0.010 0.015 0.011 0.011 1,000,000 11,000 0.0110 0.105 0.095 0.143 0.105 0.105 105,216 0.1045 0.00%
2003-08-15 0 0.011 0.011 0.014 - - 0 0 - 0.105 0.105 0.133 - - 0 - 10.00%
2003-08-14 0 0.010 0.010 - 0.010 0.010 100,000 1,000 0.0100 0.095 0.095 - 0.095 0.095 10,522 0.0950 0.00%
2003-08-13 0 0.010 0.010 0.014 - - 0 0 - 0.095 0.095 0.133 - - 0 - 0.00%
2003-08-12 0 0.010 0.010 0.016 0.010 0.010 280,000 2,800 0.0100 0.095 0.095 0.152 0.095 0.095 29,460 0.0950 0.00%
2003-08-11 0 0.010 0.010 0.016 - - 0 0 - 0.095 0.095 0.152 - - 0 - 0.00%
2003-08-08 0 0.010 0.010 0.013 0.010 0.011 4,580,000 50,300 0.0110 0.095 0.095 0.124 0.095 0.105 481,888 0.1044 -9.09%
2003-08-07 0 0.011 0.010 0.014 - - 0 0 - 0.105 0.095 0.133 - - 0 - 0.00%
2003-08-06 0 0.011 0.010 0.014 - - 0 0 - 0.105 0.095 0.133 - - 0 - 0.00%
2003-08-05 0 0.011 0.010 0.014 0.011 0.011 6,150,000 67,650 0.0110 0.105 0.095 0.133 0.105 0.105 647,077 0.1045 0.00%
2003-08-04 0 0.011 0.010 0.015 0.011 0.011 600,000 6,600 0.0110 0.105 0.095 0.143 0.105 0.105 63,129 0.1045 0.00%
2003-08-01 0 0.011 0.010 0.013 0.011 0.011 6,000,000 66,000 0.0110 0.105 0.095 0.124 0.105 0.105 631,295 0.1045 0.00%
2003-07-31 0 0.011 0.011 0.014 - - 0 0 - 0.105 0.105 0.133 - - 0 - 0.00%
2003-07-30 0 0.011 0.011 0.012 0.011 0.011 3,770,000 41,470 0.0110 0.105 0.105 0.114 0.105 0.105 396,663 0.1045 0.00%
2003-07-29 0 0.011 - 0.011 0.011 0.011 6,324,500 69,567 0.0110 0.105 - 0.105 0.105 0.105 665,437 0.1045 -8.33%
2003-07-28 0 0.012 0.011 0.013 0.010 0.012 2,850,000 33,250 0.0117 0.114 0.105 0.124 0.095 0.114 299,865 0.1109 0.00%
2003-07-25 0 0.012 0.010 0.013 0.012 0.012 2,000,000 24,000 0.0120 0.114 0.095 0.124 0.114 0.114 210,432 0.1141 9.09%
2003-07-24 0 0.011 0.010 0.012 - - 0 0 - 0.105 0.095 0.114 - - 0 - 0.00%
2003-07-23 0 0.011 0.010 0.012 0.011 0.011 2,000,000 22,000 0.0110 0.105 0.095 0.114 0.105 0.105 210,432 0.1045 10.00%
2003-07-22 0 0.010 0.010 0.012 0.010 0.010 30,000 300 0.0100 0.095 0.095 0.114 0.095 0.095 3,156 0.0950 -9.09%
2003-07-21 0 0.011 0.010 0.011 - - 0 0 - 0.105 0.095 0.105 - - 0 - -8.33%
2003-07-18 0 0.012 0.012 0.014 0.011 0.012 600,000 6,700 0.0112 0.114 0.114 0.133 0.105 0.114 63,129 0.1061 0.00%
2003-07-17 0 0.012 0.011 0.012 0.011 0.012 8,400,000 93,000 0.0111 0.114 0.105 0.114 0.105 0.114 883,813 0.1052 -7.69%
2003-07-16 0 0.013 0.013 0.017 0.012 0.013 1,744,000 21,706 0.0124 0.124 0.124 0.162 0.114 0.124 183,496 0.1183 30.00%
2003-07-15 0 0.010 0.010 0.012 0.010 0.010 1,030,000 10,300 0.0100 0.095 0.095 0.114 0.095 0.095 108,372 0.0950 0.00%
2003-07-14 0 0.010 0.010 0.012 0.010 0.010 300,000 3,000 0.0100 0.095 0.095 0.114 0.095 0.095 31,565 0.0950 0.00%
2003-07-11 0 0.010 0.010 0.012 0.010 0.010 248,000 2,480 0.0100 0.095 0.095 0.114 0.095 0.095 26,094 0.0950 -9.09%
2003-07-10 0 0.011 0.011 0.013 - - 0 0 - 0.105 0.105 0.124 - - 0 - 0.00%
2003-07-09 0 0.011 0.010 0.013 - - 0 0 - 0.105 0.095 0.124 - - 0 - 0.00%
2003-07-08 0 0.011 0.010 0.013 - - 0 0 - 0.105 0.095 0.124 - - 0 - 0.00%
2003-07-07 0 0.011 0.010 0.014 - - 0 0 - 0.105 0.095 0.133 - - 0 - 0.00%
2003-07-04 0 0.011 0.011 0.014 0.011 0.011 300,000 3,300 0.0110 0.105 0.105 0.133 0.105 0.105 31,565 0.1045 -15.38%
2003-07-03 0 0.013 0.011 0.014 - - 0 0 - 0.124 0.105 0.133 - - 0 - 0.00%
2003-07-02 0 0.013 0.011 0.015 - - 0 0 - 0.124 0.105 0.143 - - 0 - 0.00%
2003-06-30 0 0.013 0.010 0.013 0.011 0.013 2,290,000 25,390 0.0111 0.124 0.095 0.124 0.105 0.124 240,944 0.1054 18.18%
2003-06-27 0 0.011 0.010 0.014 - - 0 0 - 0.105 0.095 0.133 - - 0 - 0.00%
2003-06-26 0 0.011 0.010 0.014 - - 0 0 - 0.105 0.095 0.133 - - 0 - 0.00%
2003-06-25 0 0.011 0.011 0.014 0.010 0.010 500,000 5,000 0.0100 0.105 0.105 0.133 0.095 0.095 52,608 0.0950 10.00%
2003-06-24 0 0.010 0.010 0.014 0.010 0.010 566,000 5,660 0.0100 0.095 0.095 0.133 0.095 0.095 59,552 0.0950 0.00%
2003-06-23 0 0.010 0.010 0.011 0.010 0.010 537,595 5,368 0.0100 0.095 0.095 0.105 0.095 0.095 56,563 0.0949 -9.09%
2003-06-20 0 0.011 0.010 0.014 - - 0 0 - 0.105 0.095 0.133 - - 0 - 0.00%
2003-06-19 0 0.011 0.011 0.013 - - 0 0 - 0.105 0.105 0.124 - - 0 - 0.00%
2003-06-18 0 0.011 0.010 0.014 - - 0 0 - 0.105 0.095 0.133 - - 0 - 0.00%
2003-06-17 0 0.011 0.011 0.013 0.011 0.012 840,000 10,040 0.0120 0.105 0.105 0.124 0.105 0.114 88,381 0.1136 0.00%
2003-06-16 0 0.011 0.011 0.012 0.010 0.013 4,680,000 51,568 0.0110 0.105 0.105 0.114 0.095 0.124 492,410 0.1047 -21.43%
2003-06-13 0 0.014 0.012 0.014 0.012 0.015 5,630,000 79,978 0.0142 0.133 0.114 0.133 0.114 0.143 592,365 0.1350 0.00%
2003-06-12 0 0.014 0.013 0.016 0.014 0.015 5,880,000 83,520 0.0142 0.133 0.124 0.152 0.133 0.143 618,669 0.1350 -6.67%
2003-06-11 0 0.015 0.015 0.017 0.010 0.019 4,280,000 57,610 0.0135 0.143 0.143 0.162 0.095 0.181 450,324 0.1279 50.00%
2003-06-10 0 0.010 0.010 0.011 0.010 0.010 722,000 7,220 0.0100 0.095 0.095 0.105 0.095 0.095 75,966 0.0950 0.00%
2003-06-09 0 0.010 - 0.010 - - 0 0 - 0.095 - 0.095 - - 0 - 0.00%
2003-06-06 0 0.010 - 0.010 - - 0 0 - 0.095 - 0.095 - - 0 - 0.00%
2003-06-05 0 0.010 - 0.010 - - 0 0 - 0.095 - 0.095 - - 0 - 0.00%
2003-06-03 0 0.010 - 0.010 - - 0 0 - 0.095 - 0.095 - - 0 - 0.00%
2003-06-02 0 0.010 - 0.010 - - 0 0 - 0.095 - 0.095 - - 0 - 0.00%
2003-05-30 0 0.010 - 0.010 - - 0 0 - 0.095 - 0.095 - - 0 - 0.00%
2003-05-29 0 0.010 - 0.010 - - 0 0 - 0.095 - 0.095 - - 0 - 0.00%
2003-05-28 0 0.010 - 0.010 - - 0 0 - 0.095 - 0.095 - - 0 - 0.00%
2003-05-27 0 0.010 - 0.010 - - 0 0 - 0.095 - 0.095 - - 0 - 0.00%
2003-05-26 0 0.010 - 0.010 - - 0 0 - 0.095 - 0.095 - - 0 - 0.00%
2003-05-23 0 0.010 - 0.010 - - 0 0 - 0.095 - 0.095 - - 0 - 0.00%
2003-05-22 0 0.010 - 0.010 - - 0 0 - 0.095 - 0.095 - - 0 - 0.00%
2003-05-21 0 0.010 - 0.010 - - 0 0 - 0.095 - 0.095 - - 0 - 0.00%
2003-05-20 0 0.010 - 0.010 - - 300,000 3,000 0.0100 0.095 - 0.095 - - 31,565 0.0950 0.00%
2003-05-19 0 0.010 - 0.010 - - 0 0 - 0.095 - 0.095 - - 0 - 0.00%
2003-05-16 0 0.010 - 0.010 - - 0 0 - 0.095 - 0.095 - - 0 - 0.00%
2003-05-15 0 0.010 - 0.010 - - 0 0 - 0.095 - 0.095 - - 0 - 0.00%
2003-05-14 0 0.010 - 0.010 - - 0 0 - 0.095 - 0.095 - - 0 - 0.00%
2003-05-13 0 0.010 - 0.010 0.010 0.010 20,000 200 0.0100 0.095 - 0.095 0.095 0.095 2,104 0.0950 0.00%
2003-05-12 0 0.010 - 0.010 0.010 0.010 20,000 200 0.0100 0.095 - 0.095 0.095 0.095 2,104 0.0950 0.00%
2003-05-09 0 0.010 - 0.010 - - 200,000 2,000 0.0100 0.095 - 0.095 - - 21,043 0.0950 0.00%
2003-05-07 0 0.010 - 0.010 - - 0 0 - 0.095 - 0.095 - - 0 - 0.00%
2003-05-06 0 0.010 - 0.010 - - 0 0 - 0.095 - 0.095 - - 0 - 0.00%
2003-05-05 0 0.010 - 0.010 - - 0 0 - 0.095 - 0.095 - - 0 - 0.00%
2003-05-02 0 0.010 - 0.010 - - 0 0 - 0.095 - 0.095 - - 0 - 0.00%
2003-04-30 0 0.010 - 0.010 - - 0 0 - 0.095 - 0.095 - - 0 - 0.00%
2003-04-29 0 0.010 - 0.018 - - 0 0 - 0.095 - 0.171 - - 0 - 0.00%
2003-04-28 0 0.010 - 0.018 - - 0 0 - 0.095 - 0.171 - - 0 - 0.00%
2003-04-25 0 0.010 - 0.013 - - 0 0 - 0.095 - 0.124 - - 0 - 0.00%
2003-04-24 0 0.010 - 0.018 - - 0 0 - 0.095 - 0.171 - - 0 - 0.00%
2003-04-23 0 0.010 - 0.017 - - 0 0 - 0.095 - 0.162 - - 0 - 0.00%
2003-04-22 0 0.010 - 0.018 - - 0 0 - 0.095 - 0.171 - - 0 - 0.00%
2003-04-17 0 0.010 - 0.016 - - 0 0 - 0.095 - 0.152 - - 0 - 0.00%
2003-04-16 0 0.010 - 0.013 0.010 0.010 3,000,000 30,000 0.0100 0.095 - 0.124 0.095 0.095 315,647 0.0950 0.00%
2003-04-15 0 0.010 - 0.010 - - 0 0 - 0.095 - 0.095 - - 0 - 0.00%
2003-04-14 0 0.010 - 0.010 - - 0 0 - 0.095 - 0.095 - - 0 - 0.00%
2003-04-11 0 0.010 - 0.010 - - 0 0 - 0.095 - 0.095 - - 0 - 0.00%
2003-04-10 0 0.010 - 0.010 - - 0 0 - 0.095 - 0.095 - - 0 - 0.00%
2003-04-09 0 0.010 - 0.018 - - 0 0 - 0.095 - 0.171 - - 0 - 0.00%
2003-04-08 0 0.010 - 0.010 - - 0 0 - 0.095 - 0.095 - - 0 - 0.00%
2003-04-07 0 0.010 - 0.019 - - 0 0 - 0.095 - 0.181 - - 0 - 0.00%
2003-04-04 0 0.010 - 0.019 - - 0 0 - 0.095 - 0.181 - - 0 - 0.00%
2003-04-03 0 0.010 - - - - 0 0 - 0.095 - - - - 0 - 0.00%
2003-04-02 0 0.010 - 0.010 - - 0 0 - 0.095 - 0.095 - - 0 - 0.00%
2003-04-01 0 0.010 - 0.011 - - 0 0 - 0.095 - 0.105 - - 0 - 0.00%
2003-03-31 0 0.010 - 0.010 - - 0 0 - 0.095 - 0.095 - - 0 - 0.00%
2003-03-28 0 0.010 - 0.011 - - 0 0 - 0.095 - 0.105 - - 0 - 0.00%
2003-03-27 0 0.010 - 0.010 - - 0 0 - 0.095 - 0.095 - - 0 - 0.00%
2003-03-26 0 0.010 - 0.010 - - 0 0 - 0.095 - 0.095 - - 0 - 0.00%
2003-03-25 0 0.010 - 0.010 - - 0 0 - 0.095 - 0.095 - - 0 - 0.00%
2003-03-24 0 0.010 - 0.010 - - 0 0 - 0.095 - 0.095 - - 0 - 0.00%
2003-03-21 0 0.010 - 0.010 - - 0 0 - 0.095 - 0.095 - - 0 - 0.00%
2003-03-20 0 0.010 - 0.011 - - 0 0 - 0.095 - 0.105 - - 0 - 0.00%
2003-03-19 0 0.010 - 0.010 - - 0 0 - 0.095 - 0.095 - - 0 - 0.00%
2003-03-18 0 0.010 - 0.010 - - 0 0 - 0.095 - 0.095 - - 0 - 0.00%
2003-03-17 0 0.010 - 0.010 - - 0 0 - 0.095 - 0.095 - - 0 - 0.00%
2003-03-14 0 0.010 - 0.010 0.010 0.010 400,000 4,000 0.0100 0.095 - 0.095 0.095 0.095 42,086 0.0950 0.00%
2003-03-13 0 0.010 - 0.011 0.010 0.011 310,000 3,110 0.0100 0.095 - 0.105 0.095 0.105 32,617 0.0953 0.00%
2003-03-12 0 0.010 - 0.010 - - 0 0 - 0.095 - 0.095 - - 0 - 0.00%
2003-03-11 0 0.010 - 0.011 - - 0 0 - 0.095 - 0.105 - - 0 - 0.00%
2003-03-10 0 0.010 - 0.010 - - 11,500,000 115,000 0.0100 0.095 - 0.095 - - 1,209,981 0.0950 0.00%
2003-03-07 0 0.010 - - - - 0 0 - 0.095 - - - - 0 - 0.00%
2003-03-06 0 0.010 - - - - 0 0 - 0.095 - - - - 0 - 0.00%
2003-03-05 0 0.010 - - - - 0 0 - 0.095 - - - - 0 - 0.00%
2003-03-04 0 0.010 - - - - 0 0 - 0.095 - - - - 0 - 0.00%
2003-03-03 0 0.010 - 0.012 - - 0 0 - 0.095 - 0.114 - - 0 - 0.00%
2003-02-28 0 0.010 - 0.011 - - 0 0 - 0.095 - 0.105 - - 0 - 0.00%
2003-02-27 0 0.010 - 0.011 - - 0 0 - 0.095 - 0.105 - - 0 - 0.00%
2003-02-26 0 0.010 - 0.011 - - 0 0 - 0.095 - 0.105 - - 0 - 0.00%
2003-02-25 0 0.010 - 0.011 - - 0 0 - 0.095 - 0.105 - - 0 - 0.00%
2003-02-24 0 0.010 0.010 0.011 0.010 0.010 808,000 8,080 0.0100 0.095 0.095 0.105 0.095 0.095 85,014 0.0950 0.00%
2003-02-21 0 0.010 - 0.011 - - 0 0 - 0.095 - 0.105 - - 0 - 0.00%
2003-02-20 0 0.010 - 0.011 - - 0 0 - 0.095 - 0.105 - - 0 - 0.00%
2003-02-19 0 0.010 - 0.012 0.010 0.010 92,000 836 0.0091 0.095 - 0.114 0.095 0.095 9,680 0.0864 0.00%
2003-02-18 0 0.010 - 0.011 - - 0 0 - 0.095 - 0.105 - - 0 - 0.00%
2003-02-17 0 0.010 - 0.011 - - 0 0 - 0.095 - 0.105 - - 0 - 0.00%
2003-02-14 0 0.010 - 0.012 - - 0 0 - 0.095 - 0.114 - - 0 - 0.00%
2003-02-13 0 0.010 - 0.013 - - 0 0 - 0.095 - 0.124 - - 0 - 0.00%
2003-02-12 0 0.010 - 0.011 - - 0 0 - 0.095 - 0.105 - - 0 - 0.00%
2003-02-11 0 0.010 - 0.011 - - 0 0 - 0.095 - 0.105 - - 0 - 0.00%
2003-02-10 0 0.010 - 0.011 - - 0 0 - 0.095 - 0.105 - - 0 - 0.00%
2003-02-07 0 0.010 - 0.010 0.010 0.010 1,000,000 10,000 0.0100 0.095 - 0.095 0.095 0.095 105,216 0.0950 0.00%
2003-02-06 0 0.010 - 0.010 - - 0 0 - 0.095 - 0.095 - - 0 - 0.00%
2003-02-05 0 0.010 - 0.010 - - 0 0 - 0.095 - 0.095 - - 0 - 0.00%
2003-02-04 0 0.010 - 0.010 - - 0 0 - 0.095 - 0.095 - - 0 - 0.00%
2003-01-30 0 0.010 - 0.010 - - 0 0 - 0.095 - 0.095 - - 0 - 0.00%
2003-01-29 0 0.010 - 0.010 - - 0 0 - 0.095 - 0.095 - - 0 - 0.00%
2003-01-28 0 0.010 - 0.010 - - 0 0 - 0.095 - 0.095 - - 0 - 0.00%
2003-01-27 0 0.010 - 0.010 - - 0 0 - 0.095 - 0.095 - - 0 - 0.00%
2003-01-24 0 0.010 - 0.010 - - 0 0 - 0.095 - 0.095 - - 0 - 0.00%
2003-01-23 0 0.010 - 0.010 - - 0 0 - 0.095 - 0.095 - - 0 - 0.00%
2003-01-22 0 0.010 - 0.011 - - 0 0 - 0.095 - 0.105 - - 0 - 0.00%
2003-01-21 0 0.010 - 0.011 - - 0 0 - 0.095 - 0.105 - - 0 - 0.00%
2003-01-20 0 0.010 - 0.011 - - 0 0 - 0.095 - 0.105 - - 0 - 0.00%
2003-01-17 0 0.010 - 0.012 - - 0 0 - 0.095 - 0.114 - - 0 - 0.00%
2003-01-16 0 0.010 - 0.010 - - 0 0 - 0.095 - 0.095 - - 0 - 0.00%
2003-01-15 0 0.010 - 0.010 - - 0 0 - 0.095 - 0.095 - - 0 - 0.00%
2003-01-14 0 0.010 - 0.010 0.010 0.011 660,000 6,660 0.0101 0.095 - 0.095 0.095 0.105 69,442 0.0959 0.00%
2003-01-13 0 0.010 0.010 0.011 0.010 0.010 340,000 3,400 0.0100 0.095 0.095 0.105 0.095 0.095 35,773 0.0950 0.00%
2003-01-10 0 0.010 - 0.010 - - 0 0 - 0.095 - 0.095 - - 0 - 0.00%
2003-01-09 0 0.010 - 0.010 0.010 0.010 1,000,000 10,000 0.0100 0.095 - 0.095 0.095 0.095 105,216 0.0950 0.00%
2003-01-08 0 0.010 - 0.010 - - 0 0 - 0.095 - 0.095 - - 0 - 0.00%
2003-01-07 0 0.010 - 0.010 0.010 0.010 200,000 2,000 0.0100 0.095 - 0.095 0.095 0.095 21,043 0.0950 0.00%
2003-01-06 0 0.010 - 0.010 0.010 0.010 890,000 8,900 0.0100 0.095 - 0.095 0.095 0.095 93,642 0.0950 0.00%
2003-01-03 0 0.010 - 0.010 0.010 0.010 200,000 2,000 0.0100 0.095 - 0.095 0.095 0.095 21,043 0.0950 0.00%
2003-01-02 0 0.010 - 0.010 0.010 0.010 40,000 400 0.0100 0.095 - 0.095 0.095 0.095 4,209 0.0950 -9.09%
2002-12-31 0 0.011 0.011 0.012 0.010 0.010 360,000 3,600 0.0100 0.105 0.105 0.114 0.095 0.095 37,878 0.0950 10.00%
2002-12-30 0 0.010 - 0.010 0.010 0.010 3,100,000 31,000 0.0100 0.095 - 0.095 0.095 0.095 326,169 0.0950 -58.33%
2002-12-27 0 0.024 0.024 0.025 - - 0 0 - 0.228 0.228 0.238 - - 0 - 140.00%
2002-12-24 0 0.010 - 0.010 - - 0 0 - 0.095 - 0.095 - - 0 - 0.00%
2002-12-23 0 0.010 - 0.010 - - 0 0 - 0.095 - 0.095 - - 0 - 0.00%
2002-12-20 0 0.010 - 0.010 - - 0 0 - 0.095 - 0.095 - - 0 - 0.00%
2002-12-19 0 0.010 - 0.010 - - 0 0 - 0.095 - 0.095 - - 0 - 0.00%
2002-12-18 0 0.010 - 0.010 - - 0 0 - 0.095 - 0.095 - - 0 - 0.00%
2002-12-17 0 0.010 - 0.010 - - 0 0 - 0.095 - 0.095 - - 0 - 0.00%
2002-12-16 0 0.010 - 0.010 - - 0 0 - 0.095 - 0.095 - - 0 - 0.00%
2002-12-13 0 0.010 - 0.010 - - 0 0 - 0.095 - 0.095 - - 0 - 0.00%
2002-12-12 0 0.010 - 0.010 - - 0 0 - 0.095 - 0.095 - - 0 - 0.00%
2002-12-11 0 0.010 - 0.010 - - 0 0 - 0.095 - 0.095 - - 0 - 0.00%
2002-12-10 0 0.010 - 0.010 - - 0 0 - 0.095 - 0.095 - - 0 - 0.00%
2002-12-09 0 0.010 - 0.010 - - 0 0 - 0.095 - 0.095 - - 0 - 0.00%
2002-12-06 0 0.010 - 0.010 - - 0 0 - 0.095 - 0.095 - - 0 - 0.00%
2002-12-05 0 0.010 - 0.010 - - 0 0 - 0.095 - 0.095 - - 0 - 0.00%
2002-12-04 0 0.010 - 0.010 - - 0 0 - 0.095 - 0.095 - - 0 - 0.00%
2002-12-03 0 0.010 - 0.010 - - 0 0 - 0.095 - 0.095 - - 0 - 0.00%
2002-12-02 0 0.010 - 0.010 - - 0 0 - 0.095 - 0.095 - - 0 - 0.00%
2002-11-29 0 0.010 - 0.010 - - 0 0 - 0.095 - 0.095 - - 0 - 0.00%
2002-11-28 0 0.010 - 0.010 - - 0 0 - 0.095 - 0.095 - - 0 - 0.00%
2002-11-27 0 0.010 - 0.010 - - 0 0 - 0.095 - 0.095 - - 0 - 0.00%
2002-11-26 0 0.010 - 0.010 - - 0 0 - 0.095 - 0.095 - - 0 - 0.00%
2002-11-25 0 0.010 - 0.010 - - 2,120,000 2,120 0.0010 0.095 - 0.095 - - 223,057 0.0095 0.00%
2002-11-22 0 0.010 - 0.010 0.010 0.010 100,000 1,000 0.0100 0.095 - 0.095 0.095 0.095 10,522 0.0950 0.00%
2002-11-21 0 0.010 - 0.010 - - 0 0 - 0.095 - 0.095 - - 0 - 0.00%
2002-11-20 0 0.010 - 0.010 - - 0 0 - 0.095 - 0.095 - - 0 - 0.00%
2002-11-19 0 0.010 - 0.010 - - 0 0 - 0.095 - 0.095 - - 0 - 0.00%
2002-11-18 0 0.010 - 0.010 0.010 0.010 410,000 4,100 0.0100 0.095 - 0.095 0.095 0.095 43,138 0.0950 0.00%
2002-11-15 0 0.010 - 0.010 0.010 0.010 3,000,000 30,000 0.0100 0.095 - 0.095 0.095 0.095 315,647 0.0950 0.00%
2002-11-14 0 0.010 - 0.010 0.010 0.010 4,140,000 41,400 0.0100 0.095 - 0.095 0.095 0.095 435,593 0.0950 0.00%
2002-11-13 0 0.010 0.010 0.011 0.010 0.010 860,000 8,600 0.0100 0.095 0.095 0.105 0.095 0.095 90,486 0.0950 0.00%
2002-11-12 0 0.010 - 0.011 0.010 0.010 2,200,000 22,000 0.0100 0.095 - 0.105 0.095 0.095 231,475 0.0950 0.00%
2002-11-11 0 0.010 - 0.011 - - 0 0 - 0.095 - 0.105 - - 0 - 0.00%
2002-11-08 0 0.010 - 0.011 - - 0 0 - 0.095 - 0.105 - - 0 - 0.00%
2002-11-07 0 0.010 - 0.011 - - 0 0 - 0.095 - 0.105 - - 0 - 0.00%
2002-11-06 0 0.010 - 0.011 - - 0 0 - 0.095 - 0.105 - - 0 - 0.00%
2002-11-05 0 0.010 - 0.010 - - 0 0 - 0.095 - 0.095 - - 0 - 0.00%
2002-11-04 0 0.010 - 0.011 - - 0 0 - 0.095 - 0.105 - - 0 - 0.00%
2002-11-01 0 0.010 - 0.011 - - 0 0 - 0.095 - 0.105 - - 0 - 0.00%
2002-10-31 0 0.010 - 0.011 - - 0 0 - 0.095 - 0.105 - - 0 - 0.00%
2002-10-30 0 0.010 - 0.011 - - 0 0 - 0.095 - 0.105 - - 0 - 0.00%
2002-10-29 0 0.010 0.010 0.011 0.010 0.010 520,000 5,200 0.0100 0.095 0.095 0.105 0.095 0.095 54,712 0.0950 0.00%
2002-10-28 0 0.010 - 0.010 0.010 0.010 1,300,000 13,000 0.0100 0.095 - 0.095 0.095 0.095 136,781 0.0950 0.00%
2002-10-25 0 0.010 0.010 0.011 0.010 0.011 2,000,000 21,000 0.0105 0.095 0.095 0.105 0.095 0.105 210,432 0.0998 -9.09%
2002-10-24 0 0.011 0.010 0.011 0.010 0.011 2,010,000 22,100 0.0110 0.105 0.095 0.105 0.095 0.105 211,484 0.1045 10.00%
2002-10-23 0 0.010 - 0.011 0.010 0.010 1,250,000 12,500 0.0100 0.095 - 0.105 0.095 0.095 131,520 0.0950 -9.09%
2002-10-22 0 0.011 - 0.011 0.010 0.011 16,500,000 167,500 0.0102 0.105 - 0.105 0.095 0.105 1,736,060 0.0965 10.00%
2002-10-21 0 0.010 - 0.010 0.010 0.010 19,030,000 190,300 0.0100 0.095 - 0.095 0.095 0.095 2,002,256 0.0950 0.00%
2002-10-18 0 0.010 - 0.010 0.010 0.010 18,500,000 185,000 0.0100 0.095 - 0.095 0.095 0.095 1,946,492 0.0950 0.00%
2002-10-17 0 0.010 - 0.010 0.010 0.010 14,520,000 145,200 0.0100 0.095 - 0.095 0.095 0.095 1,527,733 0.0950 0.00%
2002-10-16 0 0.010 - 0.010 0.010 0.010 14,100,000 141,000 0.0100 0.095 - 0.095 0.095 0.095 1,483,542 0.0950 0.00%
2002-10-15 0 0.010 - 0.010 0.010 0.010 7,000,000 70,000 0.0100 0.095 - 0.095 0.095 0.095 736,510 0.0950 0.00%
2002-10-11 0 0.010 - 0.010 0.010 0.010 5,500,000 55,000 0.0100 0.095 - 0.095 0.095 0.095 578,687 0.0950 0.00%
2002-10-10 0 0.010 - 0.010 0.010 0.010 7,000,000 70,000 0.0100 0.095 - 0.095 0.095 0.095 736,510 0.0950 0.00%
2002-10-09 0 0.010 - 0.011 - - 0 0 - 0.095 - 0.105 - - 0 - 0.00%
2002-10-08 0 0.010 - 0.010 - - 0 0 - 0.095 - 0.095 - - 0 - 0.00%
2002-10-07 0 0.010 - 0.010 - - 0 0 - 0.095 - 0.095 - - 0 - 0.00%
2002-10-04 0 0.010 - 0.010 0.010 0.011 14,350,000 144,000 0.0100 0.095 - 0.095 0.095 0.105 1,509,846 0.0954 0.00%
2002-10-03 0 0.010 - 0.010 0.010 0.010 8,000,000 80,000 0.0100 0.095 - 0.095 0.095 0.095 841,726 0.0950 0.00%
2002-10-02 0 0.010 - 0.010 0.010 0.010 4,900,000 49,000 0.0100 0.095 - 0.095 0.095 0.095 515,557 0.0950 0.00%
2002-09-30 0 0.010 0.010 0.018 0.010 0.010 200,000 2,000 0.0100 0.095 0.095 0.171 0.095 0.095 21,043 0.0950 -16.67%
2002-09-27 0 0.012 0.010 0.012 - - 0 0 - 0.114 0.095 0.114 - - 0 - 0.00%
2002-09-26 0 0.012 0.010 0.012 0.012 0.012 900,000 10,800 0.0120 0.114 0.095 0.114 0.114 0.114 94,694 0.1141 0.00%
2002-09-25 0 0.012 0.012 0.013 0.012 0.012 2,100,000 25,200 0.0120 0.114 0.114 0.124 0.114 0.114 220,953 0.1141 9.09%
2002-09-24 0 0.011 - 0.012 - - 0 0 - 0.105 - 0.114 - - 0 - 0.00%
2002-09-23 0 0.011 - 0.012 - - 0 0 - 0.105 - 0.114 - - 0 - 0.00%
2002-09-20 0 0.011 0.010 0.012 - - 0 0 - 0.105 0.095 0.114 - - 0 - 0.00%
2002-09-19 0 0.011 0.010 0.012 - - 0 0 - 0.105 0.095 0.114 - - 0 - 0.00%
2002-09-18 0 0.011 0.010 0.012 - - 0 0 - 0.105 0.095 0.114 - - 0 - 0.00%
2002-09-17 0 0.011 0.010 0.012 - - 0 0 - 0.105 0.095 0.114 - - 0 - 0.00%
2002-09-16 0 0.011 0.010 0.012 0.011 0.012 1,196,000 13,356 0.0112 0.105 0.095 0.114 0.105 0.114 125,838 0.1061 0.00%
2002-09-13 0 0.011 0.011 0.012 0.011 0.011 1,250,000 13,750 0.0110 0.105 0.105 0.114 0.105 0.105 131,520 0.1045 -8.33%
2002-09-12 0 0.012 0.012 0.014 - - 0 0 - 0.114 0.114 0.133 - - 0 - 0.00%
2002-09-11 0 0.012 0.011 0.018 - - 0 0 - 0.114 0.105 0.171 - - 0 - 0.00%
2002-09-10 0 0.012 0.012 0.018 - - 0 0 - 0.114 0.114 0.171 - - 0 - 0.00%
2002-09-09 0 0.012 0.012 0.013 - - 0 0 - 0.114 0.114 0.124 - - 0 - 9.09%
2002-09-06 0 0.011 0.011 0.018 0.011 0.011 20,000 220 0.0110 0.105 0.105 0.171 0.105 0.105 2,104 0.1045 -8.33%
2002-09-05 0 0.012 0.011 0.013 0.012 0.012 500,000 6,000 0.0120 0.114 0.105 0.124 0.114 0.114 52,608 0.1141 9.09%
2002-09-04 0 0.011 0.011 0.013 0.011 0.012 534,000 6,374 0.0119 0.105 0.105 0.124 0.105 0.114 56,185 0.1134 0.00%
2002-09-03 0 0.011 0.011 0.013 0.011 0.011 500,000 5,500 0.0110 0.105 0.105 0.124 0.105 0.105 52,608 0.1045 -15.38%
2002-09-02 0 0.013 0.011 0.016 0.013 0.013 2,000,000 26,000 0.0130 0.124 0.105 0.152 0.124 0.124 210,432 0.1236 0.00%
2002-08-30 0 0.013 0.012 0.014 0.012 0.013 662,000 8,256 0.0125 0.124 0.114 0.133 0.114 0.124 69,653 0.1185 8.33%
2002-08-29 0 0.012 0.012 0.013 0.012 0.012 410,000 4,920 0.0120 0.114 0.114 0.124 0.114 0.114 43,138 0.1141 -7.69%
2002-08-28 0 0.013 - 0.013 0.011 0.013 2,316,000 29,484 0.0127 0.124 - 0.124 0.105 0.124 243,680 0.1210 0.00%
2002-08-27 0 0.013 0.010 0.014 0.013 0.013 3,000,000 39,000 0.0130 0.124 0.095 0.133 0.124 0.124 315,647 0.1236 8.33%
2002-08-26 0 0.012 - 0.014 - - 0 0 - 0.114 - 0.133 - - 0 - 0.00%
2002-08-23 0 0.012 0.012 0.016 0.012 0.012 230,000 2,760 0.0120 0.114 0.114 0.152 0.114 0.114 24,200 0.1141 -7.69%
2002-08-22 0 0.013 0.012 0.015 0.012 0.014 760,000 9,740 0.0128 0.124 0.114 0.143 0.114 0.133 79,964 0.1218 8.33%
2002-08-21 0 0.012 0.010 0.017 - - 0 0 - 0.114 0.095 0.162 - - 0 - 0.00%
2002-08-20 0 0.012 0.012 0.018 0.012 0.012 200,000 2,400 0.0120 0.114 0.114 0.171 0.114 0.114 21,043 0.1141 0.00%
2002-08-19 0 0.012 0.012 0.015 0.012 0.012 75,000 893 0.0119 0.114 0.114 0.143 0.114 0.114 7,891 0.1132 0.00%
2002-08-16 0 0.012 0.012 0.013 - - 0 0 - 0.114 0.114 0.124 - - 0 - 0.00%
2002-08-15 0 0.012 0.012 0.015 0.012 0.012 100,000 1,200 0.0120 0.114 0.114 0.143 0.114 0.114 10,522 0.1141 0.00%
2002-08-14 0 0.012 0.012 0.020 0.012 0.012 210,000 2,520 0.0120 0.114 0.114 0.190 0.114 0.114 22,095 0.1141 0.00%
2002-08-13 0 0.012 0.012 0.019 0.012 0.012 250,000 3,000 0.0120 0.114 0.114 0.181 0.114 0.114 26,304 0.1141 0.00%
2002-08-12 0 0.012 0.012 0.020 - - 0 0 - 0.114 0.114 0.190 - - 0 - 0.00%
2002-08-09 0 0.012 0.011 0.016 - - 0 0 - 0.114 0.105 0.152 - - 0 - 0.00%
2002-08-08 0 0.012 0.012 0.020 0.012 0.012 210,000 2,520 0.0120 0.114 0.114 0.190 0.114 0.114 22,095 0.1141 0.00%
2002-08-07 0 0.012 0.012 0.013 0.012 0.012 300,000 3,600 0.0120 0.114 0.114 0.124 0.114 0.114 31,565 0.1141 0.00%
2002-08-06 0 0.012 0.012 0.016 0.012 0.012 722,500 8,668 0.0120 0.114 0.114 0.152 0.114 0.114 76,018 0.1140 -7.69%
2002-08-05 0 0.013 0.013 0.016 0.013 0.013 1,800,000 23,400 0.0130 0.124 0.124 0.152 0.124 0.124 189,388 0.1236 -7.14%
2002-08-02 0 0.014 0.013 0.018 0.013 0.014 250,000 3,450 0.0138 0.133 0.124 0.171 0.124 0.133 26,304 0.1312 0.00%
2002-08-01 0 0.014 0.014 0.015 0.014 0.014 2,630,000 36,820 0.0140 0.133 0.133 0.143 0.133 0.133 276,717 0.1331 0.00%
2002-07-31 0 0.014 0.014 0.018 0.013 0.014 290,000 3,870 0.0133 0.133 0.133 0.171 0.124 0.133 30,513 0.1268 -6.67%
2002-07-30 0 0.015 0.015 0.018 0.014 0.016 3,610,000 54,040 0.0150 0.143 0.143 0.171 0.133 0.152 379,829 0.1423 15.38%
2002-07-29 0 0.013 0.013 0.014 0.013 0.015 3,020,000 42,290 0.0140 0.124 0.124 0.133 0.124 0.143 317,752 0.1331 -7.14%
2002-07-26 0 0.014 0.014 0.015 0.011 0.018 13,861,000 191,795 0.0138 0.133 0.133 0.143 0.105 0.171 1,458,396 0.1315 -30.00%
2002-07-25 0 0.020 0.017 0.020 0.020 0.020 3,800,000 76,000 0.0200 0.190 0.162 0.190 0.190 0.190 399,820 0.1901 0.00%
2002-07-24 0 0.020 0.020 0.025 0.020 0.020 1,650,000 33,000 0.0200 0.190 0.190 0.238 0.190 0.190 173,606 0.1901 0.00%
2002-07-23 0 0.020 0.020 0.025 - - 0 0 - 0.190 0.190 0.238 - - 0 - 0.00%
2002-07-22 0 0.020 0.020 0.025 - - 0 0 - 0.190 0.190 0.238 - - 0 - 0.00%
2002-07-19 0 0.020 0.020 0.025 - - 0 0 - 0.190 0.190 0.238 - - 0 - 0.00%
2002-07-18 0 0.020 0.020 0.023 - - 0 0 - 0.190 0.190 0.219 - - 0 - 0.00%
2002-07-17 0 0.020 0.020 0.023 0.020 0.020 400,000 8,000 0.0200 0.190 0.190 0.219 0.190 0.190 42,086 0.1901 -13.04%
2002-07-16 0 0.023 0.020 0.026 - - 0 0 - 0.219 0.190 0.247 - - 0 - 0.00%
2002-07-15 0 0.023 0.020 0.025 0.019 0.023 3,584,000 73,624 0.0205 0.219 0.190 0.238 0.181 0.219 377,093 0.1952 4.55%
2002-07-12 0 0.022 0.021 0.025 - - 0 0 - 0.209 0.200 0.238 - - 0 - 0.00%
2002-07-11 0 0.022 0.021 0.027 - - 0 0 - 0.209 0.200 0.257 - - 0 - 0.00%
2002-07-10 0 0.022 0.022 0.025 0.022 0.026 1,400,000 31,136 0.0222 0.209 0.209 0.238 0.209 0.247 147,302 0.2114 -18.52%
2002-07-09 0 0.027 0.027 0.028 0.021 0.021 1,000,000 21,000 0.0210 0.257 0.257 0.266 0.200 0.200 105,216 0.1996 17.39%
2002-07-08 0 0.023 0.020 0.029 0.023 0.023 1,000,000 23,000 0.0230 0.219 0.190 0.276 0.219 0.219 105,216 0.2186 9.52%
2002-07-05 0 0.021 0.021 0.029 0.020 0.020 160,000 3,200 0.0200 0.200 0.200 0.276 0.190 0.190 16,835 0.1901 -8.70%
2002-07-04 0 0.023 0.021 0.029 - - 0 0 - 0.219 0.200 0.276 - - 0 - 0.00%
2002-07-03 0 0.023 0.021 0.029 - - 0 0 - 0.219 0.200 0.276 - - 0 - 0.00%
2002-07-02 0 0.023 0.020 0.028 - - 0 0 - 0.219 0.190 0.266 - - 0 - 0.00%
2002-06-28 0 0.023 0.021 0.028 - - 0 0 - 0.219 0.200 0.266 - - 0 - 0.00%
2002-06-27 0 0.023 0.022 0.027 - - 0 0 - 0.219 0.209 0.257 - - 0 - 0.00%
2002-06-26 0 0.023 0.023 0.028 0.023 0.027 2,030,000 53,760 0.0265 0.219 0.219 0.266 0.219 0.257 213,588 0.2517 -8.00%
2002-06-25 0 0.025 0.021 0.027 - - 0 0 - 0.238 0.200 0.257 - - 0 - 0.00%
2002-06-24 0 0.025 0.020 0.028 0.025 0.025 656,000 16,400 0.0250 0.238 0.190 0.266 0.238 0.238 69,022 0.2376 0.00%
2002-06-21 0 0.025 0.021 0.027 - - 0 0 - 0.238 0.200 0.257 - - 0 - 0.00%
2002-06-20 0 0.025 0.021 0.026 0.021 0.025 1,370,000 31,670 0.0231 0.238 0.200 0.247 0.200 0.238 144,146 0.2197 19.05%
2002-06-19 0 0.021 0.020 0.021 0.017 0.021 3,470,000 66,190 0.0191 0.200 0.190 0.200 0.162 0.200 365,099 0.1813 -4.55%
2002-06-18 0 0.022 0.020 0.022 0.022 0.022 450,000 9,900 0.0220 0.209 0.190 0.209 0.209 0.209 47,347 0.2091 -15.38%
2002-06-17 0 0.026 0.023 0.029 - - 0 0 - 0.247 0.219 0.276 - - 0 - 0.00%
2002-06-14 0 0.026 0.026 0.029 0.026 0.026 80,000 2,080 0.0260 0.247 0.247 0.276 0.247 0.247 8,417 0.2471 0.00%
2002-06-13 0 0.026 0.025 0.026 0.025 0.027 2,590,000 66,080 0.0255 0.247 0.238 0.247 0.238 0.257 272,509 0.2425 -10.34%
2002-06-12 0 0.029 0.026 0.029 0.029 0.029 1,220,000 35,380 0.0290 0.276 0.247 0.276 0.276 0.276 128,363 0.2756 16.00%
2002-06-11 0 0.025 0.025 0.029 0.025 0.025 250,000 6,250 0.0250 0.238 0.238 0.276 0.238 0.238 26,304 0.2376 -3.85%
2002-06-10 0 0.026 0.026 0.029 0.026 0.026 100,000 2,600 0.0260 0.247 0.247 0.276 0.247 0.247 10,522 0.2471 -13.33%
2002-06-07 0 0.030 0.025 0.031 0.030 0.031 1,420,000 43,020 0.0303 0.285 0.238 0.295 0.285 0.295 149,406 0.2879 11.11%
2002-06-06 0 0.027 0.027 0.029 - - 0 0 - 0.257 0.257 0.276 - - 0 - 0.00%
2002-06-05 0 0.027 0.027 0.029 0.026 0.027 2,530,000 68,260 0.0270 0.257 0.257 0.276 0.247 0.257 266,196 0.2564 0.00%
2002-06-04 0 0.027 0.027 0.029 - - 0 0 - 0.257 0.257 0.276 - - 0 - 0.00%
2002-06-03 0 0.027 0.028 0.029 0.027 0.029 1,230,000 34,370 0.0279 0.257 0.266 0.276 0.257 0.276 129,415 0.2656 -10.00%
2002-05-31 0 0.030 0.027 0.030 0.031 0.031 420,000 13,020 0.0310 0.285 0.257 0.285 0.295 0.295 44,191 0.2946 0.00%
2002-05-30 0 0.030 0.029 0.030 0.026 0.032 11,780,000 325,550 0.0276 0.285 0.276 0.285 0.247 0.304 1,239,442 0.2627 -3.23%
2002-05-29 0 0.031 0.029 0.031 0.029 0.031 3,450,000 100,350 0.0291 0.295 0.276 0.295 0.276 0.295 362,994 0.2765 0.00%
2002-05-28 0 0.031 0.029 0.031 0.030 0.034 6,340,000 193,380 0.0305 0.295 0.276 0.295 0.285 0.323 667,068 0.2899 -3.13%
2002-05-27 0 0.032 0.030 0.032 0.030 0.035 3,460,000 106,890 0.0309 0.304 0.285 0.304 0.285 0.333 364,047 0.2936 -3.03%
2002-05-24 0 0.033 0.030 0.033 0.031 0.036 6,230,000 199,170 0.0320 0.314 0.285 0.314 0.295 0.342 655,494 0.3038 13.79%
2002-05-23 0 0.029 0.029 0.030 0.026 0.032 2,850,000 82,190 0.0288 0.276 0.276 0.285 0.247 0.304 299,865 0.2741 7.41%
2002-05-22 0 0.027 0.027 0.029 0.027 0.029 800,000 22,500 0.0281 0.257 0.257 0.276 0.257 0.276 84,173 0.2673 -6.90%
2002-05-21 0 0.029 0.028 0.030 0.028 0.032 4,884,000 141,662 0.0290 0.276 0.266 0.285 0.266 0.304 513,874 0.2757 -9.38%
2002-05-17 0 0.032 0.031 0.032 0.029 0.032 7,928,000 243,760 0.0307 0.304 0.295 0.304 0.276 0.304 834,151 0.2922 6.67%
2002-05-16 0 0.030 0.028 0.030 0.029 0.030 1,040,000 30,660 0.0295 0.285 0.266 0.285 0.276 0.285 109,424 0.2802 -3.23%
2002-05-15 0 0.031 0.029 0.031 0.028 0.032 1,980,000 58,720 0.0297 0.295 0.276 0.295 0.266 0.304 208,327 0.2819 3.33%
2002-05-14 0 0.030 0.028 0.030 0.028 0.033 4,474,000 129,812 0.0290 0.285 0.266 0.285 0.266 0.314 470,735 0.2758 -3.23%
2002-05-13 0 0.031 0.029 0.031 0.031 0.034 2,490,000 78,820 0.0317 0.295 0.276 0.295 0.295 0.323 261,987 0.3009 -3.13%
2002-05-10 0 0.032 0.028 0.032 0.027 0.032 11,140,000 319,840 0.0287 0.304 0.266 0.304 0.257 0.304 1,172,104 0.2729 6.67%
2002-05-09 0 0.030 0.027 0.030 0.027 0.031 6,772,166 189,754 0.0280 0.285 0.257 0.285 0.257 0.295 712,539 0.2663 3.45%
2002-05-08 0 0.029 0.027 0.029 0.025 0.033 11,210,000 314,490 0.0281 0.276 0.257 0.276 0.238 0.314 1,179,469 0.2666 -19.44%
2002-05-07 0 0.036 0.032 0.036 0.031 0.040 3,600,000 116,414 0.0323 0.342 0.304 0.342 0.295 0.380 378,777 0.3073 -2.70%
2002-05-06 0 0.037 0.032 0.037 0.031 0.038 4,978,000 165,866 0.0333 0.352 0.304 0.352 0.295 0.361 523,764 0.3167 15.62%
2002-05-03 0 0.032 0.030 0.033 0.030 0.040 8,380,000 276,088 0.0329 0.304 0.285 0.314 0.285 0.380 881,708 0.3131 -15.79%
2002-05-02 0 0.038 0.034 0.038 0.029 0.039 14,694,000 486,488 0.0331 0.361 0.323 0.361 0.276 0.371 1,546,041 0.3147 18.75%
2002-04-30 0 0.032 0.030 0.032 0.027 0.038 13,940,000 422,170 0.0303 0.304 0.285 0.304 0.257 0.361 1,466,708 0.2878 14.29%
2002-04-29 0 0.028 0.026 0.028 0.022 0.029 14,930,000 401,348 0.0269 0.266 0.247 0.266 0.209 0.276 1,570,872 0.2555 12.00%
2002-04-26 0 0.025 0.023 0.025 0.023 0.025 990,000 23,290 0.0235 0.238 0.219 0.238 0.219 0.238 104,164 0.2236 0.00%
2002-04-25 0 0.025 0.021 0.025 0.021 0.026 10,340,000 246,880 0.0239 0.238 0.200 0.238 0.200 0.247 1,087,931 0.2269 25.00%
2002-04-24 0 0.020 0.020 0.021 0.020 0.024 14,688,000 298,548 0.0203 0.190 0.190 0.200 0.190 0.228 1,545,409 0.1932 -16.67%
2002-04-23 0 0.024 0.020 0.025 0.019 0.025 8,020,000 177,052 0.0221 0.228 0.190 0.238 0.181 0.238 843,831 0.2098 20.00%
2002-04-22 0 0.020 0.020 0.022 0.020 0.022 7,300,000 148,600 0.0204 0.190 0.190 0.209 0.190 0.209 768,075 0.1935 0.00%
2002-04-19 0 0.020 0.019 0.021 0.019 0.021 9,186,000 183,420 0.0200 0.190 0.181 0.200 0.181 0.200 966,512 0.1898 5.26%
2002-04-18 0 0.019 0.018 0.020 0.019 0.019 1,480,000 28,120 0.0190 0.181 0.171 0.190 0.181 0.181 155,719 0.1806 0.00%
2002-04-17 0 0.019 0.018 0.020 0.019 0.019 200,000 3,800 0.0190 0.181 0.171 0.190 0.181 0.181 21,043 0.1806 0.00%
2002-04-16 0 0.019 0.018 0.020 0.019 0.020 3,400,000 66,200 0.0195 0.181 0.171 0.190 0.181 0.190 357,734 0.1851 0.00%
2002-04-15 0 0.019 0.017 0.019 0.018 0.020 12,530,000 239,300 0.0191 0.181 0.162 0.181 0.171 0.190 1,318,354 0.1815 -9.52%
2002-04-12 0 0.021 0.021 0.024 0.021 0.021 644,000 13,524 0.0210 0.200 0.200 0.228 0.200 0.200 67,759 0.1996 0.00%
2002-04-11 0 0.021 0.020 0.021 0.020 0.021 4,636,000 93,520 0.0202 0.200 0.190 0.200 0.190 0.200 487,780 0.1917 -8.70%
2002-04-10 0 0.023 0.021 0.023 0.022 0.023 380,000 8,540 0.0225 0.219 0.200 0.219 0.209 0.219 39,982 0.2136 4.55%
2002-04-09 0 0.022 0.021 0.022 0.021 0.022 750,000 16,050 0.0214 0.209 0.200 0.209 0.200 0.209 78,912 0.2034 0.00%
2002-04-08 0 0.022 0.020 0.022 - - 0 0 - 0.209 0.190 0.209 - - 0 - 0.00%
2002-04-04 0 0.022 0.020 0.023 0.021 0.022 130,000 2,760 0.0212 0.209 0.190 0.219 0.200 0.209 13,678 0.2018 0.00%
2002-04-03 0 0.022 0.020 0.022 0.019 0.022 1,020,000 20,390 0.0200 0.209 0.190 0.209 0.181 0.209 107,320 0.1900 0.00%
2002-04-02 0 0.022 0.020 0.022 0.020 0.022 2,368,000 49,660 0.0210 0.209 0.190 0.209 0.190 0.209 249,151 0.1993 -4.35%
2002-03-28 0 0.023 0.021 0.023 0.022 0.024 100,000 2,358 0.0236 0.219 0.200 0.219 0.209 0.228 10,522 0.2241 -4.17%
2002-03-27 0 0.024 0.022 0.024 0.020 0.025 1,863,000 42,069 0.0226 0.228 0.209 0.228 0.190 0.238 196,017 0.2146 -11.11%
2002-03-26 0 0.027 0.023 0.027 0.027 0.027 62,000 1,674 0.0270 0.257 0.219 0.257 0.257 0.257 6,523 0.2566 3.85%
2002-03-25 0 0.026 0.023 0.026 0.024 0.027 1,164,000 27,948 0.0240 0.247 0.219 0.247 0.228 0.257 122,471 0.2282 0.00%
2002-03-22 0 0.026 0.024 0.028 0.026 0.026 200,000 5,200 0.0260 0.247 0.228 0.266 0.247 0.247 21,043 0.2471 -7.14%
2002-03-21 0 0.028 0.025 0.028 - - 0 0 - 0.266 0.238 0.266 - - 0 - 0.00%
2002-03-20 0 0.028 0.026 0.028 0.028 0.029 1,641,000 46,080 0.0281 0.266 0.247 0.266 0.266 0.276 172,659 0.2669 3.70%
2002-03-19 0 0.027 0.024 0.028 0.023 0.027 1,476,000 37,282 0.0253 0.257 0.228 0.266 0.219 0.257 155,298 0.2401 17.39%
2002-03-18 0 0.023 0.023 0.025 0.023 0.027 1,504,000 36,006 0.0239 0.219 0.219 0.238 0.219 0.257 158,245 0.2275 -17.86%
2002-03-15 0 0.028 0.024 0.028 - - 0 0 - 0.266 0.228 0.266 - - 0 - 0.00%
2002-03-14 0 0.028 0.026 0.028 0.026 0.029 1,800,000 49,422 0.0275 0.266 0.247 0.266 0.247 0.276 189,388 0.2610 -6.67%
2002-03-13 0 0.030 0.027 0.030 0.026 0.033 5,120,000 146,632 0.0286 0.285 0.257 0.285 0.247 0.314 538,705 0.2722 -3.23%
2002-03-12 0 0.031 0.028 0.031 0.026 0.033 12,228,000 346,496 0.0283 0.295 0.266 0.295 0.247 0.314 1,286,579 0.2693 10.71%
2002-03-11 0 0.028 0.025 0.029 0.025 0.029 1,580,000 41,080 0.0260 0.266 0.238 0.276 0.238 0.276 166,241 0.2471 7.69%
2002-03-08 0 0.026 0.025 0.027 0.024 0.027 5,700,000 145,220 0.0255 0.247 0.238 0.257 0.228 0.257 599,730 0.2421 0.00%
2002-03-07 0 0.026 0.025 0.026 0.024 0.032 3,710,000 93,290 0.0251 0.247 0.238 0.247 0.228 0.304 390,351 0.2390 -7.14%
2002-03-06 0 0.028 0.025 0.028 0.022 0.028 9,800,000 230,830 0.0236 0.266 0.238 0.266 0.209 0.266 1,031,115 0.2239 3.70%
2002-03-05 0 0.027 0.025 0.027 0.024 0.028 7,108,000 184,984 0.0260 0.257 0.238 0.257 0.228 0.266 747,874 0.2473 28.57%
2002-03-04 0 0.021 0.021 0.025 0.020 0.024 550,000 13,036 0.0237 0.200 0.200 0.238 0.190 0.228 57,869 0.2253 0.00%
2002-03-01 0 0.021 0.021 0.025 0.021 0.021 50,000 1,050 0.0210 0.200 0.200 0.238 0.200 0.200 5,261 0.1996 0.00%
2002-02-28 0 0.021 0.021 0.023 0.021 0.022 280,000 6,130 0.0219 0.200 0.200 0.219 0.200 0.209 29,460 0.2081 -16.00%
2002-02-27 0 0.025 0.022 0.025 0.020 0.025 3,348,000 73,146 0.0218 0.238 0.209 0.238 0.190 0.238 352,262 0.2076 25.00%
2002-02-26 0 0.020 0.020 0.022 0.019 0.019 3,437,500 65,302 0.0190 0.190 0.190 0.209 0.181 0.181 361,679 0.1806 0.00%
2002-02-25 0 0.020 0.020 0.022 0.020 0.020 2,230,000 44,600 0.0200 0.190 0.190 0.209 0.190 0.190 234,631 0.1901 -13.04%
2002-02-22 0 0.023 0.018 0.021 0.018 0.023 202,000 3,650 0.0181 0.219 0.171 0.200 0.171 0.219 21,254 0.1717 15.00%
2002-02-21 0 0.020 0.020 0.022 0.018 0.020 1,220,000 22,880 0.0188 0.190 0.190 0.209 0.171 0.190 128,363 0.1782 0.00%
2002-02-20 0 0.020 0.019 0.023 - - 0 0 - 0.190 0.181 0.219 - - 0 - 0.00%
2002-02-19 0 0.020 0.019 0.022 0.020 0.020 200,000 4,000 0.0200 0.190 0.181 0.209 0.190 0.190 21,043 0.1901 -4.76%
2002-02-18 0 0.021 0.019 0.022 0.018 0.022 2,554,000 52,324 0.0205 0.200 0.181 0.209 0.171 0.209 268,721 0.1947 -16.00%
2002-02-15 0 0.025 0.018 0.025 - - 0 0 - 0.238 0.171 0.238 - - 0 - -3.85%
2002-02-11 0 0.026 0.019 0.026 0.026 0.026 2,000 52 0.0260 0.247 0.181 0.247 0.247 0.247 210 0.2471 36.84%
2002-02-08 0 0.019 0.019 0.021 0.017 0.021 330,000 6,826 0.0207 0.181 0.181 0.200 0.162 0.200 34,721 0.1966 -13.64%
2002-02-07 0 0.022 0.022 0.026 0.018 0.020 4,010,000 73,310 0.0183 0.209 0.209 0.247 0.171 0.190 421,915 0.1738 4.76%
2002-02-06 0 0.021 0.020 0.021 0.019 0.021 2,718,000 52,560 0.0193 0.200 0.190 0.200 0.181 0.200 285,976 0.1838 5.00%
2002-02-05 0 0.020 0.017 0.021 0.019 0.019 500,000 9,500 0.0190 0.190 0.162 0.200 0.181 0.181 52,608 0.1806 -4.76%
2002-02-04 0 0.021 0.019 0.021 0.019 0.021 418,000 8,466 0.0203 0.200 0.181 0.200 0.181 0.200 43,980 0.1925 5.00%
2002-02-01 0 0.020 0.018 0.019 0.019 0.021 974,000 18,650 0.0191 0.190 0.171 0.181 0.181 0.200 102,480 0.1820 -9.09%
2002-01-31 0 0.022 0.020 0.022 0.020 0.025 13,200,000 285,270 0.0216 0.209 0.190 0.209 0.190 0.238 1,388,848 0.2054 -12.00%
2002-01-30 0 0.025 0.021 0.025 0.025 0.025 2,000 50 0.0250 0.238 0.200 0.238 0.238 0.238 210 0.2376 4.17%
2002-01-29 0 0.024 0.021 0.024 0.022 0.025 1,870,000 45,764 0.0245 0.228 0.200 0.228 0.209 0.238 196,754 0.2326 4.35%
2002-01-28 0 0.023 0.021 0.023 0.020 0.023 8,780,000 190,240 0.0217 0.219 0.200 0.219 0.190 0.219 923,795 0.2059 0.00%
2002-01-25 0 0.023 0.021 0.023 0.024 0.025 4,200,000 103,000 0.0245 0.219 0.200 0.219 0.228 0.238 441,906 0.2331 0.00%
2002-01-24 0 0.023 0.019 0.023 - - 0 0 - 0.219 0.181 0.219 - - 0 - -11.54%
2002-01-23 0 0.026 0.021 0.026 0.021 0.026 230,000 4,980 0.0217 0.247 0.200 0.247 0.200 0.247 24,200 0.2058 13.04%
2002-01-22 0 0.023 0.022 0.023 0.023 0.024 1,700,000 40,264 0.0237 0.219 0.209 0.219 0.219 0.228 178,867 0.2251 -4.17%
2002-01-21 0 0.024 0.020 0.024 0.022 0.025 550,000 12,250 0.0223 0.228 0.190 0.228 0.209 0.238 57,869 0.2117 0.00%
2002-01-18 0 0.024 0.023 0.025 - - 0 0 - 0.228 0.219 0.238 - - 0 - 0.00%
2002-01-17 0 0.024 0.024 0.025 0.022 0.022 400,000 8,800 0.0220 0.228 0.228 0.238 0.209 0.209 42,086 0.2091 0.00%
2002-01-16 0 0.024 0.023 0.025 - - 0 0 - 0.228 0.219 0.238 - - 0 - 0.00%
2002-01-15 0 0.024 0.024 0.025 0.023 0.025 400,000 9,600 0.0240 0.228 0.228 0.238 0.219 0.238 42,086 0.2281 0.00%
2002-01-14 0 0.024 0.024 0.026 0.023 0.026 12,000 282 0.0235 0.228 0.228 0.247 0.219 0.247 1,263 0.2234 0.00%
2002-01-11 0 0.024 0.024 0.025 0.022 0.025 11,442,000 264,738 0.0231 0.228 0.228 0.238 0.209 0.238 1,203,879 0.2199 -4.00%
2002-01-10 0 0.025 0.024 0.026 0.025 0.025 200,000 5,000 0.0250 0.238 0.228 0.247 0.238 0.238 21,043 0.2376 4.17%
2002-01-09 0 0.024 0.024 0.025 0.024 0.030 14,620,000 365,570 0.0250 0.228 0.228 0.238 0.228 0.285 1,538,255 0.2377 -20.00%
2002-01-08 0 0.030 0.027 0.031 0.029 0.030 1,500,000 44,500 0.0297 0.285 0.257 0.295 0.276 0.285 157,824 0.2820 7.14%
2002-01-07 0 0.028 0.025 0.028 0.026 0.028 3,020,000 79,120 0.0262 0.266 0.238 0.266 0.247 0.266 317,752 0.2490 7.69%
2002-01-04 0 0.026 0.026 0.027 0.023 0.026 15,400,000 374,800 0.0243 0.247 0.247 0.257 0.219 0.247 1,620,323 0.2313 -3.70%
2002-01-03 0 0.027 0.025 0.027 0.023 0.029 19,974,000 478,708 0.0240 0.257 0.238 0.257 0.219 0.276 2,101,580 0.2278 -10.00%
2002-01-02 0 0.030 0.026 0.032 - - 0 0 - 0.285 0.247 0.304 - - 0 - 0.00%
2001-12-31 0 0.030 0.024 0.035 - - 0 0 - 0.285 0.228 0.333 - - 0 - 0.00%
2001-12-28 0 0.030 0.028 0.036 - - 0 0 - 0.285 0.266 0.342 - - 0 - 0.00%
2001-12-27 0 0.030 0.027 0.036 0.027 0.030 431,833 12,637 0.0293 0.285 0.257 0.342 0.257 0.285 45,436 0.2781 7.14%
2001-12-24 0 0.028 0.027 0.035 0.028 0.030 200,000 5,800 0.0290 0.266 0.257 0.333 0.266 0.285 21,043 0.2756 7.69%
2001-12-21 0 0.026 0.024 - - - 0 0 - 0.247 0.228 - - - 0 - 0.00%
2001-12-20 0 0.026 0.023 0.030 - - 0 0 - 0.247 0.219 0.285 - - 0 - 0.00%
2001-12-19 0 0.026 0.024 - - - 0 0 - 0.247 0.228 - - - 0 - 0.00%
2001-12-18 0 0.026 0.024 0.033 0.026 0.026 170,000 4,420 0.0260 0.247 0.228 0.314 0.247 0.247 17,887 0.2471 0.00%
2001-12-17 0 0.026 0.022 0.032 - - 0 0 - 0.247 0.209 0.304 - - 0 - 0.00%
2001-12-14 0 0.026 0.026 0.029 0.024 0.024 2,000 48 0.0240 0.247 0.247 0.276 0.228 0.228 210 0.2281 -18.75%
2001-12-13 0 0.032 0.027 0.032 0.025 0.032 772,000 20,852 0.0270 0.304 0.257 0.304 0.238 0.304 81,227 0.2567 28.00%
2001-12-12 0 0.025 0.025 0.028 0.023 0.029 2,078,000 55,770 0.0268 0.238 0.238 0.266 0.219 0.276 218,638 0.2551 0.00%
2001-12-11 0 0.025 0.023 0.028 - - 0 0 - 0.238 0.219 0.266 - - 0 - 0.00%
2001-12-10 0 0.025 0.025 0.027 0.024 0.025 384,000 9,516 0.0248 0.238 0.238 0.257 0.228 0.238 40,403 0.2355 -3.85%
2001-12-07 0 0.026 0.023 0.030 - - 0 0 - 0.247 0.219 0.285 - - 0 - 0.00%
2001-12-06 0 0.026 0.024 - - - 0 0 - 0.247 0.228 - - - 0 - 0.00%
2001-12-05 0 0.026 0.026 0.029 0.023 0.029 1,926,000 46,292 0.0240 0.247 0.247 0.276 0.219 0.276 202,646 0.2284 4.00%
2001-12-04 0 0.025 0.023 0.025 - - 0 0 - 0.238 0.219 0.238 - - 0 - -3.85%
2001-12-03 0 0.026 0.026 0.030 0.026 0.026 100,000 2,600 0.0260 0.247 0.247 0.285 0.247 0.247 10,522 0.2471 0.00%
2001-11-30 0 0.026 0.026 0.030 0.026 0.028 2,650,000 70,268 0.0265 0.247 0.247 0.285 0.247 0.266 278,822 0.2520 4.00%
2001-11-29 0 0.025 0.025 0.028 0.025 0.027 1,717,000 45,208 0.0263 0.238 0.238 0.266 0.238 0.257 180,655 0.2502 -16.67%
2001-11-28 0 0.030 0.030 0.033 0.022 0.035 251,000 6,362 0.0253 0.285 0.285 0.314 0.209 0.333 26,409 0.2409 11.11%
2001-11-27 0 0.027 0.026 0.027 0.024 0.028 202,000 5,548 0.0275 0.257 0.247 0.257 0.228 0.266 21,254 0.2610 -3.57%
2001-11-26 0 0.028 0.025 0.028 0.023 0.029 2,502,000 60,952 0.0244 0.266 0.238 0.266 0.219 0.276 263,250 0.2315 12.00%
2001-11-23 0 0.025 0.025 0.027 0.023 0.027 4,134,000 104,000 0.0252 0.238 0.238 0.257 0.219 0.257 434,962 0.2391 -10.71%
2001-11-22 0 0.028 0.025 0.028 0.023 0.029 2,310,000 58,778 0.0254 0.266 0.238 0.266 0.219 0.276 243,048 0.2418 0.00%
2001-11-21 0 0.028 0.025 0.028 0.023 0.030 1,008,000 26,922 0.0267 0.266 0.238 0.266 0.219 0.285 106,058 0.2538 -9.68%
2001-11-20 0 0.031 0.023 0.031 0.023 0.032 406,000 10,372 0.0255 0.295 0.219 0.295 0.219 0.304 42,718 0.2428 3.33%
2001-11-19 0 0.030 0.022 0.030 0.025 0.030 42,000 1,060 0.0252 0.285 0.209 0.285 0.238 0.285 4,419 0.2399 15.38%
2001-11-16 0 0.026 0.023 0.026 0.023 0.026 422,000 10,966 0.0260 0.247 0.219 0.247 0.219 0.247 44,401 0.2470 -7.14%
2001-11-15 0 0.028 0.021 0.028 0.021 0.028 562,000 12,836 0.0228 0.266 0.200 0.266 0.200 0.266 59,131 0.2171 7.69%
2001-11-14 0 0.026 0.022 0.028 - - 0 0 - 0.247 0.209 0.266 - - 0 - 0.00%
2001-11-13 0 0.026 0.022 0.027 - - 0 0 - 0.247 0.209 0.257 - - 0 - 0.00%
2001-11-12 0 0.026 0.021 0.026 0.026 0.026 400,000 10,400 0.0260 0.247 0.200 0.247 0.247 0.247 42,086 0.2471 8.33%
2001-11-09 0 0.024 0.024 0.026 0.023 0.023 100,000 2,300 0.0230 0.228 0.228 0.247 0.219 0.219 10,522 0.2186 0.00%
2001-11-08 0 0.024 0.021 0.024 - - 0 0 - 0.228 0.200 0.228 - - 0 - 0.00%
2001-11-07 0 0.024 0.019 0.024 0.022 0.024 530,000 11,720 0.0221 0.228 0.181 0.228 0.209 0.228 55,764 0.2102 -4.00%
2001-11-06 0 0.025 0.021 0.025 0.023 0.026 2,150,000 49,760 0.0231 0.238 0.200 0.238 0.219 0.247 226,214 0.2200 -3.85%
2001-11-05 0 0.026 0.024 0.026 0.023 0.026 240,000 5,600 0.0233 0.247 0.228 0.247 0.219 0.247 25,252 0.2218 -7.14%
2001-11-02 0 0.028 0.020 0.029 0.028 0.028 200,000 5,600 0.0280 0.266 0.190 0.276 0.266 0.266 21,043 0.2661 0.00%
2001-11-01 0 0.028 0.021 0.029 - - 0 0 - 0.266 0.200 0.276 - - 0 - 0.00%
2001-10-31 0 0.028 - 0.029 - - 0 0 - 0.266 - 0.276 - - 0 - 0.00%
2001-10-30 0 0.028 0.024 0.028 0.024 0.028 680,000 16,720 0.0246 0.266 0.228 0.266 0.228 0.266 71,547 0.2337 3.70%
2001-10-29 0 0.027 0.025 0.027 - - 0 0 - 0.257 0.238 0.257 - - 0 - 0.00%
2001-10-26 0 0.027 0.027 0.028 0.023 0.027 1,960,000 52,908 0.0270 0.257 0.257 0.266 0.219 0.257 206,223 0.2566 3.85%
2001-10-24 0 0.026 0.024 0.026 0.023 0.026 1,132,000 27,298 0.0241 0.247 0.228 0.247 0.219 0.247 119,104 0.2292 0.00%
2001-10-23 0 0.026 0.021 0.027 0.026 0.026 100,000 2,600 0.0260 0.247 0.200 0.257 0.247 0.247 10,522 0.2471 -3.70%
2001-10-22 0 0.027 0.022 0.027 - - 0 0 - 0.257 0.209 0.257 - - 0 - 0.00%
2001-10-19 0 0.027 0.021 0.027 0.021 0.027 70,000 1,770 0.0253 0.257 0.200 0.257 0.200 0.257 7,365 0.2403 0.00%
2001-10-18 0 0.027 0.020 0.027 - - 0 0 - 0.257 0.190 0.257 - - 0 - 0.00%
2001-10-17 0 0.027 0.022 0.027 0.026 0.028 470,000 12,280 0.0261 0.257 0.209 0.257 0.247 0.266 49,451 0.2483 -3.57%
2001-10-16 0 0.028 0.022 0.028 - - 0 0 - 0.266 0.209 0.266 - - 0 - -3.45%
2001-10-15 0 0.029 0.021 0.029 0.029 0.029 80,000 2,320 0.0290 0.276 0.200 0.276 0.276 0.276 8,417 0.2756 16.00%
2001-10-12 0 0.025 0.022 0.025 - - 0 0 - 0.238 0.209 0.238 - - 0 - 0.00%
2001-10-11 0 0.025 0.023 0.025 0.021 0.025 3,281,000 72,899 0.0222 0.238 0.219 0.238 0.200 0.238 345,213 0.2112 19.05%
2001-10-10 0 0.021 0.021 0.023 0.020 0.025 1,118,000 24,788 0.0222 0.200 0.200 0.219 0.190 0.238 117,631 0.2107 0.00%
2001-10-09 0 0.021 0.020 0.023 - - 0 0 - 0.200 0.190 0.219 - - 0 - 0.00%
2001-10-08 0 0.021 0.021 0.024 0.018 0.021 422,000 8,856 0.0210 0.200 0.200 0.228 0.171 0.200 44,401 0.1995 -8.70%
2001-10-05 0 0.023 0.023 0.024 0.019 0.022 400,000 7,926 0.0198 0.219 0.219 0.228 0.181 0.209 42,086 0.1883 4.55%
2001-10-04 0 0.022 0.018 0.022 - - 0 0 - 0.209 0.171 0.209 - - 0 - -4.35%
2001-10-03 0 0.023 0.020 0.023 0.018 0.025 504,000 9,546 0.0189 0.219 0.190 0.219 0.171 0.238 53,029 0.1800 -8.00%
2001-09-28 0 0.025 0.021 0.030 0.019 0.025 1,264,000 29,126 0.0230 0.238 0.200 0.285 0.181 0.238 132,993 0.2190 31.58%
2001-09-27 0 0.019 0.019 0.021 0.019 0.023 740,000 15,636 0.0211 0.181 0.181 0.200 0.181 0.219 77,860 0.2008 -13.64%
2001-09-26 0 0.022 0.020 0.022 - - 0 0 - 0.209 0.190 0.209 - - 0 - -8.33%
2001-09-25 0 0.024 0.017 0.021 - - 0 0 - 0.228 0.162 0.200 - - 0 - -4.00%
2001-09-24 0 0.025 0.021 0.025 0.021 0.025 122,000 2,570 0.0211 0.238 0.200 0.238 0.200 0.238 12,836 0.2002 0.00%
2001-09-21 0 0.025 0.016 0.025 0.024 0.025 1,000,000 24,200 0.0242 0.238 0.152 0.238 0.228 0.238 105,216 0.2300 56.25%
2001-09-20 0 0.016 - 0.021 0.016 0.023 1,362,000 28,276 0.0208 0.152 - 0.200 0.152 0.219 143,304 0.1973 -23.81%
2001-09-19 0 0.021 0.017 0.030 - - 0 0 - 0.200 0.162 0.285 - - 0 - 0.00%
2001-09-18 0 0.021 0.020 0.025 0.018 0.025 836,000 16,748 0.0200 0.200 0.190 0.238 0.171 0.238 87,960 0.1904 -19.23%
2001-09-17 0 0.026 0.018 0.026 0.020 0.026 270,000 6,470 0.0240 0.247 0.171 0.247 0.190 0.247 28,408 0.2278 0.00%
2001-09-14 0 0.026 0.022 0.030 - - 0 0 - 0.247 0.209 0.285 - - 0 - 0.00%
2001-09-13 0 0.026 0.022 0.028 0.026 0.030 508,000 13,408 0.0264 0.247 0.209 0.266 0.247 0.285 53,450 0.2509 0.00%
2001-09-12 0 0.026 0.018 0.026 0.025 0.028 220,000 5,560 0.0253 0.247 0.171 0.247 0.238 0.266 23,147 0.2402 -13.33%
2001-09-11 0 0.030 0.030 - 0.026 0.026 50,000 1,300 0.0260 0.285 0.285 - 0.247 0.247 5,261 0.2471 -3.23%
2001-09-10 0 0.031 0.027 - 0.026 0.031 746,000 20,026 0.0268 0.295 0.257 - 0.247 0.295 78,491 0.2551 3.33%
2001-09-07 0 0.030 0.026 0.030 - - 0 0 - 0.285 0.247 0.285 - - 0 - 0.00%
2001-09-06 0 0.030 0.026 0.035 - - 0 0 - 0.285 0.247 0.333 - - 0 - 0.00%
2001-09-05 0 0.030 0.026 0.030 - - 0 0 - 0.285 0.247 0.285 - - 0 - 0.00%
2001-09-04 0 0.030 0.026 0.040 - - 0 0 - 0.285 0.247 0.380 - - 0 - 0.00%
2001-09-03 0 0.030 0.026 0.034 0.030 0.030 100,000 3,000 0.0300 0.285 0.247 0.323 0.285 0.285 10,522 0.2851 0.00%
2001-08-31 0 0.030 0.028 0.030 - - 0 0 - 0.285 0.266 0.285 - - 0 - -6.25%
2001-08-30 0 0.032 0.028 0.032 0.029 0.033 920,000 27,610 0.0300 0.304 0.266 0.304 0.276 0.314 96,799 0.2852 6.67%
2001-08-29 0 0.030 0.028 0.030 0.030 0.030 10,000 300 0.0300 0.285 0.266 0.285 0.285 0.285 1,052 0.2851 0.00%
2001-08-28 0 0.030 0.028 0.033 0.027 0.030 700,000 20,400 0.0291 0.285 0.266 0.314 0.257 0.285 73,651 0.2770 15.38%
2001-08-27 0 0.026 0.025 0.030 - - 0 0 - 0.247 0.238 0.285 - - 0 - 0.00%
2001-08-24 0 0.026 0.027 - 0.018 0.027 250,000 6,476 0.0259 0.247 0.257 - 0.171 0.257 26,304 0.2462 13.04%
2001-08-23 0 0.023 0.023 0.026 - - 5,100,000 117,300 0.0230 0.219 0.219 0.247 - - 536,600 0.2186 0.00%
2001-08-22 0 0.023 0.022 0.026 0.023 0.023 100,000 2,300 0.0230 0.219 0.209 0.247 0.219 0.219 10,522 0.2186 -8.00%
2001-08-21 0 0.025 0.028 - - - 0 0 - 0.238 0.266 - - - 0 - 0.00%
2001-08-20 0 0.025 0.025 0.028 0.021 0.026 2,046,000 45,458 0.0222 0.238 0.238 0.266 0.200 0.247 215,271 0.2112 0.00%
2001-08-17 0 0.025 0.025 0.036 0.025 0.025 50,000 1,250 0.0250 0.238 0.238 0.342 0.238 0.238 5,261 0.2376 -21.88%
2001-08-16 0 0.032 0.025 0.034 - - 0 0 - 0.304 0.238 0.323 - - 0 - 0.00%
2001-08-15 0 0.032 0.025 0.033 - - 0 0 - 0.304 0.238 0.314 - - 0 - 0.00%
2001-08-14 0 0.032 0.026 0.032 - - 0 0 - 0.304 0.247 0.304 - - 0 - -3.03%
2001-08-13 0 0.033 0.023 0.037 0.023 0.033 254,000 8,142 0.0321 0.314 0.219 0.352 0.219 0.314 26,725 0.3047 22.22%
2001-08-10 0 0.027 0.026 0.030 - - 0 0 - 0.257 0.247 0.285 - - 0 - 0.00%
2001-08-09 0 0.027 0.027 0.030 0.027 0.028 702,000 19,104 0.0272 0.257 0.257 0.285 0.257 0.266 73,861 0.2586 -15.63%
2001-08-08 0 0.032 0.027 0.032 0.031 0.033 102,000 3,166 0.0310 0.304 0.257 0.304 0.295 0.314 10,732 0.2950 28.00%
2001-08-07 0 0.025 0.025 0.030 0.024 0.030 500,000 14,384 0.0288 0.238 0.238 0.285 0.228 0.285 52,608 0.2734 -32.43%
2001-08-06 0 0.037 0.032 0.037 0.022 0.040 744,000 17,994 0.0242 0.352 0.304 0.352 0.209 0.380 78,281 0.2299 42.31%
2001-08-03 0 0.026 0.033 0.034 - - 0 0 - 0.247 0.314 0.323 - - 0 - 0.00%
2001-08-02 0 0.026 0.026 0.030 0.026 0.026 100,000 2,600 0.0260 0.247 0.247 0.285 0.247 0.247 10,522 0.2471 -13.33%
2001-08-01 0 0.030 0.028 0.030 0.028 0.030 600,000 17,736 0.0296 0.285 0.266 0.285 0.266 0.285 63,129 0.2809 11.11%
2001-07-31 0 0.027 0.027 0.030 0.026 0.026 200,000 5,200 0.0260 0.257 0.257 0.285 0.247 0.247 21,043 0.2471 -6.90%
2001-07-30 0 0.029 0.025 0.029 0.026 0.029 400,000 11,594 0.0290 0.276 0.238 0.276 0.247 0.276 42,086 0.2755 0.00%
2001-07-27 0 0.029 0.027 0.029 0.027 0.029 1,972,000 55,732 0.0283 0.276 0.257 0.276 0.257 0.276 207,486 0.2686 16.00%
2001-07-26 0 0.025 0.025 0.027 0.025 0.030 13,750,000 376,268 0.0274 0.238 0.238 0.257 0.238 0.285 1,446,717 0.2601 -16.67%
2001-07-24 0 0.030 0.030 0.032 0.028 0.035 5,200,000 163,600 0.0315 0.285 0.285 0.304 0.266 0.333 547,122 0.2990 -16.67%
2001-07-23 0 0.036 0.031 0.040 - - 0 0 - 0.342 0.295 0.380 - - 0 - 0.00%
2001-07-20 0 0.036 0.030 0.036 0.034 0.036 570,000 19,520 0.0342 0.342 0.285 0.342 0.323 0.342 59,973 0.3255 0.00%
2001-07-19 0 0.036 0.033 0.036 0.033 0.038 320,000 10,920 0.0341 0.342 0.314 0.342 0.314 0.361 33,669 0.3243 -2.70%
2001-07-18 0 0.037 0.034 0.037 0.034 0.037 500,000 17,640 0.0353 0.352 0.323 0.352 0.323 0.352 52,608 0.3353 8.82%
2001-07-17 0 0.034 0.034 0.037 0.033 0.035 410,000 14,018 0.0342 0.323 0.323 0.352 0.314 0.333 43,138 0.3250 -2.86%
2001-07-16 0 0.035 0.034 0.035 0.034 0.035 1,950,000 66,750 0.0342 0.333 0.323 0.333 0.323 0.333 205,171 0.3253 -7.89%
2001-07-13 0 0.038 0.034 0.038 0.034 0.038 750,000 26,100 0.0348 0.361 0.323 0.361 0.323 0.361 78,912 0.3307 0.00%
2001-07-12 0 0.038 0.035 0.044 0.030 0.038 2,921,000 96,130 0.0329 0.361 0.333 0.418 0.285 0.361 307,335 0.3128 15.15%
2001-07-11 0 0.033 0.030 0.033 0.029 0.033 1,300,000 39,976 0.0308 0.314 0.285 0.314 0.276 0.314 136,781 0.2923 -5.71%
2001-07-10 0 0.035 0.032 0.035 0.028 0.035 888,000 28,142 0.0317 0.333 0.304 0.333 0.266 0.333 93,432 0.3012 0.00%
2001-07-09 0 0.035 0.028 0.035 - - 0 0 - 0.333 0.266 0.333 - - 0 - -5.41%
2001-07-05 0 0.037 0.033 0.037 0.037 0.037 200,000 7,400 0.0370 0.352 0.314 0.352 0.352 0.352 21,043 0.3517 0.00%
2001-07-04 0 0.037 0.033 0.038 - - 0 0 - 0.352 0.314 0.361 - - 0 - 0.00%
2001-07-03 0 0.037 0.032 0.037 0.032 0.037 362,000 12,714 0.0351 0.352 0.304 0.352 0.304 0.352 38,088 0.3338 8.82%
2001-06-29 0 0.034 0.033 0.036 0.032 0.038 2,256,000 79,200 0.0351 0.323 0.314 0.342 0.304 0.361 237,367 0.3337 -2.86%
2001-06-28 0 0.035 0.035 0.037 0.035 0.036 300,000 10,600 0.0353 0.333 0.333 0.352 0.333 0.342 31,565 0.3358 -5.41%
2001-06-27 0 0.037 0.034 0.037 0.034 0.037 3,590,000 126,134 0.0351 0.352 0.323 0.352 0.323 0.352 377,725 0.3339 2.78%
2001-06-26 0 0.036 0.035 0.038 0.035 0.037 2,720,000 97,900 0.0360 0.342 0.333 0.361 0.333 0.352 286,187 0.3421 -10.00%
2001-06-22 0 0.040 0.036 0.040 0.036 0.040 2,900,000 107,580 0.0371 0.380 0.342 0.380 0.342 0.380 305,126 0.3526 5.26%
2001-06-21 0 0.038 0.038 0.041 0.038 0.039 2,000,000 77,500 0.0388 0.361 0.361 0.390 0.361 0.371 210,432 0.3683 -2.56%
2001-06-20 0 0.039 0.039 0.043 0.038 0.042 3,440,000 136,960 0.0398 0.371 0.371 0.409 0.361 0.399 361,942 0.3784 -2.50%
2001-06-19 0 0.040 0.040 0.041 0.038 0.041 2,620,000 102,930 0.0393 0.380 0.380 0.390 0.361 0.390 275,665 0.3734 2.56%
2001-06-18 0 0.039 0.037 0.041 0.037 0.040 21,670,000 857,300 0.0396 0.371 0.352 0.390 0.352 0.380 2,280,026 0.3760 0.00%
2001-06-15 0 0.039 0.038 0.039 0.038 0.039 480,000 18,320 0.0382 0.371 0.361 0.371 0.361 0.371 50,504 0.3627 0.00%
2001-06-14 0 0.039 0.038 0.039 0.038 0.042 2,190,000 86,820 0.0396 0.371 0.361 0.371 0.361 0.399 230,423 0.3768 2.63%
2001-06-13 0 0.038 0.037 0.040 0.037 0.042 3,600,000 141,950 0.0394 0.361 0.352 0.380 0.352 0.399 378,777 0.3748 -5.00%
2001-06-12 0 0.040 0.038 0.040 0.037 0.044 13,940,000 536,620 0.0385 0.380 0.361 0.380 0.352 0.418 1,466,708 0.3659 -4.76%
2001-06-11 0 0.042 0.042 0.044 0.041 0.043 2,829,166 119,555 0.0423 0.399 0.399 0.418 0.390 0.409 297,673 0.4016 -4.55%
2001-06-08 0 0.044 0.044 0.045 0.036 0.044 6,166,000 260,676 0.0423 0.418 0.418 0.428 0.342 0.418 648,760 0.4018 7.32%
2001-06-07 0 0.041 0.040 0.042 - - 0 0 - 0.390 0.380 0.399 - - 0 - 0.00%
2001-06-06 0 0.041 0.040 0.044 0.037 0.041 5,300,000 213,900 0.0404 0.390 0.380 0.418 0.352 0.390 557,644 0.3836 5.13%
2001-06-05 0 0.039 0.039 0.040 0.039 0.041 1,200,000 48,500 0.0404 0.371 0.371 0.380 0.371 0.390 126,259 0.3841 0.00%
2001-06-04 0 0.039 0.035 0.042 0.039 0.041 7,700,000 303,900 0.0395 0.371 0.333 0.399 0.371 0.390 810,161 0.3751 0.00%
2001-06-01 0 0.039 0.039 0.040 0.039 0.041 2,800,000 111,900 0.0400 0.371 0.371 0.380 0.371 0.390 294,604 0.3798 -4.88%
2001-05-31 0 0.041 0.039 0.041 0.038 0.043 4,770,000 193,210 0.0405 0.390 0.371 0.390 0.361 0.409 501,879 0.3850 -4.65%
2001-05-30 0 0.043 0.040 0.043 0.038 0.051 12,800,000 592,200 0.0463 0.409 0.380 0.409 0.361 0.485 1,346,762 0.4397 -14.00%
2001-05-29 0 0.050 - 0.050 - - 0 0 - 0.475 - 0.475 - - 0 - 0.00%
2001-05-28 0 0.050 0.046 0.050 0.050 0.050 1,677,000 83,840 0.0500 0.475 0.437 0.475 0.475 0.475 176,447 0.4752 2.04%
2001-05-25 0 0.049 - 0.049 0.050 0.050 300,000 15,000 0.0500 0.466 - 0.466 0.475 0.475 31,565 0.4752 2.08%
2001-05-24 0 0.048 0.041 0.048 0.040 0.048 900,000 40,530 0.0450 0.456 0.390 0.456 0.380 0.456 94,694 0.4280 14.29%
2001-05-23 0 0.042 0.036 0.042 0.036 0.045 2,570,000 104,080 0.0405 0.399 0.342 0.399 0.342 0.428 270,405 0.3849 -4.55%
2001-05-22 0 0.044 - 0.045 0.044 0.044 500,000 22,000 0.0440 0.418 - 0.428 0.418 0.418 52,608 0.4182 7.32%
2001-05-21 0 0.041 0.038 0.041 0.041 0.041 150,000 6,150 0.0410 0.390 0.361 0.390 0.390 0.390 15,782 0.3897 2.50%
2001-05-18 0 0.040 0.038 0.043 - - 0 0 - 0.380 0.361 0.409 - - 0 - 0.00%
2001-05-17 0 0.040 0.035 0.040 0.036 0.040 900,000 33,950 0.0377 0.380 0.333 0.380 0.342 0.380 94,694 0.3585 2.56%
2001-05-16 0 0.039 0.038 0.044 0.039 0.044 12,700,000 534,600 0.0421 0.371 0.361 0.418 0.371 0.418 1,336,240 0.4001 0.00%
2001-05-15 0 0.039 0.039 0.044 0.036 0.070 1,582,000 64,160 0.0406 0.371 0.371 0.418 0.342 0.665 166,451 0.3855 -22.00%
2001-05-14 0 0.050 0.046 0.050 0.050 0.050 580,000 29,560 0.0510 0.475 0.437 0.475 0.475 0.475 61,025 0.4844 -1.96%
2001-05-11 0 0.051 0.050 0.055 - - 0 0 - 0.485 0.475 0.523 - - 0 - 0.00%
2001-05-10 0 0.051 0.050 0.051 - - 0 0 - 0.485 0.475 0.485 - - 0 - -7.27%
2001-05-09 0 0.055 0.050 0.055 - - 0 0 - 0.523 0.475 0.523 - - 0 - 0.00%
2001-05-08 0 0.055 0.052 0.058 0.015 0.066 1,206,000 67,278 0.0558 0.523 0.494 0.551 0.143 0.627 126,890 0.5302 0.00%
2001-05-07 0 0.055 0.046 0.056 - - 0 0 - 0.523 0.437 0.532 - - 0 - 0.00%
2001-05-04 0 0.055 0.050 0.057 - - 0 0 - 0.523 0.475 0.542 - - 0 - 0.00%
2001-05-03 0 0.055 0.051 0.055 - - 0 0 - 0.523 0.485 0.523 - - 0 - 0.00%
2001-05-02 0 0.055 0.051 0.055 - - 0 0 - 0.523 0.485 0.523 - - 0 - -3.51%
2001-04-27 0 0.057 0.051 0.057 0.051 0.057 102,000 5,214 0.0511 0.542 0.485 0.542 0.485 0.542 10,732 0.4858 3.64%
2001-04-26 0 0.055 0.051 0.057 0.050 0.055 280,000 14,590 0.0521 0.523 0.485 0.542 0.475 0.523 29,460 0.4952 -3.51%
2001-04-25 0 0.057 0.053 0.057 0.058 0.058 500,000 29,000 0.0580 0.542 0.504 0.542 0.551 0.551 52,608 0.5512 -1.72%
2001-04-24 0 0.058 0.048 0.058 0.050 0.060 1,708,000 95,310 0.0558 0.551 0.456 0.551 0.475 0.570 179,709 0.5304 0.00%
2001-04-23 0 0.058 0.053 0.058 - - 0 0 - 0.551 0.504 0.551 - - 0 - 0.00%
2001-04-20 0 0.058 0.055 0.058 0.058 0.069 404,000 23,960 0.0593 0.551 0.523 0.551 0.551 0.656 42,507 0.5637 11.54%
2001-04-19 0 0.052 0.052 - 0.045 0.051 790,000 38,950 0.0493 0.494 0.494 - 0.428 0.485 83,120 0.4686 1.96%
2001-04-18 0 0.051 0.045 0.051 0.052 0.053 270,000 14,240 0.0527 0.485 0.428 0.485 0.494 0.504 28,408 0.5013 0.00%
2001-04-17 0 0.051 0.045 0.051 0.022 0.051 64,000 2,984 0.0466 0.485 0.428 0.485 0.209 0.485 6,734 0.4431 -3.77%
2001-04-12 0 0.053 0.047 0.055 0.053 0.055 1,070,000 56,850 0.0531 0.504 0.447 0.523 0.504 0.523 112,581 0.5050 -3.64%
2001-04-11 0 0.055 0.045 0.055 0.055 0.055 20,000 1,100 0.0550 0.523 0.428 0.523 0.523 0.523 2,104 0.5227 5.77%
2001-04-10 0 0.052 0.044 0.052 0.022 0.052 84,000 4,186 0.0498 0.494 0.418 0.494 0.209 0.494 8,838 0.4736 0.00%
2001-04-09 0 0.052 0.032 0.052 0.022 0.054 174,000 8,226 0.0473 0.494 0.304 0.494 0.209 0.513 18,308 0.4493 -3.70%
2001-04-06 0 0.054 - 0.056 - - 0 0 - 0.513 - 0.532 - - 0 - 0.00%
2001-04-04 0 0.054 - 0.054 0.055 0.055 500,000 27,500 0.0550 0.513 - 0.513 0.523 0.523 52,608 0.5227 -6.90%
2001-04-03 0 0.058 - 0.058 0.057 0.058 500,000 28,700 0.0574 0.551 - 0.551 0.542 0.551 52,608 0.5455 7.41%
2001-04-02 0 0.054 - 0.055 - - 0 0 - 0.513 - 0.523 - - 0 - 0.00%
2001-03-30 0 0.054 - 0.054 - - 0 0 - 0.513 - 0.513 - - 0 - 0.00%
2001-03-29 0 0.054 0.038 0.054 0.046 0.061 860,000 44,760 0.0520 0.513 0.361 0.513 0.437 0.580 90,486 0.4947 -6.90%
2001-03-28 0 0.058 0.052 0.058 0.060 0.060 50,000 3,000 0.0600 0.551 0.494 0.551 0.570 0.570 5,261 0.5703 -3.33%
2001-03-27 0 0.060 - 0.058 0.057 0.060 250,000 14,500 0.0580 0.570 - 0.551 0.542 0.570 26,304 0.5512 3.45%
2001-03-26 0 0.058 0.052 0.060 0.049 0.058 1,550,000 78,950 0.0509 0.551 0.494 0.570 0.466 0.551 163,084 0.4841 16.00%
2001-03-23 0 0.050 0.042 0.057 - - 2,000,000 112,000 0.0560 0.475 0.399 0.542 - - 210,432 0.5322 0.00%
2001-03-22 0 0.050 0.044 0.050 0.040 0.050 1,300,000 58,370 0.0449 0.475 0.418 0.475 0.380 0.475 136,781 0.4267 13.64%
2001-03-21 0 0.044 0.040 0.048 0.044 0.051 980,000 44,820 0.0457 0.418 0.380 0.456 0.418 0.485 103,111 0.4347 0.00%
2001-03-20 0 0.044 0.035 0.044 0.035 0.065 14,750,000 780,746 0.0529 0.418 0.333 0.418 0.333 0.618 1,551,933 0.5031 -24.14%
2001-03-19 0 0.058 0.051 0.058 0.055 0.061 636,000 36,098 0.0568 0.551 0.485 0.551 0.523 0.580 66,917 0.5394 -7.94%
2001-03-16 0 0.063 0.059 0.063 0.055 0.068 900,000 53,500 0.0594 0.599 0.561 0.599 0.523 0.646 94,694 0.5650 3.28%
2001-03-15 0 0.061 0.057 0.061 0.053 0.062 1,211,333 71,303 0.0589 0.580 0.542 0.580 0.504 0.589 127,451 0.5595 -7.58%
2001-03-14 0 0.066 0.064 0.066 0.064 0.069 9,170,000 600,940 0.0655 0.627 0.608 0.627 0.608 0.656 964,829 0.6228 0.00%
2001-03-13 0 0.066 0.055 0.070 0.059 0.066 62,870,000 3,772,030 0.0600 0.627 0.523 0.665 0.561 0.627 6,614,916 0.5702 10.00%
2001-03-12 0 0.060 0.055 0.063 0.060 0.063 550,000 33,550 0.0610 0.570 0.523 0.599 0.570 0.599 57,869 0.5798 -4.76%
2001-03-09 1 0.063 - - - - 0 0 - 0.599 - - - - 0 - 0.00%
2001-03-08 0 0.063 0.059 0.063 0.059 0.063 416,000 25,388 0.0610 0.599 0.561 0.599 0.561 0.599 43,770 0.5800 5.00%
2001-03-07 0 0.060 0.057 0.062 0.057 0.062 8,170,000 486,250 0.0595 0.570 0.542 0.589 0.542 0.589 859,613 0.5657 7.14%
2001-03-06 0 0.056 0.056 0.061 0.055 0.061 908,000 53,148 0.0585 0.532 0.532 0.580 0.523 0.580 95,536 0.5563 -9.68%
2001-03-05 0 0.062 0.056 0.062 0.051 0.064 3,828,000 231,970 0.0606 0.589 0.532 0.589 0.485 0.608 402,766 0.5759 6.90%
2001-03-02 0 0.058 0.058 0.063 0.058 0.063 2,150,000 133,700 0.0622 0.551 0.551 0.599 0.551 0.599 226,214 0.5910 -10.77%
2001-03-01 0 0.065 0.060 0.065 0.060 0.065 1,200,000 75,100 0.0626 0.618 0.570 0.618 0.570 0.618 126,259 0.5948 -1.52%
2001-02-28 0 0.066 0.064 0.066 0.062 0.067 12,540,000 819,470 0.0653 0.627 0.608 0.627 0.589 0.637 1,319,406 0.6211 3.12%
2001-02-27 0 0.064 0.060 0.064 0.060 0.065 2,004,000 126,852 0.0633 0.608 0.570 0.608 0.570 0.618 210,852 0.6016 -1.54%
2001-02-26 0 0.065 0.063 0.065 0.062 0.070 14,300,000 920,790 0.0644 0.618 0.599 0.618 0.589 0.665 1,504,586 0.6120 4.84%
2001-02-23 0 0.062 0.060 0.062 0.060 0.065 1,930,000 119,390 0.0619 0.589 0.570 0.589 0.570 0.618 203,066 0.5879 0.00%
2001-02-22 0 0.062 0.057 0.062 0.055 0.062 5,800,000 339,626 0.0586 0.589 0.542 0.589 0.523 0.589 610,252 0.5565 0.00%
2001-02-21 0 0.062 0.061 0.064 0.060 0.066 6,033,000 384,870 0.0638 0.589 0.580 0.608 0.570 0.627 634,767 0.6063 1.64%
2001-02-20 0 0.061 0.058 0.064 0.057 0.070 2,832,000 173,906 0.0614 0.580 0.551 0.608 0.542 0.665 297,971 0.5836 -12.86%
2001-02-19 0 0.070 0.065 0.070 0.051 0.070 5,870,000 348,380 0.0593 0.665 0.618 0.665 0.485 0.665 617,617 0.5641 45.83%
2001-02-16 0 0.048 0.043 - 0.043 0.048 1,200,000 53,350 0.0445 0.456 0.409 - 0.409 0.456 126,259 0.4225 11.63%
2001-02-15 0 0.043 0.042 0.045 0.037 0.043 5,060,000 200,600 0.0396 0.409 0.399 0.428 0.352 0.409 532,392 0.3768 10.26%
2001-02-14 0 0.039 0.038 0.040 0.037 0.045 4,782,000 191,234 0.0400 0.371 0.361 0.380 0.352 0.428 503,142 0.3801 -2.50%
2001-02-13 0 0.040 0.040 0.043 0.034 0.043 9,941,000 360,860 0.0363 0.380 0.380 0.409 0.323 0.409 1,045,950 0.3450 5.26%
2001-02-12 0 0.038 0.038 0.040 0.037 0.037 250,000 9,250 0.0370 0.361 0.361 0.380 0.352 0.352 26,304 0.3517 8.57%
2001-02-09 0 0.035 0.034 0.038 0.035 0.035 50,000 1,750 0.0350 0.333 0.323 0.361 0.333 0.333 5,261 0.3326 2.94%
2001-02-08 0 0.034 0.033 0.038 - - 0 0 - 0.323 0.314 0.361 - - 0 - 0.00%
2001-02-07 0 0.034 0.033 0.039 - - 0 0 - 0.323 0.314 0.371 - - 0 - 0.00%
2001-02-06 0 0.034 0.033 0.035 0.031 0.036 6,150,000 194,700 0.0317 0.323 0.314 0.333 0.295 0.342 647,077 0.3009 0.00%
2001-02-05 0 0.034 0.032 0.034 0.031 0.034 5,244,000 169,796 0.0324 0.323 0.304 0.323 0.295 0.323 551,752 0.3077 -10.53%
2001-02-02 0 0.038 0.031 0.038 0.032 0.038 1,750,000 58,300 0.0333 0.361 0.295 0.361 0.304 0.361 184,128 0.3166 0.00%
2001-02-01 0 0.038 0.035 0.038 0.038 0.038 500,000 19,000 0.0380 0.361 0.333 0.361 0.361 0.361 52,608 0.3612 8.57%
2001-01-31 0 0.035 0.032 0.035 0.035 0.040 4,500,000 162,460 0.0361 0.333 0.304 0.333 0.333 0.380 473,471 0.3431 -12.50%
2001-01-30 0 0.040 0.040 0.041 0.039 0.044 1,016,000 42,286 0.0416 0.380 0.380 0.390 0.371 0.418 106,899 0.3956 -2.44%
2001-01-29 0 0.041 0.040 - 0.041 0.041 1,390,000 56,990 0.0410 0.390 0.380 - 0.390 0.390 146,250 0.3897 0.00%
2001-01-23 0 0.041 0.039 0.041 - - 0 0 - 0.390 0.371 0.390 - - 0 - 0.00%
2001-01-22 0 0.041 0.041 0.043 0.036 0.041 2,770,000 109,570 0.0396 0.390 0.390 0.409 0.342 0.390 291,448 0.3760 0.00%
2001-01-19 0 0.041 0.041 - 0.028 0.041 6,733,000 256,372 0.0381 0.390 0.390 - 0.266 0.390 708,418 0.3619 2.50%
2001-01-18 0 0.040 0.037 0.041 0.037 0.041 958,000 38,620 0.0403 0.380 0.352 0.390 0.352 0.390 100,797 0.3831 0.00%
2001-01-17 0 0.040 0.038 0.040 0.040 0.041 3,210,000 129,800 0.0404 0.380 0.361 0.380 0.380 0.390 337,743 0.3843 0.00%
2001-01-16 0 0.040 0.040 0.041 0.040 0.040 210,000 8,400 0.0400 0.380 0.380 0.390 0.380 0.380 22,095 0.3802 -2.44%
2001-01-15 0 0.041 0.040 0.044 0.040 0.045 1,020,000 42,900 0.0421 0.390 0.380 0.418 0.380 0.428 107,320 0.3997 -10.87%
2001-01-12 0 0.046 0.046 0.048 0.046 0.046 700,000 32,200 0.0460 0.437 0.437 0.456 0.437 0.437 73,651 0.4372 4.55%
2001-01-11 0 0.044 - 0.044 - - 0 0 - 0.418 - 0.418 - - 0 - -2.22%
2001-01-10 0 0.045 - 0.049 0.045 0.045 430,000 19,350 0.0450 0.428 - 0.466 0.428 0.428 45,243 0.4277 4.65%
2001-01-09 0 0.043 0.041 0.043 0.041 0.044 1,990,000 83,890 0.0422 0.409 0.390 0.409 0.390 0.418 209,379 0.4007 0.00%
2001-01-08 0 0.043 0.043 0.045 0.041 0.046 5,600,000 244,100 0.0436 0.409 0.409 0.428 0.390 0.437 589,208 0.4143 -4.44%
2001-01-05 0 0.045 0.042 0.045 0.042 0.048 950,000 44,000 0.0463 0.428 0.399 0.428 0.399 0.456 99,955 0.4402 0.00%
2001-01-04 0 0.045 - 0.046 0.045 0.046 1,800,000 82,700 0.0459 0.428 - 0.437 0.428 0.437 189,388 0.4367 -2.17%
2001-01-03 0 0.046 - 0.049 - - 0 0 - 0.437 - 0.466 - - 0 - 0.00%
2001-01-02 0 0.046 - 0.051 0.046 0.051 1,400,000 69,630 0.0497 0.437 - 0.485 0.437 0.485 147,302 0.4727 -4.17%
2000-12-29 0 0.048 0.045 0.049 - - 20,000,000 960,000 0.0480 0.456 0.428 0.466 - - 2,104,316 0.4562 0.00%
2000-12-28 0 0.048 - 0.050 0.048 0.048 100,000 4,800 0.0480 0.456 - 0.475 0.456 0.456 10,522 0.4562 -11.11%
2000-12-27 0 0.054 - 0.054 0.050 0.054 1,300,000 65,400 0.0503 0.513 - 0.513 0.475 0.513 136,781 0.4781 8.00%
2000-12-22 1 0.050 - - - - 0 0 - 0.475 - - - - 0 - 0.00%
2000-12-21 0 0.050 - 0.050 0.050 0.050 236,000 11,800 0.0500 0.475 - 0.475 0.475 0.475 24,831 0.4752 0.00%
2000-12-20 0 0.050 - 0.050 0.051 0.051 50,000 2,550 0.0510 0.475 - 0.475 0.485 0.485 5,261 0.4847 0.00%
2000-12-19 0 0.050 0.046 0.050 0.050 0.050 50,000 2,500 0.0500 0.475 0.437 0.475 0.475 0.475 5,261 0.4752 0.00%
2000-12-18 0 0.050 0.050 0.054 0.050 0.050 80,000 4,000 0.0500 0.475 0.475 0.513 0.475 0.475 8,417 0.4752 0.00%
2000-12-15 0 0.050 - 0.054 0.050 0.050 1,300,000 65,000 0.0500 0.475 - 0.513 0.475 0.475 136,781 0.4752 -9.09%
2000-12-14 0 0.055 0.045 0.059 0.045 0.055 2,080,000 98,300 0.0473 0.523 0.428 0.561 0.428 0.523 218,849 0.4492 14.58%
2000-12-13 0 0.048 0.044 0.055 0.048 0.048 1,300,000 62,400 0.0480 0.456 0.418 0.523 0.456 0.456 136,781 0.4562 -11.11%
2000-12-12 0 0.054 - 0.059 - - 0 0 - 0.513 - 0.561 - - 0 - 0.00%
2000-12-11 0 0.054 0.050 0.058 - - 0 0 - 0.513 0.475 0.551 - - 0 - 0.00%
2000-12-08 0 0.054 0.050 0.054 0.054 0.054 380,000 20,520 0.0540 0.513 0.475 0.513 0.513 0.513 39,982 0.5132 0.00%
2000-12-07 0 0.054 0.053 0.057 0.053 0.054 690,000 36,770 0.0533 0.513 0.504 0.542 0.504 0.513 72,599 0.5065 -5.26%
2000-12-06 0 0.057 0.055 0.057 0.055 0.059 2,064,000 117,880 0.0571 0.542 0.523 0.542 0.523 0.561 217,165 0.5428 5.56%
2000-12-05 0 0.054 0.048 0.055 - - 0 0 - 0.513 0.456 0.523 - - 0 - 0.00%
2000-12-04 0 0.054 - 0.058 - - 1,000,000 50,000 0.0500 0.513 - 0.551 - - 105,216 0.4752 0.00%
2000-12-01 0 0.054 0.048 0.060 - - 0 0 - 0.513 0.456 0.570 - - 0 - 0.00%
2000-11-30 0 0.054 0.048 0.058 0.045 0.054 1,000,000 49,600 0.0496 0.513 0.456 0.551 0.428 0.513 105,216 0.4714 10.20%
2000-11-29 0 0.049 0.048 0.055 0.049 0.052 900,000 45,250 0.0503 0.466 0.456 0.523 0.466 0.494 94,694 0.4779 -12.50%
2000-11-28 0 0.056 0.053 0.059 0.053 0.056 550,000 29,750 0.0541 0.532 0.504 0.561 0.504 0.532 57,869 0.5141 5.66%
2000-11-27 0 0.053 - 0.059 - - 0 0 - 0.504 - 0.561 - - 0 - 0.00%
2000-11-24 0 0.053 0.050 0.056 0.053 0.053 500,000 26,500 0.0530 0.504 0.475 0.532 0.504 0.504 52,608 0.5037 6.00%
2000-11-23 0 0.050 0.050 - - - 0 0 - 0.475 0.475 - - - 0 - 0.00%
2000-11-22 0 0.050 0.050 0.054 - - 0 0 - 0.475 0.475 0.513 - - 0 - 0.00%
2000-11-21 0 0.050 0.050 - 0.050 0.050 150,000 7,500 0.0500 0.475 0.475 - 0.475 0.475 15,782 0.4752 0.00%
2000-11-20 0 0.050 0.050 0.052 0.048 0.050 222,000 10,700 0.0482 0.475 0.475 0.494 0.456 0.475 23,358 0.4581 0.00%
2000-11-17 0 0.050 0.050 0.054 0.050 0.051 1,120,000 56,200 0.0502 0.475 0.475 0.513 0.475 0.485 117,842 0.4769 0.00%
2000-11-16 0 0.050 0.047 0.050 - - 0 0 - 0.475 0.447 0.475 - - 0 - 0.00%
2000-11-15 0 0.050 0.050 0.060 0.050 0.060 1,190,000 69,700 0.0586 0.475 0.475 0.570 0.475 0.570 125,207 0.5567 -16.67%
2000-11-14 0 0.060 0.058 0.064 0.060 0.064 3,100,000 187,700 0.0605 0.570 0.551 0.608 0.570 0.608 326,169 0.5755 17.65%
2000-11-13 0 0.051 - - 0.051 0.051 100,000 5,100 0.0510 0.485 - - 0.485 0.485 10,522 0.4847 0.00%
2000-11-10 0 0.051 0.047 0.054 - - 0 0 - 0.485 0.447 0.513 - - 0 - 0.00%
2000-11-09 0 0.051 0.047 - - - 0 0 - 0.485 0.447 - - - 0 - 0.00%
2000-11-08 0 0.051 0.051 0.054 0.050 0.051 656,000 32,956 0.0502 0.485 0.485 0.513 0.475 0.485 69,022 0.4775 -5.56%
2000-11-07 0 0.054 0.050 0.056 0.054 0.054 500,000 27,000 0.0540 0.513 0.475 0.532 0.513 0.513 52,608 0.5132 -3.57%
2000-11-06 0 0.056 - 0.061 - - 0 0 - 0.532 - 0.580 - - 0 - 0.00%
2000-11-03 0 0.056 0.056 - 0.054 0.056 346,667 18,751 0.0541 0.532 0.532 - 0.513 0.532 36,475 0.5141 3.70%
2000-11-02 0 0.054 0.054 0.058 0.050 0.050 900,000 45,000 0.0500 0.513 0.513 0.551 0.475 0.475 94,694 0.4752 -10.00%
2000-11-01 0 0.060 0.055 0.064 0.055 0.060 800,000 44,800 0.0560 0.570 0.523 0.608 0.523 0.570 84,173 0.5322 17.65%
2000-10-31 0 0.051 0.051 0.056 0.050 0.054 1,650,000 83,000 0.0503 0.485 0.485 0.532 0.475 0.513 173,606 0.4781 2.00%
2000-10-30 0 0.050 0.044 0.050 0.038 0.054 1,760,000 77,220 0.0439 0.475 0.418 0.475 0.361 0.513 185,180 0.4170 -7.41%
2000-10-27 1 0.054 - - - - 0 0 - 0.513 - - - - 0 - 0.00%
2000-10-26 0 0.054 0.050 0.054 0.052 0.054 218,000 11,572 0.0531 0.513 0.475 0.513 0.494 0.513 22,937 0.5045 31.71%
2000-10-25 0 0.041 0.041 0.048 0.041 0.048 208,000 8,584 0.0413 0.390 0.390 0.456 0.390 0.456 21,885 0.3922 -6.82%
2000-10-24 0 0.044 0.041 - - - 0 0 - 0.418 0.390 - - - 0 - 0.00%
2000-10-23 0 0.044 0.037 0.052 0.036 0.044 1,100,000 46,800 0.0425 0.418 0.352 0.494 0.342 0.418 115,737 0.4044 0.00%
2000-10-20 0 0.044 0.037 0.044 0.040 0.044 550,000 22,300 0.0405 0.418 0.352 0.418 0.380 0.418 57,869 0.3854 10.00%
2000-10-19 0 0.040 0.040 0.046 0.025 0.047 3,790,000 137,700 0.0363 0.380 0.380 0.437 0.238 0.447 398,768 0.3453 -24.53%
2000-10-18 0 0.053 - 0.053 - - 0 0 - 0.504 - 0.504 - - 0 - -1.85%
2000-10-17 0 0.054 - 0.058 - - 0 0 - 0.513 - 0.551 - - 0 - 0.00%
2000-10-16 0 0.054 0.054 0.059 0.054 0.059 330,000 18,170 0.0551 0.513 0.513 0.561 0.513 0.561 34,721 0.5233 -1.82%
2000-10-13 0 0.055 0.055 0.059 0.055 0.055 600,000 33,000 0.0550 0.523 0.523 0.561 0.523 0.523 63,129 0.5227 0.00%
2000-10-12 0 0.055 0.055 0.056 0.055 0.063 2,320,000 129,220 0.0557 0.523 0.523 0.532 0.523 0.599 244,101 0.5294 1.85%
2000-10-11 0 0.054 0.050 0.054 0.058 0.074 1,150,000 80,630 0.0701 0.513 0.475 0.513 0.551 0.703 120,998 0.6664 -30.77%
2000-10-10 0 0.078 - 0.078 - - 0 0 - 0.741 - 0.741 - - 0 - -1.27%
2000-10-09 0 0.079 - 0.079 - - 0 0 - 0.751 - 0.751 - - 0 - -1.25%
2000-10-05 0 0.080 0.080 - 0.065 0.078 1,042,000 74,144 0.0712 0.760 0.760 - 0.618 0.741 109,635 0.6763 8.11%
2000-10-04 0 0.074 0.074 0.075 - - 0 0 - 0.703 0.703 0.713 - - 0 - 8.82%
2000-10-03 0 0.068 0.060 0.068 0.068 0.071 700,000 49,400 0.0706 0.646 0.570 0.646 0.646 0.675 73,651 0.6707 -4.23%
2000-09-29 0 0.071 - 0.071 - - 0 0 - 0.675 - 0.675 - - 0 - -2.74%
2000-09-28 0 0.073 0.064 0.073 0.068 0.073 50,000 3,450 0.0690 0.694 0.608 0.694 0.646 0.694 5,261 0.6558 4.29%
2000-09-27 0 0.070 0.065 0.070 0.063 0.070 702,000 45,520 0.0648 0.665 0.618 0.665 0.599 0.665 73,861 0.6163 -2.78%
2000-09-26 0 0.072 0.072 0.073 0.061 0.070 1,320,000 90,570 0.0686 0.684 0.684 0.694 0.580 0.665 138,885 0.6521 -2.70%
2000-09-25 0 0.074 0.074 0.075 0.071 0.071 500,000 35,500 0.0710 0.703 0.703 0.713 0.675 0.675 52,608 0.6748 -1.33%
2000-09-22 0 0.075 0.070 0.079 0.070 0.075 4,200,000 313,000 0.0745 0.713 0.665 0.751 0.665 0.713 441,906 0.7083 0.00%
2000-09-21 0 0.075 0.077 0.079 0.070 0.075 2,098,000 152,912 0.0729 0.713 0.732 0.751 0.665 0.713 220,743 0.6927 0.00%
2000-09-20 0 0.075 0.074 0.075 0.071 0.076 900,000 66,800 0.0742 0.713 0.703 0.713 0.675 0.722 94,694 0.7054 1.35%
2000-09-19 0 0.074 0.072 0.074 0.070 0.080 3,200,000 231,974 0.0725 0.703 0.684 0.703 0.665 0.760 336,690 0.6890 5.71%
2000-09-18 0 0.070 0.064 0.070 0.076 0.084 3,000,000 238,200 0.0794 0.665 0.608 0.665 0.722 0.798 315,647 0.7546 -21.35%
2000-09-15 0 0.089 0.089 0.090 0.080 0.080 22,947 1,826 0.0796 0.846 0.846 0.855 0.760 0.760 2,414 0.7563 3.49%
2000-09-14 0 0.086 - 0.086 - - 0 0 - 0.817 - 0.817 - - 0 - -2.27%
2000-09-12 0 0.088 0.082 0.088 0.081 0.088 2,104,000 171,452 0.0815 0.836 0.779 0.836 0.770 0.836 221,374 0.7745 6.02%
2000-09-11 0 0.083 0.083 0.088 0.081 0.085 3,396,000 280,068 0.0825 0.789 0.789 0.836 0.770 0.808 357,313 0.7838 -5.68%
2000-09-08 0 0.088 - 0.088 - - 0 0 - 0.836 - 0.836 - - 0 - 0.00%
2000-09-07 0 0.088 0.082 0.088 0.082 0.088 104,000 8,602 0.0827 0.836 0.779 0.836 0.779 0.836 10,942 0.7861 0.00%
2000-09-06 0 0.088 0.087 0.088 0.083 0.088 495,000 42,022 0.0849 0.836 0.827 0.836 0.789 0.836 52,082 0.8068 0.00%
2000-09-05 0 0.088 0.088 0.089 0.084 0.085 530,000 44,720 0.0844 0.836 0.836 0.846 0.798 0.808 55,764 0.8019 2.33%
2000-09-04 0 0.086 0.086 0.089 0.083 0.090 728,000 61,868 0.0850 0.817 0.817 0.846 0.789 0.855 76,597 0.8077 -4.44%
2000-09-01 0 0.090 0.085 0.090 0.082 0.090 3,038,333 265,993 0.0875 0.855 0.808 0.855 0.779 0.855 319,681 0.8321 13.92%
2000-08-31 0 0.079 0.079 0.084 0.079 0.085 1,152,000 94,108 0.0817 0.751 0.751 0.798 0.751 0.808 121,209 0.7764 -10.23%
2000-08-30 0 0.088 0.088 0.090 0.081 0.081 50,000 4,050 0.0810 0.836 0.836 0.855 0.770 0.770 5,261 0.7698 -2.22%
2000-08-29 0 0.090 0.089 0.090 - - 0 0 - 0.855 0.846 0.855 - - 0 - 0.00%
2000-08-28 0 0.090 0.083 0.093 0.083 0.090 230,000 19,240 0.0837 0.855 0.789 0.884 0.789 0.855 24,200 0.7951 0.00%
2000-08-25 0 0.090 0.084 0.090 0.083 0.090 1,560,000 132,066 0.0847 0.855 0.798 0.855 0.789 0.855 164,137 0.8046 2.27%
2000-08-24 0 0.088 0.084 0.088 0.084 0.095 838,000 74,850 0.0893 0.836 0.798 0.836 0.798 0.903 88,171 0.8489 -2.22%
2000-08-23 0 0.090 0.090 0.092 0.088 0.090 961,595 84,800 0.0882 0.855 0.855 0.874 0.836 0.855 101,175 0.8382 -5.26%
2000-08-22 0 0.095 0.089 0.095 0.089 0.097 2,156,000 197,994 0.0918 0.903 0.846 0.903 0.846 0.922 226,845 0.8728 4.40%
2000-08-21 0 0.091 0.092 0.094 0.083 0.090 400,000 34,400 0.0860 0.865 0.874 0.893 0.789 0.855 42,086 0.8174 -4.21%
2000-08-18 0 0.095 0.093 0.095 0.090 0.095 1,666,000 154,470 0.0927 0.903 0.884 0.903 0.855 0.903 175,289 0.8812 1.06%
2000-08-17 0 0.094 0.094 0.095 0.089 0.095 402,000 36,656 0.0912 0.893 0.893 0.903 0.846 0.903 42,297 0.8666 2.17%
2000-08-16 0 0.092 0.091 0.092 0.098 0.100 320,000 31,400 0.0981 0.874 0.865 0.874 0.931 0.950 33,669 0.9326 -4.17%
2000-08-15 0 0.096 0.092 0.096 0.085 0.096 1,500,000 132,308 0.0882 0.912 0.874 0.912 0.808 0.912 157,824 0.8383 9.09%
2000-08-14 0 0.088 0.088 0.096 0.088 0.093 550,000 50,900 0.0925 0.836 0.836 0.912 0.836 0.884 57,869 0.8796 -8.33%
2000-08-11 0 0.096 0.086 0.096 0.092 0.096 650,000 60,400 0.0929 0.912 0.817 0.912 0.874 0.912 68,390 0.8832 0.00%
2000-08-10 0 0.096 0.096 0.097 0.093 0.100 3,380,000 322,012 0.0953 0.912 0.912 0.922 0.884 0.950 355,629 0.9055 0.00%
2000-08-09 0 0.096 0.096 0.100 0.092 0.100 1,270,000 121,620 0.0958 0.912 0.912 0.950 0.874 0.950 133,624 0.9102 -3.03%
2000-08-08 0 0.099 0.094 0.099 0.094 0.099 4,110,000 399,212 0.0971 0.941 0.893 0.941 0.893 0.941 432,437 0.9232 3.12%
2000-08-07 0 0.096 0.091 0.096 0.085 0.098 5,525,500 513,382 0.0929 0.912 0.865 0.912 0.808 0.931 581,370 0.8831 15.66%
2000-08-04 0 0.083 0.081 0.086 0.081 0.086 1,000,000 83,750 0.0838 0.789 0.770 0.817 0.770 0.817 105,216 0.7960 0.00%
2000-08-03 0 0.083 0.082 0.083 0.083 0.087 1,400,000 118,320 0.0845 0.789 0.779 0.789 0.789 0.827 147,302 0.8032 -3.49%
2000-08-02 0 0.086 0.080 0.088 0.080 0.088 4,080,000 327,900 0.0804 0.817 0.760 0.836 0.760 0.836 429,280 0.7638 10.26%
2000-08-01 0 0.078 0.078 0.085 0.076 0.089 2,120,000 175,200 0.0826 0.741 0.741 0.808 0.722 0.846 223,057 0.7854 -13.33%
2000-07-31 0 0.090 0.090 0.091 0.090 0.092 530,000 47,800 0.0902 0.855 0.855 0.865 0.855 0.874 55,764 0.8572 -2.17%
2000-07-28 0 0.092 0.090 0.092 0.090 0.092 1,022,000 92,740 0.0907 0.874 0.855 0.874 0.855 0.874 107,531 0.8625 -1.08%
2000-07-27 0 0.093 0.091 0.094 0.082 0.093 2,310,000 208,364 0.0902 0.884 0.865 0.893 0.779 0.884 243,048 0.8573 10.71%
2000-07-26 0 0.084 0.079 0.085 0.078 0.085 1,030,000 83,390 0.0810 0.798 0.751 0.808 0.741 0.808 108,372 0.7695 2.44%
2000-07-25 0 0.082 0.079 0.083 0.079 0.082 700,000 56,100 0.0801 0.779 0.751 0.789 0.751 0.779 73,651 0.7617 3.80%
2000-07-24 0 0.079 0.079 0.080 0.076 0.082 4,272,000 337,580 0.0790 0.751 0.751 0.760 0.722 0.779 449,482 0.7510 -4.82%
2000-07-21 0 0.083 0.083 0.086 0.083 0.087 4,070,000 344,290 0.0846 0.789 0.789 0.817 0.789 0.827 428,228 0.8040 -5.68%
2000-07-20 0 0.088 0.087 0.088 0.088 0.090 1,100,000 97,000 0.0882 0.836 0.827 0.836 0.836 0.855 115,737 0.8381 -3.30%
2000-07-19 0 0.091 0.090 0.091 0.087 0.091 320,000 29,040 0.0908 0.865 0.855 0.865 0.827 0.865 33,669 0.8625 4.60%
2000-07-18 0 0.087 0.087 0.090 0.087 0.090 430,000 38,400 0.0893 0.827 0.827 0.855 0.827 0.855 45,243 0.8488 -6.45%
2000-07-17 0 0.093 0.093 0.094 0.093 0.094 1,860,000 173,940 0.0935 0.884 0.884 0.893 0.884 0.893 195,701 0.8888 3.33%
2000-07-14 0 0.090 0.090 - 0.084 0.092 2,986,000 259,840 0.0870 0.855 0.855 - 0.798 0.874 314,174 0.8271 7.14%
2000-07-13 0 0.084 0.081 0.085 0.081 0.090 7,095,000 591,370 0.0834 0.798 0.770 0.808 0.770 0.855 746,506 0.7922 -9.68%
2000-07-12 0 0.093 0.088 0.093 0.081 0.096 6,376,000 565,608 0.0887 0.884 0.836 0.884 0.770 0.912 670,856 0.8431 -2.11%
2000-07-11 0 0.095 0.090 0.098 0.090 0.101 1,206,000 118,408 0.0982 0.903 0.855 0.931 0.855 0.960 126,890 0.9332 -5.00%
2000-07-10 0 0.100 0.098 0.102 0.100 0.106 2,650,000 269,100 0.1015 0.950 0.931 0.969 0.950 1.007 278,822 0.9651 -1.96%
2000-07-07 0 0.102 0.098 0.102 0.101 0.104 700,000 71,800 0.1026 0.969 0.931 0.969 0.960 0.988 73,651 0.9749 0.99%
2000-07-06 0 0.101 0.097 0.110 0.101 0.105 801,000 83,740 0.1045 0.960 0.922 1.045 0.960 0.998 84,278 0.9936 -3.81%
2000-07-05 0 0.105 0.102 0.110 0.105 0.112 1,310,000 144,390 0.1102 0.998 0.969 1.045 0.998 1.064 137,833 1.0476 -4.55%
2000-07-04 0 0.110 0.103 0.111 0.110 0.110 250,000 27,500 0.1100 1.045 0.979 1.055 1.045 1.045 26,304 1.0455 0.00%
2000-07-03 0 0.110 0.103 0.110 0.110 0.110 950,000 104,500 0.1100 1.045 0.979 1.045 1.045 1.045 99,955 1.0455 0.00%
2000-06-30 0 0.110 0.105 0.110 0.110 0.112 750,000 82,900 0.1105 1.045 0.998 1.045 1.045 1.064 78,912 1.0505 -5.17%
2000-06-29 0 0.116 0.110 0.116 0.110 0.116 200,500 23,166 0.1155 1.102 1.045 1.102 1.045 1.102 21,096 1.0981 3.57%
2000-06-28 0 0.112 0.112 0.116 0.111 0.112 830,000 92,830 0.1118 1.064 1.064 1.102 1.055 1.064 87,329 1.0630 0.00%
2000-06-27 0 0.112 0.112 0.115 0.111 0.117 990,000 113,890 0.1150 1.064 1.064 1.093 1.055 1.112 104,164 1.0934 -5.88%
2000-06-26 0 0.119 0.118 0.119 0.115 0.120 4,130,000 488,902 0.1184 1.131 1.122 1.131 1.093 1.141 434,541 1.1251 3.48%
2000-06-23 0 0.115 0.115 0.119 0.115 0.117 2,150,000 248,800 0.1157 1.093 1.093 1.131 1.093 1.112 226,214 1.0998 -4.17%
2000-06-22 0 0.120 0.116 0.122 0.114 0.120 2,612,000 303,618 0.1162 1.141 1.102 1.160 1.083 1.141 274,824 1.1048 5.26%
2000-06-21 0 0.114 0.113 0.120 0.114 0.120 2,270,000 266,060 0.1172 1.083 1.074 1.141 1.083 1.141 238,840 1.1140 -1.72%
2000-06-20 0 0.116 0.114 0.120 0.113 0.120 1,530,000 176,380 0.1153 1.102 1.083 1.141 1.074 1.141 160,980 1.0957 -4.92%
2000-06-19 0 0.122 0.122 0.125 0.120 0.124 3,480,000 422,000 0.1213 1.160 1.160 1.188 1.141 1.179 366,151 1.1525 1.67%
2000-06-16 0 0.120 0.120 0.124 0.116 0.120 1,958,750 228,913 0.1169 1.141 1.141 1.179 1.102 1.141 206,091 1.1107 3.45%
2000-06-15 0 0.116 0.115 0.116 0.116 0.120 3,360,000 395,660 0.1178 1.102 1.093 1.102 1.102 1.141 353,525 1.1192 0.00%
2000-06-14 0 0.116 0.116 0.123 0.114 0.126 8,880,000 1,032,930 0.1163 1.102 1.102 1.169 1.083 1.198 934,316 1.1055 -7.94%
2000-06-13 0 0.126 0.120 0.126 0.114 0.126 4,546,000 549,744 0.1209 1.198 1.141 1.198 1.083 1.198 478,311 1.1493 -4.55%
2000-06-12 0 0.132 - 0.132 0.136 0.137 300,000 41,050 0.1368 1.255 - 1.255 1.293 1.302 31,565 1.3005 -1.49%
2000-06-09 0 0.134 - 0.134 0.135 0.135 100,000 13,500 0.1350 1.274 - 1.274 1.283 1.283 10,522 1.2831 -0.74%
2000-06-08 0 0.135 - 0.139 0.135 0.138 1,501,000 205,230 0.1367 1.283 - 1.321 1.283 1.312 157,929 1.2995 -1.46%
2000-06-07 0 0.137 0.128 0.137 0.132 0.138 950,000 126,800 0.1335 1.302 1.217 1.302 1.255 1.312 99,955 1.2686 5.38%
2000-06-05 0 0.130 0.123 0.130 0.129 0.132 3,881,999 507,757 0.1308 1.236 1.169 1.236 1.226 1.255 408,448 1.2431 -0.76%
2000-06-02 0 0.131 0.127 0.131 0.120 0.131 1,580,000 196,160 0.1242 1.245 1.207 1.245 1.141 1.245 166,241 1.1800 5.65%
2000-06-01 0 0.124 0.118 0.128 0.118 0.128 4,120,000 499,610 0.1213 1.179 1.122 1.217 1.122 1.217 433,489 1.1525 3.33%
2000-05-31 0 0.120 0.118 0.120 0.118 0.120 650,000 77,600 0.1194 1.141 1.122 1.141 1.122 1.141 68,390 1.1347 3.45%
2000-05-30 0 0.116 0.115 0.120 0.114 0.120 1,784,000 207,358 0.1162 1.102 1.093 1.141 1.083 1.141 187,705 1.1047 1.75%
2000-05-29 0 0.114 0.112 0.114 0.111 0.116 1,914,000 216,316 0.1130 1.083 1.064 1.083 1.055 1.102 201,383 1.0742 -1.72%
2000-05-26 0 0.116 0.116 0.117 0.102 0.117 4,572,000 493,552 0.1080 1.102 1.102 1.112 0.969 1.112 481,047 1.0260 2.65%
2000-05-25 0 0.113 0.111 0.113 0.111 0.117 2,536,000 290,708 0.1146 1.074 1.055 1.074 1.055 1.112 266,827 1.0895 -6.61%
2000-05-24 0 0.121 0.120 0.127 0.118 0.126 1,381,000 166,490 0.1206 1.150 1.141 1.207 1.122 1.198 145,303 1.1458 -6.92%
2000-05-23 0 0.130 0.126 0.130 0.125 0.131 3,930,000 504,840 0.1285 1.236 1.198 1.236 1.188 1.245 413,498 1.2209 0.78%
2000-05-22 0 0.129 0.129 0.133 0.128 0.133 940,000 121,790 0.1296 1.226 1.226 1.264 1.217 1.264 98,903 1.2314 -3.01%
2000-05-19 0 0.133 0.131 0.133 0.131 0.135 2,100,000 277,890 0.1323 1.264 1.245 1.264 1.245 1.283 220,953 1.2577 -1.48%
2000-05-18 0 0.135 0.133 0.138 0.135 0.135 250,000 33,750 0.1350 1.283 1.264 1.312 1.283 1.283 26,304 1.2831 -1.46%
2000-05-17 0 0.137 0.137 0.140 0.136 0.142 926,000 127,146 0.1373 1.302 1.302 1.331 1.293 1.350 97,430 1.3050 -4.20%
2000-05-16 0 0.143 0.132 0.143 0.129 0.144 1,690,000 228,852 0.1354 1.359 1.255 1.359 1.226 1.369 177,815 1.2870 5.93%
2000-05-15 0 0.135 0.133 0.135 0.131 0.147 660,000 89,874 0.1362 1.283 1.264 1.283 1.245 1.397 69,442 1.2942 -8.16%
2000-05-12 0 0.147 0.146 0.147 0.130 0.147 2,025,297 272,183 0.1344 1.397 1.388 1.397 1.236 1.397 213,093 1.2773 5.00%
2000-05-10 0 0.140 - 0.140 0.141 0.141 130,000 18,330 0.1410 1.331 - 1.331 1.340 1.340 13,678 1.3401 1.45%
2000-05-09 0 0.138 0.137 0.139 0.134 0.148 4,560,000 627,000 0.1375 1.312 1.302 1.321 1.274 1.407 479,784 1.3068 -9.21%
2000-05-08 0 0.152 0.152 0.155 0.144 0.161 5,652,000 869,922 0.1539 1.445 1.445 1.473 1.369 1.530 594,680 1.4628 -5.59%
2000-05-05 0 0.161 0.160 0.165 0.159 0.165 5,170,000 841,850 0.1628 1.530 1.521 1.568 1.511 1.568 543,966 1.5476 -0.62%
2000-05-04 0 0.162 0.158 0.165 0.156 0.170 6,070,000 986,160 0.1625 1.540 1.502 1.568 1.483 1.616 638,660 1.5441 -1.22%
2000-05-03 0 0.164 0.160 0.164 0.148 0.164 7,707,000 1,195,976 0.1552 1.559 1.521 1.559 1.407 1.559 810,898 1.4749 2.50%
2000-05-02 0 0.160 0.159 0.160 0.127 0.160 7,294,000 1,050,972 0.1441 1.521 1.511 1.521 1.207 1.521 767,444 1.3694 29.03%
2000-04-28 0 0.124 0.124 0.125 0.114 0.126 6,934,000 841,900 0.1214 1.179 1.179 1.188 1.083 1.198 729,566 1.1540 12.73%
2000-04-27 0 0.110 0.104 0.114 0.104 0.125 5,290,000 585,470 0.1107 1.045 0.988 1.083 0.988 1.188 556,591 1.0519 -12.00%
2000-04-26 0 0.125 0.124 0.131 0.121 0.134 12,785,333 1,624,233 0.1270 1.188 1.179 1.245 1.150 1.274 1,345,219 1.2074 2.46%
2000-04-25 0 0.122 0.120 0.125 0.110 0.140 9,412,000 1,144,564 0.1216 1.160 1.141 1.188 1.045 1.331 990,291 1.1558 -15.28%
2000-04-20 0 0.144 0.140 0.144 0.134 0.168 13,034,000 1,850,590 0.1420 1.369 1.331 1.369 1.274 1.597 1,371,382 1.3494 -18.18%
2000-04-19 0 0.176 0.169 0.176 0.168 0.198 11,349,203 2,033,132 0.1791 1.673 1.606 1.673 1.597 1.882 1,194,115 1.7026 -8.33%
2000-04-18 0 0.192 0.191 0.195 0.191 0.210 9,241,000 1,842,710 0.1994 1.825 1.815 1.853 1.815 1.996 972,299 1.8952 -1.03%
2000-04-17 0 0.194 0.194 0.195 0.183 0.208 12,725,000 2,435,640 0.1914 1.844 1.844 1.853 1.739 1.977 1,338,871 1.8192 -9.77%
2000-04-14 0 0.215 0.215 0.220 0.209 0.232 9,362,666 2,084,032 0.2226 2.043 2.043 2.091 1.986 2.205 985,100 2.1156 2.87%
2000-04-13 0 0.209 0.209 0.210 0.203 0.215 11,173,333 2,322,119 0.2078 1.986 1.986 1.996 1.929 2.043 1,175,611 1.9752 -5.00%
2000-04-12 0 0.220 0.218 0.221 0.218 0.236 8,600,500 1,956,621 0.2275 2.091 2.072 2.100 2.072 2.243 904,908 2.1622 -6.78%
2000-04-11 0 0.236 0.235 0.240 0.230 0.250 7,275,000 1,737,180 0.2388 2.243 2.234 2.281 2.186 2.376 765,445 2.2695 -5.60%
2000-04-10 0 0.250 0.248 0.250 0.245 0.260 10,615,000 2,657,610 0.2504 2.376 2.357 2.376 2.329 2.471 1,116,865 2.3795 0.00%
2000-04-07 0 0.250 0.250 0.255 0.242 0.265 10,280,000 2,571,650 0.2502 2.376 2.376 2.424 2.300 2.519 1,081,618 2.3776 0.00%
2000-04-06 0 0.250 0.250 0.260 0.222 0.260 10,130,957 2,387,265 0.2356 2.376 2.376 2.471 2.110 2.471 1,065,937 2.2396 14.68%
2000-04-05 0 0.218 0.215 0.218 0.198 0.237 9,420,000 2,033,234 0.2158 2.072 2.043 2.072 1.882 2.253 991,133 2.0514 -9.17%
2000-04-03 0 0.240 0.240 0.244 0.238 0.248 9,708,000 2,358,764 0.2430 2.281 2.281 2.319 2.262 2.357 1,021,435 2.3093 -1.64%
2000-03-31 0 0.244 0.245 0.250 0.235 0.250 12,088,000 2,911,978 0.2409 2.319 2.329 2.376 2.234 2.376 1,271,848 2.2896 -1.61%
2000-03-30 0 0.248 0.247 0.248 0.247 0.255 8,475,000 2,121,736 0.2504 2.357 2.348 2.357 2.348 2.424 891,704 2.3794 -2.75%
2000-03-29 0 0.255 0.250 0.255 0.249 0.260 15,622,000 3,970,528 0.2542 2.424 2.376 2.424 2.367 2.471 1,643,681 2.4156 -1.92%
2000-03-28 0 0.260 0.255 0.265 0.250 0.270 13,530,000 3,534,870 0.2613 2.471 2.424 2.519 2.376 2.566 1,423,569 2.4831 -1.89%
2000-03-27 0 0.265 0.265 0.270 0.260 0.270 17,228,000 4,604,890 0.2673 2.519 2.519 2.566 2.471 2.566 1,812,657 2.5404 0.00%
2000-03-24 0 0.265 0.265 0.270 0.265 0.270 20,422,979 5,448,265 0.2668 2.519 2.519 2.566 2.519 2.566 2,148,820 2.5355 0.00%
2000-03-23 0 0.265 0.260 0.265 0.260 0.280 32,002,000 8,504,810 0.2658 2.519 2.471 2.519 2.471 2.661 3,367,115 2.5258 3.92%
2000-03-22 0 0.255 0.250 0.255 0.250 0.265 9,376,665 2,413,920 0.2574 2.424 2.376 2.424 2.376 2.519 986,573 2.4468 0.00%
2000-03-21 0 0.255 0.255 0.260 0.250 0.270 16,281,000 4,204,960 0.2583 2.424 2.424 2.471 2.376 2.566 1,713,018 2.4547 -3.77%
2000-03-20 0 0.265 0.265 0.270 0.250 0.280 21,800,000 5,866,400 0.2691 2.519 2.519 2.566 2.376 2.661 2,293,704 2.5576 1.92%
2000-03-17 0 0.260 0.260 0.265 0.255 0.270 16,470,000 4,233,000 0.2570 2.471 2.471 2.519 2.424 2.566 1,732,904 2.4427 1.96%
2000-03-16 0 0.255 0.250 0.255 0.249 0.275 28,414,000 7,372,820 0.2595 2.424 2.376 2.424 2.367 2.614 2,989,601 2.4662 -5.56%
2000-03-15 0 0.270 0.270 0.275 0.265 0.295 30,951,000 8,584,130 0.2773 2.566 2.566 2.614 2.519 2.804 3,256,534 2.6360 -8.47%
2000-03-14 0 0.295 0.290 0.295 0.248 0.300 52,385,363 14,702,708 0.2807 2.804 2.756 2.804 2.357 2.851 5,511,767 2.6675 13.46%
2000-03-13 0 0.260 0.255 0.260 0.248 0.285 26,260,446 6,905,325 0.2630 2.471 2.424 2.471 2.357 2.709 2,763,013 2.4992 -1.89%
2000-03-10 0 0.265 0.260 0.265 0.255 0.285 44,616,500 12,044,385 0.2700 2.519 2.471 2.519 2.424 2.709 4,694,360 2.5657 -3.64%
2000-03-09 0 0.275 0.270 0.275 0.260 0.295 47,226,667 12,992,683 0.2751 2.614 2.566 2.614 2.471 2.804 4,968,990 2.6148 3.77%
2000-03-08 0 0.265 0.270 0.275 0.265 0.340 79,082,661 23,816,122 0.3012 2.519 2.566 2.614 2.519 3.231 8,320,744 2.8623 -13.11%
2000-03-07 0 0.305 0.305 0.310 0.212 0.310 69,436,500 18,919,460 0.2725 2.899 2.899 2.946 2.015 2.946 7,305,815 2.5896 41.20%
2000-03-06 0 0.216 0.215 0.216 0.212 0.220 10,822,000 2,338,482 0.2161 2.053 2.043 2.053 2.015 2.091 1,138,645 2.0537 -1.82%
2000-03-03 0 0.220 0.219 0.221 0.216 0.226 16,769,500 3,685,288 0.2198 2.091 2.081 2.100 2.053 2.148 1,764,416 2.0887 1.38%
2000-03-02 0 0.217 0.211 0.217 0.206 0.233 9,740,000 2,091,982 0.2148 2.062 2.005 2.062 1.958 2.214 1,024,802 2.0414 -3.56%
2000-03-01 0 0.225 0.225 0.226 0.217 0.246 12,193,000 2,824,607 0.2317 2.138 2.138 2.148 2.062 2.338 1,282,896 2.2017 -1.32%
2000-02-29 0 0.228 0.227 0.228 0.186 0.234 20,106,000 4,382,390 0.2180 2.167 2.157 2.167 1.768 2.224 2,115,468 2.0716 23.91%
2000-02-28 0 0.184 0.181 0.184 0.175 0.240 20,096,000 3,840,184 0.1911 1.749 1.720 1.749 1.663 2.281 2,114,416 1.8162 -20.00%
2000-02-25 0 0.230 0.222 0.235 0.220 0.260 21,485,830 4,911,897 0.2286 2.186 2.110 2.234 2.091 2.471 2,260,648 2.1728 -8.00%
2000-02-24 0 0.250 0.250 0.255 0.246 0.280 17,075,000 4,524,826 0.2650 2.376 2.376 2.424 2.338 2.661 1,796,559 2.5186 -3.85%
2000-02-23 0 0.260 0.260 0.270 0.260 0.290 67,173,080 17,926,640 0.2669 2.471 2.471 2.566 2.471 2.756 7,067,668 2.5364 0.00%
2000-02-22 0 0.260 0.260 0.265 0.196 0.300 27,982,797 7,172,857 0.2563 2.471 2.471 2.519 1.863 2.851 2,944,232 2.4362 -7.14%
2000-02-21 0 0.280 0.275 0.285 0.275 0.325 43,157,972 12,937,783 0.2998 2.661 2.614 2.709 2.614 3.089 4,540,900 2.8492 -9.68%
2000-02-18 0 0.310 0.310 0.315 0.305 0.335 56,218,670 17,868,050 0.3178 2.946 2.946 2.994 2.899 3.184 5,915,091 3.0208 1.64%
2000-02-17 0 0.305 0.305 0.310 0.300 0.335 60,413,472 18,877,291 0.3125 2.899 2.899 2.946 2.851 3.184 6,356,450 2.9698 1.67%
2000-02-16 0 0.300 0.295 0.300 0.295 0.325 35,650,417 11,038,983 0.3096 2.851 2.804 2.851 2.804 3.089 3,750,986 2.9430 -1.64%
2000-02-15 0 0.305 0.295 0.310 0.300 0.335 41,234,000 13,037,170 0.3162 2.899 2.804 2.946 2.851 3.184 4,338,467 3.0050 -1.61%
2000-02-14 0 0.310 0.300 0.310 0.305 0.350 54,070,000 17,397,860 0.3218 2.946 2.851 2.946 2.899 3.326 5,689,017 3.0581 0.00%
2000-02-11 0 0.310 0.310 0.315 0.310 0.370 45,600,000 15,704,880 0.3444 2.946 2.946 2.994 2.946 3.517 4,797,839 3.2733 -1.59%
2000-02-10 0 0.315 0.300 0.320 0.300 0.340 15,440,000 4,938,050 0.3198 2.994 2.851 3.041 2.851 3.231 1,624,532 3.0397 1.61%
2000-02-09 0 0.310 0.310 0.330 0.310 0.355 28,622,000 9,672,500 0.3379 2.946 2.946 3.136 2.946 3.374 3,011,486 3.2119 -6.06%
2000-02-08 0 0.330 0.320 0.330 0.305 0.345 23,645,000 7,653,060 0.3237 3.136 3.041 3.136 2.899 3.279 2,487,827 3.0762 10.00%
2000-02-03 0 0.300 0.300 0.305 0.230 0.325 16,914,000 4,703,622 0.2781 2.851 2.851 2.899 2.186 3.089 1,779,620 2.6430 30.43%
2000-02-02 0 0.230 0.230 0.234 0.228 0.236 3,832,000 883,752 0.2306 2.186 2.186 2.224 2.167 2.243 403,187 2.1919 -0.43%
2000-02-01 0 0.231 0.230 0.236 0.227 0.238 2,890,000 679,170 0.2350 2.195 2.186 2.243 2.157 2.262 304,074 2.2336 0.43%
2000-01-31 0 0.230 0.230 0.235 0.230 0.242 7,514,500 1,755,575 0.2336 2.186 2.186 2.234 2.186 2.300 790,644 2.2204 -4.17%
2000-01-28 0 0.240 0.240 0.260 0.228 0.260 9,972,000 2,369,900 0.2377 2.281 2.281 2.471 2.167 2.471 1,049,212 2.2587 -9.43%
2000-01-27 0 0.265 0.260 0.265 0.250 0.280 9,686,000 2,534,890 0.2617 2.519 2.471 2.519 2.376 2.661 1,019,120 2.4873 -5.36%
2000-01-26 0 0.280 0.285 0.290 0.270 0.285 3,140,000 868,180 0.2765 2.661 2.709 2.756 2.566 2.709 330,378 2.6278 3.70%
2000-01-25 0 0.270 0.270 0.280 0.265 0.290 2,470,000 669,400 0.2710 2.566 2.566 2.661 2.519 2.756 259,883 2.5758 -6.90%
2000-01-24 0 0.290 0.275 0.290 0.275 0.295 2,574,000 728,950 0.2832 2.756 2.614 2.756 2.614 2.804 270,825 2.6916 -1.69%
2000-01-21 0 0.295 0.290 0.295 0.265 0.300 7,268,000 2,094,770 0.2882 2.804 2.756 2.804 2.519 2.851 764,708 2.7393 9.26%
2000-01-20 0 0.270 0.260 0.270 0.260 0.315 4,500,000 1,254,090 0.2787 2.566 2.471 2.566 2.471 2.994 473,471 2.6487 -14.29%
2000-01-19 0 0.315 0.290 0.315 0.270 0.320 7,696,000 2,281,960 0.2965 2.994 2.756 2.994 2.566 3.041 809,741 2.8181 12.50%
2000-01-18 0 0.280 0.310 0.320 0.280 0.330 3,520,000 1,090,700 0.3099 2.661 2.946 3.041 2.661 3.136 370,360 2.9450 -17.65%
2000-01-17 0 0.340 0.320 0.340 0.320 0.400 9,666,000 3,553,540 0.3676 3.231 3.041 3.231 3.041 3.802 1,017,016 3.4941 3.03%
2000-01-14 0 0.330 0.325 0.330 0.270 0.330 6,748,000 2,144,840 0.3178 3.136 3.089 3.136 2.566 3.136 709,996 3.0209 26.92%
2000-01-13 0 0.260 0.265 0.270 0.255 0.270 2,900,000 758,600 0.2616 2.471 2.519 2.566 2.424 2.566 305,126 2.4862 -5.45%
2000-01-12 0 0.275 0.270 0.275 0.250 0.290 5,573,500 1,508,505 0.2707 2.614 2.566 2.614 2.376 2.756 586,420 2.5724 13.56%
2000-01-11 0 0.690 0.680 0.690 0.600 0.710 12,960,000 8,642,120 0.6668 2.302 2.268 2.302 2.001 2.368 3,885,265 2.2243 15.00%
2000-01-10 0 0.600 0.590 0.600 0.470 0.610 30,010,000 15,922,440 0.5306 2.001 1.968 2.001 1.568 2.035 8,996,666 1.7698 33.33%
2000-01-07 0 0.450 0.440 0.450 0.400 0.450 2,790,000 1,191,790 0.4272 1.501 1.468 1.501 1.334 1.501 836,411 1.4249 9.76%
2000-01-06 0 0.410 0.410 0.440 0.380 0.440 3,894,000 1,560,990 0.4009 1.368 1.368 1.468 1.268 1.468 1,167,378 1.3372 -2.38%
2000-01-05 0 0.420 0.410 0.420 0.360 0.440 2,468,000 965,860 0.3914 1.401 1.368 1.401 1.201 1.468 739,879 1.3054 -4.55%
2000-01-04 0 0.440 0.435 0.450 0.435 0.500 3,579,500 1,654,015 0.4621 1.468 1.451 1.501 1.451 1.668 1,073,094 1.5414 -12.00%
2000-01-03 0 0.500 0.500 0.510 0.460 0.530 7,831,500 3,941,390 0.5033 1.668 1.668 1.701 1.534 1.768 2,347,797 1.6788 14.94%
1999-12-30 0 0.435 0.435 0.440 0.350 0.445 11,818,000 4,761,590 0.4029 1.451 1.451 1.468 1.167 1.484 3,542,906 1.3440 42.62%
1999-12-29 1 0.305 - - - - 0 0 - 1.017 - - - - 0 - 0.00%
1999-12-28 1 0.305 - - - - 0 0 - 1.017 - - - - 0 - 0.00%
1999-12-24 1 0.305 - - - - 0 0 - 1.017 - - - - 0 - 0.00%
1999-12-23 0 0.305 0.305 0.320 0.295 0.345 4,052,000 1,318,000 0.3253 1.017 1.017 1.067 0.984 1.151 1,214,745 1.0850 -6.15%
1999-12-22 0 0.325 0.300 0.325 0.245 0.330 8,918,000 2,559,850 0.2870 1.084 1.001 1.084 0.817 1.101 2,673,518 0.9575 32.65%
1999-12-21 0 0.245 0.240 0.249 0.229 0.245 1,840,000 438,090 0.2381 0.817 0.801 0.831 0.764 0.817 551,612 0.7942 7.46%
1999-12-20 0 0.228 0.228 0.232 0.227 0.236 2,134,000 489,952 0.2296 0.761 0.761 0.774 0.757 0.787 639,750 0.7658 -1.30%
1999-12-17 0 0.231 0.230 0.234 0.227 0.234 1,280,000 294,660 0.2302 0.771 0.767 0.781 0.757 0.781 383,730 0.7679 0.43%
1999-12-16 0 0.230 0.233 0.234 0.230 0.240 1,248,000 290,064 0.2324 0.767 0.777 0.781 0.767 0.801 374,137 0.7753 -2.54%
1999-12-15 0 0.236 0.233 0.238 0.230 0.238 3,902,000 914,390 0.2343 0.787 0.777 0.794 0.767 0.794 1,169,776 0.7817 2.61%
1999-12-14 0 0.230 0.230 0.233 0.229 0.233 1,545,000 355,826 0.2303 0.767 0.767 0.777 0.764 0.777 463,174 0.7682 -0.86%
1999-12-13 0 0.232 0.230 0.232 0.225 0.235 4,066,000 937,332 0.2305 0.774 0.767 0.774 0.751 0.784 1,218,942 0.7690 4.50%
1999-12-10 0 0.222 0.215 0.222 0.206 0.226 6,690,000 1,472,884 0.2202 0.741 0.717 0.741 0.687 0.754 2,005,588 0.7344 2.78%
1999-12-09 0 0.216 0.215 0.216 0.215 0.225 1,242,000 271,112 0.2183 0.721 0.717 0.721 0.717 0.751 372,338 0.7281 -3.57%
1999-12-08 0 0.224 0.221 0.226 0.223 0.230 8,002,000 1,825,008 0.2281 0.747 0.737 0.754 0.744 0.767 2,398,911 0.7608 -0.88%
1999-12-07 0 0.226 0.217 0.226 0.210 0.230 3,816,000 838,806 0.2198 0.754 0.724 0.754 0.700 0.767 1,143,995 0.7332 -0.88%
1999-12-06 0 0.228 0.224 0.230 0.210 0.236 6,920,000 1,562,640 0.2258 0.761 0.747 0.767 0.700 0.787 2,074,539 0.7532 9.09%
1999-12-03 0 0.209 0.209 0.210 0.192 0.209 3,930,000 796,110 0.2026 0.697 0.697 0.700 0.640 0.697 1,178,170 0.6757 3.47%
1999-12-02 0 0.202 0.196 0.204 0.195 0.205 1,300,000 259,550 0.1997 0.674 0.654 0.680 0.650 0.684 389,726 0.6660 3.59%
1999-12-01 0 0.195 0.194 0.199 0.181 0.195 3,482,000 656,588 0.1886 0.650 0.647 0.664 0.604 0.650 1,043,865 0.6290 8.33%
1999-11-30 0 0.180 0.172 0.180 0.162 0.188 6,002,000 1,054,616 0.1757 0.600 0.574 0.600 0.540 0.627 1,799,333 0.5861 11.11%
1999-11-29 0 0.162 0.160 0.162 0.151 0.162 3,338,000 520,966 0.1561 0.540 0.534 0.540 0.504 0.540 1,000,695 0.5206 9.46%
1999-11-26 0 0.148 0.148 0.150 0.148 0.150 1,390,000 207,220 0.1491 0.494 0.494 0.500 0.494 0.500 416,707 0.4973 2.78%
1999-11-25 0 0.144 0.140 0.151 0.144 0.153 2,700,000 403,200 0.1493 0.480 0.467 0.504 0.480 0.510 809,430 0.4981 -4.00%
1999-11-24 0 0.150 0.147 0.150 0.150 0.151 2,600,000 391,000 0.1504 0.500 0.490 0.500 0.500 0.504 779,451 0.5016 -0.66%
1999-11-23 0 0.151 0.148 0.151 0.142 0.151 3,170,000 468,500 0.1478 0.504 0.494 0.504 0.474 0.504 950,331 0.4930 2.03%
1999-11-22 0 0.148 0.140 0.149 0.142 0.148 850,000 123,750 0.1456 0.494 0.467 0.497 0.474 0.494 254,821 0.4856 5.71%
1999-11-19 0 0.140 0.140 0.146 0.140 0.146 830,000 118,580 0.1429 0.467 0.467 0.487 0.467 0.487 248,825 0.4766 -1.41%
1999-11-18 0 0.142 0.135 0.142 0.142 0.142 556,000 78,952 0.1420 0.474 0.450 0.474 0.474 0.474 166,683 0.4737 2.90%
1999-11-17 0 0.138 0.135 0.141 0.138 0.140 472,000 65,336 0.1384 0.460 0.450 0.470 0.460 0.467 141,500 0.4617 -2.13%
1999-11-16 0 0.141 0.135 0.145 0.140 0.145 1,648,000 235,310 0.1428 0.470 0.450 0.484 0.467 0.484 494,052 0.4763 2.17%
1999-11-15 0 0.138 0.138 0.147 0.133 0.140 1,153,000 157,396 0.1365 0.460 0.460 0.490 0.444 0.467 345,657 0.4554 0.00%
1999-11-12 0 0.138 0.136 0.140 0.138 0.146 900,000 128,100 0.1423 0.460 0.454 0.467 0.460 0.487 269,810 0.4748 -6.76%
1999-11-11 0 0.148 - 0.151 - - 0 0 - 0.494 - 0.504 - - 0 - 0.00%
1999-11-10 0 0.148 0.144 0.148 0.143 0.148 1,210,000 176,070 0.1455 0.494 0.480 0.494 0.477 0.494 362,745 0.4854 0.68%
1999-11-09 0 0.147 0.142 0.147 0.140 0.148 310,000 45,864 0.1479 0.490 0.474 0.490 0.467 0.494 92,935 0.4935 4.26%
1999-11-08 0 0.141 0.141 0.150 0.141 0.165 6,425,000 1,015,502 0.1581 0.470 0.470 0.500 0.470 0.550 1,926,144 0.5272 -6.00%
1999-11-05 0 0.150 0.146 0.154 0.140 0.159 2,190,000 328,680 0.1501 0.500 0.487 0.514 0.467 0.530 656,538 0.5006 -3.85%
1999-11-04 0 0.156 0.134 0.160 0.125 0.156 1,010,000 145,722 0.1443 0.520 0.447 0.534 0.417 0.520 302,787 0.4813 27.87%
1999-11-03 0 0.122 0.122 0.129 0.122 0.122 170,000 20,740 0.1220 0.407 0.407 0.430 0.407 0.407 50,964 0.4070 -0.81%
1999-11-02 0 0.123 0.123 0.129 0.122 0.126 910,000 113,030 0.1242 0.410 0.410 0.430 0.407 0.420 272,808 0.4143 -3.91%
1999-11-01 0 0.128 0.121 0.128 0.128 0.128 50,000 6,400 0.1280 0.427 0.404 0.427 0.427 0.427 14,989 0.4270 6.67%
1999-10-29 0 0.120 0.120 0.129 0.118 0.120 358,000 42,744 0.1194 0.400 0.400 0.430 0.394 0.400 107,324 0.3983 -1.64%
1999-10-28 0 0.122 0.121 0.128 0.120 0.130 1,528,000 189,104 0.1238 0.407 0.404 0.427 0.400 0.434 458,077 0.4128 6.09%
1999-10-27 0 0.115 0.115 0.128 0.114 0.118 654,000 74,896 0.1145 0.384 0.384 0.427 0.380 0.394 196,062 0.3820 -9.45%
1999-10-26 0 0.127 0.127 0.132 0.117 0.132 1,746,000 220,666 0.1264 0.424 0.424 0.440 0.390 0.440 523,431 0.4216 -5.22%
1999-10-25 0 0.134 - 0.134 0.134 0.140 916,000 125,896 0.1374 0.447 - 0.447 0.447 0.467 274,607 0.4585 -2.19%
1999-10-22 1 0.137 - - - - 0 0 - 0.457 - - - - 0 - 0.00%
1999-10-21 0 0.137 0.125 0.137 0.125 0.137 811,000 104,834 0.1293 0.457 0.417 0.457 0.417 0.457 243,129 0.4312 7.03%
1999-10-20 0 0.128 0.130 0.134 0.088 0.130 7,097,000 798,772 0.1126 0.427 0.434 0.447 0.294 0.434 2,127,602 0.3754 -6.57%
1999-10-19 0 0.137 - 0.137 0.149 0.180 1,940,000 316,592 0.1632 0.457 - 0.457 0.497 0.600 581,591 0.5444 -21.26%
1999-10-15 1 0.174 - - - - 0 0 - 0.580 - - - - 0 - 0.00%
1999-10-14 1 0.174 - - - - 0 0 - 0.580 - - - - 0 - 0.00%
1999-10-13 1 0.174 - - - - 0 0 - 0.580 - - - - 0 - 0.00%
1999-10-12 1 0.174 - - - - 0 0 - 0.580 - - - - 0 - 0.00%
1999-10-11 1 0.174 - - - - 0 0 - 0.580 - - - - 0 - 0.00%
1999-10-08 0 0.174 0.174 0.185 0.163 0.203 8,052,000 1,524,894 0.1894 0.580 0.580 0.617 0.544 0.677 2,413,900 0.6317 6.75%
1999-10-07 0 0.163 0.160 0.163 0.134 0.164 11,982,000 1,835,400 0.1532 0.544 0.534 0.544 0.447 0.547 3,592,071 0.5110 18.12%
1999-10-06 0 0.138 0.138 0.142 0.100 0.139 8,666,000 1,010,036 0.1166 0.460 0.460 0.474 0.334 0.464 2,597,971 0.3888 27.78%
1999-10-05 0 0.108 0.098 0.108 0.093 0.118 2,800,000 284,744 0.1017 0.360 0.327 0.360 0.310 0.394 839,409 0.3392 -3.57%
1999-10-04 1 0.112 - - - - 0 0 - 0.374 - - - - 0 - 0.00%
1999-09-30 1 0.112 - - - - 0 0 - 0.374 - - - - 0 - 0.00%
1999-09-29 0 0.112 0.107 0.113 0.105 0.112 1,480,000 161,590 0.1092 0.374 0.357 0.377 0.350 0.374 443,688 0.3642 -1.75%
1999-09-28 0 0.114 0.105 0.114 0.104 0.116 2,554,000 284,058 0.1112 0.380 0.350 0.380 0.347 0.387 765,661 0.3710 -3.39%
1999-09-27 0 0.118 0.108 0.119 0.090 0.130 10,102,000 1,174,114 0.1162 0.394 0.360 0.397 0.300 0.434 3,028,468 0.3877 34.09%
1999-09-24 0 0.088 0.084 0.091 0.088 0.088 100,000 8,800 0.0880 0.294 0.280 0.304 0.294 0.294 29,979 0.2935 -4.35%
1999-09-23 0 0.092 0.090 0.099 0.092 0.104 250,000 24,800 0.0992 0.307 0.300 0.330 0.307 0.347 74,947 0.3309 -8.00%
1999-09-22 0 0.100 0.092 0.100 0.090 0.110 3,084,000 313,900 0.1018 0.334 0.307 0.334 0.300 0.367 924,549 0.3395 11.11%
1999-09-21 0 0.090 0.085 0.092 0.081 0.094 4,262,000 381,140 0.0894 0.300 0.284 0.307 0.270 0.314 1,277,700 0.2983 13.92%
1999-09-20 0 0.079 0.078 0.086 0.079 0.083 1,100,000 88,400 0.0804 0.264 0.260 0.287 0.264 0.277 329,768 0.2681 3.95%
1999-09-17 0 0.076 0.072 0.076 0.070 0.078 1,300,000 92,800 0.0714 0.254 0.240 0.254 0.233 0.260 389,726 0.2381 0.00%
1999-09-15 0 0.076 - 0.076 - - 0 0 - 0.254 - 0.254 - - 0 - 0.00%
1999-09-14 0 0.076 - 0.081 0.076 0.083 600,000 46,300 0.0772 0.254 - 0.270 0.254 0.277 179,873 0.2574 0.00%
1999-09-13 0 0.076 0.074 0.076 - - 0 0 - 0.254 0.247 0.254 - - 0 - -3.80%
1999-09-10 0 0.079 - 0.079 - - 0 0 - 0.264 - 0.264 - - 0 - -1.25%
1999-09-09 0 0.080 - 0.080 - - 0 0 - 0.267 - 0.267 - - 0 - 0.00%
1999-09-08 0 0.080 - 0.080 - - 0 0 - 0.267 - 0.267 - - 0 - -3.61%
1999-09-07 0 0.083 0.074 0.083 0.081 0.085 1,100,000 91,684 0.0833 0.277 0.247 0.277 0.270 0.284 329,768 0.2780 1.22%
1999-09-06 0 0.082 0.077 0.086 0.074 0.082 835,000 66,892 0.0801 0.274 0.257 0.287 0.247 0.274 250,324 0.2672 5.13%
1999-09-03 0 0.078 0.074 0.082 0.078 0.079 800,000 62,700 0.0784 0.260 0.247 0.274 0.260 0.264 239,831 0.2614 -6.02%
1999-09-02 0 0.083 0.076 0.083 0.070 0.090 3,524,000 281,394 0.0799 0.277 0.254 0.277 0.233 0.300 1,056,456 0.2664 18.57%
1999-09-01 0 0.070 0.067 0.074 0.070 0.070 50,000 3,500 0.0700 0.233 0.223 0.247 0.233 0.233 14,989 0.2335 -1.41%
1999-08-31 0 0.071 - 0.075 - - 0 0 - 0.237 - 0.250 - - 0 - 0.00%
1999-08-30 0 0.071 0.069 0.074 - - 0 0 - 0.237 0.230 0.247 - - 0 - 0.00%
1999-08-27 0 0.071 0.064 0.077 0.071 0.071 300,000 21,300 0.0710 0.237 0.213 0.257 0.237 0.237 89,937 0.2368 1.43%
1999-08-26 0 0.070 0.068 0.073 0.070 0.072 350,000 24,700 0.0706 0.233 0.227 0.244 0.233 0.240 104,926 0.2354 4.48%
1999-08-25 0 0.067 0.063 0.076 0.067 0.067 100,000 6,700 0.0670 0.223 0.210 0.254 0.223 0.223 29,979 0.2235 -5.63%
1999-08-24 0 0.071 0.065 - 0.069 0.071 1,000,000 70,200 0.0702 0.237 0.217 - 0.230 0.237 299,789 0.2342 10.94%
1999-08-23 0 0.064 0.060 - - - 0 0 - 0.213 0.200 - - - 0 - 0.00%
1999-08-20 0 0.064 - 0.070 0.064 0.068 550,000 35,400 0.0644 0.213 - 0.233 0.213 0.227 164,884 0.2147 -5.88%
1999-08-19 0 0.068 0.064 0.074 0.057 0.068 90,000 5,680 0.0631 0.227 0.213 0.247 0.190 0.227 26,981 0.2105 19.30%
1999-08-18 0 0.057 0.051 0.061 0.057 0.057 150,000 8,550 0.0570 0.190 0.170 0.203 0.190 0.190 44,968 0.1901 5.56%
1999-08-17 0 0.054 0.050 0.058 0.054 0.057 700,000 38,400 0.0549 0.180 0.167 0.193 0.180 0.190 209,852 0.1830 0.00%
1999-08-16 0 0.054 0.050 0.057 0.054 0.056 450,000 24,700 0.0549 0.180 0.167 0.190 0.180 0.187 134,905 0.1831 0.00%
1999-08-13 0 0.054 0.054 0.060 0.054 0.054 50,000 2,700 0.0540 0.180 0.180 0.200 0.180 0.180 14,989 0.1801 -6.90%
1999-08-12 0 0.058 0.062 0.063 0.055 0.063 900,000 50,920 0.0566 0.193 0.207 0.210 0.183 0.210 269,810 0.1887 9.43%
1999-08-11 0 0.053 0.052 0.059 0.053 0.054 250,000 13,350 0.0534 0.177 0.173 0.197 0.177 0.180 74,947 0.1781 -5.36%
1999-08-10 0 0.056 0.056 0.060 0.052 0.071 776,000 45,902 0.0592 0.187 0.187 0.200 0.173 0.237 232,636 0.1973 -18.84%
1999-08-09 0 0.069 0.060 0.070 - - 0 0 - 0.230 0.200 0.233 - - 0 - 0.00%
1999-08-06 0 0.069 0.062 0.069 0.068 0.070 610,000 42,080 0.0690 0.230 0.207 0.230 0.227 0.233 182,871 0.2301 1.47%
1999-08-05 0 0.068 - 0.068 - - 6,774 461 0.0681 0.227 - 0.227 - - 2,031 0.2270 0.00%
1999-08-04 0 0.068 0.064 0.071 0.068 0.071 800,000 54,700 0.0684 0.227 0.213 0.237 0.227 0.237 239,831 0.2281 -2.86%
1999-08-03 0 0.070 0.068 0.072 0.070 0.072 620,000 43,800 0.0706 0.233 0.227 0.240 0.233 0.240 185,869 0.2356 -1.41%
1999-08-02 0 0.071 0.070 0.075 - - 0 0 - 0.237 0.233 0.250 - - 0 - 0.00%
1999-07-30 0 0.071 0.066 0.073 0.065 0.075 1,486,000 107,740 0.0725 0.237 0.220 0.244 0.217 0.250 445,486 0.2418 0.00%
1999-07-29 0 0.071 0.070 0.071 0.071 0.076 4,100,000 296,350 0.0723 0.237 0.233 0.237 0.237 0.254 1,229,135 0.2411 -11.25%
1999-07-28 0 0.080 0.078 0.083 0.075 0.080 1,848,000 145,994 0.0790 0.267 0.260 0.277 0.250 0.267 554,010 0.2635 0.00%
1999-07-27 0 0.080 0.071 0.080 0.070 0.080 1,420,000 103,900 0.0732 0.267 0.237 0.267 0.233 0.267 425,700 0.2441 0.00%
1999-07-26 0 0.080 0.073 0.080 0.074 0.080 2,180,000 166,520 0.0764 0.267 0.244 0.267 0.247 0.267 653,540 0.2548 0.00%
1999-07-23 0 0.080 0.080 0.089 0.080 0.090 350,000 30,000 0.0857 0.267 0.267 0.297 0.267 0.300 104,926 0.2859 -17.53%
1999-07-22 0 0.097 0.086 0.097 0.088 0.097 402,000 35,494 0.0883 0.324 0.287 0.324 0.294 0.324 120,515 0.2945 0.00%
1999-07-21 0 0.097 - - 0.097 0.097 50,000 4,850 0.0970 0.324 - - 0.324 0.324 14,989 0.3236 0.00%
1999-07-20 0 0.097 0.097 0.110 0.097 0.112 1,550,000 163,900 0.1057 0.324 0.324 0.367 0.324 0.374 464,673 0.3527 -12.61%
1999-07-19 0 0.111 0.109 0.113 0.104 0.118 3,810,000 423,040 0.1110 0.370 0.364 0.377 0.347 0.394 1,142,196 0.3704 13.27%
1999-07-16 0 0.098 0.094 0.100 0.098 0.102 1,000,000 99,600 0.0996 0.327 0.314 0.334 0.327 0.340 299,789 0.3322 -3.92%
1999-07-15 0 0.102 0.095 0.102 0.095 0.102 2,360,000 233,670 0.0990 0.340 0.317 0.340 0.317 0.340 707,502 0.3303 -0.97%
1999-07-14 0 0.103 0.099 0.114 0.096 0.120 1,800,000 190,600 0.1059 0.344 0.330 0.380 0.320 0.400 539,620 0.3532 -7.21%
1999-07-13 0 0.111 0.109 0.111 0.107 0.113 3,490,000 385,440 0.1104 0.370 0.364 0.370 0.357 0.377 1,046,263 0.3684 0.00%
1999-07-12 0 0.111 0.111 0.123 0.101 0.128 5,060,000 562,880 0.1112 0.370 0.370 0.410 0.337 0.427 1,516,932 0.3711 6.73%
1999-07-09 0 0.104 0.104 0.107 0.099 0.107 6,036,500 629,134 0.1042 0.347 0.347 0.357 0.330 0.357 1,809,676 0.3477 9.47%
1999-07-08 0 0.095 0.095 0.096 0.080 0.090 2,776,000 234,444 0.0845 0.317 0.317 0.320 0.267 0.300 832,214 0.2817 15.85%
1999-07-07 0 0.082 0.077 0.082 0.080 0.082 1,000,000 80,210 0.0802 0.274 0.257 0.274 0.267 0.274 299,789 0.2676 2.50%
1999-07-06 0 0.080 0.077 0.082 0.080 0.082 960,000 77,600 0.0808 0.267 0.257 0.274 0.267 0.274 287,797 0.2696 -2.44%
1999-07-05 0 0.082 - 0.084 0.082 0.082 50,000 4,100 0.0820 0.274 - 0.280 0.274 0.274 14,989 0.2735 5.13%
1999-07-02 0 0.078 0.078 0.085 0.076 0.085 2,246,000 175,880 0.0783 0.260 0.260 0.284 0.254 0.284 673,326 0.2612 -2.50%
1999-06-30 0 0.080 0.080 0.081 0.078 0.082 1,250,000 100,140 0.0801 0.267 0.267 0.270 0.260 0.274 374,736 0.2672 -2.44%
1999-06-29 0 0.082 0.079 0.082 0.082 0.082 780,000 63,960 0.0820 0.274 0.264 0.274 0.274 0.274 233,835 0.2735 5.13%
1999-06-28 0 0.078 0.078 0.080 0.078 0.080 630,000 50,100 0.0795 0.260 0.260 0.267 0.260 0.267 188,867 0.2653 2.63%
1999-06-25 0 0.076 0.074 0.078 0.076 0.078 710,000 54,380 0.0766 0.254 0.247 0.260 0.254 0.260 212,850 0.2555 -2.56%
1999-06-24 0 0.078 0.078 0.082 - - 0 0 - 0.260 0.260 0.274 - - 0 - 0.00%
1999-06-23 0 0.078 0.074 0.078 0.078 0.078 900,000 70,200 0.0780 0.260 0.247 0.260 0.260 0.260 269,810 0.2602 0.00%
1999-06-22 0 0.078 0.078 0.079 0.078 0.080 996,000 78,684 0.0790 0.260 0.260 0.264 0.260 0.267 298,590 0.2635 -2.50%
1999-06-21 0 0.080 0.077 0.081 0.080 0.080 315,000 25,180 0.0799 0.267 0.257 0.270 0.267 0.267 94,434 0.2666 3.90%
1999-06-17 0 0.077 0.077 0.082 0.077 0.083 1,940,000 152,320 0.0785 0.257 0.257 0.274 0.257 0.277 581,591 0.2619 -3.75%
1999-06-16 0 0.080 0.079 0.083 0.079 0.085 5,151,000 413,860 0.0803 0.267 0.264 0.277 0.264 0.284 1,544,213 0.2680 0.00%
1999-06-15 0 0.080 0.077 0.080 0.075 0.088 8,022,000 632,606 0.0789 0.267 0.257 0.267 0.250 0.294 2,404,907 0.2630 11.11%
1999-06-14 0 0.072 0.072 0.082 0.068 0.085 1,240,000 95,720 0.0772 0.240 0.240 0.274 0.227 0.284 371,738 0.2575 -17.24%
1999-06-11 0 0.087 - 0.087 0.087 0.089 1,700,000 150,328 0.0884 0.290 - 0.290 0.290 0.297 509,641 0.2950 -1.14%
1999-06-10 0 0.088 0.088 0.092 0.088 0.088 270,000 23,760 0.0880 0.294 0.294 0.307 0.294 0.294 80,943 0.2935 -4.35%
1999-06-09 0 0.092 - 0.092 0.092 0.092 30,000 2,760 0.0920 0.307 - 0.307 0.307 0.307 8,994 0.3069 4.55%
1999-06-08 0 0.088 0.088 0.092 0.088 0.092 2,350,000 209,100 0.0890 0.294 0.294 0.307 0.294 0.307 704,504 0.2968 -2.22%
1999-06-07 0 0.090 - 0.090 0.092 0.092 40,000 3,680 0.0920 0.300 - 0.300 0.307 0.307 11,992 0.3069 0.00%
1999-06-04 0 0.090 0.090 0.092 - - 0 0 - 0.300 0.300 0.307 - - 0 - 0.00%
1999-06-03 0 0.090 0.089 0.094 0.090 0.095 714,000 66,980 0.0938 0.300 0.297 0.314 0.300 0.317 214,049 0.3129 -6.25%
1999-06-02 0 0.096 - 0.100 0.096 0.100 500,000 48,400 0.0968 0.320 - 0.334 0.320 0.334 149,894 0.3229 -4.00%
1999-06-01 0 0.100 - 0.100 - - 0 0 - 0.334 - 0.334 - - 0 - 0.00%
1999-05-31 0 0.100 - - 0.100 0.100 50,000 5,000 0.1000 0.334 - - 0.334 0.334 14,989 0.3336 0.00%
1999-05-28 0 0.100 0.098 - - - 0 0 - 0.334 0.327 - - - 0 - 0.00%
1999-05-27 0 0.100 0.096 - 0.100 0.100 290,000 29,000 0.1000 0.334 0.320 - 0.334 0.334 86,939 0.3336 -13.79%
1999-05-26 0 0.116 - - - - 0 0 - 0.387 - - - - 0 - 0.00%
1999-05-25 0 0.116 - - - - 0 0 - 0.387 - - - - 0 - 0.00%
1999-05-24 0 0.116 - 0.129 0.116 0.116 100,000 11,600 0.1160 0.387 - 0.430 0.387 0.387 29,979 0.3869 -10.08%
1999-05-21 0 0.129 - 0.130 0.129 0.129 130,000 16,770 0.1290 0.430 - 0.434 0.430 0.430 38,973 0.4303 0.00%
1999-05-20 0 0.129 - 0.130 - - 0 0 - 0.430 - 0.434 - - 0 - 0.00%
1999-05-19 0 0.129 - 0.130 - - 0 0 - 0.430 - 0.434 - - 0 - 0.00%
1999-05-18 0 0.129 - 0.129 0.124 0.129 230,000 28,640 0.1245 0.430 - 0.430 0.414 0.430 68,951 0.4154 7.50%
1999-05-17 0 0.120 - - - - 0 0 - 0.400 - - - - 0 - 0.00%
1999-05-14 0 0.120 - 0.120 0.120 0.123 100,000 12,150 0.1215 0.400 - 0.400 0.400 0.410 29,979 0.4053 0.00%
1999-05-13 0 0.120 - 0.123 0.120 0.120 700,000 84,000 0.1200 0.400 - 0.410 0.400 0.400 209,852 0.4003 -4.76%
1999-05-12 0 0.126 - 0.130 0.126 0.126 200,000 25,200 0.1260 0.420 - 0.434 0.420 0.420 59,958 0.4203 -3.08%
1999-05-11 0 0.130 - 0.130 - - 0 0 - 0.434 - 0.434 - - 0 - -1.52%
1999-05-10 0 0.132 - 0.134 - - 0 0 - 0.440 - 0.447 - - 0 - 0.00%
1999-05-07 0 0.132 - 0.139 0.132 0.142 1,620,000 223,216 0.1378 0.440 - 0.464 0.440 0.474 485,658 0.4596 -1.49%
1999-05-06 0 0.134 0.124 0.135 0.120 0.135 3,408,000 434,880 0.1276 0.447 0.414 0.450 0.400 0.450 1,021,681 0.4257 16.52%
1999-05-05 0 0.115 0.114 0.123 0.105 0.123 3,778,000 422,460 0.1118 0.384 0.380 0.410 0.350 0.410 1,132,603 0.3730 8.49%
1999-05-04 0 0.106 - - 0.106 0.110 1,160,000 125,600 0.1083 0.354 - - 0.354 0.367 347,755 0.3612 -3.64%
1999-05-03 0 0.110 0.106 - 0.110 0.110 146,000 16,060 0.1100 0.367 0.354 - 0.367 0.367 43,769 0.3669 0.00%
1999-04-30 0 0.110 0.099 - 0.110 0.110 100,000 11,000 0.1100 0.367 0.330 - 0.367 0.367 29,979 0.3669 15.79%
1999-04-29 0 0.095 - - - - 0 0 - 0.317 - - - - 0 - 0.00%
1999-04-28 0 0.095 - - - - 0 0 - 0.317 - - - - 0 - 0.00%
1999-04-27 0 0.095 - - - - 0 0 - 0.317 - - - - 0 - 0.00%
1999-04-26 0 0.095 - - - - 0 0 - 0.317 - - - - 0 - 0.00%
1999-04-23 0 0.095 - - - - 0 0 - 0.317 - - - - 0 - 0.00%
1999-04-22 0 0.095 - - - - 0 0 - 0.317 - - - - 0 - 0.00%
1999-04-21 0 0.095 - - - - 0 0 - 0.317 - - - - 0 - 0.00%
1999-04-20 0 0.095 - - - - 0 0 - 0.317 - - - - 0 - 0.00%
1999-04-19 0 0.095 - - - - 0 0 - 0.317 - - - - 0 - 0.00%
1999-04-16 0 0.095 - - - - 0 0 - 0.317 - - - - 0 - 0.00%
1999-04-15 0 0.095 - 0.095 - - 0 0 - 0.317 - 0.317 - - 0 - -5.00%
1999-04-14 0 0.100 - - - - 0 0 - 0.334 - - - - 0 - 0.00%
1999-04-13 0 0.100 - - - - 0 0 - 0.334 - - - - 0 - 0.00%
1999-04-12 0 0.100 - - - - 0 0 - 0.334 - - - - 0 - 0.00%
1999-04-09 0 0.100 - - - - 0 0 - 0.334 - - - - 0 - 0.00%
1999-04-08 0 0.100 - - - - 0 0 - 0.334 - - - - 0 - 0.00%
1999-04-07 0 0.100 - - - - 0 0 - 0.334 - - - - 0 - 0.00%
1999-04-01 0 0.100 - 0.100 - - 0 0 - 0.334 - 0.334 - - 0 - 0.00%
1999-03-31 0 0.100 - - - - 0 0 - 0.334 - - - - 0 - 0.00%
1999-03-30 0 0.100 - - - - 0 0 - 0.334 - - - - 0 - 0.00%
1999-03-29 0 0.100 - - - - 0 0 - 0.334 - - - - 0 - 0.00%
1999-03-26 0 0.100 - 0.100 - - 0 0 - 0.334 - 0.334 - - 0 - 0.00%
1999-03-25 0 0.100 - - - - 0 0 - 0.334 - - - - 0 - 0.00%
1999-03-24 0 0.100 - - - - 0 0 - 0.334 - - - - 0 - 0.00%
1999-03-23 0 0.100 - 0.100 - - 0 0 - 0.334 - 0.334 - - 0 - 0.00%
1999-03-22 0 0.100 - 0.100 - - 0 0 - 0.334 - 0.334 - - 0 - 0.00%
1999-03-19 0 0.100 - - - - 0 0 - 0.334 - - - - 0 - 0.00%
1999-03-18 0 0.100 - - - - 0 0 - 0.334 - - - - 0 - 0.00%
1999-03-17 0 0.100 - 0.100 - - 0 0 - 0.334 - 0.334 - - 0 - 0.00%
1999-03-16 0 0.100 - 0.100 - - 0 0 - 0.334 - 0.334 - - 0 - 0.00%
1999-03-15 0 0.100 - 0.100 - - 0 0 - 0.334 - 0.334 - - 0 - 0.00%
1999-03-12 0 0.100 - 0.100 - - 0 0 - 0.334 - 0.334 - - 0 - 0.00%
1999-03-11 0 0.100 - 0.100 - - 0 0 - 0.334 - 0.334 - - 0 - 0.00%
1999-03-10 0 0.100 - 0.100 - - 0 0 - 0.334 - 0.334 - - 0 - 0.00%
1999-03-09 0 0.100 - 0.100 - - 0 0 - 0.334 - 0.334 - - 0 - 0.00%
1999-03-08 0 0.100 - 0.100 - - 0 0 - 0.334 - 0.334 - - 0 - 0.00%
1999-03-05 0 0.100 - 0.100 - - 0 0 - 0.334 - 0.334 - - 0 - 0.00%
1999-03-04 0 0.100 - 0.100 - - 0 0 - 0.334 - 0.334 - - 0 - 0.00%
1999-03-03 0 0.100 - - - - 0 0 - 0.334 - - - - 0 - 0.00%
1999-03-02 0 0.100 - 0.100 - - 0 0 - 0.334 - 0.334 - - 0 - 0.00%
1999-03-01 0 0.100 0.100 - 0.100 0.100 146,000 14,600 0.1000 0.334 0.334 - 0.334 0.334 43,769 0.3336 0.00%
1999-02-26 0 0.100 - 0.104 - - 0 0 - 0.334 - 0.347 - - 0 - 0.00%
1999-02-25 0 0.100 - 0.100 - - 0 0 - 0.334 - 0.334 - - 0 - 0.00%
1999-02-24 0 0.100 - 0.110 - - 0 0 - 0.334 - 0.367 - - 0 - 0.00%
1999-02-23 0 0.100 - - 0.100 0.100 50,000 5,000 0.1000 0.334 - - 0.334 0.334 14,989 0.3336 -9.09%
1999-02-22 0 0.110 - - - - 0 0 - 0.367 - - - - 0 - 0.00%
1999-02-19 0 0.110 - 0.111 - - 0 0 - 0.367 - 0.370 - - 0 - 0.00%
1999-02-15 0 0.110 - 0.110 - - 0 0 - 0.367 - 0.367 - - 0 - -0.90%
1999-02-12 0 0.111 - 0.111 0.111 0.113 202,000 22,822 0.1130 0.370 - 0.370 0.370 0.377 60,557 0.3769 0.91%
1999-02-11 0 0.110 - 0.110 - - 0 0 - 0.367 - 0.367 - - 0 - 0.00%
1999-02-10 0 0.110 - 0.110 - - 0 0 - 0.367 - 0.367 - - 0 - 0.00%
1999-02-09 0 0.110 - 0.110 0.113 0.118 200,000 23,100 0.1155 0.367 - 0.367 0.377 0.394 59,958 0.3853 -4.35%
1999-02-08 0 0.115 - 0.115 0.115 0.115 100,000 11,500 0.1150 0.384 - 0.384 0.384 0.384 29,979 0.3836 -4.17%
1999-02-05 0 0.120 - 0.120 - - 0 0 - 0.400 - 0.400 - - 0 - -6.25%
1999-02-04 0 0.128 - 0.130 - - 0 0 - 0.427 - 0.434 - - 0 - 0.00%
1999-02-03 0 0.128 - 0.128 - - 0 0 - 0.427 - 0.427 - - 0 - 0.00%
1999-02-02 0 0.128 - 0.128 - - 0 0 - 0.427 - 0.427 - - 0 - -1.54%
1999-02-01 0 0.130 - - - - 0 0 - 0.434 - - - - 0 - 0.00%
1999-01-29 0 0.130 - 0.130 - - 0 0 - 0.434 - 0.434 - - 0 - 0.00%
1999-01-28 0 0.130 - - - - 0 0 - 0.434 - - - - 0 - 0.00%
1999-01-27 0 0.130 - 0.130 - - 0 0 - 0.434 - 0.434 - - 0 - 0.00%
1999-01-26 0 0.130 - - - - 0 0 - 0.434 - - - - 0 - 0.00%
1999-01-25 0 0.130 - - - - 0 0 - 0.434 - - - - 0 - 0.00%
1999-01-22 0 0.130 - 0.130 - - 0 0 - 0.434 - 0.434 - - 0 - -4.41%
1999-01-21 0 0.136 - 0.136 - - 0 0 - 0.454 - 0.454 - - 0 - 0.00%
1999-01-20 0 0.136 - 0.138 - - 0 0 - 0.454 - 0.460 - - 0 - 0.00%
1999-01-19 0 0.136 - 0.138 - - 0 0 - 0.454 - 0.460 - - 0 - 0.00%
1999-01-18 0 0.136 - 0.138 - - 0 0 - 0.454 - 0.460 - - 0 - 0.00%
1999-01-15 0 0.136 - 0.138 - - 0 0 - 0.454 - 0.460 - - 0 - 0.00%
1999-01-14 0 0.136 0.129 0.137 0.130 0.137 900,000 119,300 0.1326 0.454 0.430 0.457 0.434 0.457 269,810 0.4422 0.00%
1999-01-13 0 0.136 - 0.139 0.136 0.136 160,000 21,760 0.1360 0.454 - 0.464 0.454 0.454 47,966 0.4537 4.62%
1999-01-12 0 0.130 0.128 0.139 0.128 0.130 120,000 15,480 0.1290 0.434 0.427 0.464 0.427 0.434 35,975 0.4303 -6.47%
1999-01-11 0 0.139 0.131 - 0.139 0.139 100,000 13,900 0.1390 0.464 0.437 - 0.464 0.464 29,979 0.4637 2.96%
1999-01-08 0 0.135 0.128 0.137 0.130 0.135 300,000 39,700 0.1323 0.450 0.427 0.457 0.434 0.450 89,937 0.4414 5.47%
1999-01-07 0 0.128 0.128 0.137 0.128 0.135 957,000 128,308 0.1341 0.427 0.427 0.457 0.427 0.450 286,898 0.4472 -4.48%
1999-01-06 0 0.134 0.131 0.134 0.125 0.134 1,002,000 129,068 0.1288 0.447 0.437 0.447 0.417 0.447 300,389 0.4297 3.88%
1999-01-05 0 0.129 0.118 0.130 0.125 0.129 400,000 50,800 0.1270 0.430 0.394 0.434 0.417 0.430 119,916 0.4236 6.61%
1999-01-04 0 0.121 0.121 - 0.121 0.125 160,000 19,760 0.1235 0.404 0.404 - 0.404 0.417 47,966 0.4120 -6.20%
1998-12-31 0 0.129 0.129 - 0.126 0.128 300,000 38,200 0.1273 0.430 0.430 - 0.420 0.427 89,937 0.4247 2.38%
1998-12-30 0 0.126 0.126 0.130 0.122 0.128 460,000 57,960 0.1260 0.420 0.420 0.434 0.407 0.427 137,903 0.4203 0.00%
1998-12-29 0 0.126 0.126 - 0.126 0.134 300,000 39,000 0.1300 0.420 0.420 - 0.420 0.447 89,937 0.4336 0.00%
1998-12-28 0 0.126 0.124 0.130 0.126 0.126 160,000 20,160 0.1260 0.420 0.414 0.434 0.420 0.420 47,966 0.4203 0.00%
1998-12-24 0 0.126 0.126 - 0.126 0.126 150,000 18,900 0.1260 0.420 0.420 - 0.420 0.420 44,968 0.4203 5.88%
1998-12-23 0 0.119 0.119 0.123 0.115 0.115 100,000 11,500 0.1150 0.397 0.397 0.410 0.384 0.384 29,979 0.3836 3.48%
1998-12-22 0 0.115 0.109 - 0.104 0.115 800,000 86,350 0.1079 0.384 0.364 - 0.347 0.384 239,831 0.3600 10.58%
1998-12-21 0 0.104 0.103 - 0.104 0.104 140,000 14,560 0.1040 0.347 0.344 - 0.347 0.347 41,970 0.3469 8.33%
1998-12-18 0 0.096 0.096 - - - 0 0 - 0.320 0.320 - - - 0 - 0.00%
1998-12-17 0 0.096 - - - - 0 0 - 0.320 - - - - 0 - 0.00%
1998-12-16 0 0.096 - - - - 0 0 - 0.320 - - - - 0 - 0.00%
1998-12-15 0 0.096 - - - - 0 0 - 0.320 - - - - 0 - 0.00%
1998-12-14 0 0.096 - - - - 0 0 - 0.320 - - - - 0 - 0.00%
1998-12-11 0 0.096 - - - - 0 0 - 0.320 - - - - 0 - 0.00%
1998-12-10 0 0.096 - - - - 0 0 - 0.320 - - - - 0 - 0.00%
1998-12-09 0 0.096 - - - - 0 0 - 0.320 - - - - 0 - 0.00%
1998-12-08 0 0.096 - - - - 0 0 - 0.320 - - - - 0 - 0.00%
1998-12-07 0 0.096 - - - - 0 0 - 0.320 - - - - 0 - 0.00%
1998-12-04 0 0.096 - - - - 0 0 - 0.320 - - - - 0 - 0.00%
1998-12-03 0 0.096 - - - - 0 0 - 0.320 - - - - 0 - 0.00%
1998-12-02 0 0.096 - - - - 0 0 - 0.320 - - - - 0 - 0.00%
1998-12-01 0 0.096 - - - - 0 0 - 0.320 - - - - 0 - 0.00%
1998-11-30 0 0.096 - - - - 0 0 - 0.320 - - - - 0 - 0.00%
1998-11-27 0 0.096 - - - - 0 0 - 0.320 - - - - 0 - 0.00%
1998-11-26 0 0.096 - - - - 0 0 - 0.320 - - - - 0 - 0.00%
1998-11-25 0 0.096 0.092 - - - 0 0 - 0.320 0.307 - - - 0 - 0.00%
1998-11-24 0 0.096 0.096 - 0.096 0.096 80,000 7,680 0.0960 0.320 0.320 - 0.320 0.320 23,983 0.3202 -4.00%
1998-11-23 0 0.100 0.100 - 0.100 0.100 170,000 17,000 0.1000 0.334 0.334 - 0.334 0.334 50,964 0.3336 0.00%
1998-11-20 0 0.100 - - - - 0 0 - 0.334 - - - - 0 - 0.00%
1998-11-19 0 0.100 - - - - 0 0 - 0.334 - - - - 0 - 0.00%
1998-11-18 0 0.100 - - - - 0 0 - 0.334 - - - - 0 - 0.00%
1998-11-17 0 0.100 - - - - 0 0 - 0.334 - - - - 0 - 0.00%
1998-11-16 0 0.100 - - - - 0 0 - 0.334 - - - - 0 - 0.00%
1998-11-13 0 0.100 - - - - 0 0 - 0.334 - - - - 0 - 0.00%
1998-11-12 0 0.100 - - - - 0 0 - 0.334 - - - - 0 - 0.00%
1998-11-11 0 0.100 - - - - 0 0 - 0.334 - - - - 0 - 0.00%
1998-11-10 0 0.100 - - - - 0 0 - 0.334 - - - - 0 - 0.00%
1998-11-09 0 0.100 - - - - 0 0 - 0.334 - - - - 0 - 0.00%
1998-11-06 0 0.100 - - - - 0 0 - 0.334 - - - - 0 - 0.00%
1998-11-05 0 0.100 - - - - 0 0 - 0.334 - - - - 0 - 0.00%
1998-11-04 0 0.100 - - - - 0 0 - 0.334 - - - - 0 - 0.00%
1998-11-03 0 0.100 - - - - 0 0 - 0.334 - - - - 0 - 0.00%
1998-11-02 0 0.100 - - - - 0 0 - 0.334 - - - - 0 - 0.00%
1998-10-30 0 0.100 - - - - 0 0 - 0.334 - - - - 0 - 0.00%
1998-10-29 0 0.100 - - - - 0 0 - 0.334 - - - - 0 - 0.00%
1998-10-27 0 0.100 - - - - 0 0 - 0.334 - - - - 0 - 0.00%
1998-10-26 0 0.100 - - - - 0 0 - 0.334 - - - - 0 - 0.00%
1998-10-23 0 0.100 - - - - 0 0 - 0.334 - - - - 0 - 0.00%
1998-10-22 0 0.100 0.080 - - - 0 0 - 0.334 0.267 - - - 0 - 0.00%
1998-10-21 0 0.100 - - 0.100 0.100 110,000 11,000 0.1000 0.334 - - 0.334 0.334 32,977 0.3336 11.11%
1998-10-20 0 0.090 - - - - 0 0 - 0.300 - - - - 0 - 0.00%
1998-10-19 0 0.090 - - - - 0 0 - 0.300 - - - - 0 - 0.00%
1998-10-16 0 0.090 - - 0.090 0.090 300,000 27,000 0.0900 0.300 - - 0.300 0.300 89,937 0.3002 0.00%
1998-10-15 0 0.090 - - - - 0 0 - 0.300 - - - - 0 - 0.00%
1998-10-14 0 0.090 - - - - 0 0 - 0.300 - - - - 0 - 0.00%
1998-10-13 0 0.090 - - - - 0 0 - 0.300 - - - - 0 - 0.00%
1998-10-12 0 0.090 - 0.090 - - 0 0 - 0.300 - 0.300 - - 0 - -18.18%
1998-10-09 0 0.110 - - - - 0 0 - 0.367 - - - - 0 - 0.00%
1998-10-08 0 0.110 - - - - 0 0 - 0.367 - - - - 0 - 0.00%
1998-10-07 0 0.110 - - - - 0 0 - 0.367 - - - - 0 - 0.00%
1998-10-05 0 0.110 - - - - 0 0 - 0.367 - - - - 0 - 0.00%
1998-09-30 0 0.110 - - - - 0 0 - 0.367 - - - - 0 - 0.00%
1998-09-29 0 0.110 - - - - 0 0 - 0.367 - - - - 0 - 0.00%
1998-09-28 0 0.110 - - - - 0 0 - 0.367 - - - - 0 - 0.00%
1998-09-25 0 0.110 - - - - 0 0 - 0.367 - - - - 0 - 0.00%
1998-09-24 0 0.110 - - - - 0 0 - 0.367 - - - - 0 - 0.00%
1998-09-23 0 0.110 - - - - 0 0 - 0.367 - - - - 0 - 0.00%
1998-09-22 0 0.110 - - - - 0 0 - 0.367 - - - - 0 - 0.00%
1998-09-21 0 0.110 - - - - 0 0 - 0.367 - - - - 0 - 0.00%
1998-09-18 0 0.110 - - - - 0 0 - 0.367 - - - - 0 - 0.00%
1998-09-17 0 0.110 - - - - 0 0 - 0.367 - - - - 0 - 0.00%
1998-09-16 0 0.110 - - - - 0 0 - 0.367 - - - - 0 - 0.00%
1998-09-15 0 0.110 - - - - 0 0 - 0.367 - - - - 0 - 0.00%
1998-09-14 0 0.110 - 0.110 - - 0 0 - 0.367 - 0.367 - - 0 - 0.00%
1998-09-11 0 0.110 - - - - 0 0 - 0.367 - - - - 0 - 0.00%
1998-09-10 0 0.110 0.100 - 0.110 0.110 30,000 3,300 0.1100 0.367 0.334 - 0.367 0.367 8,994 0.3669 0.00%
1998-09-09 0 0.110 - - - - 0 0 - 0.367 - - - - 0 - 0.00%
1998-09-08 0 0.110 - - - - 0 0 - 0.367 - - - - 0 - 0.00%
1998-09-07 0 0.110 0.100 - - - 0 0 - 0.367 0.334 - - - 0 - 0.00%
1998-09-04 0 0.110 - - - - 0 0 - 0.367 - - - - 0 - 0.00%
1998-09-03 0 0.110 - - - - 0 0 - 0.367 - - - - 0 - 0.00%
1998-09-02 0 0.110 - - - - 0 0 - 0.367 - - - - 0 - 0.00%
1998-09-01 0 0.110 - 0.110 - - 0 0 - 0.367 - 0.367 - - 0 - 0.00%
1998-08-31 0 0.110 - - - - 0 0 - 0.367 - - - - 0 - 0.00%
1998-08-28 0 0.110 - - - - 0 0 - 0.367 - - - - 0 - 0.00%
1998-08-27 0 0.110 - 0.130 0.110 0.110 20,000 2,200 0.1100 0.367 - 0.434 0.367 0.367 5,996 0.3669 -15.38%
1998-08-26 0 0.130 - 0.130 - - 0 0 - 0.434 - 0.434 - - 0 - -7.14%
1998-08-25 0 0.140 - 0.140 - - 0 0 - 0.467 - 0.467 - - 0 - -6.67%
1998-08-24 0 0.150 - 0.150 - - 0 0 - 0.500 - 0.500 - - 0 - 0.00%
1998-08-21 0 0.150 - 0.150 - - 0 0 - 0.500 - 0.500 - - 0 - -3.85%
1998-08-20 0 0.156 - - - - 0 0 - 0.520 - - - - 0 - 0.00%
1998-08-19 0 0.156 - 0.156 - - 0 0 - 0.520 - 0.520 - - 0 - -2.50%
1998-08-18 0 0.160 - - - - 0 0 - 0.534 - - - - 0 - 0.00%
1998-08-14 0 0.160 - 0.160 - - 0 0 - 0.534 - 0.534 - - 0 - -2.44%
1998-08-13 0 0.164 - - - - 0 0 - 0.547 - - - - 0 - 0.00%
1998-08-12 0 0.164 - - - - 0 0 - 0.547 - - - - 0 - 0.00%
1998-08-11 0 0.164 - 0.164 - - 0 0 - 0.547 - 0.547 - - 0 - 0.00%
1998-08-10 0 0.164 - 0.170 - - 0 0 - 0.547 - 0.567 - - 0 - 0.00%
1998-08-07 0 0.164 - - - - 0 0 - 0.547 - - - - 0 - 0.00%
1998-08-06 0 0.164 - - - - 0 0 - 0.547 - - - - 0 - 0.00%
1998-08-05 0 0.164 - - - - 0 0 - 0.547 - - - - 0 - 0.00%
1998-08-04 0 0.164 - - - - 0 0 - 0.547 - - - - 0 - 0.00%
1998-08-03 0 0.164 - - - - 0 0 - 0.547 - - - - 0 - 0.00%
1998-07-31 0 0.164 - - - - 0 0 - 0.547 - - - - 0 - 0.00%
1998-07-30 0 0.164 - - - - 0 0 - 0.547 - - - - 0 - 0.00%
1998-07-29 0 0.164 - - - - 0 0 - 0.547 - - - - 0 - 0.00%
1998-07-28 0 0.164 - - - - 0 0 - 0.547 - - - - 0 - 0.00%
1998-07-27 0 0.164 - - - - 0 0 - 0.547 - - - - 0 - 0.00%
1998-07-24 0 0.164 - - - - 0 0 - 0.547 - - - - 0 - 0.00%
1998-07-23 0 0.164 - - - - 0 0 - 0.547 - - - - 0 - 0.00%
1998-07-22 0 0.164 - - - - 0 0 - 0.547 - - - - 0 - 0.00%
1998-07-21 0 0.164 - - - - 0 0 - 0.547 - - - - 0 - 0.00%
1998-07-20 0 0.164 - - - - 0 0 - 0.547 - - - - 0 - 0.00%
1998-07-17 0 0.164 - - - - 0 0 - 0.547 - - - - 0 - 0.00%
1998-07-16 0 0.164 - - - - 0 0 - 0.547 - - - - 0 - 0.00%
1998-07-15 0 0.164 - - - - 0 0 - 0.547 - - - - 0 - 0.00%
1998-07-14 0 0.164 - - - - 0 0 - 0.547 - - - - 0 - 0.00%
1998-07-13 0 0.164 - - - - 0 0 - 0.547 - - - - 0 - 0.00%
1998-07-10 0 0.164 - - - - 0 0 - 0.547 - - - - 0 - 0.00%
1998-07-09 0 0.164 - 0.164 - - 0 0 - 0.547 - 0.547 - - 0 - 0.00%
1998-07-08 0 0.164 - - - - 0 0 - 0.547 - - - - 0 - 0.00%
1998-07-07 0 0.164 - - - - 0 0 - 0.547 - - - - 0 - 0.00%
1998-07-06 0 0.164 - 0.164 - - 0 0 - 0.547 - 0.547 - - 0 - 0.00%
1998-07-03 0 0.164 - 0.164 - - 0 0 - 0.547 - 0.547 - - 0 - 0.00%
1998-07-02 0 0.164 - 0.165 - - 0 0 - 0.547 - 0.550 - - 0 - 0.00%
1998-06-30 0 0.164 - 0.164 - - 0 0 - 0.547 - 0.547 - - 0 - 0.00%
1998-06-29 0 0.164 - - - - 0 0 - 0.547 - - - - 0 - 0.00%
1998-06-26 0 0.164 - - - - 0 0 - 0.547 - - - - 0 - 0.00%
1998-06-25 0 0.164 - - - - 0 0 - 0.547 - - - - 0 - 0.00%
1998-06-24 0 0.164 - 0.164 0.164 0.164 56,000 9,184 0.1640 0.547 - 0.547 0.547 0.547 16,788 0.5471 0.00%
1998-06-23 0 0.164 0.164 - 0.164 0.168 724,000 120,736 0.1668 0.547 0.547 - 0.547 0.560 217,047 0.5563 -4.65%
1998-06-22 0 0.172 0.168 0.178 0.172 0.176 1,000,000 174,000 0.1740 0.574 0.560 0.594 0.574 0.587 299,789 0.5804 -4.44%
1998-06-19 0 0.180 0.176 0.183 0.180 0.186 2,500,000 459,500 0.1838 0.600 0.587 0.610 0.600 0.620 749,472 0.6131 -5.26%
1998-06-18 0 0.190 0.190 - - - 0 0 - 0.634 0.634 - - - 0 - 0.00%
1998-06-17 0 0.190 - 0.190 - - 0 0 - 0.634 - 0.634 - - 0 - -5.00%
1998-06-16 0 0.200 - - - - 0 0 - 0.667 - - - - 0 - 0.00%
1998-06-15 0 0.200 - - - - 0 0 - 0.667 - - - - 0 - 0.00%
1998-06-12 0 0.200 - - - - 0 0 - 0.667 - - - - 0 - 0.00%
1998-06-11 0 0.200 - - - - 0 0 - 0.667 - - - - 0 - 0.00%
1998-06-10 0 0.200 - - - - 30,000 6,000 0.2000 0.667 - - - - 8,994 0.6671 0.00%
1998-06-09 0 0.200 - - - - 0 0 - 0.667 - - - - 0 - 0.00%
1998-06-08 0 0.200 - 0.200 - - 0 0 - 0.667 - 0.667 - - 0 - -2.44%
1998-06-05 0 0.205 - 0.205 - - 0 0 - 0.684 - 0.684 - - 0 - 0.00%
1998-06-04 0 0.205 - 0.205 0.205 0.215 6,350,000 1,303,750 0.2053 0.684 - 0.684 0.684 0.717 1,903,660 0.6849 -9.29%
1998-06-03 0 0.226 - 0.226 0.226 0.226 240,000 54,240 0.2260 0.754 - 0.754 0.754 0.754 71,949 0.7539 -1.74%
1998-06-02 0 0.230 - 0.230 - - 0 0 - 0.767 - 0.767 - - 0 - 0.00%
1998-06-01 0 0.230 - - - - 0 0 - 0.767 - - - - 0 - 0.00%
1998-05-29 0 0.230 - 0.230 0.230 0.230 200,000 46,000 0.2300 0.767 - 0.767 0.767 0.767 59,958 0.7672 -2.13%
1998-05-28 0 0.235 - - - - 0 0 - 0.784 - - - - 0 - 0.00%
1998-05-27 0 0.235 - - - - 0 0 - 0.784 - - - - 0 - 0.00%
1998-05-26 0 0.235 - 0.235 - - 0 0 - 0.784 - 0.784 - - 0 - 0.00%
1998-05-25 0 0.235 - - - - 0 0 - 0.784 - - - - 0 - 0.00%
1998-05-22 0 0.235 0.230 - 0.235 0.235 100,000 23,500 0.2350 0.784 0.767 - 0.784 0.784 29,979 0.7839 0.00%
1998-05-21 0 0.235 0.235 0.245 0.235 0.240 540,000 129,400 0.2396 0.784 0.784 0.817 0.784 0.801 161,886 0.7993 -4.08%
1998-05-20 0 0.245 - 0.250 - - 0 0 - 0.817 - 0.834 - - 0 - 0.00%
1998-05-19 0 0.245 0.245 - 0.245 0.250 550,000 137,250 0.2495 0.817 0.817 - 0.817 0.834 164,884 0.8324 -3.92%
1998-05-18 0 0.255 0.255 - 0.255 0.255 10,109,000 2,577,795 0.2550 0.851 0.851 - 0.851 0.851 3,030,566 0.8506 0.00%
1998-05-15 0 0.255 0.255 - 0.255 0.260 200,000 51,600 0.2580 0.851 0.851 - 0.851 0.867 59,958 0.8606 -1.92%
1998-05-14 0 0.260 0.260 - 0.260 0.260 500,000 130,000 0.2600 0.867 0.867 - 0.867 0.867 149,894 0.8673 -1.89%
1998-05-13 0 0.265 0.260 0.265 - - 0 0 - 0.884 0.867 0.884 - - 0 - 0.00%
1998-05-12 0 0.265 0.260 0.270 0.265 0.265 120,000 31,800 0.2650 0.884 0.867 0.901 0.884 0.884 35,975 0.8840 0.00%
1998-05-11 0 0.265 0.260 0.265 0.260 0.265 52,000 13,770 0.2648 0.884 0.867 0.884 0.867 0.884 15,589 0.8833 0.00%
1998-05-08 0 0.265 0.265 0.280 0.265 0.265 215,000 56,930 0.2648 0.884 0.884 0.934 0.884 0.884 64,455 0.8833 0.00%
1998-05-07 0 0.265 0.265 0.270 0.265 0.265 22,580,000 6,093,700 0.2699 0.884 0.884 0.901 0.884 0.884 6,769,234 0.9002 -1.85%
1998-05-06 0 0.270 0.265 0.270 0.270 0.270 7,593,000 2,012,645 0.2651 0.901 0.884 0.901 0.901 0.901 2,276,297 0.8842 0.00%
1998-05-05 0 0.270 0.265 0.290 0.270 0.270 955,000 256,575 0.2687 0.901 0.884 0.967 0.901 0.901 286,298 0.8962 0.00%
1998-05-04 0 0.270 0.265 - 0.265 0.270 3,476,000 935,410 0.2691 0.901 0.884 - 0.884 0.901 1,042,066 0.8976 0.00%
1998-05-01 0 0.270 0.270 0.310 0.270 0.270 1,025,000 276,720 0.2700 0.901 0.901 1.034 0.901 0.901 307,284 0.9005 0.00%
1998-04-30 0 0.270 0.270 0.280 0.250 0.290 1,300,000 351,000 0.2700 0.901 0.901 0.934 0.834 0.967 389,726 0.9006 -6.90%
1998-04-29 0 0.290 0.290 0.295 0.290 0.290 425,000 125,275 0.2948 0.967 0.967 0.984 0.967 0.967 127,410 0.9832 -1.69%
1998-04-28 0 0.295 0.290 0.310 0.290 0.305 12,508,000 3,627,110 0.2900 0.984 0.967 1.034 0.967 1.017 3,749,760 0.9673 1.72%
1998-04-27 0 0.290 0.290 0.350 0.290 0.375 48,634,000 14,988,910 0.3082 0.967 0.967 1.167 0.967 1.251 14,579,935 1.0281 -29.27%
1998-04-24 1 0.410 - - - - 0 0 - 1.368 - - - - 0 - 0.00%
1998-04-23 1 0.410 - - - - 0 0 - 1.368 - - - - 0 - 0.00%
1998-04-22 1 0.410 - - - - 0 0 - 1.368 - - - - 0 - 0.00%
1998-04-21 1 0.410 - - - - 0 0 - 1.368 - - - - 0 - 0.00%
1998-04-20 1 0.410 - - - - 0 0 - 1.368 - - - - 0 - 0.00%
1998-04-17 1 0.410 - - - - 0 0 - 1.368 - - - - 0 - 0.00%
1998-04-16 1 0.410 - - - - 0 0 - 1.368 - - - - 0 - 0.00%
1998-04-15 1 0.410 - - - - 0 0 - 1.368 - - - - 0 - 0.00%
1998-04-14 1 0.410 - - - - 0 0 - 1.368 - - - - 0 - 0.00%
1998-04-09 1 0.410 - - - - 0 0 - 1.368 - - - - 0 - 0.00%
1998-04-08 1 0.410 - - - - 0 0 - 1.368 - - - - 0 - 0.00%
1998-04-07 1 0.410 - - - - 0 0 - 1.368 - - - - 0 - 0.00%
1998-04-03 1 0.410 - - - - 0 0 - 1.368 - - - - 0 - 0.00%
1998-04-02 1 0.410 - - - - 0 0 - 1.368 - - - - 0 - 0.00%
1998-04-01 1 0.410 - - - - 0 0 - 1.368 - - - - 0 - 0.00%
1998-03-31 1 0.410 - - - - 0 0 - 1.368 - - - - 0 - 0.00%
1998-03-30 1 0.410 - - - - 0 0 - 1.368 - - - - 0 - 0.00%
1998-03-27 1 0.410 - - - - 0 0 - 1.368 - - - - 0 - 0.00%
1998-03-26 1 0.410 - - - - 0 0 - 1.368 - - - - 0 - 0.00%
1998-03-25 1 0.410 - - - - 0 0 - 1.368 - - - - 0 - 0.00%
1998-03-24 1 0.410 - - - - 0 0 - 1.368 - - - - 0 - 0.00%
1998-03-23 1 0.410 - - - - 0 0 - 1.368 - - - - 0 - 0.00%
1998-03-20 1 0.410 - - - - 0 0 - 1.368 - - - - 0 - 0.00%
1998-03-19 1 0.410 - - - - 0 0 - 1.368 - - - - 0 - 0.00%
1998-03-18 1 0.410 - - - - 0 0 - 1.368 - - - - 0 - 0.00%
1998-03-17 1 0.410 - - - - 0 0 - 1.368 - - - - 0 - 0.00%
1998-03-16 1 0.410 - - - - 0 0 - 1.368 - - - - 0 - 0.00%
1998-03-13 1 0.410 - - - - 0 0 - 1.368 - - - - 0 - 0.00%
1998-03-12 1 0.410 - - - - 0 0 - 1.368 - - - - 0 - 0.00%
1998-03-11 1 0.410 - - - - 0 0 - 1.368 - - - - 0 - 0.00%
1998-03-10 1 0.410 - - - - 0 0 - 1.368 - - - - 0 - 0.00%
1998-03-09 1 0.410 - - - - 0 0 - 1.368 - - - - 0 - 0.00%
1998-03-06 1 0.410 - - - - 0 0 - 1.368 - - - - 0 - 0.00%
1998-03-05 1 0.410 - - - - 0 0 - 1.368 - - - - 0 - 0.00%
1998-03-04 1 0.410 - - - - 0 0 - 1.368 - - - - 0 - 0.00%
1998-03-03 1 0.410 - - - - 0 0 - 1.368 - - - - 0 - 0.00%
1998-03-02 1 0.410 - - - - 0 0 - 1.368 - - - - 0 - 0.00%
1998-02-27 1 0.410 - - - - 0 0 - 1.368 - - - - 0 - 0.00%
1998-02-26 1 0.410 - - - - 0 0 - 1.368 - - - - 0 - 0.00%
1998-02-25 1 0.410 - - - - 0 0 - 1.368 - - - - 0 - 0.00%
1998-02-24 1 0.410 - - - - 0 0 - 1.368 - - - - 0 - 0.00%
1998-02-23 1 0.410 - - - - 0 0 - 1.368 - - - - 0 - 0.00%
1998-02-20 1 0.410 - - - - 0 0 - 1.368 - - - - 0 - 0.00%
1998-02-19 1 0.410 - - - - 0 0 - 1.368 - - - - 0 - 0.00%
1998-02-18 1 0.410 - - - - 0 0 - 1.368 - - - - 0 - 0.00%
1998-02-17 1 0.410 - - - - 0 0 - 1.368 - - - - 0 - 0.00%
1998-02-16 1 0.410 - - - - 0 0 - 1.368 - - - - 0 - 0.00%
1998-02-13 1 0.410 - - - - 0 0 - 1.368 - - - - 0 - 0.00%
1998-02-12 1 0.410 - - - - 0 0 - 1.368 - - - - 0 - 0.00%
1998-02-11 1 0.410 - - - - 0 0 - 1.368 - - - - 0 - 0.00%
1998-02-10 1 0.410 - - - - 0 0 - 1.368 - - - - 0 - 0.00%
1998-02-09 1 0.410 - - - - 0 0 - 1.368 - - - - 0 - 0.00%
1998-02-06 1 0.410 - - - - 0 0 - 1.368 - - - - 0 - 0.00%
1998-02-05 1 0.410 - - - - 0 0 - 1.368 - - - - 0 - 0.00%
1998-02-04 1 0.410 - - - - 0 0 - 1.368 - - - - 0 - 0.00%
1998-02-03 1 0.410 - - - - 0 0 - 1.368 - - - - 0 - 0.00%
1998-02-02 1 0.410 - - - - 0 0 - 1.368 - - - - 0 - 0.00%
1998-01-27 0 0.410 - 0.490 0.410 0.550 640,000 302,550 0.4727 1.368 - 1.634 1.368 1.835 191,865 1.5769 -29.31%
1998-01-26 0 0.580 0.530 0.580 0.540 0.650 797,500 458,010 0.5743 1.935 1.768 1.935 1.801 2.168 239,082 1.9157 -17.14%
1998-01-23 0 0.700 - 0.700 0.680 0.710 360,000 252,000 0.7000 2.335 - 2.335 2.268 2.368 107,924 2.3350 -12.50%
1998-01-22 0 0.800 0.790 0.800 0.520 0.800 7,992,000 4,710,820 0.5894 2.669 2.635 2.669 1.735 2.669 2,395,913 1.9662 -3.61%
1998-01-21 0 0.830 0.820 0.830 0.660 0.830 1,650,000 1,219,560 0.7391 2.769 2.735 2.769 2.202 2.769 494,652 2.4655 6.41%
1998-01-20 0 0.780 - 0.780 0.770 0.780 510,000 392,800 0.7702 2.602 - 2.602 2.568 2.602 152,892 2.5691 -2.50%
1998-01-19 0 0.800 0.780 0.790 0.700 0.850 738,000 572,760 0.7761 2.669 2.602 2.635 2.335 2.835 221,244 2.5888 -5.88%
1998-01-16 0 0.850 0.840 0.850 0.780 0.900 2,075,000 1,804,440 0.8696 2.835 2.802 2.835 2.602 3.002 622,062 2.9007 -3.41%
1998-01-15 0 0.880 0.870 0.880 0.880 0.920 2,471,000 2,208,840 0.8939 2.935 2.902 2.935 2.935 3.069 740,778 2.9818 -6.38%
1998-01-14 0 0.940 0.920 0.940 0.750 1.020 2,964,000 2,671,960 0.9015 3.136 3.069 3.136 2.502 3.402 888,574 3.0070 0.00%
1998-01-13 0 0.940 - 0.940 0.860 1.070 272,000 249,040 0.9156 3.136 - 3.136 2.869 3.569 81,543 3.0541 2.17%
1998-01-12 0 0.920 0.800 1.000 0.800 0.960 549,000 479,530 0.8735 3.069 2.669 3.336 2.669 3.202 164,584 2.9136 -9.80%
1998-01-09 0 1.020 0.990 1.020 1.000 1.020 350,000 352,400 1.0069 3.402 3.302 3.402 3.336 3.402 104,926 3.3586 0.00%
1998-01-08 0 1.020 1.020 1.030 0.980 1.030 986,000 989,840 1.0039 3.402 3.402 3.436 3.269 3.436 295,592 3.3487 0.00%
1998-01-07 0 1.020 0.960 1.020 0.940 1.030 1,045,000 1,020,410 0.9765 3.402 3.202 3.402 3.136 3.436 313,279 3.2572 -0.97%
1998-01-06 0 1.030 1.010 1.030 1.020 1.030 118,000 120,560 1.0217 3.436 3.369 3.436 3.402 3.436 35,375 3.4080 -1.90%
1998-01-05 0 1.050 1.000 1.050 1.000 1.050 110,000 112,100 1.0191 3.502 3.336 3.502 3.336 3.502 32,977 3.3994 0.00%
1998-01-02 0 1.050 1.040 1.050 1.020 1.050 120,000 123,600 1.0300 3.502 3.469 3.502 3.402 3.502 35,975 3.4358 0.00%
1997-12-31 0 1.050 1.040 1.050 1.000 1.050 80,000 81,800 1.0225 3.502 3.469 3.502 3.336 3.502 23,983 3.4107 5.00%
1997-12-30 0 1.000 1.000 1.050 1.000 1.060 720,000 741,800 1.0303 3.336 3.336 3.502 3.336 3.536 215,848 3.4367 -1.96%
1997-12-29 0 1.020 1.020 1.060 1.020 1.040 70,000 71,800 1.0257 3.402 3.402 3.536 3.402 3.469 20,985 3.4215 -3.77%
1997-12-24 0 1.060 1.050 1.060 1.010 1.070 4,586,500 4,861,375 1.0599 3.536 3.502 3.536 3.369 3.569 1,374,982 3.5356 0.95%
1997-12-23 0 1.050 1.040 1.060 1.050 1.070 250,000 263,600 1.0544 3.502 3.469 3.536 3.502 3.569 74,947 3.5171 -1.87%
1997-12-22 0 1.070 1.030 1.070 1.030 1.090 912,000 962,700 1.0556 3.569 3.436 3.569 3.436 3.636 273,408 3.5211 -0.93%
1997-12-19 0 1.080 1.060 1.080 1.000 1.090 6,424,000 6,731,860 1.0479 3.603 3.536 3.603 3.336 3.636 1,925,844 3.4955 2.86%
1997-12-18 0 1.050 - 1.060 1.010 1.140 2,530,000 2,824,000 1.1162 3.502 - 3.536 3.369 3.803 758,466 3.7233 -8.70%
1997-12-17 0 1.150 1.130 1.150 1.130 1.150 4,491,000 5,132,180 1.1428 3.836 3.769 3.836 3.769 3.836 1,346,352 3.8119 0.88%
1997-12-16 0 1.140 1.130 1.140 1.110 1.170 6,140,000 6,946,860 1.1314 3.803 3.769 3.803 3.703 3.903 1,840,704 3.7740 -0.87%
1997-12-15 0 1.150 1.130 1.160 1.060 1.150 8,551,000 9,534,130 1.1150 3.836 3.769 3.869 3.536 3.836 2,563,495 3.7192 6.48%
1997-12-12 0 1.080 1.070 1.080 1.040 1.100 4,528,000 4,857,320 1.0727 3.603 3.569 3.603 3.469 3.669 1,357,444 3.5783 1.89%
1997-12-11 0 1.060 1.050 1.070 1.040 1.090 4,172,000 4,471,330 1.0717 3.536 3.502 3.569 3.469 3.636 1,250,719 3.5750 -2.75%
1997-12-10 0 1.090 1.080 1.090 1.000 1.110 6,974,000 7,532,880 1.0801 3.636 3.603 3.636 3.336 3.703 2,090,728 3.6030 6.86%
1997-12-09 0 1.020 1.000 1.020 - - 0 0 - 3.402 3.336 3.402 - - 0 - -1.92%
1997-12-08 0 1.040 1.000 1.040 1.000 1.040 135,000 138,520 1.0261 3.469 3.336 3.469 3.336 3.469 40,472 3.4227 0.00%
1997-12-05 0 1.040 1.000 1.040 - - 0 0 - 3.469 3.336 3.469 - - 0 - 0.00%
1997-12-04 0 1.040 0.960 1.040 1.000 1.040 130,000 130,800 1.0062 3.469 3.202 3.469 3.336 3.469 38,973 3.3562 0.00%
1997-12-03 0 1.040 1.000 1.040 - - 0 0 - 3.469 3.336 3.469 - - 0 - -0.95%
1997-12-02 0 1.050 - 1.060 - - 0 0 - 3.502 - 3.536 - - 0 - 0.00%
1997-12-01 0 1.050 - 1.050 - - 0 0 - 3.502 - 3.502 - - 0 - 0.00%
1997-11-28 0 1.050 - 1.050 1.050 1.050 310,000 325,500 1.0500 3.502 - 3.502 3.502 3.502 92,935 3.5025 3.96%
1997-11-27 0 1.010 - 1.040 1.010 1.060 300,000 308,300 1.0277 3.369 - 3.469 3.369 3.536 89,937 3.4280 -5.61%
1997-11-26 0 1.070 1.020 1.100 1.000 1.070 1,443,000 1,519,050 1.0527 3.569 3.402 3.669 3.336 3.569 432,595 3.5115 0.94%
1997-11-25 0 1.060 1.060 1.080 1.050 1.090 147,000 155,730 1.0594 3.536 3.536 3.603 3.502 3.636 44,069 3.5338 -4.50%
1997-11-24 0 1.110 - 1.110 1.110 1.110 101,000 112,010 1.1090 3.703 - 3.703 3.703 3.703 30,279 3.6993 0.91%
1997-11-21 0 1.100 1.080 1.100 1.100 1.140 135,000 151,210 1.1201 3.669 3.603 3.669 3.669 3.803 40,472 3.7362 -1.79%
1997-11-20 0 1.120 1.100 1.120 1.120 1.120 30,000 33,600 1.1200 3.736 3.669 3.736 3.736 3.736 8,994 3.7360 0.00%
1997-11-19 0 1.120 1.100 1.120 1.110 1.120 714,000 793,000 1.1106 3.736 3.669 3.736 3.703 3.736 214,049 3.7048 0.00%
1997-11-18 0 1.120 1.100 1.120 1.100 1.120 675,000 749,770 1.1108 3.736 3.669 3.736 3.669 3.736 202,358 3.7052 -0.88%
1997-11-17 0 1.130 1.120 1.140 1.130 1.160 600,000 684,000 1.1400 3.769 3.736 3.803 3.769 3.869 179,873 3.8027 -0.88%
1997-11-14 0 1.140 1.110 1.140 1.120 1.150 718,500 813,145 1.1317 3.803 3.703 3.803 3.736 3.836 215,398 3.7751 0.88%
1997-11-13 0 1.130 1.110 1.150 1.090 1.150 616,000 684,980 1.1120 3.769 3.703 3.836 3.636 3.836 184,670 3.7092 0.89%
1997-11-12 0 1.120 - 1.120 1.110 1.170 638,000 740,240 1.1603 3.736 - 3.736 3.703 3.903 191,265 3.8702 -1.75%
1997-11-11 0 1.140 1.120 1.160 1.140 1.190 1,125,500 1,309,460 1.1634 3.803 3.736 3.869 3.803 3.969 337,412 3.8809 -2.56%
1997-11-10 0 1.170 1.140 1.170 1.160 1.190 1,145,000 1,348,000 1.1773 3.903 3.803 3.903 3.869 3.969 343,258 3.9271 -1.68%
1997-11-07 0 1.190 1.180 1.190 1.180 1.210 642,000 765,820 1.1929 3.969 3.936 3.969 3.936 4.036 192,464 3.9790 -4.80%
1997-11-06 0 1.250 1.210 1.260 1.200 1.250 853,000 1,037,170 1.2159 4.170 4.036 4.203 4.003 4.170 255,720 4.0559 3.31%
1997-11-05 0 1.210 - 1.210 1.200 1.260 754,000 930,780 1.2345 4.036 - 4.036 4.003 4.203 226,041 4.1178 -4.72%
1997-11-04 0 1.270 1.240 1.270 1.240 1.280 976,000 1,232,000 1.2623 4.236 4.136 4.236 4.136 4.270 292,594 4.2106 -0.78%
1997-11-03 0 1.280 1.250 1.280 1.240 1.280 1,964,000 2,482,500 1.2640 4.270 4.170 4.270 4.136 4.270 588,785 4.2163 2.40%
1997-10-31 0 1.250 1.230 1.250 1.200 1.250 3,424,000 4,197,500 1.2259 4.170 4.103 4.170 4.003 4.170 1,026,477 4.0892 3.31%
1997-10-30 0 1.210 - 1.240 1.170 1.210 212,000 246,920 1.1647 4.036 - 4.136 3.903 4.036 63,555 3.8851 -0.82%
1997-10-29 0 1.220 1.220 - 1.080 1.220 2,351,000 2,653,480 1.1287 4.070 4.070 - 3.603 4.070 704,804 3.7648 8.93%
1997-10-28 0 1.120 - 1.150 1.110 1.120 1,500,000 1,675,000 1.1167 3.736 - 3.836 3.703 3.736 449,683 3.7248 -5.88%
1997-10-27 0 1.190 1.180 1.200 1.180 1.230 3,900,000 4,699,800 1.2051 3.969 3.936 4.003 3.936 4.103 1,169,177 4.0198 -4.03%
1997-10-24 0 1.240 1.200 1.240 1.100 1.360 3,558,000 4,549,540 1.2787 4.136 4.003 4.136 3.669 4.537 1,066,649 4.2653 -3.12%
1997-10-23 0 1.280 - 1.280 1.250 1.290 180,000 229,900 1.2772 4.270 - 4.270 4.170 4.303 53,962 4.2604 -5.19%
1997-10-22 0 1.350 1.320 1.350 1.300 1.350 570,000 749,600 1.3151 4.503 4.403 4.503 4.336 4.503 170,880 4.3867 1.50%
1997-10-21 0 1.330 1.310 1.370 1.300 1.370 240,000 318,800 1.3283 4.436 4.370 4.570 4.336 4.570 71,949 4.4309 -0.74%
1997-10-20 0 2.075 2.000 - 1.970 2.075 993,000 1,980,750 1.9947 4.469 4.308 - 4.243 4.469 461,022 4.2964 2.47%
1997-10-17 0 2.025 1.990 2.050 1.990 2.050 750,000 1,510,950 2.0146 4.362 4.286 4.416 4.286 4.416 348,204 4.3393 -1.22%
1997-10-16 0 2.050 1.980 2.050 1.980 2.050 644,000 1,305,500 2.0272 4.416 4.265 4.416 4.265 4.416 298,991 4.3664 0.00%
1997-10-15 0 2.050 - 2.075 2.000 2.050 70,000 141,000 2.0143 4.416 - 4.469 4.308 4.416 32,499 4.3386 0.00%
1997-10-14 0 2.050 2.025 2.050 2.000 2.075 681,000 1,389,900 2.0410 4.416 4.362 4.416 4.308 4.469 316,169 4.3961 -2.38%
1997-10-13 0 2.100 2.075 2.150 2.025 2.125 1,416,000 2,909,300 2.0546 4.523 4.469 4.631 4.362 4.577 657,409 4.4254 1.20%
1997-10-09 0 2.075 2.050 2.100 2.075 2.175 416,000 876,800 2.1077 4.469 4.416 4.523 4.469 4.685 193,137 4.5398 -5.68%
1997-10-08 0 2.200 2.200 2.250 2.200 2.275 156,000 349,000 2.2372 4.739 4.739 4.846 4.739 4.900 72,426 4.8187 -3.30%
1997-10-07 0 2.275 2.200 2.275 2.275 2.300 142,000 323,550 2.2785 4.900 4.739 4.900 4.900 4.954 65,927 4.9077 0.00%
1997-10-06 0 2.275 2.175 2.300 2.125 2.275 1,198,000 2,605,300 2.1747 4.900 4.685 4.954 4.577 4.900 556,197 4.6841 3.41%
1997-10-03 0 2.200 2.175 2.225 2.200 2.250 482,000 1,063,500 2.2064 4.739 4.685 4.792 4.739 4.846 223,779 4.7525 -2.22%
1997-09-30 0 2.250 2.225 2.250 2.225 2.375 821,000 1,875,250 2.2841 4.846 4.792 4.846 4.792 5.116 381,167 4.9198 -1.10%
1997-09-29 0 2.275 2.225 2.275 2.275 2.300 240,000 549,250 2.2885 4.900 4.792 4.900 4.900 4.954 111,425 4.9293 -1.09%
1997-09-26 0 2.300 2.275 2.325 2.300 2.325 371,000 855,150 2.3050 4.954 4.900 5.008 4.954 5.008 172,245 4.9647 0.00%
1997-09-25 0 2.300 2.250 2.300 2.200 2.300 2,228,000 5,020,600 2.2534 4.954 4.846 4.954 4.739 4.954 1,034,397 4.8536 1.10%
1997-09-24 0 2.275 2.300 2.325 2.175 2.300 1,182,000 2,641,000 2.2343 4.900 4.954 5.008 4.685 4.954 548,769 4.8126 0.00%
1997-09-23 0 2.275 2.200 2.275 2.225 2.325 1,081,000 2,467,100 2.2822 4.900 4.739 4.900 4.792 5.008 501,878 4.9157 0.00%
1997-09-22 0 2.275 2.200 2.300 2.150 2.275 698,000 1,542,500 2.2099 4.900 4.739 4.954 4.631 4.900 324,062 4.7599 0.00%
1997-09-19 0 2.275 2.250 2.275 2.250 2.400 641,000 1,482,550 2.3129 4.900 4.846 4.900 4.846 5.169 297,598 4.9817 -2.15%
1997-09-18 0 2.325 2.325 2.350 2.325 2.500 1,336,000 3,193,850 2.3906 5.008 5.008 5.062 5.008 5.385 620,267 5.1492 -3.13%
1997-09-16 0 2.400 2.400 2.450 2.300 2.525 8,315,000 19,974,150 2.4022 5.169 5.169 5.277 4.954 5.439 3,860,418 5.1741 5.49%
1997-09-15 0 2.275 2.200 2.375 2.150 2.275 3,052,000 6,745,750 2.2103 4.900 4.739 5.116 4.631 4.900 1,416,957 4.7607 1.11%
1997-09-12 0 2.250 2.225 2.250 2.075 2.250 3,488,000 7,561,350 2.1678 4.846 4.792 4.846 4.469 4.846 1,619,379 4.6693 3.45%
1997-09-11 0 2.175 2.150 2.175 2.175 2.275 2,628,000 5,790,500 2.2034 4.685 4.631 4.685 4.685 4.900 1,220,106 4.7459 -4.40%
1997-09-10 0 2.275 2.200 2.300 2.200 2.275 1,176,000 2,651,350 2.2545 4.900 4.739 4.954 4.739 4.900 545,983 4.8561 -1.09%
1997-09-09 0 2.300 2.275 2.325 2.275 2.325 2,528,500 5,816,275 2.3003 4.954 4.900 5.008 4.900 5.008 1,173,911 4.9546 -1.08%
1997-09-08 0 2.325 2.275 2.350 2.250 2.475 717,000 1,651,550 2.3034 5.008 4.900 5.062 4.846 5.331 332,883 4.9614 -5.10%
1997-09-05 0 2.450 2.275 2.450 2.275 2.700 1,986,000 4,910,875 2.4727 5.277 4.900 5.277 4.900 5.816 922,043 5.3261 -7.55%
1997-09-04 0 2.650 2.575 2.675 2.575 2.800 2,695,000 7,142,250 2.6502 5.708 5.546 5.762 5.546 6.031 1,251,212 5.7083 3.92%
1997-09-03 0 2.550 2.525 2.550 2.300 2.700 8,797,000 21,942,000 2.4943 5.492 5.439 5.492 4.954 5.816 4,084,197 5.3724 15.91%
1997-09-02 0 2.200 2.050 2.250 1.950 2.200 1,050,000 2,166,650 2.0635 4.739 4.416 4.846 4.200 4.739 487,485 4.4445 1.15%
1997-09-01 0 2.175 2.150 2.175 2.175 2.400 3,486,000 7,943,700 2.2787 4.685 4.631 4.685 4.685 5.169 1,618,451 4.9082 2.35%
1997-08-29 0 2.125 2.075 2.125 1.960 2.125 994,000 2,032,680 2.0449 4.577 4.469 4.577 4.222 4.577 461,486 4.4046 2.41%
1997-08-28 0 2.075 2.075 2.125 2.075 2.150 1,832,000 3,822,350 2.0864 4.469 4.469 4.577 4.469 4.631 850,546 4.4940 -3.49%
1997-08-27 0 2.150 2.150 2.175 2.050 2.175 2,278,000 4,796,480 2.1056 4.631 4.631 4.685 4.416 4.685 1,057,611 4.5352 -1.15%
1997-08-26 0 2.175 2.125 2.175 2.000 2.175 5,575,000 11,626,050 2.0854 4.685 4.577 4.685 4.308 4.685 2,588,314 4.4917 2.35%
1997-08-25 0 2.125 2.100 2.125 2.075 2.200 3,378,000 7,205,975 2.1332 4.577 4.523 4.577 4.469 4.739 1,568,309 4.5947 -2.30%
1997-08-22 0 2.175 2.150 2.175 2.075 2.200 4,481,000 9,583,670 2.1387 4.685 4.631 4.685 4.469 4.739 2,080,401 4.6066 0.00%
1997-08-21 0 2.175 2.050 2.175 2.000 2.175 8,183,000 16,948,680 2.0712 4.685 4.416 4.685 4.308 4.685 3,799,134 4.4612 6.10%
1997-08-20 0 2.050 2.050 2.075 1.940 2.075 8,732,000 17,614,700 2.0173 4.416 4.416 4.469 4.179 4.469 4,054,020 4.3450 6.77%
1997-08-19 0 1.920 1.920 1.930 1.800 1.950 12,182,000 22,877,660 1.8780 4.136 4.136 4.157 3.877 4.200 5,655,757 4.0450 2.13%
1997-08-15 0 1.880 1.880 1.900 1.830 2.000 18,837,000 35,728,350 1.8967 4.049 4.049 4.092 3.942 4.308 8,745,484 4.0853 2.73%
1997-08-14 0 1.830 1.820 1.830 1.720 1.850 14,310,000 25,472,210 1.7800 3.942 3.920 3.942 3.705 3.985 6,643,726 3.8340 7.02%
1997-08-13 0 1.710 1.710 1.720 1.630 1.730 6,019,000 10,305,300 1.7121 3.683 3.683 3.705 3.511 3.726 2,794,451 3.6878 4.91%
1997-08-12 0 1.630 1.630 1.640 1.620 1.680 3,180,000 5,206,440 1.6372 3.511 3.511 3.532 3.489 3.619 1,476,384 3.5265 -1.81%
1997-08-11 0 1.660 1.650 1.670 1.620 1.710 2,822,000 4,636,220 1.6429 3.575 3.554 3.597 3.489 3.683 1,310,174 3.5386 -0.60%
1997-08-08 0 1.670 1.670 1.680 1.630 1.720 5,847,000 9,906,560 1.6943 3.597 3.597 3.619 3.511 3.705 2,714,596 3.6494 1.83%
1997-08-07 0 1.640 1.640 1.650 1.610 1.740 12,316,000 20,815,320 1.6901 3.532 3.532 3.554 3.468 3.748 5,717,969 3.6403 -1.20%
1997-08-06 0 1.660 1.650 1.670 1.440 1.700 10,464,000 16,847,930 1.6101 3.575 3.554 3.597 3.102 3.662 4,858,138 3.4680 7.79%
1997-08-05 0 1.540 1.530 1.540 1.540 1.800 16,806,000 28,287,050 1.6832 3.317 3.295 3.317 3.317 3.877 7,802,548 3.6254 -6.10%
1997-08-04 0 1.640 1.630 1.700 1.340 1.660 23,739,000 36,572,270 1.5406 3.532 3.511 3.662 2.886 3.575 11,021,343 3.3183 23.31%
1997-08-01 0 1.330 1.330 1.340 1.160 1.340 13,882,000 17,592,900 1.2673 2.865 2.865 2.886 2.499 2.886 6,445,018 2.7297 15.65%
1997-07-31 0 1.150 1.140 1.150 1.130 1.150 6,233,000 7,106,140 1.1401 2.477 2.455 2.477 2.434 2.477 2,893,805 2.4556 2.68%
1997-07-30 0 1.120 1.120 1.130 1.100 1.150 5,814,000 6,557,180 1.1278 2.412 2.412 2.434 2.369 2.477 2,699,275 2.4292 1.82%
1997-07-29 0 1.100 1.090 1.100 1.030 1.100 5,799,000 6,244,910 1.0769 2.369 2.348 2.369 2.219 2.369 2,692,311 2.3195 3.77%
1997-07-28 0 1.060 1.050 - 1.000 1.060 4,312,000 4,419,720 1.0250 2.283 2.262 - 2.154 2.283 2,001,939 2.2077 8.16%
1997-07-25 0 0.980 0.980 0.990 0.970 1.010 1,984,000 1,953,200 0.9845 2.111 2.111 2.132 2.089 2.175 921,115 2.1205 -2.97%
1997-07-24 0 1.010 1.000 1.010 0.990 1.040 4,355,000 4,408,760 1.0123 2.175 2.154 2.175 2.132 2.240 2,021,903 2.1805 -0.98%
1997-07-23 0 1.020 1.000 1.020 0.950 1.020 4,523,000 4,476,000 0.9896 2.197 2.154 2.197 2.046 2.197 2,099,900 2.1315 6.25%
1997-07-22 0 0.960 0.960 0.980 0.920 1.030 3,760,000 3,613,320 0.9610 2.068 2.068 2.111 1.982 2.219 1,745,661 2.0699 1.05%
1997-07-21 0 0.950 0.950 0.960 0.900 0.950 2,824,000 2,644,870 0.9366 2.046 2.046 2.068 1.939 2.046 1,311,103 2.0173 4.40%
1997-07-18 0 0.910 0.900 0.920 0.910 0.940 1,711,000 1,573,790 0.9198 1.960 1.939 1.982 1.960 2.025 794,369 1.9812 -1.09%
1997-07-17 0 0.920 0.900 0.920 0.880 0.940 2,244,000 2,027,490 0.9035 1.982 1.939 1.982 1.895 2.025 1,041,825 1.9461 6.98%
1997-07-16 0 0.860 0.850 0.890 0.830 0.900 2,094,000 1,781,720 0.8509 1.852 1.831 1.917 1.788 1.939 972,185 1.8327 2.38%
1997-07-15 0 0.840 0.830 0.860 0.800 0.840 1,480,000 1,220,800 0.8249 1.809 1.788 1.852 1.723 1.809 687,122 1.7767 1.20%
1997-07-14 0 0.830 0.830 0.850 0.800 0.890 1,403,000 1,161,120 0.8276 1.788 1.788 1.831 1.723 1.917 651,373 1.7826 6.41%
1997-07-11 0 0.780 0.780 0.790 0.780 0.810 183,000 144,020 0.7870 1.680 1.680 1.702 1.680 1.745 84,962 1.6951 -2.50%
1997-07-10 0 0.800 0.780 0.800 0.780 0.800 265,000 209,380 0.7901 1.723 1.680 1.723 1.680 1.723 123,032 1.7018 5.26%
1997-07-09 0 0.760 0.760 0.800 0.750 0.840 1,920,000 1,481,800 0.7718 1.637 1.637 1.723 1.615 1.809 891,401 1.6623 1.33%
1997-07-08 0 0.750 0.750 0.810 0.750 0.820 940,000 743,960 0.7914 1.615 1.615 1.745 1.615 1.766 436,415 1.7047 -7.41%
1997-07-07 0 0.810 0.800 0.810 0.800 0.840 237,000 190,580 0.8041 1.745 1.723 1.745 1.723 1.809 110,032 1.7320 5.19%
1997-07-04 0 0.770 0.760 0.790 0.770 0.800 140,000 108,900 0.7779 1.659 1.637 1.702 1.659 1.723 64,998 1.6754 -2.53%
1997-07-03 0 0.790 0.780 0.790 0.780 0.790 551,000 433,430 0.7866 1.702 1.680 1.702 1.680 1.702 255,814 1.6943 -2.47%
1997-06-27 0 0.810 0.810 0.830 0.790 0.810 892,000 713,480 0.7999 1.745 1.745 1.788 1.702 1.745 414,130 1.7228 1.25%
1997-06-26 0 0.800 0.800 0.810 0.800 0.830 1,185,000 967,130 0.8161 1.723 1.723 1.745 1.723 1.788 550,162 1.7579 -2.44%
1997-06-25 0 0.820 0.820 0.830 0.820 0.830 743,000 613,950 0.8263 1.766 1.766 1.788 1.766 1.788 344,954 1.7798 1.23%
1997-06-24 0 0.810 0.810 0.820 0.810 0.820 410,000 334,100 0.8149 1.745 1.745 1.766 1.745 1.766 190,351 1.7552 -1.22%
1997-06-23 0 0.820 0.810 0.820 0.820 0.870 215,000 181,430 0.8439 1.766 1.745 1.766 1.766 1.874 99,818 1.8176 1.23%
1997-06-20 0 0.810 0.810 0.840 0.800 0.840 1,003,000 824,940 0.8225 1.745 1.745 1.809 1.723 1.809 465,664 1.7715 -2.41%
1997-06-19 0 0.830 0.830 0.850 0.830 0.840 695,000 581,180 0.8362 1.788 1.788 1.831 1.788 1.809 322,669 1.8012 -2.35%
1997-06-18 0 0.850 0.840 0.880 0.840 0.890 314,000 267,100 0.8506 1.831 1.809 1.895 1.809 1.917 145,781 1.8322 -1.16%
1997-06-17 0 0.860 0.860 0.870 0.860 0.890 446,000 393,080 0.8813 1.852 1.852 1.874 1.852 1.917 207,065 1.8983 -3.37%
1997-06-16 0 0.890 0.890 0.900 0.850 0.890 265,000 232,560 0.8776 1.917 1.917 1.939 1.831 1.917 123,032 1.8902 3.49%
1997-06-13 0 0.860 0.860 0.900 0.810 0.860 478,000 402,820 0.8427 1.852 1.852 1.939 1.745 1.852 221,922 1.8151 1.18%
1997-06-12 0 0.850 0.850 0.910 0.850 0.920 372,000 332,000 0.8925 1.831 1.831 1.960 1.831 1.982 172,709 1.9223 -6.59%
1997-06-11 0 0.910 0.910 0.940 0.910 0.950 275,000 257,020 0.9346 1.960 1.960 2.025 1.960 2.046 127,675 2.0131 -4.21%
1997-06-10 0 0.950 0.930 0.950 0.950 0.970 411,000 395,660 0.9627 2.046 2.003 2.046 2.046 2.089 190,816 2.0735 -3.06%
1997-06-06 0 0.980 0.970 0.980 0.980 1.000 548,000 539,520 0.9845 2.111 2.089 2.111 2.111 2.154 254,421 2.1206 -2.00%
1997-06-05 0 1.000 0.990 1.010 1.000 1.010 220,000 220,500 1.0023 2.154 2.132 2.175 2.154 2.175 102,140 2.1588 -1.96%
1997-06-04 0 1.020 1.000 1.020 0.980 1.020 130,000 129,900 0.9992 2.197 2.154 2.197 2.111 2.197 60,355 2.1523 0.99%
1997-06-03 0 1.010 1.000 1.020 0.990 1.020 430,000 433,200 1.0074 2.175 2.154 2.197 2.132 2.197 199,637 2.1699 -0.98%
1997-06-02 0 1.020 1.020 1.030 1.010 1.040 474,000 487,700 1.0289 2.197 2.197 2.219 2.175 2.240 220,065 2.2162 -1.92%
1997-05-30 0 1.040 1.030 1.040 1.040 1.060 1,546,000 1,626,960 1.0524 2.240 2.219 2.240 2.240 2.283 717,764 2.2667 0.97%
1997-05-29 0 1.030 1.030 1.040 1.010 1.050 2,356,000 2,425,180 1.0294 2.219 2.219 2.240 2.175 2.262 1,093,824 2.2172 1.98%
1997-05-28 0 1.010 1.000 1.010 0.980 1.030 892,000 900,200 1.0092 2.175 2.154 2.175 2.111 2.219 414,130 2.1737 3.06%
1997-05-27 0 0.980 0.980 0.990 0.970 1.000 472,000 466,660 0.9887 2.111 2.111 2.132 2.089 2.154 219,136 2.1295 -2.97%
1997-05-26 0 1.010 1.000 1.010 1.000 1.040 1,748,000 1,768,720 1.0119 2.175 2.154 2.175 2.154 2.240 811,547 2.1794 -0.98%
1997-05-23 0 1.020 1.010 1.020 1.010 1.040 628,000 643,780 1.0251 2.197 2.175 2.197 2.175 2.240 291,563 2.2080 -0.97%
1997-05-22 0 1.030 1.030 1.040 1.030 1.050 450,000 468,080 1.0402 2.219 2.219 2.240 2.219 2.262 208,922 2.2405 -1.90%
1997-05-21 0 1.050 1.040 1.050 1.040 1.080 1,570,000 1,655,880 1.0547 2.262 2.240 2.262 2.240 2.326 728,906 2.2717 -0.94%
1997-05-20 0 1.060 1.060 1.070 1.040 1.090 3,596,000 3,800,020 1.0567 2.283 2.283 2.305 2.240 2.348 1,669,521 2.2761 3.25%
1997-05-19 0 1.590 1.580 1.590 1.560 1.610 4,312,000 6,813,140 1.5800 2.211 2.197 2.211 2.170 2.239 3,100,406 2.1975 2.58%
1997-05-16 0 1.550 1.550 1.570 1.550 1.600 2,064,000 3,241,660 1.5706 2.156 2.156 2.184 2.156 2.225 1,484,053 2.1843 0.00%
1997-05-15 0 1.550 1.540 1.550 1.540 1.590 1,434,000 2,255,140 1.5726 2.156 2.142 2.156 2.142 2.211 1,031,072 2.1872 -2.52%
1997-05-14 0 1.590 1.590 1.600 1.590 1.610 1,132,000 1,804,880 1.5944 2.211 2.211 2.225 2.211 2.239 813,928 2.2175 0.00%
1997-05-13 0 1.590 1.590 1.610 1.590 1.650 1,472,000 2,362,080 1.6047 2.211 2.211 2.239 2.211 2.295 1,058,395 2.2318 0.63%
1997-05-12 0 1.580 1.560 1.590 1.580 1.630 1,650,000 2,628,260 1.5929 2.197 2.170 2.211 2.197 2.267 1,186,380 2.2154 0.00%
1997-05-09 0 1.580 1.580 1.600 1.560 1.630 2,382,000 3,796,420 1.5938 2.197 2.197 2.225 2.170 2.267 1,712,701 2.2166 1.28%
1997-05-08 0 1.560 1.550 1.560 1.530 1.570 1,650,000 2,566,120 1.5552 2.170 2.156 2.170 2.128 2.184 1,186,380 2.1630 1.30%
1997-05-07 0 1.540 1.530 1.540 1.530 1.560 1,470,000 2,275,480 1.5479 2.142 2.128 2.142 2.128 2.170 1,056,956 2.1529 -1.28%
1997-05-06 0 1.560 1.560 1.570 1.520 1.560 1,752,000 2,688,860 1.5347 2.170 2.170 2.184 2.114 2.170 1,259,720 2.1345 1.30%
1997-05-05 0 1.540 1.540 1.550 1.530 1.580 2,932,000 4,557,320 1.5543 2.142 2.142 2.156 2.128 2.197 2,108,161 2.1618 0.65%
1997-05-02 0 1.530 1.510 1.530 1.500 1.550 4,740,000 7,223,420 1.5239 2.128 2.100 2.128 2.086 2.156 3,408,145 2.1195 0.00%
1997-05-01 0 1.530 1.530 1.540 1.530 1.570 2,056,000 3,188,760 1.5510 2.128 2.128 2.142 2.128 2.184 1,478,301 2.1570 0.00%
1997-04-30 0 1.530 1.530 1.540 1.510 1.580 4,400,000 6,758,720 1.5361 2.128 2.128 2.142 2.100 2.197 3,163,679 2.1363 2.00%
1997-04-29 0 1.500 1.490 1.500 1.470 1.590 4,878,000 7,430,920 1.5234 2.086 2.072 2.086 2.044 2.211 3,507,370 2.1187 2.04%
1997-04-28 0 1.470 1.460 1.470 1.420 1.470 1,500,000 2,167,520 1.4450 2.044 2.031 2.044 1.975 2.044 1,078,527 2.0097 4.26%
1997-04-25 0 1.410 1.410 1.420 1.350 1.420 818,000 1,140,100 1.3938 1.961 1.961 1.975 1.878 1.975 588,157 1.9384 2.92%
1997-04-24 0 1.370 1.370 1.390 1.360 1.370 240,000 327,260 1.3636 1.905 1.905 1.933 1.891 1.905 172,564 1.8965 0.00%
1997-04-23 0 1.370 1.360 1.380 1.370 1.380 200,000 275,700 1.3785 1.905 1.891 1.919 1.905 1.919 143,804 1.9172 -0.72%
1997-04-22 0 1.380 1.370 1.390 1.360 1.390 414,000 571,120 1.3795 1.919 1.905 1.933 1.891 1.933 297,673 1.9186 -0.72%
1997-04-21 0 1.390 1.360 1.390 1.390 1.400 160,000 222,800 1.3925 1.933 1.891 1.933 1.933 1.947 115,043 1.9367 -0.71%
1997-04-18 0 1.400 1.400 1.410 1.400 1.410 268,000 375,500 1.4011 1.947 1.947 1.961 1.947 1.961 192,697 1.9487 2.94%
1997-04-17 0 1.360 1.350 1.360 1.350 1.380 170,000 232,300 1.3665 1.891 1.878 1.891 1.878 1.919 122,233 1.9005 1.49%
1997-04-16 0 1.340 1.330 1.340 1.330 1.350 270,000 360,400 1.3348 1.864 1.850 1.864 1.850 1.878 194,135 1.8564 0.00%
1997-04-15 0 1.340 1.330 1.350 1.340 1.340 136,000 182,240 1.3400 1.864 1.850 1.878 1.864 1.864 97,786 1.8637 0.75%
1997-04-14 0 1.330 1.330 1.350 1.330 1.350 328,000 439,860 1.3410 1.850 1.850 1.878 1.850 1.878 235,838 1.8651 -2.21%
1997-04-11 0 1.360 1.350 1.360 1.350 1.360 354,000 480,440 1.3572 1.891 1.878 1.891 1.878 1.891 254,532 1.8875 0.00%
1997-04-10 0 1.360 1.350 1.380 1.340 1.360 450,000 608,800 1.3529 1.891 1.878 1.919 1.864 1.891 323,558 1.8816 0.00%
1997-04-09 0 1.360 1.360 1.420 1.360 1.400 168,000 229,620 1.3668 1.891 1.891 1.975 1.891 1.947 120,795 1.9009 -1.45%
1997-04-08 0 1.380 1.360 1.390 1.380 1.390 110,000 152,800 1.3891 1.919 1.891 1.933 1.919 1.933 79,092 1.9319 -0.72%
1997-04-07 0 1.390 1.350 1.390 1.340 1.400 122,000 164,500 1.3484 1.933 1.878 1.933 1.864 1.947 87,720 1.8753 3.73%
1997-04-04 0 1.340 1.340 1.360 1.330 1.340 130,000 173,200 1.3323 1.864 1.864 1.891 1.850 1.864 93,472 1.8530 -0.74%
1997-04-03 0 1.350 1.330 1.350 1.310 1.350 44,000 58,480 1.3291 1.878 1.850 1.878 1.822 1.878 31,637 1.8485 0.75%
1997-04-02 0 1.340 1.340 1.390 1.340 1.350 100,000 134,800 1.3480 1.864 1.864 1.933 1.864 1.878 71,902 1.8748 -0.74%
1997-04-01 0 1.350 1.330 1.380 1.320 1.360 220,000 293,900 1.3359 1.878 1.850 1.919 1.836 1.891 158,184 1.8580 -3.57%
1997-03-27 0 1.400 1.400 1.420 1.380 1.400 528,000 735,820 1.3936 1.947 1.947 1.975 1.919 1.947 379,642 1.9382 0.72%
1997-03-26 0 1.390 1.390 1.410 1.380 1.440 204,000 284,020 1.3923 1.933 1.933 1.961 1.919 2.003 146,680 1.9363 -1.42%
1997-03-25 0 1.410 1.400 1.420 1.390 1.420 764,000 1,078,900 1.4122 1.961 1.947 1.975 1.933 1.975 549,330 1.9640 -0.70%
1997-03-24 0 1.420 1.420 1.450 1.400 1.460 376,000 538,400 1.4319 1.975 1.975 2.017 1.947 2.031 270,351 1.9915 3.65%
1997-03-21 0 1.370 1.370 1.390 1.340 1.360 188,000 254,600 1.3543 1.905 1.905 1.933 1.864 1.891 135,175 1.8835 0.74%
1997-03-20 0 1.360 1.360 1.370 1.360 1.450 2,478,000 3,445,540 1.3905 1.891 1.891 1.905 1.891 2.017 1,781,727 1.9338 -6.85%
1997-03-19 0 1.460 1.450 1.460 1.450 1.530 1,714,000 2,523,000 1.4720 2.031 2.017 2.031 2.017 2.128 1,232,397 2.0472 -6.41%
1997-03-18 0 1.560 1.540 1.560 1.510 1.680 4,406,000 6,978,220 1.5838 2.170 2.142 2.170 2.100 2.337 3,167,993 2.2027 -6.59%
1997-03-17 0 1.670 1.660 1.670 1.600 1.700 10,190,000 16,953,880 1.6638 2.323 2.309 2.323 2.225 2.364 7,326,794 2.3140 6.37%
1997-03-14 0 1.570 1.560 1.570 1.430 1.580 9,196,000 14,008,880 1.5234 2.184 2.170 2.184 1.989 2.197 6,612,090 2.1187 9.03%
1997-03-13 0 1.440 1.440 1.450 1.430 1.490 5,942,000 8,704,720 1.4649 2.003 2.003 2.017 1.989 2.072 4,272,405 2.0374 1.41%
1997-03-12 0 1.420 1.410 1.430 1.380 1.440 4,370,000 6,148,480 1.4070 1.975 1.961 1.989 1.919 2.003 3,142,109 1.9568 2.16%
1997-03-11 0 1.390 1.380 1.400 1.340 1.440 3,420,000 4,783,300 1.3986 1.933 1.919 1.947 1.864 2.003 2,459,042 1.9452 0.72%
1997-03-10 0 1.380 1.360 1.370 1.360 1.440 2,116,000 2,958,500 1.3982 1.919 1.891 1.905 1.891 2.003 1,521,442 1.9445 -2.82%
1997-03-07 0 1.420 1.420 1.440 1.420 1.460 430,000 615,400 1.4312 1.975 1.975 2.003 1.975 2.031 309,178 1.9904 -0.70%
1997-03-06 0 1.430 1.420 1.460 1.410 1.440 290,000 415,800 1.4338 1.989 1.975 2.031 1.961 2.003 208,515 1.9941 -0.69%
1997-03-05 0 1.440 1.410 1.470 1.440 1.510 466,000 694,580 1.4905 2.003 1.961 2.044 2.003 2.100 335,062 2.0730 -4.00%
1997-03-04 0 1.500 1.490 1.500 1.500 1.530 1,276,000 1,929,120 1.5118 2.086 2.072 2.086 2.086 2.128 917,467 2.1027 -0.66%
1997-03-03 0 1.510 1.500 1.510 1.480 1.540 662,000 997,460 1.5067 2.100 2.086 2.100 2.058 2.142 475,990 2.0955 1.34%
1997-02-28 0 1.490 1.490 1.500 1.480 1.530 1,262,000 1,897,780 1.5038 2.072 2.072 2.086 2.058 2.128 907,401 2.0914 0.00%
1997-02-27 0 1.490 1.480 1.490 1.470 1.530 2,064,000 3,089,500 1.4969 2.072 2.058 2.072 2.044 2.128 1,484,053 2.0818 1.36%
1997-02-26 0 1.470 1.450 1.470 1.350 1.470 748,000 1,068,640 1.4287 2.044 2.017 2.044 1.878 2.044 537,825 1.9870 8.89%
1997-02-25 0 1.350 1.350 1.380 1.330 1.370 144,000 192,600 1.3375 1.878 1.878 1.919 1.850 1.905 103,539 1.8602 0.75%
1997-02-24 0 1.340 1.330 1.390 1.330 1.370 134,000 180,840 1.3496 1.864 1.850 1.933 1.850 1.905 96,348 1.8769 -2.19%
1997-02-21 0 1.370 1.350 1.400 1.350 1.370 150,000 203,500 1.3567 1.905 1.878 1.947 1.878 1.905 107,853 1.8868 2.24%
1997-02-20 0 1.340 1.320 1.350 1.320 1.340 30,000 39,800 1.3267 1.864 1.836 1.878 1.836 1.864 21,571 1.8451 0.00%
1997-02-19 0 1.340 1.320 1.360 1.340 1.340 184,000 246,560 1.3400 1.864 1.836 1.891 1.864 1.864 132,299 1.8637 -2.19%
1997-02-18 0 1.370 - 1.380 - - 68,000 93,160 1.3700 1.905 - 1.919 - - 48,893 1.9054 0.00%
1997-02-17 0 1.370 1.330 1.370 1.330 1.370 162,000 215,700 1.3315 1.905 1.850 1.905 1.850 1.905 116,481 1.8518 0.00%
1997-02-14 0 1.370 1.370 1.400 1.360 1.360 40,000 55,600 1.3900 1.905 1.905 1.947 1.891 1.891 28,761 1.9332 -2.14%
1997-02-13 0 1.400 1.390 1.400 1.400 1.440 246,000 349,120 1.4192 1.947 1.933 1.947 1.947 2.003 176,878 1.9738 -1.41%
1997-02-12 0 1.420 1.420 1.430 1.380 1.420 250,000 350,200 1.4008 1.975 1.975 1.989 1.919 1.975 179,755 1.9482 1.43%
1997-02-11 0 1.400 1.400 1.430 1.400 1.410 248,000 348,200 1.4040 1.947 1.947 1.989 1.947 1.961 178,316 1.9527 -2.10%
1997-02-10 0 1.430 1.430 1.450 1.430 1.460 186,000 268,420 1.4431 1.989 1.989 2.017 1.989 2.031 133,737 2.0071 0.70%
1997-02-05 0 1.420 1.420 1.440 1.400 1.490 880,000 1,264,220 1.4366 1.975 1.975 2.003 1.947 2.072 632,736 1.9980 -2.07%
1997-02-04 0 1.450 1.430 1.450 1.350 1.500 2,288,000 3,325,600 1.4535 2.017 1.989 2.017 1.878 2.086 1,645,113 2.0215 9.02%
1997-02-03 0 1.330 1.310 1.340 1.260 1.330 394,000 510,580 1.2959 1.850 1.822 1.864 1.752 1.850 283,293 1.8023 10.83%
1997-01-31 0 1.200 1.200 1.240 - - 0 0 - 1.669 1.669 1.725 - - 0 - 0.00%
1997-01-30 0 1.200 1.200 1.250 1.200 1.230 192,000 233,200 1.2146 1.669 1.669 1.738 1.669 1.711 138,051 1.6892 -0.83%
1997-01-29 0 1.210 1.210 1.260 1.200 1.270 240,000 294,300 1.2263 1.683 1.683 1.752 1.669 1.766 172,564 1.7055 -1.63%
1997-01-28 0 1.230 1.220 1.250 1.220 1.230 70,000 85,700 1.2243 1.711 1.697 1.738 1.697 1.711 50,331 1.7027 0.00%
1997-01-27 0 1.230 1.200 1.230 1.230 1.230 88,000 108,240 1.2300 1.711 1.669 1.711 1.711 1.711 63,274 1.7107 0.00%
1997-01-24 0 1.230 1.210 1.230 1.200 1.250 776,000 941,080 1.2127 1.711 1.683 1.711 1.669 1.738 557,958 1.6867 -2.38%
1997-01-23 0 1.260 1.240 1.280 1.240 1.300 548,000 694,220 1.2668 1.752 1.725 1.780 1.725 1.808 394,022 1.7619 -4.55%
1997-01-22 0 1.320 1.310 1.340 1.320 1.380 242,000 320,760 1.3255 1.836 1.822 1.864 1.836 1.919 174,002 1.8434 0.76%
1997-01-21 0 1.310 1.300 1.350 1.300 1.350 444,000 582,140 1.3111 1.822 1.808 1.878 1.808 1.878 319,244 1.8235 -4.38%
1997-01-20 0 1.370 1.370 1.390 1.360 1.400 428,000 591,320 1.3816 1.905 1.905 1.933 1.891 1.947 307,740 1.9215 -2.14%
1997-01-17 0 1.400 1.400 1.420 1.360 1.400 234,000 323,600 1.3829 1.947 1.947 1.975 1.891 1.947 168,250 1.9233 0.00%
1997-01-16 0 1.400 1.360 1.430 1.400 1.400 92,000 128,800 1.4000 1.947 1.891 1.989 1.947 1.947 66,150 1.9471 -2.10%
1997-01-15 0 1.430 1.390 1.430 1.430 1.430 60,000 85,800 1.4300 1.989 1.933 1.989 1.989 1.989 43,141 1.9888 -0.69%
1997-01-14 0 1.440 1.440 1.450 1.440 1.460 200,000 289,400 1.4470 2.003 2.003 2.017 2.003 2.031 143,804 2.0125 -0.69%
1997-01-13 0 1.450 1.430 1.450 1.450 1.450 234,000 339,300 1.4500 2.017 1.989 2.017 2.017 2.017 168,250 2.0166 -0.68%
1997-01-10 0 1.460 1.450 1.470 1.450 1.480 462,000 671,940 1.4544 2.031 2.017 2.044 2.017 2.058 332,186 2.0228 0.69%
1997-01-09 0 1.450 1.430 1.450 1.450 1.470 346,000 506,300 1.4633 2.017 1.989 2.017 2.017 2.044 248,780 2.0351 -2.03%
1997-01-08 0 1.480 1.470 1.490 1.440 1.500 574,000 842,540 1.4678 2.058 2.044 2.072 2.003 2.086 412,716 2.0415 1.37%
1997-01-07 0 1.460 1.440 1.460 1.440 1.460 306,000 443,480 1.4493 2.031 2.003 2.031 2.003 2.031 220,020 2.0156 -1.35%
1997-01-06 0 1.480 1.480 1.500 1.470 1.500 318,000 473,100 1.4877 2.058 2.058 2.086 2.044 2.086 228,648 2.0691 0.68%
1997-01-03 0 1.470 1.440 1.470 1.460 1.490 218,000 320,640 1.4708 2.044 2.003 2.044 2.031 2.072 156,746 2.0456 -1.34%
1997-01-02 0 1.490 1.470 1.500 1.450 1.500 200,000 293,480 1.4674 2.072 2.044 2.086 2.017 2.086 143,804 2.0408 -0.67%
1996-12-31 0 1.500 1.480 1.500 1.480 1.520 698,000 1,044,840 1.4969 2.086 2.058 2.086 2.058 2.114 501,875 2.0819 -2.60%
1996-12-30 0 1.540 1.510 1.540 1.510 1.580 1,612,000 2,514,300 1.5597 2.142 2.100 2.142 2.100 2.197 1,159,057 2.1693 -0.65%
1996-12-27 0 1.550 1.540 1.550 1.520 1.580 1,582,000 2,451,800 1.5498 2.156 2.142 2.156 2.114 2.197 1,137,487 2.1555 0.65%
1996-12-24 0 1.540 1.510 1.540 1.450 1.540 1,184,000 1,757,220 1.4841 2.142 2.100 2.142 2.017 2.142 851,317 2.0641 5.48%
1996-12-23 0 1.460 1.460 1.480 1.460 1.500 802,000 1,178,620 1.4696 2.031 2.031 2.058 2.031 2.086 576,652 2.0439 -2.01%
1996-12-20 0 1.490 1.460 1.490 1.470 1.500 266,000 393,760 1.4803 2.072 2.031 2.072 2.044 2.086 191,259 2.0588 0.68%
1996-12-19 0 1.480 1.470 1.480 1.470 1.500 256,000 380,660 1.4870 2.058 2.044 2.058 2.044 2.086 184,069 2.0680 -0.67%
1996-12-18 0 1.490 1.480 1.500 1.490 1.520 1,302,000 1,957,000 1.5031 2.072 2.058 2.086 2.072 2.114 936,161 2.0905 0.68%
1996-12-17 0 1.480 1.450 - 1.420 1.500 852,000 1,240,540 1.4560 2.058 2.017 - 1.975 2.086 612,603 2.0250 4.23%
1996-12-16 0 1.420 1.390 1.420 1.360 1.440 670,000 942,900 1.4073 1.975 1.933 1.975 1.891 2.003 481,742 1.9573 4.41%
1996-12-13 0 1.360 1.350 1.380 1.340 1.380 272,000 371,580 1.3661 1.891 1.878 1.919 1.864 1.919 195,573 1.9000 -2.86%
1996-12-12 0 1.400 1.400 1.410 1.390 1.420 1,224,000 1,719,440 1.4048 1.947 1.947 1.961 1.933 1.975 880,078 1.9537 -1.41%
1996-12-11 0 1.420 1.410 1.420 1.400 1.460 832,000 1,189,660 1.4299 1.975 1.961 1.975 1.947 2.031 598,223 1.9887 -1.39%
1996-12-10 0 1.440 1.440 1.470 1.440 1.530 1,132,000 1,672,200 1.4772 2.003 2.003 2.044 2.003 2.128 813,928 2.0545 -5.26%
1996-12-09 0 1.520 1.520 1.540 1.510 1.530 440,000 670,600 1.5241 2.114 2.114 2.142 2.100 2.128 316,368 2.1197 0.66%
1996-12-06 0 1.510 1.510 1.520 1.440 1.600 1,612,000 2,435,180 1.5107 2.100 2.100 2.114 2.003 2.225 1,159,057 2.1010 -5.63%
1996-12-05 0 1.600 1.580 1.600 1.530 1.600 2,104,000 3,294,380 1.5658 2.225 2.197 2.225 2.128 2.225 1,512,814 2.1777 4.58%
1996-12-04 0 1.530 1.520 1.530 1.470 1.530 2,572,000 3,873,280 1.5059 2.128 2.114 2.128 2.044 2.128 1,849,314 2.0944 5.52%
1996-12-03 0 1.450 1.460 1.480 1.400 1.500 3,126,000 4,586,340 1.4672 2.017 2.031 2.058 1.947 2.086 2,247,650 2.0405 -4.61%
1996-12-02 0 1.520 - 1.530 1.500 1.650 3,850,000 6,097,940 1.5839 2.114 - 2.128 2.086 2.295 2,768,219 2.2028 -5.59%
1996-11-29 0 1.610 1.600 1.630 1.590 1.690 7,130,000 11,674,380 1.6374 2.239 2.225 2.267 2.211 2.350 5,126,598 2.2772 0.00%
1996-11-28 0 1.610 1.610 1.620 1.530 2.675 20,098,000 36,245,370 1.8034 2.239 2.239 2.253 2.128 3.720 14,450,824 2.5082 -40.92%
1996-11-27 0 2.725 2.650 2.725 2.675 2.775 3,896,000 10,559,750 2.7104 3.790 3.686 3.790 3.720 3.859 2,801,294 3.7696 -1.80%
1996-11-26 0 2.775 2.775 2.800 2.675 2.850 5,282,000 14,506,100 2.7463 3.859 3.859 3.894 3.720 3.964 3,797,853 3.8196 -2.63%
1996-11-25 0 2.850 2.825 2.850 2.750 2.900 1,860,000 5,302,900 2.8510 3.964 3.929 3.964 3.825 4.033 1,337,374 3.9652 -0.87%
1996-11-22 0 2.875 2.875 2.900 2.850 2.900 10,282,000 29,486,100 2.8677 3.999 3.999 4.033 3.964 4.033 7,392,943 3.9884 0.00%
1996-11-21 0 2.875 2.850 2.875 2.825 2.875 5,096,000 14,584,450 2.8619 3.999 3.964 3.999 3.929 3.999 3,664,116 3.9803 0.88%
1996-11-20 0 2.850 2.875 2.900 2.850 2.925 6,280,000 18,111,950 2.8841 3.964 3.999 4.033 3.964 4.068 4,515,433 4.0111 0.00%
1996-11-19 0 2.850 2.825 2.850 2.800 2.975 11,650,000 33,702,750 2.8929 3.964 3.929 3.964 3.894 4.138 8,376,560 4.0235 0.88%
1996-11-18 0 2.825 2.825 2.850 2.725 2.925 19,920,000 56,911,850 2.8570 3.929 3.929 3.964 3.790 4.068 14,322,839 3.9735 -0.88%
1996-11-15 0 2.850 2.825 2.850 2.750 2.875 15,089,900 42,166,240 2.7943 3.964 3.929 3.964 3.825 3.999 10,849,910 3.8863 1.79%
1996-11-14 0 2.800 2.800 2.850 2.650 2.800 14,632,000 39,810,950 2.7208 3.894 3.894 3.964 3.686 3.894 10,520,672 3.7841 5.66%
1996-11-13 0 2.650 2.625 2.650 2.600 2.675 7,624,000 20,174,700 2.6462 3.686 3.651 3.686 3.616 3.720 5,481,793 3.6803 -1.85%
1996-11-12 0 2.700 2.675 2.700 2.625 2.700 14,296,000 37,675,150 2.6354 3.755 3.720 3.755 3.651 3.755 10,279,082 3.6652 1.89%
1996-11-11 0 2.650 2.650 2.675 2.500 2.675 12,226,000 31,105,800 2.5442 3.686 3.686 3.720 3.477 3.720 8,790,714 3.5385 4.95%
1996-11-08 0 2.525 2.525 2.550 2.350 2.550 23,540,400 58,653,950 2.4916 3.512 3.512 3.547 3.268 3.547 16,925,972 3.4653 1.00%
1996-11-07 0 2.500 2.475 2.500 2.275 2.700 30,944,400 77,812,090 2.5146 3.477 3.442 3.477 3.164 3.755 22,249,581 3.4972 -3.85%
1996-11-06 0 2.600 2.600 2.650 2.275 2.650 20,192,000 47,971,500 2.3758 3.616 3.616 3.686 3.164 3.686 14,518,412 3.3042 16.85%
1996-11-05 0 2.225 2.250 2.275 2.025 2.250 14,260,000 30,720,000 2.1543 3.094 3.129 3.164 2.816 3.129 10,253,197 2.9961 9.88%
1996-11-04 0 2.025 2.025 2.050 1.930 2.050 20,708,000 41,526,640 2.0053 2.816 2.816 2.851 2.684 2.851 14,889,425 2.7890 1.25%
1996-11-01 0 2.000 1.990 2.000 1.840 2.025 28,384,000 54,893,450 1.9340 2.782 2.768 2.782 2.559 2.816 20,408,607 2.6897 8.70%
1996-10-31 0 1.840 1.840 1.850 1.740 1.860 33,778,000 61,081,660 1.8083 2.559 2.559 2.573 2.420 2.587 24,286,991 2.5150 1.66%
1996-10-30 0 1.810 1.800 1.810 1.700 1.810 22,724,000 39,533,640 1.7397 2.517 2.503 2.517 2.364 2.517 16,338,965 2.4196 5.85%
1996-10-29 0 1.710 1.710 1.720 1.650 1.720 15,624,000 26,456,960 1.6934 2.378 2.378 2.392 2.295 2.392 11,233,937 2.3551 1.18%
1996-10-28 0 1.690 1.680 1.690 1.600 1.700 27,776,000 45,499,560 1.6381 2.350 2.337 2.350 2.225 2.364 19,971,444 2.2782 2.42%
1996-10-25 0 1.650 1.640 1.650 1.490 1.660 26,358,000 40,642,760 1.5420 2.295 2.281 2.295 2.072 2.309 18,951,877 2.1445 8.55%
1996-10-24 0 1.520 1.520 1.540 1.510 1.560 12,122,000 18,496,580 1.5259 2.114 2.114 2.142 2.100 2.170 8,715,936 2.1222 0.00%
1996-10-23 0 1.520 1.520 1.550 1.440 1.540 16,904,000 24,890,300 1.4725 2.114 2.114 2.156 2.003 2.142 12,154,281 2.0479 4.83%
1996-10-22 0 1.450 1.440 1.450 1.280 1.480 7,544,000 10,639,820 1.4104 2.017 2.003 2.017 1.780 2.058 5,424,272 1.9615 13.28%
1996-10-18 0 1.280 1.280 1.300 1.280 1.300 434,000 561,760 1.2944 1.780 1.780 1.808 1.780 1.808 312,054 1.8002 -1.54%
1996-10-17 0 1.300 1.290 1.300 1.280 1.300 100,000 128,920 1.2892 1.808 1.794 1.808 1.780 1.808 71,902 1.7930 0.00%
1996-10-16 0 1.300 1.280 1.310 1.280 1.310 710,000 923,800 1.3011 1.808 1.780 1.822 1.780 1.822 510,503 1.8096 -1.52%
1996-10-15 0 1.320 1.320 1.340 1.320 1.320 26,000 34,320 1.3200 1.836 1.836 1.864 1.836 1.836 18,694 1.8358 -1.49%
1996-10-14 0 1.340 1.330 1.340 1.320 1.380 232,000 312,460 1.3468 1.864 1.850 1.864 1.836 1.919 166,812 1.8731 2.29%
1996-10-11 0 1.310 1.300 1.340 1.310 1.320 156,000 205,520 1.3174 1.822 1.808 1.864 1.822 1.836 112,167 1.8323 -1.50%
1996-10-10 0 1.330 1.320 1.350 1.330 1.350 1,034,000 1,388,720 1.3431 1.850 1.836 1.878 1.850 1.878 743,465 1.8679 18.54%
1996-10-09 0 1.420 1.420 1.430 1.380 1.430 3,376,000 4,747,260 1.4062 1.560 1.560 1.571 1.517 1.571 3,072,117 1.5453 2.90%
1996-10-08 0 1.380 1.360 1.400 1.370 1.400 682,000 943,860 1.3840 1.517 1.495 1.538 1.506 1.538 620,611 1.5209 -0.72%
1996-10-07 0 1.390 1.390 1.400 1.380 1.430 1,414,000 1,980,500 1.4006 1.527 1.527 1.538 1.517 1.571 1,286,722 1.5392 1.46%
1996-10-04 0 1.370 1.370 1.380 1.340 1.380 1,738,000 2,375,640 1.3669 1.506 1.506 1.517 1.473 1.517 1,581,558 1.5021 1.48%
1996-10-03 0 1.350 1.340 1.350 1.330 1.360 316,000 426,300 1.3491 1.484 1.473 1.484 1.462 1.495 287,556 1.4825 0.75%
1996-10-02 0 1.340 1.340 1.350 1.330 1.340 624,000 830,860 1.3315 1.473 1.473 1.484 1.462 1.473 567,832 1.4632 0.75%
1996-10-01 0 1.330 1.330 1.350 1.330 1.360 250,000 335,500 1.3420 1.462 1.462 1.484 1.462 1.495 227,497 1.4747 -0.75%
1996-09-30 0 1.340 1.330 1.340 1.340 1.390 874,000 1,195,920 1.3683 1.473 1.462 1.473 1.473 1.527 795,329 1.5037 -2.19%
1996-09-27 0 1.370 1.360 1.370 1.310 1.400 788,000 1,059,340 1.3443 1.506 1.495 1.506 1.440 1.538 717,070 1.4773 3.01%
1996-09-26 0 1.330 1.320 1.340 1.320 1.350 968,000 1,291,560 1.3343 1.462 1.451 1.473 1.451 1.484 880,868 1.4662 0.00%
1996-09-25 0 1.330 1.330 1.340 1.320 1.340 806,000 1,069,800 1.3273 1.462 1.462 1.473 1.451 1.473 733,450 1.4586 3.10%
1996-09-24 0 1.290 1.290 1.320 1.290 1.350 1,128,000 1,486,500 1.3178 1.418 1.418 1.451 1.418 1.484 1,026,466 1.4482 -4.44%
1996-09-23 0 1.350 1.350 1.360 1.350 1.380 1,158,000 1,577,980 1.3627 1.484 1.484 1.495 1.484 1.517 1,053,765 1.4975 -1.46%
1996-09-20 0 1.370 1.370 1.390 1.370 1.400 2,666,000 3,700,740 1.3881 1.506 1.506 1.527 1.506 1.538 2,426,026 1.5254 0.00%
1996-09-19 0 1.370 1.360 1.380 1.370 1.420 2,856,000 3,963,360 1.3877 1.506 1.495 1.517 1.506 1.560 2,598,923 1.5250 0.00%
1996-09-18 0 1.370 1.370 1.380 1.370 1.400 1,748,000 2,419,080 1.3839 1.506 1.506 1.517 1.506 1.538 1,590,658 1.5208 -0.72%
1996-09-17 0 1.380 1.370 1.390 1.370 1.460 14,522,000 20,632,100 1.4207 1.517 1.506 1.527 1.506 1.604 13,214,833 1.5613 -0.72%
1996-09-16 0 1.390 1.370 1.410 1.350 1.400 3,204,000 4,399,500 1.3731 1.527 1.506 1.549 1.484 1.538 2,915,599 1.5090 4.51%
1996-09-13 0 1.330 1.340 1.350 1.320 1.340 456,000 605,740 1.3284 1.462 1.473 1.484 1.451 1.473 414,954 1.4598 0.00%
1996-09-12 0 1.330 1.320 1.340 1.320 1.330 212,000 280,340 1.3224 1.462 1.451 1.473 1.451 1.462 192,917 1.4532 1.53%
1996-09-11 0 1.310 1.310 1.320 1.310 1.310 258,000 337,980 1.3100 1.440 1.440 1.451 1.440 1.440 234,777 1.4396 -0.76%
1996-09-10 0 1.320 1.310 1.320 1.310 1.380 2,452,000 3,331,200 1.3586 1.451 1.440 1.451 1.440 1.517 2,231,288 1.4929 -2.22%
1996-09-09 0 1.350 1.330 1.350 1.320 1.350 2,628,000 3,495,680 1.3302 1.484 1.462 1.484 1.451 1.484 2,391,446 1.4617 3.85%
1996-09-06 0 1.300 1.280 1.300 1.260 1.300 790,000 1,009,780 1.2782 1.429 1.407 1.429 1.385 1.429 718,890 1.4046 1.56%
1996-09-05 0 1.280 1.260 1.280 1.260 1.280 310,000 394,100 1.2713 1.407 1.385 1.407 1.385 1.407 282,096 1.3970 0.00%
1996-09-04 0 1.280 1.260 1.280 1.260 1.280 190,000 242,800 1.2779 1.407 1.385 1.407 1.385 1.407 172,898 1.4043 0.00%
1996-09-03 0 1.280 1.260 1.280 1.230 1.280 1,134,000 1,433,320 1.2640 1.407 1.385 1.407 1.352 1.407 1,031,925 1.3890 0.79%
1996-09-02 0 1.270 1.270 1.280 1.270 1.280 262,000 334,040 1.2750 1.396 1.396 1.407 1.396 1.407 238,417 1.4011 -0.78%
1996-08-30 0 1.280 1.260 1.280 1.260 1.280 374,000 476,480 1.2740 1.407 1.385 1.407 1.385 1.407 340,335 1.4000 0.00%
1996-08-29 0 1.280 1.260 1.290 1.270 1.320 1,022,000 1,320,960 1.2925 1.407 1.385 1.418 1.396 1.451 930,007 1.4204 -2.29%
1996-08-28 0 1.310 1.300 1.310 1.310 1.310 330,000 432,300 1.3100 1.440 1.429 1.440 1.440 1.440 300,296 1.4396 0.00%
1996-08-27 0 1.310 1.290 1.310 1.290 1.320 754,000 982,800 1.3034 1.440 1.418 1.440 1.418 1.451 686,130 1.4324 -0.76%
1996-08-23 0 1.320 1.310 1.330 1.310 1.330 196,000 258,900 1.3209 1.451 1.440 1.462 1.440 1.462 178,357 1.4516 -0.75%
1996-08-22 0 1.330 1.310 1.330 1.310 1.340 2,348,000 3,114,360 1.3264 1.462 1.440 1.462 1.440 1.473 2,136,650 1.4576 1.53%
1996-08-21 0 1.310 1.300 1.310 1.300 1.320 1,514,000 1,985,000 1.3111 1.440 1.429 1.440 1.429 1.451 1,377,721 1.4408 -1.50%
1996-08-20 0 1.330 1.330 1.340 1.330 1.360 2,530,000 3,382,180 1.3368 1.462 1.462 1.473 1.462 1.495 2,302,267 1.4691 -0.75%
1996-08-19 0 1.340 1.340 1.350 1.340 1.370 1,216,000 1,636,060 1.3454 1.473 1.473 1.484 1.473 1.506 1,106,544 1.4785 -0.74%
1996-08-16 0 1.350 1.350 1.360 1.350 1.390 5,984,000 8,156,220 1.3630 1.484 1.484 1.495 1.484 1.527 5,445,363 1.4978 0.75%
1996-08-15 0 1.340 1.330 1.340 1.310 1.360 2,822,000 3,792,840 1.3440 1.473 1.462 1.473 1.440 1.495 2,567,984 1.4770 0.00%
1996-08-14 0 1.340 1.330 1.340 1.280 1.350 7,250,000 9,650,340 1.3311 1.473 1.462 1.473 1.407 1.484 6,597,407 1.4627 5.51%
1996-08-13 0 1.270 1.270 1.280 1.270 1.310 1,396,000 1,804,020 1.2923 1.396 1.396 1.407 1.396 1.440 1,270,342 1.4201 -3.05%
1996-08-12 0 1.310 1.310 1.320 1.270 1.320 5,972,000 7,731,160 1.2946 1.440 1.440 1.451 1.396 1.451 5,434,443 1.4226 2.34%
1996-08-09 0 1.280 1.270 1.280 1.270 1.290 1,476,000 1,888,060 1.2792 1.407 1.396 1.407 1.396 1.418 1,343,141 1.4057 0.79%
1996-08-08 0 1.270 1.260 1.270 1.240 1.290 5,856,000 7,460,320 1.2740 1.396 1.385 1.396 1.363 1.418 5,328,885 1.4000 4.10%
1996-08-07 0 1.220 1.220 1.230 1.200 1.240 5,372,000 6,573,940 1.2237 1.341 1.341 1.352 1.319 1.363 4,888,451 1.3448 2.52%
1996-08-06 0 1.190 1.180 1.200 1.180 1.200 1,456,000 1,727,080 1.1862 1.308 1.297 1.319 1.297 1.319 1,324,941 1.3035 0.00%
1996-08-05 0 1.190 1.190 1.200 1.170 1.230 2,902,000 3,470,660 1.1960 1.308 1.308 1.319 1.286 1.352 2,640,783 1.3143 0.00%
1996-08-02 0 1.190 1.190 1.200 1.190 1.210 902,000 1,081,580 1.1991 1.308 1.308 1.319 1.308 1.330 820,808 1.3177 0.85%
1996-08-01 0 1.180 1.180 1.200 1.180 1.210 2,364,000 2,810,720 1.1890 1.297 1.297 1.319 1.297 1.330 2,151,210 1.3066 -1.67%
1996-07-31 0 1.200 1.190 1.210 1.190 1.220 1,306,000 1,576,820 1.2074 1.319 1.308 1.330 1.308 1.341 1,188,443 1.3268 -1.64%
1996-07-30 0 1.220 1.200 1.220 1.170 1.260 6,430,000 7,886,840 1.2266 1.341 1.319 1.341 1.286 1.385 5,851,217 1.3479 0.00%
1996-07-29 0 1.220 1.200 1.220 1.170 1.240 5,020,000 6,068,060 1.2088 1.341 1.319 1.341 1.286 1.363 4,568,136 1.3283 -2.40%
1996-07-26 0 1.250 1.240 1.250 1.230 1.330 15,502,000 19,846,340 1.2802 1.374 1.363 1.374 1.352 1.462 14,106,621 1.4069 0.81%
1996-07-25 0 1.240 1.240 1.250 1.110 1.250 14,000,000 16,793,100 1.1995 1.363 1.363 1.374 1.220 1.374 12,739,820 1.3182 5.98%
1996-07-24 0 1.170 1.160 1.170 1.140 1.290 17,330,000 20,949,580 1.2089 1.286 1.275 1.286 1.253 1.418 15,770,077 1.3284 -7.87%
1996-07-23 0 1.270 1.260 1.270 1.200 1.450 62,448,000 85,467,480 1.3686 1.396 1.385 1.396 1.319 1.593 56,826,878 1.5040

Copyright & disclaimer, Privacy policy

Back to top