United Energy Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00467  1992-04-08    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-23 0 0.620 0.620 0.630 0.620 0.640 32,968,456 20,651,667 0.6264 0.620 0.620 0.630 0.620 0.640 32,968,456 0.6264 -3.12%
2026-02-20 0 0.640 0.630 0.640 0.600 0.660 52,251,152 33,245,103 0.6363 0.640 0.630 0.640 0.600 0.660 52,251,152 0.6363 8.47%
2026-02-16 0 0.590 0.580 0.590 0.560 0.600 10,910,000 6,377,590 0.5846 0.590 0.580 0.590 0.560 0.600 10,910,000 0.5846 5.36%
2026-02-13 0 0.560 0.550 0.560 0.540 0.580 93,488,134 52,143,073 0.5578 0.560 0.550 0.560 0.540 0.580 93,488,134 0.5578 -5.08%
2026-02-12 0 0.590 0.590 0.600 0.590 0.620 47,336,487 28,455,392 0.6011 0.590 0.590 0.600 0.590 0.620 47,336,487 0.6011 -1.67%
2026-02-11 0 0.600 0.590 0.600 0.580 0.620 62,390,000 37,410,638 0.5996 0.600 0.590 0.600 0.580 0.620 62,390,000 0.5996 1.69%
2026-02-10 0 0.590 0.580 0.590 0.570 0.600 33,146,049 19,397,312 0.5852 0.590 0.580 0.590 0.570 0.600 33,146,049 0.5852 3.51%
2026-02-09 0 0.570 0.570 0.580 0.570 0.590 59,015,258 34,334,283 0.5818 0.570 0.570 0.580 0.570 0.590 59,015,258 0.5818 -5.00%
2026-02-06 0 0.600 0.590 0.600 0.540 0.600 92,094,000 53,172,940 0.5774 0.600 0.590 0.600 0.540 0.600 92,094,000 0.5774 7.14%
2026-02-05 0 0.560 0.550 0.560 0.540 0.570 68,994,742 38,239,803 0.5542 0.560 0.550 0.560 0.540 0.570 68,994,742 0.5542 -1.75%
2026-02-04 0 0.570 0.570 0.580 0.560 0.600 124,065,416 71,555,711 0.5768 0.570 0.570 0.580 0.560 0.600 124,065,416 0.5768 0.00%
2026-02-03 0 0.570 0.570 0.580 0.560 0.590 71,300,000 40,928,372 0.5740 0.570 0.570 0.580 0.560 0.590 71,300,000 0.5740 0.00%
2026-02-02 0 0.570 0.570 0.580 0.550 0.620 191,348,000 111,314,158 0.5817 0.570 0.570 0.580 0.550 0.620 191,348,000 0.5817 -10.94%
2026-01-30 0 0.640 0.630 0.640 0.610 0.690 323,310,564 207,982,992 0.6433 0.640 0.630 0.640 0.610 0.690 323,310,564 0.6433 0.00%
2026-01-29 0 0.640 0.640 0.650 0.560 0.650 401,678,000 247,343,320 0.6158 0.640 0.640 0.650 0.560 0.650 401,678,000 0.6158 10.34%
2026-01-28 0 0.580 0.570 0.580 0.520 0.590 304,646,097 171,714,968 0.5637 0.580 0.570 0.580 0.520 0.590 304,646,097 0.5637 11.54%
2026-01-27 0 0.520 0.520 0.530 0.510 0.540 66,976,288 35,065,137 0.5235 0.520 0.520 0.530 0.510 0.540 66,976,288 0.5235 0.00%
2026-01-26 0 0.520 0.520 0.530 0.520 0.530 29,706,000 15,581,370 0.5245 0.520 0.520 0.530 0.520 0.530 29,706,000 0.5245 1.96%
2026-01-23 0 0.510 0.500 0.510 0.500 0.510 37,194,668 18,763,993 0.5045 0.510 0.500 0.510 0.500 0.510 37,194,668 0.5045 0.00%
2026-01-22 0 0.510 0.500 0.510 0.485 0.520 118,731,064 59,959,668 0.5050 0.510 0.500 0.510 0.485 0.520 118,731,064 0.5050 6.25%
2026-01-21 0 0.480 0.475 0.480 0.470 0.480 33,893,156 16,118,886 0.4756 0.480 0.475 0.480 0.470 0.480 33,893,156 0.4756 2.13%
2026-01-20 0 0.470 0.470 0.475 0.460 0.475 56,292,618 26,304,644 0.4673 0.470 0.470 0.475 0.460 0.475 56,292,618 0.4673 0.00%
2026-01-19 0 0.470 0.470 0.475 0.465 0.480 48,754,618 22,982,927 0.4714 0.470 0.470 0.475 0.465 0.480 48,754,618 0.4714 -3.09%
2026-01-16 0 0.485 0.480 0.485 0.470 0.485 67,780,930 32,322,404 0.4769 0.485 0.480 0.485 0.470 0.485 67,780,930 0.4769 0.00%
2026-01-15 0 0.485 0.485 0.490 0.470 0.490 108,401,863 52,105,588 0.4807 0.485 0.485 0.490 0.470 0.490 108,401,863 0.4807 2.11%
2026-01-14 0 0.475 0.470 0.475 0.470 0.485 138,188,000 65,897,658 0.4769 0.475 0.470 0.475 0.470 0.485 138,188,000 0.4769 1.06%
2026-01-13 0 0.470 0.465 0.470 0.460 0.480 134,746,000 63,352,346 0.4702 0.470 0.465 0.470 0.460 0.480 134,746,000 0.4702 3.30%
2026-01-12 0 0.455 0.455 0.460 0.450 0.470 80,022,267 36,761,640 0.4594 0.455 0.455 0.460 0.450 0.470 80,022,267 0.4594 -2.15%
2026-01-09 0 0.465 0.460 0.465 0.455 0.470 62,969,000 29,139,255 0.4628 0.465 0.460 0.465 0.455 0.470 62,969,000 0.4628 2.20%
2026-01-08 0 0.455 0.450 0.455 0.440 0.455 31,540,638 14,100,213 0.4470 0.455 0.450 0.455 0.440 0.455 31,540,638 0.4470 1.11%
2026-01-07 0 0.450 0.445 0.450 0.440 0.455 35,284,315 15,776,169 0.4471 0.450 0.445 0.450 0.440 0.455 35,284,315 0.4471 -1.10%
2026-01-06 0 0.455 0.455 0.460 0.450 0.465 64,224,000 29,309,000 0.4564 0.455 0.455 0.460 0.450 0.465 64,224,000 0.4564 1.11%
2026-01-05 0 0.450 0.450 0.455 0.445 0.460 54,845,923 24,786,901 0.4519 0.450 0.450 0.455 0.445 0.460 54,845,923 0.4519 -4.26%
2026-01-02 0 0.470 0.460 0.470 0.435 0.470 15,032,564 6,864,195 0.4566 0.470 0.460 0.470 0.435 0.470 15,032,564 0.4566 6.82%
2025-12-31 0 0.440 0.440 0.445 0.435 0.450 25,550,143 11,273,310 0.4412 0.440 0.440 0.445 0.435 0.450 25,550,143 0.4412 -2.22%
2025-12-30 0 0.450 0.445 0.450 0.435 0.455 40,409,946 18,016,142 0.4458 0.450 0.445 0.450 0.435 0.455 40,409,946 0.4458 2.27%
2025-12-29 0 0.440 0.435 0.440 0.425 0.445 52,084,742 22,765,038 0.4371 0.440 0.435 0.440 0.425 0.445 52,084,742 0.4371 2.33%
2025-12-24 0 0.430 0.425 0.430 0.425 0.435 16,392,966 7,038,204 0.4293 0.430 0.425 0.430 0.425 0.435 16,392,966 0.4293 0.00%
2025-12-23 0 0.430 0.430 0.435 0.425 0.435 29,011,618 12,525,361 0.4317 0.430 0.430 0.435 0.425 0.435 29,011,618 0.4317 -1.15%
2025-12-22 0 0.435 0.430 0.435 0.420 0.435 37,673,405 16,105,003 0.4275 0.435 0.430 0.435 0.420 0.435 37,673,405 0.4275 3.57%
2025-12-19 0 0.420 0.420 0.425 0.410 0.425 96,183,076 40,267,831 0.4187 0.420 0.420 0.425 0.410 0.425 96,183,076 0.4187 1.20%
2025-12-18 0 0.415 0.410 0.415 0.410 0.430 74,961,110 31,195,377 0.4162 0.415 0.410 0.415 0.410 0.430 74,961,110 0.4162 -1.19%
2025-12-17 0 0.420 0.420 0.425 0.415 0.425 57,530,000 24,040,130 0.4179 0.420 0.420 0.425 0.415 0.425 57,530,000 0.4179 -1.18%
2025-12-16 0 0.425 0.425 0.430 0.415 0.435 99,235,379 41,890,516 0.4221 0.425 0.425 0.430 0.415 0.435 99,235,379 0.4221 -2.30%
2025-12-15 0 0.435 0.435 0.440 0.430 0.445 65,497,188 28,644,031 0.4373 0.435 0.435 0.440 0.430 0.445 65,497,188 0.4373 -1.14%
2025-12-12 0 0.440 0.440 0.445 0.440 0.450 57,748,355 25,609,475 0.4435 0.440 0.440 0.445 0.440 0.450 57,748,355 0.4435 -1.12%
2025-12-11 0 0.445 0.445 0.450 0.445 0.465 49,973,623 22,599,253 0.4522 0.445 0.445 0.450 0.445 0.465 49,973,623 0.4522 -2.20%
2025-12-10 0 0.455 0.455 0.460 0.450 0.465 34,725,727 15,826,550 0.4558 0.455 0.455 0.460 0.450 0.465 34,725,727 0.4558 -1.09%
2025-12-09 0 0.460 0.455 0.460 0.445 0.475 165,946,650 76,096,840 0.4586 0.460 0.455 0.460 0.445 0.475 165,946,650 0.4586 -2.13%
2025-12-08 0 0.470 0.470 0.475 0.455 0.490 79,984,000 37,745,948 0.4719 0.470 0.470 0.475 0.455 0.490 79,984,000 0.4719 -3.09%
2025-12-05 0 0.485 0.480 0.485 0.480 0.490 24,152,000 11,709,530 0.4848 0.485 0.480 0.485 0.480 0.490 24,152,000 0.4848 0.00%
2025-12-04 0 0.485 0.485 0.490 0.480 0.495 64,836,043 31,432,021 0.4848 0.485 0.485 0.490 0.480 0.495 64,836,043 0.4848 -1.02%
2025-12-03 0 0.490 0.490 0.495 0.485 0.495 57,121,678 27,982,234 0.4899 0.490 0.490 0.495 0.485 0.495 57,121,678 0.4899 -1.01%
2025-12-02 0 0.495 0.490 0.495 0.490 0.500 30,092,457 14,883,597 0.4946 0.495 0.490 0.495 0.490 0.500 30,092,457 0.4946 0.00%
2025-12-01 0 0.495 0.495 0.500 0.490 0.500 28,860,000 14,289,394 0.4951 0.495 0.495 0.500 0.490 0.500 28,860,000 0.4951 0.00%
2025-11-28 0 0.495 0.490 0.495 0.490 0.500 16,708,657 8,265,252 0.4947 0.495 0.490 0.495 0.490 0.500 16,708,657 0.4947 1.02%
2025-11-27 0 0.490 0.490 0.495 0.485 0.500 59,627,100 29,262,786 0.4908 0.490 0.490 0.495 0.485 0.500 59,627,100 0.4908 0.00%
2025-11-26 0 0.490 0.490 0.495 0.490 0.500 55,422,000 27,408,690 0.4945 0.490 0.490 0.495 0.490 0.500 55,422,000 0.4945 1.03%
2025-11-25 0 0.485 0.485 0.490 0.480 0.490 44,917,034 21,819,113 0.4858 0.485 0.485 0.490 0.480 0.490 44,917,034 0.4858 0.00%
2025-11-24 0 0.485 0.485 0.490 0.475 0.500 89,398,477 43,421,200 0.4857 0.485 0.485 0.490 0.475 0.500 89,398,477 0.4857 -1.02%
2025-11-21 0 0.490 0.490 0.495 0.490 0.510 95,869,045 47,699,784 0.4976 0.490 0.490 0.495 0.490 0.510 95,869,045 0.4976 -5.77%
2025-11-20 0 0.520 0.510 0.520 0.510 0.530 20,150,094 10,462,770 0.5192 0.520 0.510 0.520 0.510 0.530 20,150,094 0.5192 0.00%
2025-11-19 0 0.520 0.520 0.530 0.510 0.530 30,865,372 16,102,325 0.5217 0.520 0.520 0.530 0.510 0.530 30,865,372 0.5217 0.00%
2025-11-18 0 0.520 0.510 0.520 0.510 0.540 105,842,000 55,360,400 0.5230 0.520 0.510 0.520 0.510 0.540 105,842,000 0.5230 -3.70%
2025-11-17 0 0.540 0.530 0.540 0.520 0.540 33,609,723 17,852,102 0.5312 0.540 0.530 0.540 0.520 0.540 33,609,723 0.5312 1.89%
2025-11-14 0 0.530 0.530 0.540 0.520 0.540 58,130,754 30,878,424 0.5312 0.530 0.530 0.540 0.520 0.540 58,130,754 0.5312 1.92%
2025-11-13 0 0.520 0.520 0.530 0.520 0.530 25,308,000 13,235,240 0.5230 0.520 0.520 0.530 0.520 0.530 25,308,000 0.5230 -1.89%
2025-11-12 0 0.530 0.530 0.540 0.510 0.540 117,350,000 62,005,758 0.5284 0.530 0.530 0.540 0.510 0.540 117,350,000 0.5284 1.92%
2025-11-11 0 0.520 0.510 0.520 0.500 0.520 75,114,734 38,496,126 0.5125 0.520 0.510 0.520 0.500 0.520 75,114,734 0.5125 1.96%
2025-11-10 0 0.510 0.500 0.510 0.500 0.510 27,648,355 14,005,806 0.5066 0.510 0.500 0.510 0.500 0.510 27,648,355 0.5066 0.00%
2025-11-07 0 0.510 0.500 0.510 0.500 0.510 21,008,676 10,584,048 0.5038 0.510 0.500 0.510 0.500 0.510 21,008,676 0.5038 0.00%
2025-11-06 0 0.510 0.500 0.510 0.495 0.510 37,818,000 19,021,240 0.5030 0.510 0.500 0.510 0.495 0.510 37,818,000 0.5030 2.00%
2025-11-05 0 0.500 0.500 0.510 0.490 0.510 77,311,455 38,391,622 0.4966 0.500 0.500 0.510 0.490 0.510 77,311,455 0.4966 0.00%
2025-11-04 0 0.500 0.500 0.510 0.495 0.510 33,707,368 16,878,305 0.5007 0.500 0.500 0.510 0.495 0.510 33,707,368 0.5007 0.00%
2025-11-03 0 0.500 0.495 0.500 0.495 0.510 83,960,000 41,977,050 0.5000 0.500 0.495 0.500 0.495 0.510 83,960,000 0.5000 1.01%
2025-10-31 0 0.495 0.495 0.500 0.495 0.510 42,988,506 21,444,678 0.4988 0.495 0.495 0.500 0.495 0.510 42,988,506 0.4988 -1.00%
2025-10-30 0 0.500 0.500 0.510 0.500 0.510 26,268,589 13,249,303 0.5044 0.500 0.500 0.510 0.500 0.510 26,268,589 0.5044 0.00%
2025-10-28 0 0.500 0.495 0.500 0.495 0.510 68,477,159 34,295,838 0.5008 0.500 0.495 0.500 0.495 0.510 68,477,159 0.5008 0.00%
2025-10-27 0 0.500 0.500 0.510 0.500 0.510 32,203,994 16,219,389 0.5036 0.500 0.500 0.510 0.500 0.510 32,203,994 0.5036 -1.96%
2025-10-24 0 0.510 0.500 0.510 0.500 0.520 51,469,004 26,245,420 0.5099 0.510 0.500 0.510 0.500 0.520 51,469,004 0.5099 0.00%
2025-10-23 0 0.510 0.500 0.510 0.500 0.520 80,123,107 40,884,017 0.5103 0.510 0.500 0.510 0.500 0.520 80,123,107 0.5103 0.00%
2025-10-22 0 0.510 0.510 0.520 0.510 0.530 160,247,275 83,017,548 0.5181 0.510 0.510 0.520 0.510 0.530 160,247,275 0.5181 -1.92%
2025-10-21 0 0.520 0.520 0.530 0.500 0.540 244,650,351 128,505,001 0.5253 0.520 0.520 0.530 0.500 0.540 244,650,351 0.5253 1.96%
2025-10-20 0 0.510 0.500 0.510 0.495 0.510 35,490,000 17,838,680 0.5026 0.510 0.500 0.510 0.495 0.510 35,490,000 0.5026 3.03%
2025-10-17 0 0.495 0.490 0.495 0.490 0.510 44,144,113 21,982,905 0.4980 0.495 0.490 0.495 0.490 0.510 44,144,113 0.4980 -2.94%
2025-10-16 0 0.510 0.500 0.510 0.495 0.510 19,740,000 9,960,470 0.5046 0.510 0.500 0.510 0.495 0.510 19,740,000 0.5046 2.00%
2025-10-15 0 0.500 0.495 0.500 0.490 0.500 34,818,000 17,248,644 0.4954 0.500 0.495 0.500 0.490 0.500 34,818,000 0.4954 2.04%
2025-10-14 0 0.490 0.485 0.490 0.485 0.510 98,118,000 48,636,478 0.4957 0.490 0.485 0.490 0.485 0.510 98,118,000 0.4957 -2.00%
2025-10-13 0 0.500 0.495 0.500 0.475 0.510 124,978,000 61,407,876 0.4913 0.500 0.495 0.500 0.475 0.510 124,978,000 0.4913 0.00%
2025-10-10 0 0.500 0.500 0.510 0.500 0.520 86,642,648 43,865,251 0.5063 0.500 0.500 0.510 0.500 0.520 86,642,648 0.5063 -1.96%
2025-10-09 0 0.510 0.510 0.520 0.510 0.520 68,941,409 35,301,707 0.5121 0.510 0.510 0.520 0.510 0.520 68,941,409 0.5121 0.00%
2025-10-08 0 0.510 0.510 0.520 0.510 0.520 13,293,481 6,793,895 0.5111 0.510 0.510 0.520 0.510 0.520 13,293,481 0.5111 -1.92%
2025-10-06 0 0.520 0.510 0.520 0.510 0.530 14,842,000 7,695,260 0.5185 0.520 0.510 0.520 0.510 0.530 14,842,000 0.5185 0.00%
2025-10-03 0 0.520 0.510 0.520 0.510 0.530 25,844,000 13,459,366 0.5208 0.520 0.510 0.520 0.510 0.530 25,844,000 0.5208 -1.89%
2025-10-02 0 0.530 0.520 0.530 0.520 0.540 21,397,231 11,334,992 0.5297 0.530 0.520 0.530 0.520 0.540 21,397,231 0.5297 0.00%
2025-09-30 0 0.530 0.520 0.530 0.520 0.530 60,426,819 31,850,138 0.5271 0.530 0.520 0.530 0.520 0.530 60,426,819 0.5271 1.92%
2025-09-29 0 0.520 0.520 0.530 0.520 0.530 23,422,000 12,244,160 0.5228 0.520 0.520 0.530 0.520 0.530 23,422,000 0.5228 0.00%
2025-09-26 0 0.520 0.520 0.530 0.510 0.530 59,155,886 30,861,327 0.5217 0.520 0.520 0.530 0.510 0.530 59,155,886 0.5217 0.00%
2025-09-25 0 0.520 0.520 0.530 0.520 0.540 147,634,017 77,960,668 0.5281 0.520 0.520 0.530 0.520 0.540 147,634,017 0.5281 -3.70%
2025-09-24 0 0.540 0.530 0.540 0.530 0.550 109,690,500 59,143,730 0.5392 0.540 0.530 0.540 0.530 0.550 109,690,500 0.5392 1.89%
2025-09-23 0 0.530 0.530 0.540 0.530 0.540 56,050,000 29,778,980 0.5313 0.530 0.530 0.540 0.530 0.540 56,050,000 0.5313 -1.85%
2025-09-22 0 0.540 0.530 0.540 0.530 0.560 131,833,650 71,439,713 0.5419 0.540 0.530 0.540 0.530 0.560 131,833,650 0.5419 -1.82%
2025-09-19 0 0.550 0.540 0.550 0.530 0.570 446,360,000 246,059,400 0.5513 0.550 0.540 0.550 0.530 0.570 446,360,000 0.5513 3.77%
2025-09-18 0 0.530 0.530 0.540 0.530 0.580 291,160,000 159,824,748 0.5489 0.530 0.530 0.540 0.530 0.580 291,160,000 0.5489 -3.64%
2025-09-17 0 0.550 0.540 0.550 0.530 0.550 66,436,330 36,010,121 0.5420 0.550 0.540 0.550 0.530 0.550 66,436,330 0.5420 1.85%
2025-09-16 0 0.540 0.530 0.540 0.530 0.540 72,484,000 38,862,232 0.5361 0.540 0.530 0.540 0.530 0.540 72,484,000 0.5361 0.00%
2025-09-15 0 0.540 0.530 0.540 0.530 0.540 48,885,252 26,156,946 0.5351 0.540 0.530 0.540 0.530 0.540 48,885,252 0.5351 1.89%
2025-09-12 0 0.530 0.520 0.530 0.520 0.540 107,765,001 57,084,735 0.5297 0.530 0.520 0.530 0.520 0.540 107,765,001 0.5297 -1.85%
2025-09-11 0 0.540 0.530 0.540 0.530 0.540 35,829,163 19,215,729 0.5363 0.540 0.530 0.540 0.530 0.540 35,829,163 0.5363 1.89%
2025-09-10 0 0.530 0.530 0.540 0.520 0.550 135,081,324 72,180,365 0.5343 0.530 0.530 0.540 0.520 0.550 135,081,324 0.5343 1.92%
2025-09-09 0 0.520 0.520 0.530 0.520 0.530 56,404,819 29,472,985 0.5225 0.520 0.520 0.530 0.520 0.530 56,404,819 0.5225 -1.89%
2025-09-08 0 0.530 0.520 0.530 0.520 0.530 42,433,942 22,249,870 0.5243 0.530 0.520 0.530 0.520 0.530 42,433,942 0.5243 0.00%
2025-09-05 0 0.530 0.520 0.530 0.520 0.530 51,642,000 27,093,380 0.5246 0.530 0.520 0.530 0.520 0.530 51,642,000 0.5246 0.00%
2025-09-04 0 0.530 0.520 0.530 0.520 0.550 80,348,000 42,678,940 0.5312 0.530 0.520 0.530 0.520 0.550 80,348,000 0.5312 -3.64%
2025-09-03 0 0.550 0.540 0.550 0.530 0.560 58,024,000 31,518,760 0.5432 0.550 0.540 0.550 0.530 0.560 58,024,000 0.5432 0.00%
2025-09-02 0 0.550 0.540 0.550 0.540 0.560 61,162,000 33,627,960 0.5498 0.550 0.540 0.550 0.540 0.560 61,162,000 0.5498 1.85%
2025-09-01 0 0.540 0.540 0.550 0.520 0.550 128,612,000 68,808,920 0.5350 0.540 0.540 0.550 0.520 0.550 128,612,000 0.5350 -1.82%
2025-08-29 0 0.550 0.540 0.550 0.530 0.640 350,536,962 201,939,129 0.5761 0.550 0.540 0.550 0.530 0.640 350,536,962 0.5761 -6.78%
2025-08-28 0 0.590 0.580 0.590 0.570 0.590 88,368,000 51,117,860 0.5785 0.590 0.580 0.590 0.570 0.590 88,368,000 0.5785 3.51%
2025-08-27 0 0.570 0.570 0.580 0.560 0.600 139,271,936 80,511,027 0.5781 0.570 0.570 0.580 0.560 0.600 139,271,936 0.5781 -3.39%
2025-08-26 0 0.590 0.580 0.590 0.580 0.590 168,486,152 99,106,757 0.5882 0.590 0.580 0.590 0.580 0.590 168,486,152 0.5882 1.72%
2025-08-25 0 0.580 0.570 0.580 0.570 0.580 68,768,126 39,659,609 0.5767 0.580 0.570 0.580 0.570 0.580 68,768,126 0.5767 0.00%
2025-08-22 0 0.580 0.570 0.580 0.560 0.580 78,912,000 45,024,914 0.5706 0.580 0.570 0.580 0.560 0.580 78,912,000 0.5706 0.00%
2025-08-21 0 0.580 0.570 0.580 0.560 0.580 83,637,000 47,921,110 0.5730 0.580 0.570 0.580 0.560 0.580 83,637,000 0.5730 1.75%
2025-08-20 0 0.570 0.560 0.570 0.540 0.570 84,240,565 46,979,119 0.5577 0.570 0.560 0.570 0.540 0.570 84,240,565 0.5577 3.64%
2025-08-19 0 0.550 0.550 0.560 0.540 0.560 89,875,634 49,493,130 0.5507 0.550 0.550 0.560 0.540 0.560 89,875,634 0.5507 1.85%
2025-08-18 0 0.540 0.540 0.550 0.530 0.550 124,228,113 67,088,109 0.5400 0.540 0.540 0.550 0.530 0.550 124,228,113 0.5400 1.89%
2025-08-15 0 0.530 0.530 0.540 0.530 0.550 119,890,000 64,150,714 0.5351 0.530 0.530 0.540 0.530 0.550 119,890,000 0.5351 -1.85%
2025-08-14 0 0.540 0.530 0.540 0.530 0.550 125,428,000 67,618,690 0.5391 0.540 0.530 0.540 0.530 0.550 125,428,000 0.5391 -1.82%
2025-08-13 0 0.550 0.540 0.550 0.540 0.560 111,529,200 61,196,782 0.5487 0.550 0.540 0.550 0.540 0.560 111,529,200 0.5487 0.00%
2025-08-12 0 0.550 0.540 0.550 0.540 0.550 62,916,230 34,356,816 0.5461 0.550 0.540 0.550 0.540 0.550 62,916,230 0.5461 1.85%
2025-08-11 0 0.540 0.540 0.550 0.530 0.550 85,084,000 45,835,020 0.5387 0.540 0.540 0.550 0.530 0.550 85,084,000 0.5387 -1.82%
2025-08-08 0 0.550 0.540 0.550 0.540 0.560 82,210,000 45,184,010 0.5496 0.550 0.540 0.550 0.540 0.560 82,210,000 0.5496 0.00%
2025-08-07 0 0.550 0.550 0.560 0.540 0.560 77,135,405 42,533,367 0.5514 0.550 0.550 0.560 0.540 0.560 77,135,405 0.5514 -1.79%
2025-08-06 0 0.560 0.550 0.560 0.540 0.560 75,192,664 41,470,415 0.5515 0.560 0.550 0.560 0.540 0.560 75,192,664 0.5515 1.82%
2025-08-05 0 0.550 0.540 0.550 0.530 0.560 103,740,000 56,605,880 0.5457 0.550 0.540 0.550 0.530 0.560 103,740,000 0.5457 1.85%
2025-08-04 0 0.540 0.530 0.540 0.510 0.550 98,679,801 52,522,502 0.5323 0.540 0.530 0.540 0.510 0.550 98,679,801 0.5323 0.00%
2025-08-01 0 0.540 0.530 0.540 0.530 0.570 164,412,000 90,524,370 0.5506 0.540 0.530 0.540 0.530 0.570 164,412,000 0.5506 -5.26%
2025-07-31 0 0.570 0.570 0.580 0.560 0.620 272,705,220 158,763,099 0.5822 0.570 0.570 0.580 0.560 0.620 272,705,220 0.5822 -5.00%
2025-07-30 0 0.600 0.590 0.600 0.570 0.610 335,408,000 198,798,176 0.5927 0.600 0.590 0.600 0.570 0.610 335,408,000 0.5927 3.45%
2025-07-29 0 0.580 0.570 0.580 0.560 0.590 117,312,445 67,361,563 0.5742 0.580 0.570 0.580 0.560 0.590 117,312,445 0.5742 1.75%
2025-07-28 0 0.570 0.560 0.570 0.560 0.580 73,435,281 41,860,202 0.5700 0.570 0.560 0.570 0.560 0.580 73,435,281 0.5700 -1.72%
2025-07-25 0 0.580 0.570 0.580 0.570 0.590 74,110,000 43,026,080 0.5806 0.580 0.570 0.580 0.570 0.590 74,110,000 0.5806 -1.69%
2025-07-24 0 0.590 0.580 0.590 0.560 0.590 161,452,000 92,875,480 0.5753 0.590 0.580 0.590 0.560 0.590 161,452,000 0.5753 5.36%
2025-07-23 0 0.560 0.560 0.570 0.560 0.580 91,202,000 51,597,140 0.5657 0.560 0.560 0.570 0.560 0.580 91,202,000 0.5657 -1.75%
2025-07-22 0 0.570 0.560 0.570 0.560 0.590 258,214,345 147,938,568 0.5729 0.570 0.560 0.570 0.560 0.590 258,214,345 0.5729 -3.39%
2025-07-21 0 0.590 0.580 0.590 0.570 0.600 239,822,000 140,078,862 0.5841 0.590 0.580 0.590 0.570 0.600 239,822,000 0.5841 0.00%
2025-07-18 0 0.590 0.590 0.600 0.570 0.600 232,414,404 135,833,612 0.5844 0.590 0.590 0.600 0.570 0.600 232,414,404 0.5844 3.51%
2025-07-17 0 0.570 0.570 0.580 0.560 0.600 207,334,000 119,517,600 0.5764 0.570 0.570 0.580 0.560 0.600 207,334,000 0.5764 -1.72%
2025-07-16 0 0.580 0.580 0.590 0.560 0.600 329,788,345 191,110,983 0.5795 0.580 0.580 0.590 0.560 0.600 329,788,345 0.5795 3.57%
2025-07-15 0 0.560 0.560 0.570 0.550 0.580 263,400,000 148,474,200 0.5637 0.560 0.560 0.570 0.550 0.580 263,400,000 0.5637 -3.45%
2025-07-14 0 0.580 0.580 0.590 0.540 0.660 1,416,966,160 842,981,868 0.5949 0.580 0.580 0.590 0.540 0.660 1,416,966,160 0.5949 9.43%
2025-07-11 0 0.530 0.530 0.540 0.530 0.550 234,282,000 126,252,746 0.5389 0.530 0.530 0.540 0.530 0.550 234,282,000 0.5389 -3.64%
2025-07-10 0 0.550 0.540 0.550 0.520 0.550 231,290,850 124,507,896 0.5383 0.550 0.540 0.550 0.520 0.550 231,290,850 0.5383 3.77%
2025-07-09 0 0.530 0.520 0.530 0.520 0.540 165,050,000 87,441,100 0.5298 0.530 0.520 0.530 0.520 0.540 165,050,000 0.5298 1.92%
2025-07-08 0 0.520 0.510 0.520 0.500 0.530 175,639,911 90,378,309 0.5146 0.520 0.510 0.520 0.500 0.530 175,639,911 0.5146 0.00%
2025-07-07 0 0.520 0.510 0.520 0.500 0.520 158,594,000 80,942,274 0.5104 0.520 0.510 0.520 0.500 0.520 158,594,000 0.5104 0.00%
2025-07-04 0 0.520 0.520 0.530 0.520 0.540 133,148,000 70,070,412 0.5263 0.520 0.520 0.530 0.520 0.540 133,148,000 0.5263 -3.70%
2025-07-03 0 0.540 0.530 0.540 0.530 0.570 172,892,000 94,180,900 0.5447 0.540 0.530 0.540 0.530 0.570 172,892,000 0.5447 0.00%
2025-07-02 0 0.540 0.530 0.540 0.510 0.550 311,403,849 164,931,283 0.5296 0.540 0.530 0.540 0.510 0.550 311,403,849 0.5296 3.85%
2025-06-30 0 0.520 0.510 0.520 0.500 0.520 234,686,000 119,768,140 0.5103 0.520 0.510 0.520 0.500 0.520 234,686,000 0.5103 4.00%
2025-06-27 0 0.500 0.500 0.510 0.500 0.520 344,010,000 174,571,570 0.5075 0.500 0.500 0.510 0.500 0.520 344,010,000 0.5075 -3.85%
2025-06-26 0 0.520 0.510 0.520 0.480 0.560 1,481,792,657 764,104,442 0.5157 0.520 0.510 0.520 0.480 0.560 1,481,792,657 0.5157 4.00%
2025-06-25 0 0.500 0.500 0.510 0.485 0.520 645,456,290 322,062,295 0.4990 0.500 0.500 0.510 0.485 0.520 645,456,290 0.4990 -3.85%
2025-06-24 0 0.520 0.510 0.520 0.495 0.580 1,477,316,080 773,206,657 0.5234 0.520 0.510 0.520 0.495 0.580 1,477,316,080 0.5234 -21.21%
2025-06-23 0 0.660 0.660 0.670 0.650 0.730 879,768,010 602,644,402 0.6850 0.660 0.660 0.670 0.650 0.730 879,768,010 0.6850 0.00%
2025-06-20 0 0.660 0.650 0.660 0.630 0.740 1,117,336,520 758,255,273 0.6786 0.660 0.650 0.660 0.630 0.740 1,117,336,520 0.6786 -9.59%
2025-06-19 0 0.730 0.720 0.730 0.690 0.820 1,816,522,100 1,372,893,037 0.7558 0.730 0.720 0.730 0.690 0.820 1,816,522,100 0.7558 -5.19%
2025-06-18 0 0.770 0.760 0.770 0.570 0.800 3,461,002,000 2,466,254,689 0.7126 0.770 0.760 0.770 0.570 0.800 3,461,002,000 0.7126 37.50%
2025-06-17 0 0.560 0.560 0.570 0.520 0.610 663,426,000 371,744,920 0.5603 0.560 0.560 0.570 0.520 0.610 663,426,000 0.5603 -1.75%
2025-06-16 0 0.570 0.570 0.580 0.530 0.660 1,109,065,000 653,360,756 0.5891 0.570 0.570 0.580 0.530 0.660 1,109,065,000 0.5891 5.56%
2025-06-13 0 0.540 0.530 0.540 0.455 0.630 1,988,912,000 1,080,308,440 0.5432 0.540 0.530 0.540 0.455 0.630 1,988,912,000 0.5432 21.35%
2025-06-12 0 0.445 0.440 0.445 0.440 0.450 42,878,000 19,031,420 0.4439 0.445 0.440 0.445 0.440 0.450 42,878,000 0.4439 1.14%
2025-06-11 0 0.440 0.435 0.440 0.430 0.440 23,936,000 10,421,880 0.4354 0.440 0.435 0.440 0.430 0.440 23,936,000 0.4354 0.00%
2025-06-10 0 0.440 0.435 0.440 0.430 0.450 29,910,000 13,113,052 0.4384 0.440 0.435 0.440 0.430 0.450 29,910,000 0.4384 0.00%
2025-06-09 0 0.440 0.435 0.440 0.415 0.440 83,382,000 36,049,550 0.4323 0.440 0.435 0.440 0.415 0.440 83,382,000 0.4323 6.02%
2025-06-06 0 0.415 0.410 0.415 0.410 0.450 115,144,000 48,729,750 0.4232 0.415 0.410 0.415 0.410 0.450 115,144,000 0.4232 -0.00%
2025-06-05 0 0.465 0.460 0.465 0.460 0.475 67,372,000 31,355,488 0.4654 0.415 0.411 0.415 0.411 0.424 75,489,108 0.4154 0.00%
2025-06-04 0 0.465 0.465 0.470 0.460 0.470 23,694,000 11,039,840 0.4659 0.415 0.415 0.419 0.411 0.419 26,548,699 0.4158 0.00%
2025-06-03 0 0.465 0.465 0.470 0.460 0.475 25,828,000 12,020,850 0.4654 0.415 0.415 0.419 0.411 0.424 28,939,807 0.4154 3.33%
2025-06-02 0 0.450 0.450 0.455 0.435 0.470 40,069,000 17,892,517 0.4465 0.402 0.402 0.406 0.388 0.419 44,896,590 0.3985 -4.26%
2025-05-30 0 0.470 0.465 0.470 0.445 0.480 125,766,000 58,302,270 0.4636 0.419 0.415 0.419 0.397 0.428 140,918,530 0.4137 4.44%
2025-05-29 0 0.450 0.445 0.450 0.435 0.455 27,732,000 12,404,950 0.4473 0.402 0.397 0.402 0.388 0.406 31,073,205 0.3992 2.27%
2025-05-28 0 0.440 0.435 0.440 0.435 0.445 20,674,000 9,109,430 0.4406 0.393 0.388 0.393 0.388 0.397 23,164,843 0.3932 1.15%
2025-05-27 0 0.435 0.435 0.440 0.435 0.445 13,826,000 6,041,130 0.4369 0.388 0.388 0.393 0.388 0.397 15,491,783 0.3900 -1.14%
2025-05-26 0 0.440 0.440 0.445 0.440 0.450 29,142,000 12,925,930 0.4435 0.393 0.393 0.397 0.393 0.402 32,653,084 0.3959 -1.12%
2025-05-23 0 0.445 0.440 0.445 0.435 0.450 34,788,000 15,319,800 0.4404 0.397 0.393 0.397 0.388 0.402 38,979,325 0.3930 0.00%
2025-05-22 0 0.445 0.445 0.450 0.445 0.460 45,878,600 20,738,992 0.4520 0.397 0.397 0.402 0.397 0.411 51,406,142 0.4034 -3.26%
2025-05-21 0 0.460 0.455 0.460 0.450 0.460 29,268,505 13,277,331 0.4536 0.411 0.406 0.411 0.402 0.411 32,794,831 0.4049 1.10%
2025-05-20 0 0.455 0.450 0.455 0.440 0.455 41,164,000 18,424,404 0.4476 0.406 0.402 0.406 0.393 0.406 46,123,518 0.3995 2.25%
2025-05-19 0 0.445 0.440 0.445 0.435 0.445 20,639,300 9,095,839 0.4407 0.397 0.393 0.397 0.388 0.397 23,125,963 0.3933 1.14%
2025-05-16 0 0.440 0.435 0.440 0.430 0.445 36,194,000 15,931,010 0.4402 0.393 0.388 0.393 0.384 0.397 40,554,723 0.3928 1.15%
2025-05-15 0 0.435 0.435 0.440 0.435 0.470 99,640,500 44,319,482 0.4448 0.388 0.388 0.393 0.388 0.419 111,645,380 0.3970 -6.45%
2025-05-14 0 0.465 0.460 0.465 0.455 0.485 124,162,000 58,728,024 0.4730 0.415 0.411 0.415 0.406 0.433 139,121,277 0.4221 1.09%
2025-05-13 0 0.460 0.455 0.460 0.445 0.465 71,894,000 32,760,696 0.4557 0.411 0.406 0.411 0.397 0.415 80,555,928 0.4067 0.00%
2025-05-12 0 0.460 0.455 0.460 0.410 0.470 279,104,000 124,346,320 0.4455 0.411 0.406 0.411 0.366 0.419 312,730,988 0.3976 12.20%
2025-05-09 0 0.410 0.405 0.410 0.395 0.410 47,446,000 19,123,100 0.4030 0.366 0.361 0.366 0.353 0.366 53,162,386 0.3597 3.80%
2025-05-08 0 0.395 0.395 0.400 0.395 0.405 47,740,000 19,021,990 0.3984 0.353 0.353 0.357 0.353 0.361 53,491,807 0.3556 0.00%
2025-05-07 0 0.395 0.395 0.400 0.390 0.400 40,100,000 15,876,742 0.3959 0.353 0.353 0.357 0.348 0.357 44,931,325 0.3534 0.00%
2025-05-06 0 0.395 0.395 0.400 0.390 0.415 109,110,000 43,347,920 0.3973 0.353 0.353 0.357 0.348 0.370 122,255,783 0.3546 -7.06%
2025-05-02 0 0.425 0.420 0.425 0.405 0.425 13,366,000 5,562,008 0.4161 0.379 0.375 0.379 0.361 0.379 14,976,361 0.3714 4.94%
2025-04-30 0 0.405 0.400 0.405 0.385 0.405 38,608,000 15,389,580 0.3986 0.361 0.357 0.361 0.344 0.361 43,259,566 0.3557 3.85%
2025-04-29 0 0.390 0.385 0.390 0.385 0.400 41,262,407 16,207,850 0.3928 0.348 0.344 0.348 0.344 0.357 46,233,781 0.3506 -1.27%
2025-04-28 0 0.395 0.395 0.400 0.395 0.410 58,680,000 23,487,394 0.4003 0.353 0.353 0.357 0.353 0.366 65,749,880 0.3572 -2.47%
2025-04-25 0 0.405 0.405 0.410 0.395 0.425 82,808,000 33,786,300 0.4080 0.361 0.361 0.366 0.353 0.379 92,784,867 0.3641 1.25%
2025-04-24 0 0.400 0.395 0.400 0.395 0.410 52,406,000 21,030,566 0.4013 0.357 0.353 0.357 0.353 0.366 58,719,976 0.3582 0.00%
2025-04-23 0 0.400 0.395 0.400 0.385 0.400 74,394,000 29,192,708 0.3924 0.357 0.353 0.357 0.344 0.357 83,357,133 0.3502 2.56%
2025-04-22 0 0.390 0.385 0.390 0.385 0.395 33,604,000 13,082,570 0.3893 0.348 0.344 0.348 0.344 0.353 37,652,675 0.3475 0.00%
2025-04-17 0 0.390 0.390 0.395 0.380 0.395 43,714,000 17,031,900 0.3896 0.348 0.348 0.353 0.339 0.353 48,980,747 0.3477 1.30%
2025-04-16 0 0.385 0.380 0.385 0.375 0.390 43,523,630 16,613,552 0.3817 0.344 0.339 0.344 0.335 0.348 48,767,441 0.3407 0.00%
2025-04-15 0 0.385 0.385 0.390 0.380 0.390 27,088,000 10,459,260 0.3861 0.344 0.344 0.348 0.339 0.348 30,351,614 0.3446 -1.28%
2025-04-14 0 0.390 0.385 0.390 0.380 0.390 30,744,000 11,874,150 0.3862 0.348 0.344 0.348 0.339 0.348 34,448,096 0.3447 2.63%
2025-04-11 0 0.380 0.380 0.385 0.375 0.390 41,552,000 15,849,010 0.3814 0.339 0.339 0.344 0.335 0.348 46,558,265 0.3404 -2.56%
2025-04-10 0 0.390 0.385 0.390 0.385 0.405 67,218,000 26,427,970 0.3932 0.348 0.344 0.348 0.344 0.361 75,316,554 0.3509 2.63%
2025-04-09 0 0.380 0.380 0.385 0.365 0.385 80,896,000 30,432,349 0.3762 0.339 0.339 0.344 0.326 0.344 90,642,506 0.3357 -2.56%
2025-04-08 0 0.390 0.390 0.395 0.360 0.395 179,202,000 67,843,640 0.3786 0.348 0.348 0.353 0.321 0.353 200,792,602 0.3379 8.33%
2025-04-07 0 0.360 0.355 0.360 0.350 0.395 172,790,000 63,959,384 0.3702 0.321 0.317 0.321 0.312 0.353 193,608,072 0.3304 -17.24%
2025-04-03 0 0.435 0.430 0.435 0.410 0.440 60,488,000 25,772,268 0.4261 0.388 0.384 0.388 0.366 0.393 67,775,711 0.3803 2.35%
2025-04-02 0 0.425 0.425 0.430 0.415 0.445 98,512,000 41,807,310 0.4244 0.379 0.379 0.384 0.370 0.397 110,380,916 0.3788 -2.30%
2025-04-01 0 0.435 0.430 0.435 0.420 0.455 166,326,600 72,384,214 0.4352 0.388 0.384 0.388 0.375 0.406 186,365,949 0.3884 3.57%
2025-03-31 0 0.420 0.415 0.420 0.410 0.455 255,694,000 109,388,796 0.4278 0.375 0.370 0.375 0.366 0.406 286,500,506 0.3818 1.20%
2025-03-28 0 0.415 0.410 0.415 0.375 0.425 244,116,000 97,952,670 0.4013 0.370 0.366 0.370 0.335 0.379 273,527,566 0.3581 9.21%
2025-03-27 0 0.380 0.375 0.380 0.355 0.380 133,722,000 49,623,650 0.3711 0.339 0.335 0.339 0.317 0.339 149,833,084 0.3312 7.04%
2025-03-26 0 0.355 0.355 0.360 0.350 0.360 25,984,000 9,259,930 0.3564 0.317 0.317 0.321 0.312 0.321 29,114,602 0.3181 1.43%
2025-03-25 0 0.350 0.350 0.355 0.335 0.355 62,684,000 21,663,290 0.3456 0.312 0.312 0.317 0.299 0.317 70,236,289 0.3084 1.45%
2025-03-24 0 0.345 0.345 0.350 0.345 0.355 28,796,000 10,036,930 0.3486 0.308 0.308 0.312 0.308 0.317 32,265,398 0.3111 -1.43%
2025-03-21 0 0.350 0.350 0.355 0.350 0.360 19,576,000 6,915,180 0.3532 0.312 0.312 0.317 0.312 0.321 21,934,554 0.3153 -1.41%
2025-03-20 0 0.355 0.355 0.360 0.350 0.360 30,206,000 10,733,420 0.3553 0.317 0.317 0.321 0.312 0.321 33,845,277 0.3171 -1.39%
2025-03-19 0 0.360 0.355 0.360 0.350 0.360 19,036,000 6,769,310 0.3556 0.321 0.317 0.321 0.312 0.321 21,329,494 0.3174 0.00%
2025-03-18 0 0.360 0.355 0.360 0.345 0.360 56,894,000 20,243,728 0.3558 0.321 0.317 0.321 0.308 0.321 63,748,699 0.3176 2.86%
2025-03-17 0 0.350 0.345 0.350 0.345 0.365 66,008,000 23,262,040 0.3524 0.312 0.308 0.312 0.308 0.326 73,960,771 0.3145 -2.78%
2025-03-14 0 0.360 0.355 0.360 0.355 0.365 69,562,899 25,028,245 0.3598 0.321 0.317 0.321 0.317 0.326 77,943,971 0.3211 0.00%
2025-03-13 0 0.360 0.360 0.365 0.355 0.365 39,258,000 14,148,650 0.3604 0.321 0.321 0.326 0.317 0.326 43,987,880 0.3216 0.00%
2025-03-12 0 0.360 0.355 0.360 0.355 0.370 59,912,000 21,712,240 0.3624 0.321 0.317 0.321 0.317 0.330 67,130,313 0.3234 0.00%
2025-03-11 0 0.360 0.355 0.360 0.350 0.360 41,904,000 14,862,010 0.3547 0.321 0.317 0.321 0.312 0.321 46,952,675 0.3165 1.41%
2025-03-10 0 0.355 0.350 0.355 0.340 0.355 112,766,000 39,123,822 0.3469 0.317 0.312 0.317 0.303 0.317 126,352,265 0.3096 5.97%
2025-03-07 0 0.335 0.335 0.340 0.335 0.340 32,780,000 11,025,650 0.3364 0.299 0.299 0.303 0.299 0.303 36,729,398 0.3002 -1.47%
2025-03-06 0 0.340 0.340 0.345 0.335 0.350 78,084,000 26,696,574 0.3419 0.303 0.303 0.308 0.299 0.312 87,491,711 0.3051 -1.45%
2025-03-05 0 0.345 0.340 0.345 0.330 0.345 74,680,000 25,348,550 0.3394 0.308 0.303 0.308 0.295 0.308 83,677,590 0.3029 2.99%
2025-03-04 0 0.335 0.330 0.335 0.315 0.340 141,766,000 46,659,884 0.3291 0.299 0.295 0.299 0.281 0.303 158,846,241 0.2937 1.52%
2025-03-03 0 0.330 0.325 0.330 0.310 0.335 279,402,000 90,463,190 0.3238 0.295 0.290 0.295 0.277 0.299 313,064,892 0.2890 -7.04%
2025-02-28 0 0.355 0.355 0.360 0.350 0.370 133,165,471 47,613,462 0.3576 0.317 0.317 0.321 0.312 0.330 149,209,504 0.3191 -2.74%
2025-02-27 0 0.365 0.360 0.365 0.360 0.370 67,837,092 24,750,080 0.3648 0.326 0.321 0.326 0.321 0.330 76,010,236 0.3256 -1.35%
2025-02-26 0 0.370 0.365 0.370 0.365 0.375 64,395,000 23,754,565 0.3689 0.330 0.326 0.330 0.326 0.335 72,153,434 0.3292 0.00%
2025-02-25 0 0.370 0.365 0.370 0.360 0.375 63,033,727 23,162,790 0.3675 0.330 0.326 0.330 0.321 0.335 70,628,152 0.3280 1.37%
2025-02-24 0 0.365 0.360 0.365 0.360 0.370 53,312,000 19,372,414 0.3634 0.326 0.321 0.326 0.321 0.330 59,735,133 0.3243 -1.35%
2025-02-21 0 0.370 0.365 0.370 0.365 0.380 79,862,000 29,635,070 0.3711 0.330 0.326 0.330 0.326 0.339 89,483,928 0.3312 -2.63%
2025-02-20 0 0.380 0.375 0.380 0.375 0.380 28,062,000 10,576,260 0.3769 0.339 0.335 0.339 0.335 0.339 31,442,964 0.3364 0.00%
2025-02-19 0 0.380 0.375 0.380 0.365 0.380 75,650,000 28,226,450 0.3731 0.339 0.335 0.339 0.326 0.339 84,764,458 0.3330 2.70%
2025-02-18 0 0.370 0.365 0.370 0.360 0.370 54,707,000 19,987,170 0.3653 0.330 0.326 0.330 0.321 0.330 61,298,205 0.3261 1.37%
2025-02-17 0 0.365 0.360 0.365 0.355 0.375 109,266,000 39,774,190 0.3640 0.326 0.321 0.326 0.317 0.335 122,430,578 0.3249 -1.35%
2025-02-14 0 0.370 0.370 0.375 0.365 0.375 87,092,000 32,250,380 0.3703 0.330 0.330 0.335 0.326 0.335 97,585,012 0.3305 0.00%
2025-02-13 0 0.370 0.365 0.370 0.365 0.380 68,186,000 25,434,020 0.3730 0.330 0.326 0.330 0.326 0.339 76,401,181 0.3329 -1.33%
2025-02-12 0 0.375 0.370 0.375 0.365 0.375 36,580,000 13,503,870 0.3692 0.335 0.330 0.335 0.326 0.335 40,987,229 0.3295 1.35%
2025-02-11 0 0.370 0.365 0.370 0.365 0.380 56,932,000 21,254,180 0.3733 0.330 0.326 0.330 0.326 0.339 63,791,277 0.3332 0.00%
2025-02-10 0 0.370 0.370 0.375 0.360 0.375 54,012,000 19,958,950 0.3695 0.330 0.330 0.335 0.321 0.335 60,519,470 0.3298 2.78%
2025-02-07 0 0.360 0.360 0.365 0.360 0.370 69,600,000 25,260,710 0.3629 0.321 0.321 0.326 0.321 0.330 77,985,542 0.3239 -1.37%
2025-02-06 0 0.365 0.360 0.365 0.360 0.370 68,424,000 25,014,498 0.3656 0.326 0.321 0.326 0.321 0.330 76,667,855 0.3263 0.00%
2025-02-05 0 0.365 0.360 0.365 0.360 0.370 40,804,473 14,819,988 0.3632 0.326 0.321 0.326 0.321 0.330 45,720,675 0.3241 0.00%
2025-02-04 0 0.365 0.365 0.370 0.365 0.375 4,913,226 1,816,308 0.3697 0.326 0.326 0.330 0.326 0.335 5,505,181 0.3299 -1.35%
2025-02-03 0 0.370 0.365 0.370 0.350 0.370 14,774,000 5,346,590 0.3619 0.330 0.326 0.330 0.312 0.330 16,554,000 0.3230 0.00%
2025-01-28 0 0.370 0.370 0.375 0.370 0.380 3,983,989 1,492,705 0.3747 0.330 0.330 0.335 0.330 0.339 4,463,988 0.3344 -2.63%
2025-01-27 0 0.380 0.375 0.380 0.360 0.380 48,702,000 18,254,830 0.3748 0.339 0.335 0.339 0.321 0.339 54,569,711 0.3345 4.11%
2025-01-24 0 0.365 0.360 0.365 0.360 0.365 33,030,000 11,944,320 0.3616 0.326 0.321 0.326 0.321 0.326 37,009,518 0.3227 0.00%
2025-01-23 0 0.365 0.360 0.365 0.360 0.375 50,816,000 18,575,480 0.3655 0.326 0.321 0.326 0.321 0.335 56,938,410 0.3262 0.00%
2025-01-22 0 0.365 0.365 0.370 0.360 0.375 44,396,000 16,230,140 0.3656 0.326 0.326 0.330 0.321 0.335 49,744,916 0.3263 -2.67%
2025-01-21 0 0.375 0.370 0.375 0.365 0.380 57,370,000 21,271,770 0.3708 0.335 0.330 0.335 0.326 0.339 64,282,048 0.3309 -1.32%
2025-01-20 0 0.380 0.375 0.380 0.375 0.390 44,778,000 17,065,470 0.3811 0.339 0.335 0.339 0.335 0.348 50,172,940 0.3401 -1.30%
2025-01-17 0 0.385 0.380 0.385 0.375 0.385 56,660,000 21,567,870 0.3807 0.344 0.339 0.344 0.335 0.344 63,486,506 0.3397 0.00%
2025-01-16 0 0.385 0.380 0.385 0.375 0.385 64,276,000 24,462,090 0.3806 0.344 0.339 0.344 0.335 0.344 72,020,096 0.3397 2.67%
2025-01-15 0 0.375 0.370 0.375 0.365 0.380 84,946,000 31,658,460 0.3727 0.335 0.330 0.335 0.326 0.339 95,180,458 0.3326 0.00%
2025-01-14 0 0.375 0.370 0.375 0.365 0.375 55,501,400 20,545,918 0.3702 0.335 0.330 0.335 0.326 0.335 62,188,316 0.3304 2.74%
2025-01-13 0 0.365 0.360 0.365 0.350 0.370 93,070,000 33,749,830 0.3626 0.326 0.321 0.326 0.312 0.330 104,283,253 0.3236 2.82%
2025-01-10 0 0.355 0.350 0.355 0.350 0.370 101,750,000 36,236,783 0.3561 0.317 0.312 0.317 0.312 0.330 114,009,036 0.3178 -2.74%
2025-01-09 0 0.365 0.365 0.370 0.360 0.375 43,184,000 15,874,240 0.3676 0.326 0.326 0.330 0.321 0.335 48,386,892 0.3281 -1.35%
2025-01-08 0 0.370 0.365 0.370 0.360 0.385 123,596,000 45,662,822 0.3695 0.330 0.326 0.330 0.321 0.344 138,487,084 0.3297 -1.33%
2025-01-07 0 0.375 0.370 0.375 0.350 0.380 191,284,000 70,295,090 0.3675 0.335 0.330 0.335 0.312 0.339 214,330,265 0.3280 7.14%
2025-01-06 0 0.350 0.350 0.355 0.340 0.355 97,184,000 33,923,273 0.3491 0.312 0.312 0.317 0.303 0.317 108,892,916 0.3115 1.45%
2025-01-03 0 0.345 0.340 0.345 0.340 0.355 93,006,000 32,419,190 0.3486 0.308 0.303 0.308 0.303 0.317 104,211,542 0.3111 0.00%
2025-01-02 0 0.345 0.340 0.345 0.340 0.360 92,508,000 32,154,972 0.3476 0.308 0.303 0.308 0.303 0.321 103,653,542 0.3102 -2.82%
2024-12-31 0 0.355 0.355 0.360 0.340 0.365 78,750,000 27,992,340 0.3555 0.317 0.317 0.321 0.303 0.326 88,237,952 0.3172 1.43%
2024-12-30 0 0.350 0.345 0.350 0.345 0.365 93,640,000 33,097,220 0.3535 0.312 0.308 0.312 0.308 0.326 104,921,928 0.3154 -1.41%
2024-12-27 0 0.355 0.350 0.355 0.340 0.360 129,244,000 44,816,800 0.3468 0.317 0.312 0.317 0.303 0.321 144,815,566 0.3095 0.00%
2024-12-24 0 0.355 0.350 0.355 0.350 0.365 61,266,005 21,907,081 0.3576 0.317 0.312 0.317 0.312 0.326 68,647,451 0.3191 1.43%
2024-12-23 0 0.350 0.350 0.355 0.340 0.360 122,624,000 42,776,156 0.3488 0.312 0.312 0.317 0.303 0.321 137,397,976 0.3113 -1.41%
2024-12-20 0 0.355 0.355 0.360 0.350 0.385 246,752,000 89,834,090 0.3641 0.317 0.317 0.321 0.312 0.344 276,481,157 0.3249 -7.79%
2024-12-19 0 0.385 0.385 0.390 0.380 0.410 275,490,000 108,131,710 0.3925 0.344 0.344 0.348 0.339 0.366 308,681,566 0.3503 -4.94%
2024-12-18 0 0.405 0.400 0.405 0.365 0.410 409,674,005 159,469,310 0.3893 0.361 0.357 0.361 0.326 0.366 459,032,319 0.3474 12.50%
2024-12-17 0 0.360 0.360 0.365 0.355 0.375 123,588,000 45,075,540 0.3647 0.321 0.321 0.326 0.317 0.335 138,478,120 0.3255 0.00%
2024-12-16 0 0.360 0.360 0.365 0.350 0.365 121,378,000 43,306,730 0.3568 0.321 0.321 0.326 0.312 0.326 136,001,855 0.3184 0.00%
2024-12-13 0 0.360 0.355 0.360 0.355 0.375 126,364,000 45,882,740 0.3631 0.321 0.317 0.321 0.317 0.335 141,588,578 0.3241 0.00%
2024-12-12 0 0.360 0.360 0.365 0.355 0.380 228,654,000 82,924,355 0.3627 0.321 0.321 0.326 0.317 0.339 256,202,675 0.3237 -4.00%
2024-12-11 0 0.375 0.375 0.380 0.370 0.400 328,000,000 126,439,802 0.3855 0.335 0.335 0.339 0.330 0.357 367,518,072 0.3440 1.35%
2024-12-10 0 0.370 0.365 0.370 0.355 0.380 217,382,819 79,543,358 0.3659 0.330 0.326 0.330 0.317 0.339 243,573,520 0.3266 0.00%
2024-12-09 0 0.370 0.365 0.370 0.340 0.390 623,363,043 230,631,015 0.3700 0.330 0.326 0.330 0.303 0.348 698,467,024 0.3302 8.82%
2024-12-06 0 0.340 0.340 0.345 0.315 0.350 333,838,000 112,486,430 0.3369 0.303 0.303 0.308 0.281 0.312 374,059,446 0.3007 7.94%
2024-12-05 0 0.315 0.315 0.320 0.300 0.320 120,772,000 37,354,038 0.3093 0.281 0.281 0.286 0.268 0.286 135,322,843 0.2760 3.28%
2024-12-04 0 0.305 0.305 0.310 0.285 0.315 206,176,000 62,548,436 0.3034 0.272 0.272 0.277 0.254 0.281 231,016,482 0.2708 5.17%
2024-12-03 0 0.290 0.285 0.290 0.275 0.295 166,283,986 46,961,584 0.2824 0.259 0.254 0.259 0.245 0.263 186,318,201 0.2521 0.00%
2024-12-02 0 0.290 0.290 0.295 0.285 0.295 52,332,000 15,208,686 0.2906 0.259 0.259 0.263 0.254 0.263 58,637,060 0.2594 0.00%
2024-11-29 0 0.290 0.290 0.295 0.285 0.300 55,596,000 16,208,760 0.2915 0.259 0.259 0.263 0.254 0.268 62,294,313 0.2602 -1.69%
2024-11-28 0 0.295 0.290 0.295 0.290 0.305 32,414,000 9,580,460 0.2956 0.263 0.259 0.263 0.259 0.272 36,319,301 0.2638 -1.67%
2024-11-27 0 0.300 0.295 0.300 0.290 0.305 46,238,000 13,738,520 0.2971 0.268 0.263 0.268 0.259 0.272 51,808,843 0.2652 1.69%
2024-11-26 0 0.295 0.295 0.300 0.295 0.300 32,743,640 9,776,798 0.2986 0.263 0.263 0.268 0.263 0.268 36,688,657 0.2665 -1.67%
2024-11-25 0 0.300 0.295 0.300 0.290 0.305 66,972,735 19,932,759 0.2976 0.268 0.263 0.268 0.259 0.272 75,041,739 0.2656 0.00%
2024-11-22 0 0.300 0.295 0.300 0.295 0.310 51,048,000 15,419,026 0.3020 0.268 0.263 0.268 0.263 0.277 57,198,361 0.2696 -3.23%
2024-11-21 0 0.310 0.305 0.310 0.305 0.315 36,040,000 11,184,630 0.3103 0.277 0.272 0.277 0.272 0.281 40,382,169 0.2770 -1.59%
2024-11-20 0 0.315 0.310 0.315 0.305 0.315 27,064,000 8,445,200 0.3120 0.281 0.277 0.281 0.272 0.281 30,324,723 0.2785 1.61%
2024-11-19 0 0.310 0.310 0.315 0.305 0.315 27,756,299 8,599,027 0.3098 0.277 0.277 0.281 0.272 0.281 31,100,431 0.2765 0.00%
2024-11-18 0 0.310 0.305 0.310 0.305 0.315 45,334,000 14,045,500 0.3098 0.277 0.272 0.277 0.272 0.281 50,795,928 0.2765 1.64%
2024-11-15 0 0.305 0.305 0.310 0.295 0.310 59,306,000 17,984,680 0.3033 0.272 0.272 0.277 0.263 0.277 66,451,301 0.2706 1.67%
2024-11-14 0 0.300 0.300 0.305 0.300 0.310 52,002,000 15,880,030 0.3054 0.268 0.268 0.272 0.268 0.277 58,267,301 0.2725 -3.23%
2024-11-13 0 0.310 0.310 0.315 0.300 0.320 118,932,000 36,828,080 0.3097 0.277 0.277 0.281 0.268 0.286 133,261,157 0.2764 -3.12%
2024-11-12 0 0.320 0.315 0.320 0.315 0.330 79,224,000 25,427,870 0.3210 0.286 0.281 0.286 0.281 0.295 88,769,060 0.2864 -1.54%
2024-11-11 0 0.325 0.325 0.330 0.325 0.340 85,404,000 27,999,370 0.3278 0.290 0.290 0.295 0.290 0.303 95,693,639 0.2926 -4.41%
2024-11-08 0 0.340 0.335 0.340 0.335 0.355 95,302,000 32,723,240 0.3434 0.303 0.299 0.303 0.299 0.317 106,784,169 0.3064 -2.86%
2024-11-07 0 0.350 0.345 0.350 0.335 0.350 118,248,000 40,417,860 0.3418 0.312 0.308 0.312 0.299 0.312 132,494,747 0.3051 4.48%
2024-11-06 0 0.335 0.335 0.340 0.330 0.345 95,536,000 32,412,410 0.3393 0.299 0.299 0.303 0.295 0.308 107,046,361 0.3028 0.00%
2024-11-05 0 0.335 0.330 0.335 0.320 0.335 82,312,378 27,163,104 0.3300 0.299 0.295 0.299 0.286 0.299 92,229,532 0.2945 1.52%
2024-11-04 0 0.330 0.325 0.330 0.320 0.330 38,470,000 12,519,490 0.3254 0.295 0.290 0.295 0.286 0.295 43,104,940 0.2904 0.00%
2024-11-01 0 0.330 0.325 0.330 0.320 0.330 43,960,000 14,290,050 0.3251 0.295 0.290 0.295 0.286 0.295 49,256,386 0.2901 1.54%
2024-10-31 0 0.325 0.320 0.325 0.315 0.325 50,490,000 16,254,620 0.3219 0.290 0.286 0.290 0.281 0.290 56,573,133 0.2873 1.56%
2024-10-30 0 0.320 0.315 0.320 0.310 0.325 52,020,000 16,556,560 0.3183 0.286 0.281 0.286 0.277 0.290 58,287,470 0.2841 0.00%
2024-10-29 0 0.320 0.315 0.320 0.310 0.335 130,026,000 41,910,010 0.3223 0.286 0.281 0.286 0.277 0.299 145,691,783 0.2877 -4.48%
2024-10-28 0 0.335 0.330 0.335 0.325 0.335 46,024,000 15,204,370 0.3304 0.299 0.295 0.299 0.290 0.299 51,569,060 0.2948 1.52%
2024-10-25 0 0.330 0.330 0.335 0.330 0.340 51,922,000 17,363,134 0.3344 0.295 0.295 0.299 0.295 0.303 58,177,663 0.2985 -1.49%
2024-10-24 0 0.335 0.330 0.335 0.325 0.345 72,484,000 24,241,360 0.3344 0.299 0.295 0.299 0.290 0.308 81,217,012 0.2985 -2.90%
2024-10-23 0 0.345 0.340 0.345 0.330 0.350 114,981,000 38,982,975 0.3390 0.308 0.303 0.308 0.295 0.312 128,834,133 0.3026 4.55%
2024-10-22 0 0.330 0.325 0.330 0.320 0.335 49,342,000 16,280,626 0.3300 0.295 0.290 0.295 0.286 0.299 55,286,819 0.2945 1.54%
2024-10-21 0 0.325 0.320 0.325 0.320 0.330 66,454,000 21,604,630 0.3251 0.290 0.286 0.290 0.286 0.295 74,460,506 0.2901 -1.52%
2024-10-18 0 0.330 0.325 0.330 0.310 0.335 124,196,000 40,328,130 0.3247 0.295 0.290 0.295 0.277 0.299 139,159,373 0.2898 4.76%
2024-10-17 0 0.315 0.310 0.315 0.310 0.335 92,896,000 29,976,310 0.3227 0.281 0.277 0.281 0.277 0.299 104,088,289 0.2880 -3.08%
2024-10-16 0 0.325 0.320 0.325 0.320 0.335 79,635,000 25,958,805 0.3260 0.290 0.286 0.290 0.286 0.299 89,229,578 0.2909 -1.52%
2024-10-15 0 0.330 0.325 0.330 0.320 0.340 103,408,000 33,951,090 0.3283 0.295 0.290 0.295 0.286 0.303 115,866,795 0.2930 -2.94%
2024-10-14 0 0.340 0.340 0.345 0.330 0.350 126,875,999 43,195,240 0.3405 0.303 0.303 0.308 0.295 0.312 142,162,264 0.3038 -1.45%
2024-10-10 0 0.345 0.345 0.350 0.345 0.365 199,612,000 70,702,560 0.3542 0.308 0.308 0.312 0.308 0.326 223,661,639 0.3161 -2.82%
2024-10-09 0 0.355 0.350 0.355 0.350 0.395 207,164,000 75,582,878 0.3648 0.317 0.312 0.317 0.312 0.353 232,123,518 0.3256 -7.79%
2024-10-08 0 0.385 0.380 0.385 0.380 0.480 456,932,000 184,474,040 0.4037 0.344 0.339 0.344 0.339 0.428 511,984,048 0.3603 -12.50%
2024-10-07 0 0.440 0.435 0.440 0.425 0.445 30,830,000 13,426,420 0.4355 0.393 0.388 0.393 0.379 0.397 34,544,458 0.3887 3.53%
2024-10-04 0 0.425 0.420 0.425 0.415 0.460 54,580,000 23,934,620 0.4385 0.379 0.375 0.379 0.370 0.411 61,155,904 0.3914 -2.30%
2024-10-03 0 0.435 0.430 0.435 0.420 0.480 65,102,000 28,544,750 0.4385 0.388 0.384 0.388 0.375 0.428 72,945,614 0.3913 -3.33%
2024-10-02 0 0.450 0.445 0.450 0.395 0.460 125,870,000 54,121,810 0.4300 0.402 0.397 0.402 0.353 0.411 141,035,060 0.3837 16.88%
2024-09-30 0 0.385 0.385 0.390 0.335 0.395 602,814,000 218,956,402 0.3632 0.344 0.344 0.348 0.299 0.353 675,442,193 0.3242 14.93%
2024-09-27 0 0.335 0.330 0.335 0.300 0.335 272,242,476 87,937,667 0.3230 0.299 0.295 0.299 0.268 0.299 305,042,774 0.2883 13.56%
2024-09-26 0 0.335 0.335 0.340 0.325 0.340 194,512,000 64,477,950 0.3315 0.263 0.263 0.267 0.255 0.267 247,499,341 0.2605 1.52%
2024-09-25 0 0.330 0.325 0.330 0.320 0.345 204,735,827 67,866,576 0.3315 0.259 0.255 0.259 0.251 0.271 260,508,258 0.2605 3.13%
2024-09-24 0 0.320 0.315 0.320 0.305 0.320 164,686,000 51,498,952 0.3127 0.251 0.248 0.251 0.240 0.251 209,548,390 0.2458 3.23%
2024-09-23 0 0.310 0.305 0.310 0.280 0.335 1,029,912,001 308,708,780 0.2997 0.244 0.240 0.244 0.220 0.263 1,310,472,060 0.2356 -7.46%
2024-09-20 0 0.335 0.330 0.335 0.320 0.335 127,480,000 42,121,000 0.3304 0.263 0.259 0.263 0.251 0.263 162,207,041 0.2597 3.08%
2024-09-19 0 0.325 0.320 0.325 0.320 0.335 367,160,000 119,695,450 0.3260 0.255 0.251 0.255 0.251 0.263 467,178,673 0.2562 -5.80%
2024-09-17 0 0.345 0.345 0.350 0.345 0.395 153,628,000 56,008,120 0.3646 0.271 0.271 0.275 0.271 0.310 195,478,062 0.2865 -9.21%
2024-09-16 0 0.380 0.375 0.380 0.315 0.380 140,416,000 49,056,370 0.3494 0.299 0.295 0.299 0.248 0.299 178,666,959 0.2746 18.75%
2024-09-13 0 0.320 0.315 0.320 0.315 0.330 228,536,000 73,653,970 0.3223 0.251 0.248 0.251 0.248 0.259 290,791,876 0.2533 -1.54%
2024-09-12 0 0.325 0.325 0.330 0.310 0.335 226,326,000 73,502,050 0.3248 0.255 0.255 0.259 0.244 0.263 287,979,846 0.2552 4.84%
2024-09-11 0 0.310 0.310 0.315 0.295 0.440 1,326,000,000 450,584,400 0.3398 0.244 0.244 0.248 0.232 0.346 1,687,217,889 0.2671 -29.55%
2024-09-10 0 0.440 0.435 0.440 0.430 0.450 132,622,000 58,353,090 0.4400 0.346 0.342 0.346 0.338 0.354 168,749,782 0.3458 0.00%
2024-09-09 0 0.440 0.435 0.440 0.435 0.445 141,952,000 62,586,920 0.4409 0.346 0.342 0.346 0.342 0.350 180,621,383 0.3465 0.00%
2024-09-05 0 0.440 0.435 0.440 0.435 0.450 129,104,000 56,962,480 0.4412 0.346 0.342 0.346 0.342 0.354 164,273,438 0.3468 0.00%
2024-09-04 0 0.440 0.435 0.440 0.430 0.440 124,702,000 54,242,650 0.4350 0.346 0.342 0.346 0.338 0.346 158,672,281 0.3419 1.15%
2024-09-03 0 0.435 0.435 0.440 0.435 0.440 62,498,000 27,254,670 0.4361 0.342 0.342 0.346 0.342 0.346 79,523,185 0.3427 0.00%
2024-09-02 0 0.435 0.435 0.440 0.430 0.440 121,196,000 52,767,700 0.4354 0.342 0.342 0.346 0.338 0.346 154,211,206 0.3422 0.00%
2024-08-30 0 0.435 0.435 0.440 0.430 0.440 79,907,223 34,796,842 0.4355 0.342 0.342 0.346 0.338 0.346 101,674,884 0.3422 1.16%
2024-08-29 0 0.430 0.430 0.435 0.425 0.440 82,166,000 35,660,630 0.4340 0.338 0.338 0.342 0.334 0.346 104,548,978 0.3411 -1.15%
2024-08-28 0 0.435 0.435 0.440 0.430 0.440 106,464,000 46,374,820 0.4356 0.342 0.342 0.346 0.338 0.346 135,466,037 0.3423 1.16%
2024-08-27 0 0.430 0.425 0.430 0.420 0.430 93,844,000 39,974,010 0.4260 0.338 0.334 0.338 0.330 0.338 119,408,202 0.3348 1.18%
2024-08-26 0 0.425 0.425 0.430 0.420 0.435 116,906,000 50,059,980 0.4282 0.334 0.334 0.338 0.330 0.342 148,752,560 0.3365 0.00%
2024-08-23 0 0.425 0.420 0.425 0.420 0.430 81,394,000 34,439,940 0.4231 0.334 0.330 0.334 0.330 0.338 103,566,676 0.3325 1.19%
2024-08-22 0 0.420 0.415 0.420 0.410 0.425 107,234,742 44,880,069 0.4185 0.330 0.326 0.330 0.322 0.334 136,446,738 0.3289 0.00%
2024-08-21 0 0.420 0.420 0.425 0.415 0.425 73,994,000 31,003,564 0.4190 0.330 0.330 0.334 0.326 0.334 94,150,830 0.3293 0.00%
2024-08-20 0 0.420 0.420 0.425 0.405 0.435 151,026,000 63,488,292 0.4204 0.330 0.330 0.334 0.318 0.342 192,167,246 0.3304 5.00%
2024-08-19 0 0.400 0.395 0.400 0.390 0.410 194,522,000 77,667,380 0.3993 0.314 0.310 0.314 0.307 0.322 247,512,065 0.3138 -2.44%
2024-08-16 0 0.410 0.405 0.410 0.405 0.415 110,318,000 45,065,110 0.4085 0.322 0.318 0.322 0.318 0.326 140,369,912 0.3210 1.23%
2024-08-15 0 0.405 0.405 0.410 0.400 0.415 177,838,000 72,311,510 0.4066 0.318 0.318 0.322 0.314 0.326 226,283,148 0.3196 0.00%
2024-08-14 0 0.405 0.405 0.410 0.400 0.410 88,276,476 35,804,260 0.4056 0.318 0.318 0.322 0.314 0.322 112,324,019 0.3188 0.00%
2024-08-13 0 0.405 0.405 0.410 0.385 0.410 276,942,000 111,030,550 0.4009 0.318 0.318 0.322 0.303 0.322 352,384,236 0.3151 0.00%
2024-08-12 0 0.405 0.405 0.410 0.380 0.415 246,490,000 99,530,520 0.4038 0.318 0.318 0.322 0.299 0.326 313,636,755 0.3173 5.19%
2024-08-09 0 0.385 0.380 0.385 0.335 0.405 596,494,000 224,443,342 0.3763 0.303 0.299 0.303 0.263 0.318 758,985,933 0.2957 -1.28%
2024-08-08 0 0.390 0.385 0.390 0.385 0.395 148,932,000 57,942,570 0.3891 0.307 0.303 0.307 0.303 0.310 189,502,816 0.3058 1.30%
2024-08-07 0 0.385 0.385 0.390 0.365 0.390 391,312,000 148,019,692 0.3783 0.303 0.303 0.307 0.287 0.307 497,909,960 0.2973 4.05%
2024-08-06 0 0.370 0.365 0.370 0.350 0.370 107,350,000 38,666,030 0.3602 0.291 0.287 0.291 0.275 0.291 136,593,394 0.2831 4.23%
2024-08-05 0 0.355 0.345 0.355 0.325 0.355 263,660,000 89,619,150 0.3399 0.279 0.271 0.279 0.255 0.279 335,484,064 0.2671 9.23%
2024-08-02 0 0.325 0.320 0.325 0.320 0.330 139,036,000 45,275,290 0.3256 0.255 0.251 0.255 0.251 0.259 176,911,030 0.2559 -1.52%
2024-08-01 0 0.330 0.325 0.330 0.325 0.335 79,176,000 25,981,570 0.3281 0.259 0.255 0.259 0.255 0.263 100,744,467 0.2579 -1.49%
2024-07-31 0 0.335 0.330 0.335 0.330 0.340 158,070,000 52,593,190 0.3327 0.263 0.259 0.263 0.259 0.267 201,130,114 0.2615 1.52%
2024-07-30 0 0.330 0.330 0.335 0.330 0.375 312,606,000 107,827,190 0.3449 0.259 0.259 0.263 0.259 0.295 397,763,526 0.2711 -8.33%
2024-07-29 0 0.360 0.355 0.360 0.355 0.375 158,654,000 58,219,780 0.3670 0.283 0.279 0.283 0.279 0.295 201,873,203 0.2884 -4.00%
2024-07-26 0 0.375 0.370 0.375 0.360 0.390 246,598,000 91,974,310 0.3730 0.295 0.291 0.295 0.283 0.307 313,774,176 0.2931 1.35%
2024-07-25 0 0.370 0.365 0.370 0.330 0.370 323,142,000 114,623,540 0.3547 0.291 0.287 0.291 0.259 0.291 411,169,655 0.2788 10.45%
2024-07-24 0 0.335 0.330 0.335 0.325 0.335 78,264,000 26,003,884 0.3323 0.263 0.259 0.263 0.255 0.263 99,584,028 0.2611 1.52%
2024-07-23 0 0.330 0.330 0.335 0.330 0.335 59,414,000 19,659,840 0.3309 0.259 0.259 0.263 0.259 0.263 75,599,068 0.2601 0.00%
2024-07-22 0 0.330 0.325 0.330 0.330 0.340 157,712,000 52,524,080 0.3330 0.259 0.255 0.259 0.259 0.267 200,674,591 0.2617 0.00%
2024-07-19 0 0.330 0.325 0.330 0.325 0.335 143,176,000 47,112,660 0.3291 0.259 0.255 0.259 0.255 0.263 182,178,815 0.2586 -1.49%
2024-07-18 0 0.335 0.330 0.335 0.330 0.340 121,398,000 40,461,560 0.3333 0.263 0.259 0.263 0.259 0.267 154,468,233 0.2619 0.00%
2024-07-17 0 0.335 0.335 0.340 0.325 0.345 274,382,476 91,680,717 0.3341 0.263 0.263 0.267 0.255 0.271 349,127,467 0.2626 3.08%
2024-07-16 0 0.325 0.320 0.325 0.315 0.335 257,394,000 84,191,680 0.3271 0.255 0.251 0.255 0.248 0.263 327,511,132 0.2571 0.00%
2024-07-15 0 0.325 0.320 0.325 0.320 0.340 177,796,000 58,128,390 0.3269 0.255 0.251 0.255 0.251 0.267 226,229,707 0.2569 -4.41%
2024-07-12 0 0.340 0.335 0.340 0.325 0.350 307,348,000 104,439,250 0.3398 0.267 0.263 0.267 0.255 0.275 391,073,185 0.2671 -1.45%
2024-07-11 0 0.345 0.340 0.345 0.330 0.350 213,243,397 72,451,493 0.3398 0.271 0.267 0.271 0.259 0.275 271,333,389 0.2670 2.99%
2024-07-10 0 0.335 0.330 0.335 0.325 0.335 165,362,000 54,604,790 0.3302 0.263 0.259 0.263 0.255 0.263 210,408,540 0.2595 4.69%
2024-07-09 0 0.320 0.320 0.325 0.305 0.345 420,564,000 137,498,324 0.3269 0.251 0.251 0.255 0.240 0.271 535,130,546 0.2569 3.23%
2024-07-08 0 0.310 0.305 0.310 0.300 0.315 193,522,000 59,381,270 0.3068 0.244 0.240 0.244 0.236 0.248 246,239,653 0.2412 3.33%
2024-07-05 0 0.300 0.295 0.300 0.300 0.315 171,193,439 52,122,991 0.3045 0.236 0.232 0.236 0.236 0.248 217,828,531 0.2393 -3.23%
2024-07-04 0 0.310 0.305 0.310 0.305 0.325 362,728,000 114,410,634 0.3154 0.244 0.240 0.244 0.240 0.255 461,539,344 0.2479 -1.59%
2024-07-03 0 0.315 0.310 0.315 0.305 0.325 259,740,000 81,445,130 0.3136 0.248 0.244 0.248 0.240 0.255 330,496,210 0.2464 1.61%
2024-07-02 0 0.310 0.310 0.315 0.295 0.320 224,002,000 70,068,040 0.3128 0.244 0.244 0.248 0.232 0.251 285,022,761 0.2458 1.64%
2024-06-28 0 0.305 0.300 0.305 0.270 0.310 758,658,000 220,342,664 0.2904 0.240 0.236 0.240 0.212 0.244 965,325,301 0.2283 1.67%
2024-06-27 0 0.300 0.300 0.305 0.295 0.400 753,838,000 254,568,950 0.3377 0.236 0.236 0.240 0.232 0.314 959,192,276 0.2654 -24.05%
2024-06-26 0 0.395 0.390 0.395 0.390 0.440 284,862,000 116,957,050 0.4106 0.310 0.307 0.310 0.307 0.346 362,461,736 0.3227 -4.82%
2024-06-25 0 0.415 0.410 0.415 0.375 0.420 339,888,000 137,729,210 0.4052 0.326 0.322 0.326 0.295 0.330 432,477,461 0.3185 10.67%
2024-06-24 0 0.375 0.370 0.375 0.345 0.425 588,194,897 222,228,566 0.3778 0.295 0.291 0.295 0.271 0.334 748,426,057 0.2969 -10.71%
2024-06-21 0 0.420 0.415 0.420 0.370 0.560 1,629,221,417 711,036,500 0.4364 0.330 0.326 0.330 0.291 0.440 2,073,040,361 0.3430 -25.00%
2024-06-20 0 0.560 0.550 0.560 0.540 0.570 118,580,000 66,011,140 0.5567 0.440 0.432 0.440 0.424 0.448 150,882,577 0.4375 0.00%
2024-06-19 0 0.560 0.560 0.570 0.500 0.590 310,480,000 168,450,200 0.5425 0.440 0.440 0.448 0.393 0.464 395,058,379 0.4264 -3.45%
2024-06-18 0 0.580 0.570 0.580 0.560 0.590 76,032,307 43,913,234 0.5776 0.456 0.448 0.456 0.440 0.464 96,744,396 0.4539 -1.69%
2024-06-17 0 0.590 0.580 0.590 0.580 0.610 54,046,000 32,370,180 0.5989 0.464 0.456 0.464 0.456 0.479 68,768,762 0.4707 -1.67%
2024-06-14 0 0.600 0.590 0.600 0.530 0.600 107,506,746 61,674,287 0.5737 0.472 0.464 0.472 0.417 0.472 136,792,839 0.4509 7.14%
2024-06-13 0 0.560 0.550 0.560 0.520 0.610 251,822,404 140,863,914 0.5594 0.440 0.432 0.440 0.409 0.479 320,421,768 0.4396 -5.08%
2024-06-12 0 0.590 0.580 0.590 0.590 0.640 177,511,321 107,703,917 0.6067 0.464 0.456 0.464 0.464 0.503 225,867,478 0.4768 -6.35%
2024-06-11 0 0.630 0.620 0.630 0.540 0.640 116,721,383 70,574,051 0.6046 0.495 0.487 0.495 0.424 0.503 148,517,651 0.4752 -1.56%
2024-06-07 0 0.640 0.630 0.640 0.630 0.640 36,819,606 23,441,031 0.6366 0.503 0.495 0.503 0.495 0.503 46,849,697 0.5003 0.00%
2024-06-06 0 0.640 0.630 0.640 0.630 0.650 65,114,000 41,458,720 0.6367 0.503 0.495 0.503 0.495 0.511 82,851,814 0.5004 1.59%
2024-06-05 0 0.630 0.630 0.640 0.630 0.650 29,626,000 18,965,920 0.6402 0.495 0.495 0.503 0.495 0.511 37,696,468 0.5031 -1.56%
2024-06-04 0 0.640 0.630 0.640 0.620 0.650 163,259,280 103,915,210 0.6365 0.503 0.495 0.503 0.487 0.511 207,733,015 0.5002 0.00%
2024-06-03 0 0.640 0.630 0.640 0.630 0.660 224,193,418 145,288,237 0.6480 0.503 0.495 0.503 0.495 0.519 285,266,324 0.5093 0.00%
2024-05-31 0 0.640 0.640 0.650 0.620 0.650 174,902,608 110,903,238 0.6341 0.503 0.503 0.511 0.487 0.511 222,548,121 0.4983 0.00%
2024-05-30 0 0.640 0.630 0.640 0.620 0.640 70,316,870 44,443,528 0.6320 0.503 0.495 0.503 0.487 0.503 89,472,007 0.4967 1.59%
2024-05-29 0 0.630 0.630 0.640 0.620 0.640 93,616,529 59,016,774 0.6304 0.495 0.495 0.503 0.487 0.503 119,118,765 0.4954 0.00%
2024-05-28 0 0.630 0.620 0.630 0.580 0.630 85,428,000 51,883,340 0.6073 0.495 0.487 0.495 0.456 0.495 108,699,585 0.4773 8.62%
2024-05-27 0 0.580 0.580 0.590 0.470 0.630 508,949,538 275,391,388 0.5411 0.456 0.456 0.464 0.369 0.495 647,593,337 0.4253 -7.94%
2024-05-24 0 0.630 0.620 0.630 0.620 0.640 32,907,936 20,719,659 0.6296 0.495 0.487 0.495 0.487 0.503 41,872,442 0.4948 0.00%
2024-05-23 0 0.630 0.620 0.630 0.620 0.640 47,855,072 30,154,037 0.6301 0.495 0.487 0.495 0.487 0.503 60,891,353 0.4952 -1.56%
2024-05-22 0 0.640 0.630 0.640 0.630 0.650 91,128,000 58,141,990 0.6380 0.503 0.495 0.503 0.495 0.511 115,952,332 0.5014 0.00%
2024-05-21 0 0.640 0.630 0.640 0.630 0.650 94,772,000 60,505,960 0.6384 0.503 0.495 0.503 0.495 0.511 120,589,000 0.5018 0.00%
2024-05-20 0 0.640 0.630 0.640 0.620 0.650 89,772,000 57,041,060 0.6354 0.503 0.495 0.503 0.487 0.511 114,226,941 0.4994 1.59%
2024-05-17 0 0.630 0.630 0.640 0.620 0.650 119,636,000 75,780,520 0.6334 0.495 0.495 0.503 0.487 0.511 152,226,244 0.4978 -1.56%
2024-05-16 0 0.640 0.630 0.640 0.630 0.660 262,493,857 169,091,609 0.6442 0.503 0.495 0.503 0.495 0.519 334,000,250 0.5063 -1.54%
2024-05-14 0 0.650 0.650 0.660 0.650 0.660 102,018,000 66,791,780 0.6547 0.511 0.511 0.519 0.511 0.519 129,808,895 0.5145 0.00%
2024-05-13 0 0.650 0.640 0.650 0.630 0.650 113,586,000 73,010,480 0.6428 0.511 0.503 0.511 0.495 0.511 144,528,153 0.5052 3.17%
2024-05-10 0 0.630 0.630 0.640 0.630 0.650 106,850,000 67,826,200 0.6348 0.495 0.495 0.503 0.495 0.511 135,957,188 0.4989 0.00%
2024-05-09 0 0.630 0.630 0.640 0.620 0.640 76,564,000 48,417,860 0.6324 0.495 0.495 0.503 0.487 0.503 97,420,928 0.4970 0.00%
2024-05-08 0 0.630 0.620 0.630 0.620 0.650 108,986,551 68,748,849 0.6308 0.495 0.487 0.495 0.487 0.511 138,675,761 0.4958 0.00%
2024-05-07 0 0.630 0.630 0.640 0.620 0.650 125,976,742 79,995,179 0.6350 0.495 0.495 0.503 0.487 0.511 160,294,278 0.4991 0.00%
2024-05-06 0 0.630 0.630 0.640 0.610 0.660 202,928,020 129,259,500 0.6370 0.495 0.495 0.503 0.479 0.519 258,207,983 0.5006 -1.56%
2024-05-03 0 0.640 0.630 0.640 0.580 0.660 401,211,383 252,523,165 0.6294 0.503 0.495 0.503 0.456 0.519 510,506,050 0.4947 12.28%
2024-05-02 0 0.570 0.570 0.580 0.560 0.590 100,491,597 57,795,550 0.5751 0.448 0.448 0.456 0.440 0.464 127,866,682 0.4520 1.79%
2024-04-30 0 0.560 0.560 0.570 0.560 0.580 169,994,000 96,881,980 0.5699 0.440 0.440 0.448 0.440 0.456 216,302,351 0.4479 -1.75%
2024-04-29 0 0.570 0.570 0.580 0.560 0.580 174,335,341 100,117,960 0.5743 0.448 0.448 0.456 0.440 0.456 221,826,324 0.4513 0.00%
2024-04-26 0 0.570 0.560 0.570 0.560 0.580 136,164,000 78,194,254 0.5743 0.448 0.440 0.448 0.440 0.456 173,256,664 0.4513 0.00%
2024-04-25 0 0.570 0.560 0.570 0.560 0.580 228,628,000 130,246,546 0.5697 0.448 0.440 0.448 0.440 0.456 290,908,938 0.4477 1.79%
2024-04-24 0 0.560 0.560 0.570 0.560 0.570 185,442,626 104,331,210 0.5626 0.440 0.440 0.448 0.440 0.448 235,959,363 0.4422 0.00%
2024-04-23 0 0.560 0.550 0.560 0.550 0.570 88,100,000 49,214,120 0.5586 0.440 0.432 0.440 0.432 0.448 112,099,469 0.4390 1.82%
2024-04-22 0 0.550 0.550 0.560 0.540 0.580 149,098,310 83,286,573 0.5586 0.432 0.432 0.440 0.424 0.456 189,714,431 0.4390 -1.79%
2024-04-19 0 0.560 0.550 0.560 0.520 0.580 208,604,307 116,475,814 0.5584 0.440 0.432 0.440 0.409 0.456 265,430,557 0.4388 5.66%
2024-04-18 0 0.530 0.530 0.540 0.445 0.590 628,655,778 339,551,887 0.5401 0.417 0.417 0.424 0.350 0.464 799,908,955 0.4245 -8.62%
2024-04-17 0 0.580 0.580 0.590 0.570 0.600 297,020,000 174,012,490 0.5859 0.456 0.456 0.464 0.448 0.472 377,931,717 0.4604 -1.69%
2024-04-16 0 0.590 0.580 0.590 0.580 0.600 99,474,000 58,226,799 0.5853 0.464 0.456 0.464 0.456 0.472 126,571,880 0.4600 1.72%
2024-04-15 0 0.580 0.580 0.590 0.570 0.600 151,220,000 88,584,482 0.5858 0.456 0.456 0.464 0.448 0.472 192,414,094 0.4604 0.00%
2024-04-12 0 0.580 0.570 0.580 0.560 0.590 220,364,481 127,139,474 0.5770 0.456 0.448 0.456 0.440 0.464 280,394,340 0.4534 1.75%
2024-04-11 0 0.570 0.560 0.570 0.550 0.570 172,264,791 96,907,186 0.5625 0.448 0.440 0.448 0.432 0.448 219,191,732 0.4421 3.64%
2024-04-10 0 0.550 0.550 0.560 0.540 0.570 321,378,000 177,505,936 0.5523 0.432 0.432 0.440 0.424 0.448 408,925,121 0.4341 0.00%
2024-04-09 0 0.550 0.550 0.560 0.550 0.570 202,016,000 112,100,488 0.5549 0.432 0.432 0.440 0.432 0.448 257,047,518 0.4361 -1.79%
2024-04-08 0 0.560 0.550 0.560 0.530 0.570 266,158,598 146,968,810 0.5522 0.440 0.432 0.440 0.417 0.448 338,663,309 0.4340 3.70%
2024-04-05 0 0.540 0.540 0.550 0.475 0.570 291,070,000 157,381,820 0.5407 0.424 0.424 0.432 0.373 0.448 370,360,868 0.4249 8.00%
2024-04-03 0 0.500 0.500 0.510 0.490 0.530 478,383,905 244,571,166 0.5112 0.393 0.393 0.401 0.385 0.417 608,701,269 0.4018 0.00%
2024-04-02 0 0.500 0.495 0.500 0.350 0.570 1,112,609,905 505,611,394 0.4544 0.393 0.389 0.393 0.275 0.448 1,415,697,839 0.3571 -10.71%
2024-03-28 0 0.560 0.550 0.560 0.540 0.580 190,620,000 106,687,410 0.5597 0.440 0.432 0.440 0.424 0.456 242,547,115 0.4399 -1.75%
2024-03-27 0 0.570 0.570 0.580 0.570 0.600 217,366,000 126,131,360 0.5803 0.448 0.448 0.456 0.448 0.472 276,579,037 0.4560 -5.00%
2024-03-26 0 0.600 0.590 0.600 0.580 0.610 189,426,232 112,284,802 0.5928 0.472 0.464 0.472 0.456 0.479 241,028,150 0.4659 0.00%
2024-03-25 0 0.600 0.590 0.600 0.590 0.610 185,791,205 111,630,800 0.6008 0.472 0.464 0.472 0.464 0.479 236,402,899 0.4722 0.00%
2024-03-22 0 0.600 0.590 0.600 0.560 0.610 242,993,717 143,063,915 0.5888 0.472 0.464 0.472 0.440 0.479 309,188,044 0.4627 3.45%
2024-03-21 0 0.580 0.570 0.580 0.570 0.610 244,562,000 143,915,140 0.5885 0.456 0.448 0.456 0.448 0.479 311,183,545 0.4625 0.00%
2024-03-20 0 0.580 0.580 0.590 0.550 0.590 244,882,000 138,406,760 0.5652 0.456 0.456 0.464 0.432 0.464 311,590,717 0.4442 3.57%
2024-03-19 0 0.560 0.550 0.560 0.530 0.560 168,544,255 92,395,737 0.5482 0.440 0.432 0.440 0.417 0.440 214,457,679 0.4308 3.70%
2024-03-18 0 0.540 0.540 0.550 0.520 0.560 258,141,465 139,135,951 0.5390 0.424 0.424 0.432 0.409 0.440 328,462,215 0.4236 3.85%
2024-03-15 0 0.520 0.510 0.520 0.500 0.530 465,222,000 238,671,840 0.5130 0.409 0.401 0.409 0.393 0.417 591,953,907 0.4032 1.96%
2024-03-14 0 0.510 0.500 0.510 0.495 0.510 226,172,310 113,372,462 0.5013 0.401 0.393 0.401 0.389 0.401 287,784,289 0.3939 2.00%
2024-03-13 0 0.500 0.495 0.500 0.490 0.510 152,840,092 75,943,553 0.4969 0.393 0.389 0.393 0.385 0.401 194,475,518 0.3905 0.00%
2024-03-12 0 0.500 0.500 0.510 0.500 0.520 184,584,320 93,914,004 0.5088 0.393 0.393 0.401 0.393 0.409 234,867,245 0.3999 -1.96%
2024-03-11 0 0.510 0.500 0.510 0.490 0.510 88,490,916 44,645,777 0.5045 0.401 0.393 0.401 0.385 0.401 112,596,875 0.3965 2.00%
2024-03-08 0 0.500 0.495 0.500 0.495 0.510 65,898,000 32,832,892 0.4982 0.393 0.389 0.393 0.389 0.401 83,849,385 0.3916 1.01%
2024-03-07 0 0.495 0.495 0.500 0.490 0.520 178,668,645 89,168,836 0.4991 0.389 0.389 0.393 0.385 0.409 227,340,071 0.3922 -1.00%
2024-03-06 0 0.500 0.495 0.500 0.485 0.500 230,104,300 113,636,113 0.4938 0.393 0.389 0.393 0.381 0.393 292,787,399 0.3881 3.09%
2024-03-05 0 0.485 0.485 0.490 0.480 0.500 214,908,000 105,233,612 0.4897 0.381 0.381 0.385 0.377 0.393 273,451,449 0.3848 0.00%
2024-03-04 0 0.485 0.485 0.490 0.480 0.500 410,231,009 201,258,611 0.4906 0.381 0.381 0.385 0.377 0.393 521,982,728 0.3856 -1.02%
2024-03-01 0 0.490 0.485 0.490 0.480 0.510 347,852,179 170,146,269 0.4891 0.385 0.381 0.385 0.377 0.401 442,611,176 0.3844 2.08%
2024-02-29 0 0.480 0.480 0.485 0.480 0.530 409,194,000 206,219,100 0.5040 0.377 0.377 0.381 0.377 0.417 520,663,225 0.3961 -7.69%
2024-02-28 0 0.520 0.510 0.520 0.510 0.550 298,974,000 157,239,452 0.5259 0.409 0.401 0.409 0.401 0.432 380,418,010 0.4133 -1.89%
2024-02-27 0 0.530 0.530 0.540 0.510 0.540 437,380,655 230,218,181 0.5264 0.417 0.417 0.424 0.401 0.424 556,528,254 0.4137 3.92%
2024-02-26 0 0.510 0.510 0.520 0.485 0.530 381,280,000 194,046,307 0.5089 0.401 0.401 0.409 0.381 0.417 485,145,126 0.4000 2.00%
2024-02-23 0 0.500 0.495 0.500 0.455 0.510 369,154,000 179,287,480 0.4857 0.393 0.389 0.393 0.358 0.401 469,715,862 0.3817 7.53%
2024-02-22 0 0.465 0.460 0.465 0.425 0.480 350,714,620 158,657,659 0.4524 0.365 0.362 0.365 0.334 0.377 446,253,379 0.3555 5.68%
2024-02-21 0 0.440 0.435 0.440 0.415 0.445 348,476,630 149,574,123 0.4292 0.346 0.342 0.346 0.326 0.350 443,405,734 0.3373 6.02%
2024-02-20 0 0.415 0.415 0.420 0.375 0.435 735,328,000 299,891,870 0.4078 0.326 0.326 0.330 0.295 0.342 935,639,936 0.3205 -1.19%
2024-02-19 0 0.420 0.415 0.420 0.410 0.510 1,609,454,000 753,031,940 0.4679 0.330 0.326 0.330 0.322 0.401 2,047,888,069 0.3677 -26.32%
2024-02-16 0 0.570 0.560 0.570 0.470 0.590 506,515,094 260,856,956 0.5150 0.448 0.440 0.448 0.369 0.464 644,495,722 0.4047 7.55%
2024-02-15 0 0.530 0.520 0.530 0.500 0.720 812,615,000 471,117,190 0.5798 0.417 0.409 0.417 0.393 0.566 1,033,980,818 0.4556 -14.52%
2024-02-14 0 0.620 0.610 0.620 0.530 0.640 560,805,000 333,363,290 0.5944 0.487 0.479 0.487 0.417 0.503 713,574,833 0.4672 0.00%
2024-02-09 0 0.620 0.610 0.620 0.510 0.800 388,586,938 255,711,329 0.6581 0.487 0.479 0.487 0.401 0.629 494,442,559 0.5172 -22.50%
2024-02-08 0 0.800 0.790 0.800 0.800 0.840 247,251,630 201,625,521 0.8155 0.629 0.621 0.629 0.629 0.660 314,605,862 0.6409 -3.61%
2024-02-07 0 0.830 0.820 0.830 0.820 0.860 349,020,000 292,392,800 0.8378 0.652 0.644 0.652 0.644 0.676 444,097,125 0.6584 -1.19%
2024-02-06 0 0.840 0.830 0.840 0.830 0.860 300,339,240 253,410,034 0.8437 0.660 0.652 0.660 0.652 0.676 382,155,157 0.6631 0.00%
2024-02-05 0 0.840 0.830 0.840 0.830 0.860 239,182,000 202,246,520 0.8456 0.660 0.652 0.660 0.652 0.676 304,337,971 0.6645 0.00%
2024-02-02 0 0.840 0.830 0.840 0.830 0.850 208,700,900 175,329,236 0.8401 0.660 0.652 0.660 0.652 0.668 265,553,463 0.6602 1.20%
2024-02-01 0 0.830 0.830 0.840 0.830 0.850 218,539,368 182,113,140 0.8333 0.652 0.652 0.660 0.652 0.668 278,072,045 0.6549 0.00%
2024-01-31 0 0.830 0.830 0.840 0.830 0.850 240,806,000 201,057,516 0.8349 0.652 0.652 0.660 0.652 0.668 306,404,367 0.6562 0.00%
2024-01-30 0 0.830 0.820 0.830 0.830 0.850 227,866,000 189,829,140 0.8331 0.652 0.644 0.652 0.652 0.668 289,939,360 0.6547 0.00%
2024-01-29 0 0.830 0.830 0.840 0.810 0.840 259,833,410 214,486,903 0.8255 0.652 0.652 0.660 0.637 0.660 330,615,066 0.6488 0.00%
2024-01-26 0 0.830 0.820 0.830 0.820 0.840 134,808,000 111,257,700 0.8253 0.652 0.644 0.652 0.644 0.660 171,531,274 0.6486 1.22%
2024-01-25 0 0.820 0.810 0.820 0.800 0.830 208,874,000 169,341,430 0.8107 0.644 0.637 0.644 0.629 0.652 265,773,717 0.6372 2.50%
2024-01-24 0 0.800 0.800 0.810 0.800 0.820 190,336,000 152,771,080 0.8026 0.629 0.629 0.637 0.629 0.644 242,185,750 0.6308 0.00%
2024-01-23 0 0.800 0.800 0.810 0.790 0.810 214,261,621 171,536,599 0.8006 0.629 0.629 0.637 0.621 0.637 272,628,989 0.6292 1.27%
2024-01-22 0 0.790 0.780 0.790 0.780 0.820 153,132,000 122,141,520 0.7976 0.621 0.613 0.621 0.613 0.644 194,846,945 0.6269 -3.66%
2024-01-19 0 0.820 0.810 0.820 0.800 0.830 172,422,304 140,678,389 0.8159 0.644 0.637 0.644 0.629 0.652 219,392,154 0.6412 0.00%
2024-01-18 0 0.820 0.810 0.820 0.810 0.830 127,966,000 104,547,540 0.8170 0.644 0.637 0.644 0.637 0.652 162,825,433 0.6421 0.00%
2024-01-17 0 0.820 0.810 0.820 0.810 0.830 91,630,272 75,000,561 0.8185 0.644 0.637 0.644 0.637 0.652 116,591,428 0.6433 0.00%
2024-01-16 0 0.820 0.810 0.820 0.810 0.830 132,986,979 109,121,599 0.8205 0.644 0.637 0.644 0.637 0.652 169,214,185 0.6449 0.00%
2024-01-15 0 0.820 0.820 0.830 0.820 0.840 161,712,142 133,634,213 0.8264 0.644 0.644 0.652 0.644 0.660 205,764,418 0.6495 -1.20%
2024-01-12 0 0.830 0.820 0.830 0.820 0.840 162,022,000 133,726,100 0.8254 0.652 0.644 0.652 0.644 0.660 206,158,685 0.6487 0.00%
2024-01-11 0 0.830 0.820 0.830 0.820 0.860 228,843,029 191,776,033 0.8380 0.652 0.644 0.652 0.644 0.676 291,182,543 0.6586 -1.19%
2024-01-10 0 0.840 0.840 0.850 0.830 0.850 79,576,000 66,964,560 0.8415 0.660 0.660 0.668 0.652 0.668 101,253,432 0.6614 0.00%
2024-01-09 0 0.840 0.830 0.840 0.830 0.850 112,278,000 94,393,200 0.8407 0.660 0.652 0.660 0.652 0.668 142,863,839 0.6607 0.00%
2024-01-08 0 0.840 0.830 0.840 0.820 0.850 162,644,000 135,589,440 0.8337 0.660 0.652 0.660 0.644 0.668 206,950,125 0.6552 2.44%
2024-01-05 0 0.820 0.820 0.830 0.810 0.840 123,987,307 102,202,714 0.8243 0.644 0.644 0.652 0.637 0.660 157,762,898 0.6478 -1.20%
2024-01-04 0 0.830 0.830 0.840 0.830 0.860 150,674,000 126,806,162 0.8416 0.652 0.652 0.660 0.652 0.676 191,719,358 0.6614 -3.49%
2024-01-03 0 0.860 0.850 0.860 0.830 0.870 321,480,000 273,426,480 0.8505 0.676 0.668 0.676 0.652 0.684 409,054,907 0.6684 0.00%
2024-01-02 0 0.860 0.850 0.860 0.840 0.870 151,047,304 128,937,948 0.8536 0.676 0.668 0.676 0.660 0.684 192,194,354 0.6709 1.18%
2023-12-29 0 0.850 0.840 0.850 0.770 0.870 275,408,000 226,299,360 0.8217 0.668 0.660 0.668 0.605 0.684 350,432,356 0.6458 10.39%
2023-12-28 0 0.770 0.760 0.770 0.720 0.780 369,186,080 280,056,705 0.7586 0.605 0.597 0.605 0.566 0.613 469,756,681 0.5962 2.67%
2023-12-27 0 0.750 0.750 0.760 0.750 0.780 414,610,152 313,646,468 0.7565 0.589 0.589 0.597 0.589 0.613 527,554,800 0.5945 0.00%
2023-12-22 0 0.750 0.750 0.760 0.740 0.770 255,018,152 192,155,345 0.7535 0.589 0.589 0.597 0.582 0.605 324,488,075 0.5922 0.00%
2023-12-21 0 0.750 0.740 0.750 0.740 0.780 388,310,650 293,201,915 0.7551 0.589 0.582 0.589 0.582 0.613 494,091,007 0.5934 0.00%
2023-12-20 0 0.750 0.740 0.750 0.730 0.750 242,104,000 179,709,020 0.7423 0.589 0.582 0.589 0.574 0.589 308,055,958 0.5834 1.35%
2023-12-19 0 0.740 0.730 0.740 0.720 0.750 249,204,000 182,803,330 0.7335 0.582 0.574 0.582 0.566 0.589 317,090,080 0.5765 1.37%
2023-12-18 0 0.730 0.730 0.740 0.720 0.750 288,711,556 211,637,215 0.7330 0.574 0.574 0.582 0.566 0.589 367,359,956 0.5761 1.39%
2023-12-15 0 0.720 0.720 0.730 0.710 0.750 478,278,000 346,492,000 0.7245 0.566 0.566 0.574 0.558 0.589 608,566,514 0.5694 1.41%
2023-12-14 0 0.710 0.710 0.720 0.710 0.730 209,964,000 150,141,840 0.7151 0.558 0.558 0.566 0.558 0.574 267,160,646 0.5620 0.00%
2023-12-13 0 0.710 0.710 0.720 0.700 0.720 214,622,000 152,483,020 0.7105 0.558 0.558 0.566 0.550 0.566 273,087,540 0.5584 0.00%
2023-12-12 0 0.710 0.710 0.720 0.700 0.730 214,465,536 153,799,205 0.7171 0.558 0.558 0.566 0.550 0.574 272,888,453 0.5636 -2.74%
2023-12-11 0 0.730 0.720 0.730 0.700 0.730 206,620,000 149,088,180 0.7216 0.574 0.566 0.574 0.550 0.574 262,905,701 0.5671 0.00%
2023-12-08 0 0.730 0.720 0.730 0.720 0.750 250,326,000 182,817,220 0.7303 0.574 0.566 0.574 0.566 0.589 318,517,726 0.5740 0.00%
2023-12-07 0 0.730 0.720 0.730 0.720 0.740 223,146,533 162,267,813 0.7272 0.574 0.566 0.574 0.566 0.582 283,934,255 0.5715 0.00%
2023-12-06 0 0.730 0.720 0.730 0.720 0.740 177,584,000 129,428,060 0.7288 0.574 0.566 0.574 0.566 0.582 225,959,956 0.5728 0.00%
2023-12-05 0 0.730 0.730 0.740 0.720 0.750 215,758,000 158,147,570 0.7330 0.574 0.574 0.582 0.566 0.589 274,532,999 0.5761 -1.35%
2023-12-04 0 0.740 0.730 0.740 0.640 0.760 373,073,128 268,510,694 0.7197 0.582 0.574 0.582 0.503 0.597 474,702,606 0.5656 0.00%
2023-12-01 0 0.740 0.740 0.750 0.730 0.750 181,051,128 134,120,274 0.7408 0.582 0.582 0.589 0.574 0.589 230,371,570 0.5822 0.00%
2023-11-30 0 0.740 0.740 0.750 0.730 0.760 208,706,014 155,222,773 0.7437 0.582 0.582 0.589 0.574 0.597 265,559,970 0.5845 0.00%
2023-11-29 0 0.740 0.740 0.750 0.730 0.760 207,582,000 154,133,918 0.7425 0.582 0.582 0.589 0.574 0.597 264,129,761 0.5836 0.00%
2023-11-28 0 0.740 0.730 0.740 0.720 0.750 198,740,000 145,624,110 0.7327 0.582 0.574 0.582 0.566 0.589 252,879,097 0.5759 1.37%
2023-11-27 0 0.730 0.720 0.730 0.720 0.740 193,599,536 141,539,367 0.7311 0.574 0.566 0.574 0.566 0.582 246,338,311 0.5746 -1.35%
2023-11-24 0 0.740 0.730 0.740 0.730 0.770 306,054,009 227,248,670 0.7425 0.582 0.574 0.582 0.574 0.605 389,426,696 0.5835 0.00%
2023-11-23 0 0.740 0.730 0.740 0.690 0.740 225,040,000 161,561,180 0.7179 0.582 0.574 0.582 0.542 0.582 286,343,525 0.5642 4.23%
2023-11-22 0 0.710 0.710 0.720 0.690 0.730 374,667,076 263,753,957 0.7040 0.558 0.558 0.566 0.542 0.574 476,730,764 0.5533 0.00%
2023-11-21 0 0.710 0.710 0.720 0.660 0.720 535,947,474 374,485,039 0.6987 0.558 0.558 0.566 0.519 0.566 681,945,826 0.5491 4.41%
2023-11-20 0 0.680 0.670 0.680 0.630 0.690 810,054,000 526,653,722 0.6501 0.534 0.527 0.534 0.495 0.542 1,030,722,172 0.5110 -1.45%
2023-11-17 0 0.690 0.680 0.690 0.600 0.710 853,988,000 559,047,238 0.6546 0.542 0.534 0.542 0.472 0.558 1,086,624,306 0.5145 0.00%
2023-11-16 0 0.690 0.680 0.690 0.620 0.800 838,569,070 573,261,090 0.6836 0.542 0.534 0.542 0.487 0.629 1,067,005,080 0.5373 -9.21%
2023-11-15 0 0.760 0.750 0.760 0.660 0.790 643,143,015 474,713,794 0.7381 0.597 0.589 0.597 0.519 0.621 818,342,685 0.5801 -1.30%
2023-11-14 0 0.770 0.760 0.770 0.510 1.240 1,537,946,536 1,292,295,889 0.8403 0.605 0.597 0.605 0.401 0.975 1,956,901,137 0.6604 -37.40%
2023-11-13 0 1.230 1.220 1.230 1.220 1.260 195,106,278 241,386,327 1.2372 0.967 0.959 0.967 0.959 0.990 248,255,507 0.9723 0.00%
2023-11-10 0 1.230 1.230 1.240 1.230 1.260 166,702,593 206,362,117 1.2379 0.967 0.967 0.975 0.967 0.990 212,114,327 0.9729 -0.81%
2023-11-09 0 1.240 1.230 1.240 1.220 1.260 202,538,000 250,552,960 1.2371 0.975 0.967 0.975 0.959 0.990 257,711,717 0.9722 0.00%
2023-11-08 0 1.240 1.230 1.240 1.240 1.270 207,708,900 260,155,119 1.2525 0.975 0.967 0.975 0.975 0.998 264,291,231 0.9844 -0.80%
2023-11-07 0 1.250 1.250 1.260 1.240 1.270 258,436,767 324,022,695 1.2538 0.982 0.982 0.990 0.975 0.998 328,837,961 0.9854 0.00%
2023-11-06 0 1.250 1.250 1.260 1.240 1.280 441,534,000 553,966,120 1.2546 0.982 0.982 0.990 0.975 1.006 561,813,019 0.9860 0.00%
2023-11-03 0 1.250 1.250 1.260 1.230 1.260 219,667,536 273,932,260 1.2470 0.982 0.982 0.990 0.967 0.990 279,507,539 0.9801 0.81%
2023-11-02 0 1.240 1.230 1.240 1.230 1.270 184,664,000 230,153,926 1.2463 0.975 0.967 0.975 0.967 0.998 234,968,631 0.9795 0.00%
2023-11-01 0 1.240 1.230 1.240 1.230 1.270 262,730,000 326,997,380 1.2446 0.975 0.967 0.975 0.967 0.998 334,300,721 0.9782 -0.80%
2023-10-31 0 1.250 1.240 1.250 1.230 1.270 236,205,000 294,113,410 1.2452 0.982 0.975 0.982 0.967 0.998 300,550,001 0.9786 0.81%
2023-10-30 0 1.240 1.240 1.250 1.230 1.270 188,481,038 234,542,606 1.2444 0.975 0.975 0.982 0.967 0.998 239,825,474 0.9780 -0.80%
2023-10-27 0 1.250 1.250 1.260 1.230 1.280 222,718,858 278,700,210 1.2514 0.982 0.982 0.990 0.967 1.006 283,390,076 0.9835 1.63%
2023-10-26 0 1.230 1.230 1.240 1.190 1.280 252,550,766 311,069,504 1.2317 0.967 0.967 0.975 0.935 1.006 321,348,545 0.9680 1.65%
2023-10-25 0 1.210 1.210 1.220 1.180 1.240 410,296,818 497,773,909 1.2132 0.951 0.951 0.959 0.927 0.975 522,066,464 0.9535 0.00%
2023-10-24 0 1.210 1.200 1.210 1.180 1.220 247,044,000 295,834,840 1.1975 0.951 0.943 0.951 0.927 0.959 314,341,671 0.9411 0.00%
2023-10-20 0 1.210 1.210 1.220 1.170 1.250 258,884,000 311,366,946 1.2027 0.951 0.951 0.959 0.920 0.982 329,407,026 0.9452 2.54%
2023-10-19 0 1.180 1.180 1.190 1.170 1.210 218,520,000 258,665,372 1.1837 0.927 0.927 0.935 0.920 0.951 278,047,400 0.9303 0.00%
2023-10-18 0 1.180 1.170 1.180 1.160 1.210 179,178,000 210,640,736 1.1756 0.927 0.920 0.927 0.912 0.951 227,988,180 0.9239 0.00%
2023-10-17 0 1.180 1.170 1.180 1.160 1.200 116,432,000 137,047,930 1.1771 0.927 0.920 0.927 0.912 0.943 148,149,437 0.9251 0.00%
2023-10-16 0 1.180 1.170 1.180 1.160 1.240 127,807,591 150,334,827 1.1763 0.927 0.920 0.927 0.912 0.975 162,623,872 0.9244 0.00%
2023-10-13 0 1.180 1.170 1.180 1.160 1.210 145,520,000 171,233,460 1.1767 0.927 0.920 0.927 0.912 0.951 185,161,348 0.9248 0.00%
2023-10-12 0 1.180 1.180 1.190 1.170 1.220 104,246,000 123,344,706 1.1832 0.927 0.927 0.935 0.920 0.959 132,643,828 0.9299 -0.84%
2023-10-11 0 1.190 1.180 1.190 1.150 1.200 113,457,754 133,671,710 1.1782 0.935 0.927 0.935 0.904 0.943 144,364,971 0.9259 0.85%
2023-10-10 0 1.180 1.180 1.190 1.180 1.220 93,950,000 111,766,000 1.1896 0.927 0.927 0.935 0.927 0.959 119,543,077 0.9349 -0.84%
2023-10-09 0 1.190 1.190 1.200 1.130 1.250 175,074,964 207,354,529 1.1844 0.935 0.935 0.943 0.888 0.982 222,767,429 0.9308 -3.25%
2023-10-06 0 1.230 1.220 1.230 0.970 1.240 128,881,905 140,039,644 1.0866 0.967 0.959 0.967 0.762 0.975 163,990,841 0.8539 26.80%
2023-10-05 0 0.970 0.960 0.970 0.910 1.020 209,767,534 201,916,877 0.9626 0.762 0.754 0.762 0.715 0.802 266,910,660 0.7565 2.11%
2023-10-04 0 0.950 0.930 0.950 0.750 1.010 335,929,534 296,163,241 0.8816 0.747 0.731 0.747 0.589 0.794 427,440,663 0.6929 -1.04%
2023-10-03 0 0.960 0.960 0.980 0.550 1.160 350,678,742 302,876,776 0.8637 0.754 0.754 0.770 0.432 0.912 446,207,727 0.6788 -16.52%
2023-09-29 0 1.150 1.140 1.150 1.130 1.190 121,031,876 140,009,347 1.1568 0.904 0.896 0.904 0.888 0.935 154,002,373 0.9091 -0.86%
2023-09-28 0 1.160 1.150 1.160 1.080 1.180 235,704,742 268,550,020 1.1393 0.912 0.904 0.912 0.849 0.927 299,913,467 0.8954 7.41%
2023-09-27 0 1.080 1.070 1.080 1.050 1.080 80,758,000 86,395,890 1.0698 0.849 0.841 0.849 0.825 0.849 102,757,423 0.8408 0.93%
2023-09-26 0 1.070 1.070 1.080 1.070 1.110 95,595,226 103,522,655 1.0829 0.841 0.841 0.849 0.841 0.872 121,636,482 0.8511 -1.83%
2023-09-25 0 1.090 1.080 1.090 1.080 1.120 77,456,000 84,681,440 1.0933 0.857 0.849 0.857 0.849 0.880 98,555,919 0.8592 -0.91%
2023-09-22 0 1.100 1.090 1.100 1.070 1.100 143,968,976 156,445,861 1.0867 0.865 0.857 0.865 0.841 0.865 183,187,807 0.8540 0.92%
2023-09-21 0 1.090 1.080 1.090 1.070 1.110 112,062,304 121,328,991 1.0827 0.857 0.849 0.857 0.841 0.872 142,589,385 0.8509 0.00%
2023-09-20 0 1.090 1.080 1.090 1.090 1.120 85,710,304 93,808,194 1.0945 0.857 0.849 0.857 0.857 0.880 109,058,792 0.8602 -0.91%
2023-09-19 0 1.100 1.100 1.110 1.090 1.170 183,816,151 203,808,349 1.1088 0.865 0.865 0.872 0.857 0.920 233,889,818 0.8714 -1.79%
2023-09-18 0 1.120 1.110 1.120 1.090 1.140 181,732,452 201,776,329 1.1103 0.880 0.872 0.880 0.857 0.896 231,238,495 0.8726 1.82%
2023-09-15 0 1.100 1.090 1.100 1.090 1.140 159,153,906 175,670,291 1.1038 0.865 0.857 0.865 0.857 0.896 202,509,289 0.8675 0.00%
2023-09-14 0 1.100 1.090 1.100 1.050 1.120 261,308,887 283,389,562 1.0845 0.865 0.857 0.865 0.825 0.880 332,492,480 0.8523 4.76%
2023-09-13 0 1.050 1.040 1.050 1.020 1.090 201,576,000 211,962,001 1.0515 0.825 0.817 0.825 0.802 0.857 256,487,657 0.8264 0.00%
2023-09-12 0 1.050 1.050 1.060 1.050 1.080 203,142,000 215,547,684 1.0611 0.825 0.825 0.833 0.825 0.849 258,480,254 0.8339 -1.87%
2023-09-11 0 1.070 1.060 1.070 1.050 1.100 121,070,093 130,239,263 1.0757 0.841 0.833 0.841 0.825 0.865 154,051,001 0.8454 0.00%
2023-09-07 0 1.070 1.060 1.070 1.050 1.080 121,382,553 129,496,113 1.0668 0.841 0.833 0.841 0.825 0.849 154,448,578 0.8384 0.94%
2023-09-06 0 1.060 1.060 1.070 1.030 1.080 160,485,408 169,935,802 1.0589 0.833 0.833 0.841 0.809 0.849 204,203,508 0.8322 0.00%
2023-09-05 0 1.060 1.060 1.070 1.050 1.090 208,274,000 222,344,280 1.0676 0.833 0.833 0.841 0.825 0.857 265,010,270 0.8390 0.95%
2023-09-04 0 1.050 1.050 1.060 1.040 1.080 129,117,856 136,445,114 1.0567 0.825 0.825 0.833 0.817 0.849 164,291,068 0.8305 0.96%
2023-08-31 0 1.040 1.040 1.050 1.020 1.050 84,232,304 87,088,960 1.0339 0.817 0.817 0.825 0.802 0.825 107,178,167 0.8126 0.97%
2023-08-30 0 1.030 1.030 1.040 1.020 1.080 93,960,000 97,159,780 1.0341 0.809 0.809 0.817 0.802 0.849 119,555,802 0.8127 0.00%
2023-08-29 0 1.030 1.030 1.040 1.010 1.040 160,291,226 163,944,241 1.0228 0.809 0.809 0.817 0.794 0.817 203,956,428 0.8038 0.98%
2023-08-28 0 1.020 1.010 1.020 1.010 1.030 42,000,000 42,586,440 1.0140 0.802 0.794 0.802 0.794 0.809 53,441,291 0.7969 0.99%
2023-08-25 0 1.010 1.000 1.010 1.000 1.030 54,650,000 54,944,930 1.0054 0.794 0.786 0.794 0.786 0.809 69,537,298 0.7902 0.00%
2023-08-24 0 1.010 1.000 1.010 0.990 1.010 44,992,000 45,048,700 1.0013 0.794 0.786 0.794 0.778 0.794 57,248,346 0.7869 1.00%
2023-08-23 0 1.000 0.990 1.000 0.970 1.010 51,980,000 51,464,760 0.9901 0.786 0.778 0.786 0.762 0.794 66,139,959 0.7781 1.01%
2023-08-22 0 0.990 0.990 1.000 0.990 1.040 78,478,000 78,705,680 1.0029 0.778 0.778 0.786 0.778 0.817 99,856,324 0.7882 -1.00%
2023-08-21 0 1.000 1.000 1.010 0.990 1.040 71,580,000 72,259,580 1.0095 0.786 0.786 0.794 0.778 0.817 91,079,228 0.7934 -1.96%
2023-08-18 0 1.020 1.010 1.020 1.000 1.040 82,628,000 83,794,320 1.0141 0.802 0.794 0.802 0.786 0.817 105,136,832 0.7970 0.00%
2023-08-17 0 1.020 1.010 1.020 0.980 1.020 71,486,000 70,930,490 0.9922 0.802 0.794 0.802 0.770 0.802 90,959,621 0.7798 4.08%
2023-08-16 0 0.980 0.980 0.990 0.970 1.010 62,390,000 61,721,840 0.9893 0.770 0.770 0.778 0.762 0.794 79,385,765 0.7775 -1.01%
2023-08-15 0 0.990 0.980 0.990 0.980 1.010 69,556,000 68,601,940 0.9863 0.778 0.770 0.778 0.770 0.794 88,503,867 0.7751 1.02%
2023-08-14 0 0.980 0.970 0.980 0.960 0.990 75,158,000 73,269,540 0.9749 0.770 0.762 0.770 0.754 0.778 95,631,917 0.7662 -1.01%
2023-08-11 0 0.990 0.990 1.000 0.970 1.000 59,540,000 58,343,579 0.9799 0.778 0.778 0.786 0.762 0.786 75,759,391 0.7701 0.00%
2023-08-10 0 0.990 0.980 0.990 0.960 0.990 59,406,000 57,556,819 0.9689 0.778 0.770 0.778 0.754 0.778 75,588,888 0.7614 2.06%
2023-08-09 0 0.970 0.970 0.980 0.960 1.000 68,880,000 67,003,920 0.9728 0.762 0.762 0.770 0.754 0.786 87,643,717 0.7645 -2.02%
2023-08-08 0 0.990 0.980 0.990 0.950 1.040 70,800,000 69,006,320 0.9747 0.778 0.770 0.778 0.747 0.817 90,086,747 0.7660 0.00%
2023-08-07 0 0.990 0.980 0.990 0.930 1.000 27,294,000 26,538,688 0.9723 0.778 0.770 0.778 0.731 0.786 34,729,204 0.7642 5.32%
2023-08-04 0 0.940 0.940 0.950 0.930 0.980 43,803,000 41,420,170 0.9456 0.739 0.739 0.747 0.731 0.770 55,735,449 0.7432 -3.09%
2023-08-03 0 0.970 0.960 0.970 0.950 0.990 37,058,000 35,642,800 0.9618 0.762 0.754 0.762 0.747 0.778 47,153,032 0.7559 -1.02%
2023-08-02 0 0.980 0.970 0.980 0.960 1.000 33,730,857 32,682,005 0.9689 0.770 0.762 0.770 0.754 0.786 42,919,536 0.7615 -1.01%
2023-08-01 0 0.990 0.980 0.990 0.950 1.010 37,494,000 36,296,840 0.9681 0.778 0.770 0.778 0.747 0.794 47,707,804 0.7608 1.02%
2023-07-31 0 0.980 0.960 0.980 0.950 1.010 57,246,000 55,260,100 0.9653 0.770 0.754 0.770 0.747 0.794 72,840,479 0.7586 -1.01%
2023-07-28 0 0.990 0.980 0.990 0.970 1.000 5,530,000 5,448,340 0.9852 0.778 0.770 0.778 0.762 0.786 7,036,437 0.7743 0.00%
2023-07-27 0 0.990 0.980 0.990 0.950 0.990 36,959,423 35,556,980 0.9621 0.778 0.770 0.778 0.747 0.778 47,027,602 0.7561 2.06%
2023-07-26 0 0.970 0.960 0.970 0.930 0.980 26,712,000 25,503,760 0.9548 0.762 0.754 0.762 0.731 0.770 33,988,661 0.7504 2.11%
2023-07-25 0 0.950 0.950 0.960 0.930 1.010 25,986,300 24,921,136 0.9590 0.747 0.747 0.754 0.731 0.794 33,065,272 0.7537 -2.06%
2023-07-24 0 0.970 0.960 0.970 0.940 0.990 44,189,968 43,402,273 0.9822 0.762 0.754 0.762 0.739 0.778 56,227,831 0.7719 2.11%
2023-07-21 0 0.950 0.940 0.950 0.900 1.010 32,144,742 30,801,708 0.9582 0.747 0.739 0.747 0.707 0.794 40,901,345 0.7531 4.40%
2023-07-20 0 0.910 0.910 0.920 0.850 0.940 18,516,000 16,652,440 0.8994 0.715 0.715 0.723 0.668 0.739 23,559,975 0.7068 7.06%
2023-07-19 0 0.850 0.840 0.850 0.810 0.860 4,213,484 3,567,982 0.8468 0.668 0.660 0.668 0.637 0.676 5,361,286 0.6655 3.66%
2023-07-18 0 0.820 0.810 0.820 0.810 0.840 4,782,000 3,947,560 0.8255 0.644 0.637 0.644 0.637 0.660 6,084,673 0.6488 -0.00%
2023-07-14 0 0.860 0.860 0.870 0.860 0.890 6,038,000 5,294,590 0.8769 0.644 0.644 0.652 0.644 0.667 8,057,594 0.6571 0.00%
2023-07-13 0 0.860 0.860 0.870 0.860 0.890 3,628,000 3,157,158 0.8702 0.644 0.644 0.652 0.644 0.667 4,841,495 0.6521 -1.15%
2023-07-12 0 0.870 0.870 0.880 0.850 0.890 7,990,000 6,919,620 0.8660 0.652 0.652 0.659 0.637 0.667 10,662,500 0.6490 0.00%
2023-07-11 0 0.870 0.870 0.880 0.850 0.890 9,317,576 8,100,980 0.8694 0.652 0.652 0.659 0.637 0.667 12,434,124 0.6515 1.16%
2023-07-10 0 0.860 0.860 0.870 0.830 0.870 11,161,725 9,557,506 0.8563 0.644 0.644 0.652 0.622 0.652 14,895,105 0.6417 3.61%
2023-07-07 0 0.830 0.820 0.830 0.790 0.840 16,788,000 13,677,740 0.8147 0.622 0.614 0.622 0.592 0.629 22,403,259 0.6105 1.22%
2023-07-06 0 0.820 0.820 0.830 0.810 0.900 20,705,004 17,571,583 0.8487 0.614 0.614 0.622 0.607 0.674 27,630,425 0.6360 0.00%
2023-07-05 0 0.820 0.810 0.820 0.810 0.860 11,910,000 9,933,480 0.8340 0.614 0.607 0.614 0.607 0.644 15,893,663 0.6250 1.23%
2023-07-04 0 0.810 0.800 0.810 0.790 0.820 4,592,000 3,705,150 0.8069 0.607 0.599 0.607 0.592 0.614 6,127,935 0.6046 2.53%
2023-07-03 0 0.790 0.780 0.790 0.760 0.800 3,692,000 2,886,840 0.7819 0.592 0.584 0.592 0.570 0.599 4,926,902 0.5859 3.95%
2023-06-30 0 0.760 0.760 0.770 0.760 0.780 4,052,000 3,100,792 0.7652 0.570 0.570 0.577 0.570 0.584 5,407,315 0.5734 0.00%
2023-06-29 0 0.760 0.760 0.770 0.750 0.790 7,810,000 5,986,950 0.7666 0.570 0.570 0.577 0.562 0.592 10,422,293 0.5744 -2.56%
2023-06-28 0 0.780 0.780 0.790 0.780 0.800 3,626,000 2,851,750 0.7865 0.584 0.584 0.592 0.584 0.599 4,838,826 0.5893 -2.50%
2023-06-27 0 0.800 0.790 0.800 0.760 0.810 8,718,000 6,910,520 0.7927 0.599 0.592 0.599 0.570 0.607 11,634,001 0.5940 6.67%
2023-06-26 0 0.750 0.750 0.760 0.750 0.760 5,421,000 4,084,240 0.7534 0.562 0.562 0.570 0.562 0.570 7,234,219 0.5646 -2.60%
2023-06-23 0 0.770 0.760 0.770 0.770 0.780 1,668,000 1,286,980 0.7716 0.577 0.570 0.577 0.577 0.584 2,225,914 0.5782 1.32%
2023-06-21 0 0.760 0.760 0.770 0.750 0.780 5,638,000 4,311,184 0.7647 0.570 0.570 0.577 0.562 0.584 7,523,801 0.5730 -1.30%
2023-06-20 0 0.770 0.760 0.770 0.730 0.780 12,751,157 9,632,107 0.7554 0.577 0.570 0.577 0.547 0.584 17,016,171 0.5661 0.00%
2023-06-19 0 0.770 0.770 0.780 0.750 0.810 16,408,000 12,704,446 0.7743 0.577 0.577 0.584 0.562 0.607 21,896,157 0.5802 -4.94%
2023-06-16 0 0.810 0.800 0.810 0.790 0.830 12,836,000 10,392,840 0.8097 0.607 0.599 0.607 0.592 0.622 17,129,392 0.6067 0.00%
2023-06-15 0 0.810 0.810 0.820 0.780 0.820 10,856,976 8,715,492 0.8028 0.607 0.607 0.614 0.584 0.614 14,488,423 0.6015 1.25%
2023-06-14 0 0.800 0.790 0.800 0.760 0.810 16,556,000 12,982,020 0.7841 0.599 0.592 0.599 0.570 0.607 22,093,660 0.5876 1.27%
2023-06-13 0 0.790 0.780 0.790 0.780 0.910 44,190,000 35,576,660 0.8051 0.592 0.584 0.592 0.584 0.682 58,970,695 0.6033 -10.23%
2023-06-12 0 0.880 0.870 0.880 0.870 0.960 13,954,000 12,567,240 0.9006 0.659 0.652 0.659 0.652 0.719 18,621,341 0.6749 -8.33%
2023-06-09 0 0.960 0.950 0.960 0.930 0.980 5,218,000 4,970,640 0.9526 0.719 0.712 0.719 0.697 0.734 6,963,319 0.7138 -2.04%
2023-06-08 0 0.980 0.970 0.980 0.900 1.000 8,973,700 8,684,473 0.9678 0.734 0.727 0.734 0.674 0.749 11,975,228 0.7252 7.69%
2023-06-07 0 0.910 0.910 0.920 0.900 0.980 15,913,000 14,777,900 0.9287 0.682 0.682 0.689 0.674 0.734 21,235,589 0.6959 -7.14%
2023-06-06 0 0.980 0.970 0.980 0.940 1.000 6,786,000 6,533,340 0.9628 0.734 0.727 0.734 0.704 0.749 9,055,785 0.7215 0.00%
2023-06-05 0 0.980 0.980 0.990 0.960 1.010 6,253,286 6,151,213 0.9837 0.734 0.734 0.742 0.719 0.757 8,344,888 0.7371 -1.01%
2023-06-02 0 0.990 0.980 0.990 0.970 1.040 23,600,000 23,860,220 1.0110 0.742 0.734 0.742 0.727 0.779 31,493,741 0.7576 -2.94%
2023-06-01 0 1.020 1.010 1.020 1.000 1.060 7,374,000 7,511,636 1.0187 0.764 0.757 0.764 0.749 0.794 9,840,460 0.7633 -2.86%
2023-05-31 0 1.050 1.030 1.050 1.000 1.050 12,516,000 12,917,526 1.0321 0.787 0.772 0.787 0.749 0.787 16,702,358 0.7734 1.94%
2023-05-30 0 1.030 1.030 1.040 1.000 1.040 10,410,000 10,603,812 1.0186 0.772 0.772 0.779 0.749 0.779 13,891,942 0.7633 0.98%
2023-05-29 0 1.020 1.020 1.030 1.000 1.100 59,342,742 62,142,804 1.0472 0.764 0.764 0.772 0.749 0.824 79,191,735 0.7847 -3.77%
2023-05-25 0 1.060 1.050 1.060 1.000 1.100 20,763,500 21,657,710 1.0431 0.794 0.787 0.794 0.749 0.824 27,708,487 0.7816 -3.64%
2023-05-24 0 1.100 1.100 1.110 1.080 1.130 11,984,000 13,123,950 1.0951 0.824 0.824 0.832 0.809 0.847 15,992,415 0.8206 -2.65%
2023-05-23 0 1.130 1.120 1.130 1.050 1.170 15,756,000 17,432,100 1.1064 0.847 0.839 0.847 0.787 0.877 21,026,075 0.8291 -3.42%
2023-05-22 0 1.170 1.170 1.180 1.170 1.230 12,174,000 14,432,970 1.1856 0.877 0.877 0.884 0.877 0.922 16,245,966 0.8884 -4.88%
2023-05-19 0 1.230 1.230 1.250 1.180 1.250 13,884,488 16,660,043 1.1999 0.922 0.922 0.937 0.884 0.937 18,528,579 0.8992 1.65%
2023-05-18 0 1.210 1.190 1.210 1.170 1.250 11,285,986 13,557,064 1.2012 0.907 0.892 0.907 0.877 0.937 15,060,929 0.9001 -1.63%
2023-05-17 0 1.230 1.220 1.230 1.200 1.260 7,716,000 9,414,600 1.2201 0.922 0.914 0.922 0.899 0.944 10,296,852 0.9143 -0.81%
2023-05-16 0 1.240 1.240 1.250 1.210 1.250 9,967,330 12,213,002 1.2253 0.929 0.929 0.937 0.907 0.937 13,301,208 0.9182 0.81%
2023-05-15 0 1.230 1.220 1.230 1.200 1.270 9,372,340 11,578,051 1.2353 0.922 0.914 0.922 0.899 0.952 12,507,205 0.9257 -1.60%
2023-05-12 0 1.250 1.250 1.260 1.180 1.250 8,357,076 10,165,152 1.2164 0.937 0.937 0.944 0.884 0.937 11,152,355 0.9115 1.63%
2023-05-11 0 1.230 1.220 1.230 1.170 1.240 11,759,504 14,065,497 1.1961 0.922 0.914 0.922 0.877 0.929 15,692,829 0.8963 5.13%
2023-05-10 0 1.170 1.170 1.180 1.160 1.240 10,236,000 12,059,570 1.1782 0.877 0.877 0.884 0.869 0.929 13,659,743 0.8829 -2.50%
2023-05-09 0 1.200 1.200 1.210 1.190 1.290 23,327,730 28,844,995 1.2365 0.899 0.899 0.907 0.892 0.967 31,130,402 0.9266 -6.25%
2023-05-08 0 1.280 1.270 1.280 1.220 1.280 16,820,741 21,114,150 1.2552 0.959 0.952 0.959 0.914 0.959 22,446,952 0.9406 3.23%
2023-05-05 0 1.240 1.230 1.240 1.150 1.250 11,260,742 13,362,280 1.1866 0.929 0.922 0.929 0.862 0.937 15,027,241 0.8892 3.33%
2023-05-04 0 1.200 1.190 1.200 1.170 1.230 7,342,000 8,849,080 1.2053 0.899 0.892 0.899 0.877 0.922 9,797,756 0.9032 0.84%
2023-05-03 0 1.190 1.180 1.190 1.150 1.190 3,007,750 3,524,995 1.1720 0.892 0.884 0.892 0.862 0.892 4,013,784 0.8782 0.85%
2023-05-02 0 1.180 1.170 1.180 1.160 1.180 1,664,000 1,943,700 1.1681 0.884 0.877 0.884 0.869 0.884 2,220,576 0.8753 0.00%
2023-04-28 0 1.180 1.170 1.180 1.160 1.210 17,474,742 20,484,629 1.1722 0.884 0.877 0.884 0.869 0.907 23,319,703 0.8784 -0.84%
2023-04-27 0 1.190 1.180 1.190 1.150 1.280 20,489,980 24,312,408 1.1866 0.892 0.884 0.892 0.862 0.959 27,343,480 0.8891 -2.46%
2023-04-26 0 1.220 1.220 1.230 1.140 1.260 21,649,053 26,309,020 1.2153 0.914 0.914 0.922 0.854 0.944 28,890,240 0.9107 6.09%
2023-04-25 0 1.150 1.150 1.160 1.120 1.200 7,979,318 9,214,003 1.1547 0.862 0.862 0.869 0.839 0.899 10,648,245 0.8653 2.68%
2023-04-24 0 1.120 1.120 1.130 1.100 1.170 9,160,000 10,344,580 1.1293 0.839 0.839 0.847 0.824 0.877 12,223,842 0.8463 -2.61%
2023-04-21 0 1.150 1.150 1.160 1.090 1.180 13,059,258 14,943,308 1.1443 0.862 0.862 0.869 0.817 0.884 17,427,326 0.8575 5.50%
2023-04-20 0 1.090 1.090 1.100 1.070 1.120 6,902,000 7,537,080 1.0920 0.817 0.817 0.824 0.802 0.839 9,210,585 0.8183 0.00%
2023-04-19 0 1.090 1.090 1.110 1.090 1.150 7,636,000 8,465,340 1.1086 0.817 0.817 0.832 0.817 0.862 10,190,093 0.8307 -4.39%
2023-04-18 0 1.140 1.130 1.140 1.090 1.150 14,228,004 16,047,278 1.1279 0.854 0.847 0.854 0.817 0.862 18,986,995 0.8452 0.00%
2023-04-17 0 1.140 1.130 1.140 1.070 1.190 20,848,357 23,572,204 1.1307 0.854 0.847 0.854 0.802 0.892 27,821,727 0.8473 6.54%
2023-04-14 0 1.070 1.060 1.070 1.050 1.080 4,784,437 5,081,110 1.0620 0.802 0.794 0.802 0.787 0.809 6,384,738 0.7958 0.00%
2023-04-13 0 1.070 1.060 1.070 1.020 1.100 15,932,826 16,857,970 1.0581 0.802 0.794 0.802 0.764 0.824 21,262,046 0.7929 4.90%
2023-04-12 0 1.020 1.020 1.030 1.000 1.040 7,032,000 7,213,840 1.0259 0.764 0.764 0.772 0.749 0.779 9,384,067 0.7687 2.00%
2023-04-11 0 1.000 1.000 1.010 0.930 1.010 18,744,730 18,034,443 0.9621 0.749 0.749 0.757 0.697 0.757 25,014,477 0.7210 5.26%
2023-04-06 0 0.950 0.940 0.950 0.920 1.000 12,976,000 12,355,396 0.9522 0.712 0.704 0.712 0.689 0.749 17,316,220 0.7135 -1.04%
2023-04-04 0 0.960 0.950 0.960 0.900 0.970 20,877,484 19,765,641 0.9467 0.719 0.712 0.719 0.674 0.727 27,860,596 0.7094 2.13%
2023-04-03 0 0.940 0.940 0.950 0.890 1.020 34,686,742 32,563,087 0.9388 0.704 0.704 0.712 0.667 0.764 46,288,782 0.7035 1.08%
2023-03-31 0 0.930 0.930 0.940 0.890 1.170 125,133,917 127,859,828 1.0218 0.697 0.697 0.704 0.667 0.877 166,988,778 0.7657 -13.08%
2023-03-30 0 1.070 1.070 1.080 0.940 1.130 76,283,707 79,343,885 1.0401 0.802 0.802 0.809 0.704 0.847 101,799,123 0.7794 12.63%
2023-03-29 0 0.950 0.940 0.950 0.930 0.990 48,170,000 45,770,520 0.9502 0.712 0.704 0.712 0.697 0.742 64,281,928 0.7120 1.06%
2023-03-28 0 0.940 0.930 0.940 0.800 0.960 89,940,000 80,236,102 0.8921 0.704 0.697 0.704 0.599 0.719 120,023,180 0.6685 17.50%
2023-03-27 0 0.800 0.800 0.810 0.750 0.820 62,373,000 49,254,340 0.7897 0.599 0.599 0.607 0.562 0.614 83,235,555 0.5917 8.11%
2023-03-24 0 0.740 0.740 0.750 0.710 0.750 11,776,000 8,665,060 0.7358 0.555 0.555 0.562 0.532 0.562 15,714,843 0.5514 4.23%
2023-03-23 0 0.710 0.710 0.720 0.700 0.720 7,378,000 5,232,470 0.7092 0.532 0.532 0.540 0.525 0.540 9,845,797 0.5314 1.43%
2023-03-22 0 0.700 0.700 0.710 0.680 0.710 7,060,000 4,921,260 0.6971 0.525 0.525 0.532 0.510 0.532 9,421,433 0.5223 2.94%
2023-03-21 0 0.680 0.680 0.690 0.670 0.700 3,880,000 2,646,140 0.6820 0.510 0.510 0.517 0.502 0.525 5,177,785 0.5111 -1.45%
2023-03-20 0 0.690 0.680 0.690 0.680 0.700 8,216,000 5,642,360 0.6868 0.517 0.510 0.517 0.510 0.525 10,964,092 0.5146 1.47%
2023-03-17 0 0.680 0.680 0.690 0.670 0.700 12,900,000 8,798,340 0.6820 0.510 0.510 0.517 0.502 0.525 17,214,799 0.5111 1.49%
2023-03-16 0 0.670 0.660 0.670 0.670 0.690 6,084,000 4,116,680 0.6766 0.502 0.495 0.502 0.502 0.517 8,118,980 0.5070 -2.90%
2023-03-15 0 0.690 0.680 0.690 0.680 0.710 7,386,000 5,128,540 0.6944 0.517 0.510 0.517 0.510 0.532 9,856,473 0.5203 -1.43%
2023-03-14 0 0.700 0.690 0.700 0.680 0.710 8,425,000 5,909,000 0.7014 0.525 0.517 0.525 0.510 0.532 11,242,999 0.5256 0.00%
2023-03-13 0 0.700 0.690 0.700 0.650 0.710 17,426,000 11,841,080 0.6795 0.525 0.517 0.525 0.487 0.532 23,254,658 0.5092 4.48%
2023-03-10 0 0.670 0.660 0.670 0.660 0.690 13,468,811 9,031,243 0.6705 0.502 0.495 0.502 0.495 0.517 17,973,866 0.5025 -4.29%
2023-03-09 0 0.700 0.690 0.700 0.690 0.710 6,618,000 4,633,280 0.7001 0.525 0.517 0.525 0.517 0.532 8,831,592 0.5246 -1.41%
2023-03-08 0 0.710 0.700 0.710 0.710 0.750 8,550,000 6,147,420 0.7190 0.532 0.525 0.532 0.532 0.562 11,409,809 0.5388 -5.33%
2023-03-07 0 0.750 0.740 0.750 0.730 0.760 14,290,000 10,658,180 0.7458 0.562 0.555 0.562 0.547 0.570 19,069,727 0.5589 2.74%
2023-03-06 0 0.730 0.730 0.740 0.710 0.740 8,867,130 6,460,641 0.7286 0.547 0.547 0.555 0.532 0.555 11,833,012 0.5460 0.00%
2023-03-03 0 0.730 0.720 0.730 0.710 0.730 6,964,000 5,034,240 0.7229 0.547 0.540 0.547 0.532 0.547 9,293,323 0.5417 2.82%
2023-03-02 0 0.710 0.710 0.720 0.710 0.730 2,994,467 2,142,015 0.7153 0.532 0.532 0.540 0.532 0.547 3,996,058 0.5360 -1.39%
2023-03-01 0 0.720 0.710 0.720 0.710 0.730 7,472,000 5,368,740 0.7185 0.540 0.532 0.540 0.532 0.547 9,971,239 0.5384 0.00%
2023-02-28 0 0.720 0.700 0.720 0.700 0.720 12,058,000 8,653,920 0.7177 0.540 0.525 0.540 0.525 0.540 16,091,166 0.5378 2.86%
2023-02-27 0 0.700 0.690 0.700 0.700 0.710 14,344,450 10,111,861 0.7049 0.525 0.517 0.525 0.525 0.532 19,142,389 0.5282 -1.41%
2023-02-24 0 0.710 0.710 0.720 0.710 0.720 4,118,000 2,935,560 0.7129 0.532 0.532 0.540 0.532 0.540 5,495,391 0.5342 0.00%
2023-02-23 0 0.710 0.710 0.720 0.710 0.740 8,906,000 6,430,740 0.7221 0.532 0.532 0.540 0.532 0.555 11,884,884 0.5411 -4.05%
2023-02-22 0 0.740 0.730 0.740 0.730 0.750 7,198,000 5,307,620 0.7374 0.555 0.547 0.555 0.547 0.562 9,605,591 0.5526 -1.33%
2023-02-21 0 0.750 0.740 0.750 0.730 0.750 12,262,000 9,046,600 0.7378 0.562 0.555 0.562 0.547 0.562 16,363,400 0.5529 1.35%
2023-02-20 0 0.740 0.730 0.740 0.720 0.740 7,906,000 5,796,920 0.7332 0.555 0.547 0.555 0.540 0.555 10,550,403 0.5495 -1.33%
2023-02-17 0 0.750 0.740 0.750 0.730 0.770 25,700,789 19,108,976 0.7435 0.562 0.555 0.562 0.547 0.577 34,297,203 0.5572 -1.32%
2023-02-16 0 0.760 0.750 0.760 0.750 0.770 17,840,000 13,546,720 0.7593 0.570 0.562 0.570 0.562 0.577 23,807,133 0.5690 -1.30%
2023-02-15 0 0.770 0.770 0.780 0.760 0.790 16,882,000 13,029,660 0.7718 0.577 0.577 0.584 0.570 0.592 22,528,701 0.5784 -1.28%
2023-02-14 0 0.780 0.780 0.790 0.770 0.790 14,314,000 11,158,220 0.7795 0.584 0.584 0.592 0.577 0.592 19,101,754 0.5841 -1.27%
2023-02-13 0 0.790 0.780 0.790 0.770 0.790 15,516,817 12,108,166 0.7803 0.592 0.584 0.592 0.577 0.592 20,706,890 0.5847 0.00%
2023-02-10 0 0.790 0.780 0.790 0.770 0.790 16,581,514 12,942,965 0.7806 0.592 0.584 0.592 0.577 0.592 22,127,708 0.5849 1.28%
2023-02-09 0 0.780 0.780 0.790 0.750 0.790 20,591,235 16,069,269 0.7804 0.584 0.584 0.592 0.562 0.592 27,478,602 0.5848 1.30%
2023-02-08 0 0.770 0.760 0.770 0.750 0.770 6,531,000 4,972,650 0.7614 0.577 0.570 0.577 0.562 0.577 8,715,492 0.5706 1.32%
2023-02-07 0 0.760 0.750 0.760 0.750 0.770 11,896,000 9,010,780 0.7575 0.570 0.562 0.570 0.562 0.577 15,874,981 0.5676 0.00%
2023-02-06 0 0.760 0.760 0.770 0.740 0.770 11,414,000 8,610,920 0.7544 0.570 0.570 0.577 0.555 0.577 15,231,761 0.5653 -1.30%
2023-02-03 0 0.770 0.770 0.780 0.760 0.780 8,688,000 6,693,860 0.7705 0.577 0.577 0.584 0.570 0.584 11,593,967 0.5774 -2.53%
2023-02-02 0 0.790 0.780 0.790 0.770 0.790 9,810,864 7,643,868 0.7791 0.592 0.584 0.592 0.577 0.592 13,092,407 0.5838 1.28%
2023-02-01 0 0.780 0.770 0.780 0.750 0.780 18,756,000 14,325,580 0.7638 0.584 0.577 0.584 0.562 0.584 25,029,517 0.5723 1.30%
2023-01-31 0 0.770 0.760 0.770 0.750 0.800 42,067,259 32,502,126 0.7726 0.577 0.570 0.577 0.562 0.599 56,137,939 0.5790 0.00%
2023-01-30 0 0.770 0.760 0.770 0.760 0.810 18,356,466 14,278,644 0.7779 0.577 0.570 0.577 0.570 0.607 24,496,347 0.5829 -7.23%
2023-01-27 0 0.830 0.820 0.830 0.820 0.850 9,968,000 8,291,866 0.8318 0.622 0.614 0.622 0.614 0.637 13,302,102 0.6234 0.00%
2023-01-26 0 0.830 0.820 0.830 0.780 0.830 9,682,467 7,783,318 0.8039 0.622 0.614 0.622 0.584 0.622 12,921,064 0.6024 1.22%
2023-01-20 0 0.820 0.810 0.820 0.780 0.820 16,944,829 13,578,176 0.8013 0.614 0.607 0.614 0.584 0.614 22,612,545 0.6005 6.49%
2023-01-19 0 0.770 0.770 0.780 0.730 0.790 14,121,429 10,758,874 0.7619 0.577 0.577 0.584 0.547 0.592 18,844,772 0.5709 5.48%
2023-01-18 0 0.730 0.730 0.740 0.730 0.750 8,104,000 5,965,120 0.7361 0.547 0.547 0.555 0.547 0.562 10,814,630 0.5516 -2.67%
2023-01-17 0 0.750 0.740 0.750 0.740 0.760 7,878,000 5,882,980 0.7468 0.562 0.555 0.562 0.555 0.570 10,513,038 0.5596 -1.32%
2023-01-16 0 0.760 0.750 0.760 0.740 0.760 17,056,000 12,797,800 0.7503 0.570 0.562 0.570 0.555 0.570 22,760,900 0.5623 2.70%
2023-01-13 0 0.740 0.740 0.750 0.730 0.760 29,172,000 21,730,460 0.7449 0.555 0.555 0.562 0.547 0.570 38,929,466 0.5582 0.00%
2023-01-12 0 0.740 0.730 0.740 0.720 0.750 19,570,000 14,485,620 0.7402 0.555 0.547 0.555 0.540 0.562 26,115,784 0.5547 0.00%
2023-01-11 0 0.740 0.730 0.740 0.730 0.770 29,086,000 21,710,400 0.7464 0.555 0.547 0.555 0.547 0.577 38,814,701 0.5593 -2.63%
2023-01-10 0 0.760 0.750 0.760 0.740 0.850 115,598,000 92,292,020 0.7984 0.570 0.562 0.570 0.555 0.637 154,263,282 0.5983 4.11%
2023-01-09 0 0.730 0.730 0.740 0.710 0.750 31,785,710 23,062,579 0.7256 0.547 0.547 0.555 0.532 0.562 42,417,412 0.5437 1.39%
2023-01-06 0 0.720 0.720 0.730 0.710 0.760 32,035,568 23,286,261 0.7269 0.540 0.540 0.547 0.532 0.570 42,750,842 0.5447 -2.70%
2023-01-05 0 0.740 0.730 0.740 0.710 0.760 43,846,000 32,096,040 0.7320 0.555 0.547 0.555 0.532 0.570 58,511,634 0.5485 1.37%
2023-01-04 0 0.730 0.730 0.740 0.730 0.770 40,728,000 30,281,840 0.7435 0.547 0.547 0.555 0.547 0.577 54,350,724 0.5572 -5.19%
2023-01-03 0 0.770 0.760 0.770 0.750 0.830 42,602,000 33,081,820 0.7765 0.577 0.570 0.577 0.562 0.622 56,851,540 0.5819 0.00%
2022-12-30 0 0.770 0.770 0.780 0.690 0.840 136,902,673 105,714,991 0.7722 0.577 0.577 0.584 0.517 0.629 182,693,953 0.5786 10.00%
2022-12-29 0 0.700 0.690 0.700 0.690 0.750 28,656,000 20,264,500 0.7072 0.525 0.517 0.525 0.517 0.562 38,240,874 0.5299 -5.41%
2022-12-28 0 0.740 0.740 0.750 0.730 0.840 51,140,000 39,953,460 0.7813 0.555 0.555 0.562 0.547 0.629 68,245,335 0.5854 -11.90%
2022-12-23 0 0.840 0.830 0.840 0.780 0.930 94,659,696 80,523,724 0.8507 0.629 0.622 0.629 0.584 0.697 126,321,523 0.6375 3.70%
2022-12-22 0 0.810 0.800 0.810 0.780 0.920 100,327,953 83,119,267 0.8285 0.607 0.599 0.607 0.584 0.689 133,885,701 0.6208 -7.95%
2022-12-21 0 0.880 0.880 0.890 0.650 1.020 281,957,612 251,760,571 0.8929 0.659 0.659 0.667 0.487 0.764 376,266,947 0.6691 31.34%
2022-12-20 0 0.670 0.660 0.670 0.660 0.700 8,184,000 5,572,460 0.6809 0.502 0.495 0.502 0.495 0.525 10,921,389 0.5102 -4.29%
2022-12-19 0 0.700 0.700 0.710 0.700 0.730 2,516,000 1,782,020 0.7083 0.525 0.525 0.532 0.525 0.547 3,357,553 0.5307 -2.78%
2022-12-16 0 0.720 0.720 0.730 0.700 0.740 11,512,000 8,251,650 0.7168 0.540 0.540 0.547 0.525 0.555 15,362,540 0.5371 1.41%
2022-12-15 0 0.710 0.710 0.720 0.700 0.740 9,478,000 6,788,010 0.7162 0.532 0.532 0.540 0.525 0.555 12,648,207 0.5367 -4.05%
2022-12-14 0 0.740 0.730 0.740 0.710 0.740 8,575,160 6,228,884 0.7264 0.555 0.547 0.555 0.532 0.555 11,443,384 0.5443 1.37%
2022-12-13 0 0.730 0.720 0.730 0.700 0.730 7,418,000 5,343,300 0.7203 0.547 0.540 0.547 0.525 0.547 9,899,177 0.5398 4.29%
2022-12-12 0 0.700 0.700 0.710 0.700 0.710 5,764,000 4,060,200 0.7044 0.525 0.525 0.532 0.525 0.532 7,691,946 0.5279 -2.78%
2022-12-09 0 0.720 0.710 0.720 0.700 0.720 4,434,000 3,153,250 0.7112 0.540 0.532 0.540 0.525 0.540 5,917,087 0.5329 2.86%
2022-12-08 0 0.700 0.700 0.710 0.700 0.720 4,229,113 2,982,059 0.7051 0.525 0.525 0.532 0.525 0.540 5,643,669 0.5284 0.00%
2022-12-07 0 0.700 0.700 0.710 0.700 0.740 6,106,000 4,390,470 0.7190 0.525 0.525 0.532 0.525 0.555 8,148,338 0.5388 -5.41%
2022-12-06 0 0.740 0.730 0.740 0.710 0.770 8,770,000 6,472,022 0.7380 0.555 0.547 0.555 0.532 0.577 11,703,394 0.5530 1.37%
2022-12-05 0 0.730 0.730 0.740 0.710 0.740 4,513,306 3,273,953 0.7254 0.547 0.547 0.555 0.532 0.555 6,022,919 0.5436 1.39%
2022-12-02 0 0.720 0.710 0.720 0.710 0.740 17,061,653 12,295,033 0.7206 0.540 0.532 0.540 0.532 0.555 22,768,444 0.5400 1.41%
2022-12-01 0 0.710 0.710 0.720 0.700 0.750 18,484,000 13,315,640 0.7204 0.532 0.532 0.540 0.525 0.562 24,666,538 0.5398 -1.39%
2022-11-30 0 0.720 0.710 0.720 0.680 0.720 14,318,000 10,019,958 0.6998 0.540 0.532 0.540 0.510 0.540 19,107,092 0.5244 4.35%
2022-11-29 0 0.690 0.690 0.700 0.680 0.710 4,818,000 3,355,040 0.6964 0.517 0.517 0.525 0.510 0.532 6,429,527 0.5218 1.47%
2022-11-28 0 0.680 0.680 0.690 0.670 0.700 3,980,000 2,729,340 0.6858 0.510 0.510 0.517 0.502 0.525 5,311,233 0.5139 -2.86%
2022-11-25 0 0.700 0.690 0.700 0.690 0.720 4,304,000 3,015,618 0.7007 0.525 0.517 0.525 0.517 0.540 5,743,604 0.5250 -1.41%
2022-11-24 0 0.710 0.710 0.720 0.690 0.730 2,734,000 1,938,620 0.7091 0.532 0.532 0.540 0.517 0.547 3,648,470 0.5314 1.43%
2022-11-23 0 0.700 0.700 0.710 0.690 0.720 5,136,000 3,615,268 0.7039 0.525 0.525 0.532 0.517 0.540 6,853,892 0.5275 -2.78%
2022-11-22 0 0.720 0.710 0.720 0.690 0.730 5,620,000 3,944,920 0.7019 0.540 0.532 0.540 0.517 0.547 7,499,781 0.5260 1.41%
2022-11-21 0 0.710 0.710 0.720 0.700 0.740 8,520,000 6,103,840 0.7164 0.532 0.532 0.540 0.525 0.555 11,369,774 0.5368 -5.33%
2022-11-18 0 0.750 0.730 0.750 0.730 0.760 8,398,000 6,232,976 0.7422 0.562 0.547 0.562 0.547 0.570 11,206,968 0.5562 -1.32%
2022-11-17 0 0.760 0.750 0.760 0.740 0.780 6,010,000 4,532,342 0.7541 0.570 0.562 0.570 0.555 0.584 8,020,228 0.5651 -2.56%
2022-11-16 0 0.780 0.780 0.790 0.780 0.820 4,380,000 3,495,530 0.7981 0.584 0.584 0.592 0.584 0.614 5,845,025 0.5980 -3.70%
2022-11-15 0 0.810 0.800 0.810 0.770 0.810 16,084,000 12,772,640 0.7941 0.607 0.599 0.607 0.577 0.607 21,463,785 0.5951 5.19%
2022-11-14 0 0.770 0.770 0.780 0.770 0.800 8,012,000 6,225,880 0.7771 0.577 0.577 0.584 0.577 0.599 10,691,858 0.5823 -2.53%
2022-11-11 0 0.790 0.780 0.790 0.770 0.800 5,351,160 4,180,742 0.7813 0.592 0.584 0.592 0.577 0.599 7,141,019 0.5855 2.60%
2022-11-10 0 0.770 0.770 0.780 0.760 0.800 9,204,000 7,132,050 0.7749 0.577 0.577 0.584 0.570 0.599 12,282,559 0.5807 -3.75%
2022-11-09 0 0.800 0.800 0.810 0.800 0.830 12,320,000 10,027,020 0.8139 0.599 0.599 0.607 0.599 0.622 16,440,800 0.6099 -3.61%
2022-11-08 0 0.830 0.820 0.830 0.810 0.840 12,238,000 10,060,200 0.8220 0.622 0.614 0.622 0.607 0.629 16,331,373 0.6160 0.00%
2022-11-07 0 0.830 0.810 0.830 0.800 0.850 18,600,000 15,346,700 0.8251 0.622 0.607 0.622 0.599 0.637 24,821,338 0.6183 -1.19%
2022-11-04 0 0.840 0.830 0.840 0.800 0.850 14,002,000 11,500,280 0.8213 0.629 0.622 0.629 0.599 0.637 18,685,397 0.6155 6.33%
2022-11-03 0 0.790 0.780 0.790 0.770 0.820 15,324,000 12,097,620 0.7895 0.592 0.584 0.592 0.577 0.614 20,449,580 0.5916 -3.66%
2022-11-02 0 0.820 0.810 0.820 0.800 0.840 26,647,742 21,791,021 0.8177 0.614 0.607 0.614 0.599 0.629 35,560,893 0.6128 2.50%
2022-11-01 0 0.800 0.800 0.810 0.760 0.830 35,504,000 28,526,100 0.8035 0.599 0.599 0.607 0.570 0.622 47,379,397 0.6021 5.26%
2022-10-31 0 0.760 0.760 0.770 0.740 0.810 24,546,000 19,185,780 0.7816 0.570 0.570 0.577 0.555 0.607 32,756,159 0.5857 1.33%
2022-10-28 0 0.750 0.740 0.750 0.740 0.840 14,518,000 11,382,000 0.7840 0.562 0.555 0.562 0.555 0.629 19,373,989 0.5875 -9.64%
2022-10-27 0 0.830 0.820 0.830 0.830 0.870 8,558,000 7,303,800 0.8534 0.622 0.614 0.622 0.622 0.652 11,420,484 0.6395 -3.49%
2022-10-26 0 0.860 0.850 0.860 0.800 0.860 12,602,804 10,450,843 0.8292 0.644 0.637 0.644 0.599 0.644 16,818,197 0.6214 4.88%
2022-10-25 0 0.820 0.810 0.820 0.800 0.840 20,876,000 17,103,820 0.8193 0.614 0.607 0.614 0.599 0.629 27,858,616 0.6140 -1.20%
2022-10-24 0 0.830 0.820 0.830 0.820 0.880 12,418,589 10,399,958 0.8375 0.622 0.614 0.622 0.614 0.659 16,572,365 0.6275 -3.49%
2022-10-21 0 0.860 0.850 0.860 0.830 0.870 10,452,000 8,824,220 0.8443 0.644 0.637 0.644 0.622 0.652 13,947,991 0.6327 3.61%
2022-10-20 0 0.830 0.830 0.840 0.820 0.870 16,218,000 13,524,520 0.8339 0.622 0.622 0.629 0.614 0.652 21,642,605 0.6249 -6.74%
2022-10-19 0 0.890 0.880 0.890 0.870 0.930 10,990,000 9,989,680 0.9090 0.667 0.659 0.667 0.652 0.697 14,665,941 0.6811 -2.20%
2022-10-18 0 0.910 0.900 0.910 0.900 0.920 13,539,725 12,334,196 0.9110 0.682 0.674 0.682 0.674 0.689 18,068,500 0.6826 0.00%
2022-10-17 0 0.910 0.900 0.910 0.900 0.950 16,315,016 15,048,802 0.9224 0.682 0.674 0.682 0.674 0.712 21,772,071 0.6912 -2.15%
2022-10-14 0 0.930 0.920 0.930 0.920 0.950 11,939,350 11,111,164 0.9306 0.697 0.689 0.697 0.689 0.712 15,932,830 0.6974 1.09%
2022-10-13 0 0.920 0.910 0.920 0.900 0.950 10,964,000 10,110,200 0.9221 0.689 0.682 0.689 0.674 0.712 14,631,245 0.6910 -1.08%
2022-10-12 0 0.930 0.920 0.930 0.910 0.970 8,165,200 7,688,492 0.9416 0.697 0.689 0.697 0.682 0.727 10,896,301 0.7056 -1.06%
2022-10-11 0 0.940 0.940 0.950 0.930 0.980 15,222,000 14,460,420 0.9500 0.704 0.704 0.712 0.697 0.734 20,313,463 0.7119 -3.09%
2022-10-10 0 0.970 0.970 0.980 0.970 1.050 12,240,000 12,259,622 1.0016 0.727 0.727 0.734 0.727 0.787 16,334,042 0.7506 -7.62%
2022-10-07 0 1.050 1.040 1.050 1.010 1.100 20,165,484 21,065,848 1.0446 0.787 0.779 0.787 0.757 0.824 26,910,446 0.7828 -1.87%
2022-10-06 0 1.070 1.060 1.070 0.970 1.090 49,689,322 50,750,921 1.0214 0.802 0.794 0.802 0.727 0.817 66,309,433 0.7654 8.08%
2022-10-05 0 0.990 0.980 0.990 0.970 1.010 46,152,680 45,818,674 0.9928 0.742 0.734 0.742 0.727 0.757 61,589,853 0.7439 1.02%
2022-10-03 0 0.980 0.970 0.980 0.900 0.980 42,293,988 40,090,469 0.9479 0.734 0.727 0.734 0.674 0.734 56,440,504 0.7103 8.89%
2022-09-30 0 0.900 0.900 0.920 0.900 0.970 31,174,000 29,126,320 0.9343 0.674 0.674 0.689 0.674 0.727 41,601,096 0.7001 -7.22%
2022-09-29 0 0.970 0.960 0.970 0.950 1.000 37,700,968 36,699,752 0.9734 0.727 0.719 0.727 0.712 0.749 50,311,208 0.7295 1.04%
2022-09-28 0 0.960 0.960 0.970 0.940 0.990 11,525,200 11,143,348 0.9669 0.719 0.719 0.727 0.704 0.742 15,380,155 0.7245 -1.03%
2022-09-27 0 0.970 0.960 0.970 0.930 0.970 13,898,000 13,167,820 0.9475 0.727 0.719 0.727 0.697 0.727 18,546,611 0.7100 2.11%
2022-09-26 0 0.950 0.940 0.950 0.880 0.960 28,424,000 26,562,380 0.9345 0.712 0.704 0.712 0.659 0.719 37,931,275 0.7003 2.15%
2022-09-23 0 0.930 0.920 0.930 0.930 0.980 18,262,000 17,488,200 0.9576 0.697 0.689 0.697 0.697 0.734 24,370,284 0.7176 -3.12%
2022-09-22 0 0.960 0.950 0.960 0.920 0.960 16,472,000 15,467,160 0.9390 0.719 0.712 0.719 0.689 0.719 21,981,564 0.7036 1.05%
2022-09-21 0 0.950 0.930 0.950 0.870 0.970 27,034,000 24,414,530 0.9031 0.712 0.697 0.712 0.652 0.727 36,076,347 0.6767 3.26%
2022-09-20 0 0.920 0.910 0.920 0.910 0.990 22,100,000 20,708,400 0.9370 0.689 0.682 0.689 0.682 0.742 29,492,020 0.7022 -4.17%
2022-09-19 0 0.960 0.960 0.970 0.950 1.000 17,451,484 17,065,662 0.9779 0.719 0.719 0.727 0.712 0.749 23,288,666 0.7328 -2.04%
2022-09-16 0 0.980 0.970 0.980 0.930 1.020 28,960,113 28,223,988 0.9746 0.734 0.727 0.734 0.697 0.764 38,646,707 0.7303 1.03%
2022-09-15 0 0.970 0.950 0.970 0.930 1.000 15,102,365 14,557,497 0.9639 0.727 0.712 0.727 0.697 0.749 20,153,812 0.7223 1.04%
2022-09-14 0 0.960 0.950 0.960 0.930 0.970 16,114,000 15,339,740 0.9520 0.719 0.712 0.719 0.697 0.727 21,503,819 0.7133 -1.03%
2022-09-13 0 0.970 0.960 0.970 0.900 0.980 22,587,226 21,170,155 0.9373 0.727 0.719 0.727 0.674 0.734 30,142,214 0.7023 2.11%
2022-09-09 0 0.950 0.940 0.950 0.890 0.980 16,040,742 14,813,687 0.9235 0.712 0.704 0.712 0.667 0.734 21,406,058 0.6920 6.74%
2022-09-08 0 0.890 0.880 0.890 0.850 0.910 13,330,000 11,687,280 0.8768 0.667 0.659 0.667 0.637 0.682 17,788,626 0.6570 -2.20%
2022-09-07 0 0.910 0.910 0.920 0.900 0.950 13,880,000 12,913,656 0.9304 0.682 0.682 0.689 0.674 0.712 18,522,590 0.6972 -4.21%
2022-09-06 0 0.950 0.940 0.950 0.920 0.950 12,176,000 11,389,170 0.9354 0.712 0.704 0.712 0.689 0.712 16,248,635 0.7009 0.00%
2022-09-05 0 0.950 0.920 0.950 0.890 0.950 15,070,000 13,699,460 0.9091 0.712 0.689 0.712 0.667 0.712 20,110,622 0.6812 1.06%
2022-09-02 0 0.940 0.940 0.950 0.880 0.950 15,922,000 14,619,520 0.9182 0.704 0.704 0.712 0.659 0.712 21,247,599 0.6881 3.30%
2022-09-01 0 0.910 0.910 0.920 0.910 0.970 12,024,000 11,216,160 0.9328 0.682 0.682 0.689 0.682 0.727 16,045,794 0.6990 -6.19%
2022-08-31 0 0.970 0.960 0.970 0.910 0.980 17,960,742 17,018,162 0.9475 0.727 0.719 0.727 0.682 0.734 23,968,261 0.7100 2.11%
2022-08-30 0 0.950 0.930 0.950 0.860 0.950 14,059,042 12,785,243 0.9094 0.712 0.697 0.712 0.644 0.712 18,761,518 0.6815 7.95%
2022-08-29 0 0.880 0.870 0.880 0.870 0.890 8,124,000 7,133,760 0.8781 0.659 0.652 0.659 0.652 0.667 10,841,320 0.6580 -1.12%
2022-08-26 0 0.890 0.880 0.890 0.840 0.900 19,385,371 16,926,405 0.8732 0.667 0.659 0.667 0.629 0.674 25,869,400 0.6543 4.71%
2022-08-25 0 0.850 0.850 0.870 0.840 0.880 12,808,000 11,034,960 0.8616 0.637 0.637 0.652 0.629 0.659 17,092,027 0.6456 -2.30%
2022-08-24 0 0.870 0.860 0.870 0.840 0.890 15,006,000 12,888,260 0.8589 0.652 0.644 0.652 0.629 0.667 20,025,215 0.6436 0.00%
2022-08-23 0 0.870 0.860 0.870 0.840 0.880 12,810,000 11,040,520 0.8619 0.652 0.644 0.652 0.629 0.659 17,094,696 0.6458 2.35%
2022-08-22 0 0.850 0.840 0.850 0.790 0.860 16,814,000 13,989,420 0.8320 0.637 0.629 0.637 0.592 0.644 22,437,956 0.6235 7.59%
2022-08-19 0 0.790 0.790 0.800 0.740 0.810 16,102,016 12,532,751 0.7783 0.592 0.592 0.599 0.555 0.607 21,487,827 0.5832 3.95%
2022-08-18 0 0.760 0.750 0.760 0.740 0.770 14,293,800 10,778,986 0.7541 0.570 0.562 0.570 0.555 0.577 19,074,798 0.5651 1.33%
2022-08-17 0 0.750 0.750 0.760 0.740 0.760 10,524,000 7,871,440 0.7480 0.562 0.562 0.570 0.555 0.570 14,044,073 0.5605 -1.32%
2022-08-16 0 0.760 0.750 0.760 0.720 0.760 20,262,000 15,037,680 0.7422 0.570 0.562 0.570 0.540 0.570 27,039,245 0.5561 2.70%
2022-08-15 0 0.740 0.740 0.750 0.730 0.790 16,126,000 12,109,200 0.7509 0.555 0.555 0.562 0.547 0.592 21,519,833 0.5627 -5.13%
2022-08-12 0 0.780 0.770 0.780 0.760 0.880 26,008,000 20,866,354 0.8023 0.584 0.577 0.584 0.570 0.659 34,707,170 0.6012 -3.70%
2022-08-11 0 0.810 0.810 0.820 0.630 0.820 88,334,870 64,152,269 0.7262 0.607 0.607 0.614 0.472 0.614 117,881,165 0.5442 8.00%
2022-08-10 0 0.750 0.750 0.760 0.730 0.810 35,231,000 27,192,470 0.7718 0.562 0.562 0.570 0.547 0.607 47,015,084 0.5784 -6.25%
2022-08-09 0 0.800 0.790 0.800 0.780 0.820 22,140,000 17,760,960 0.8022 0.599 0.592 0.599 0.584 0.614 29,545,399 0.6011 0.00%
2022-08-08 0 0.800 0.780 0.800 0.760 0.800 19,008,761 14,711,035 0.7739 0.599 0.584 0.599 0.570 0.599 25,366,822 0.5799 5.26%
2022-08-05 0 0.760 0.760 0.770 0.750 0.830 15,512,867 11,883,562 0.7660 0.570 0.570 0.577 0.562 0.622 20,701,619 0.5740 -3.80%
2022-08-04 0 0.790 0.770 0.790 0.770 0.800 22,364,741 17,617,064 0.7877 0.592 0.577 0.592 0.577 0.599 29,845,312 0.5903 2.60%
2022-08-03 0 0.770 0.770 0.780 0.770 0.800 15,438,000 12,122,920 0.7853 0.577 0.577 0.584 0.577 0.599 20,601,711 0.5884 -1.28%
2022-08-02 0 0.780 0.780 0.790 0.770 0.860 24,638,000 19,753,318 0.8017 0.584 0.584 0.592 0.577 0.644 32,878,932 0.6008 -10.34%
2022-08-01 0 0.870 0.860 0.870 0.850 0.920 14,238,000 12,410,370 0.8716 0.652 0.644 0.652 0.637 0.689 19,000,334 0.6532 -3.33%
2022-07-29 0 0.900 0.900 0.910 0.890 0.920 23,043,226 20,953,814 0.9093 0.674 0.674 0.682 0.667 0.689 30,750,737 0.6814 0.00%
2022-07-28 0 0.900 0.900 0.910 0.890 0.920 15,778,454 14,306,635 0.9067 0.674 0.674 0.682 0.667 0.689 21,056,040 0.6795 1.12%
2022-07-27 0 0.890 0.890 0.900 0.890 0.930 15,736,000 14,192,640 0.9019 0.667 0.667 0.674 0.667 0.697 20,999,386 0.6759 -3.26%
2022-07-26 0 0.920 0.900 0.920 0.860 0.920 17,716,000 15,728,394 0.8878 0.689 0.674 0.689 0.644 0.689 23,641,657 0.6653 5.75%
2022-07-25 0 0.870 0.860 0.870 0.840 0.870 19,736,000 16,813,392 0.8519 0.652 0.644 0.652 0.629 0.652 26,337,308 0.6384 2.35%
2022-07-22 0 0.850 0.850 0.860 0.830 0.910 27,530,005 23,724,404 0.8618 0.637 0.637 0.644 0.622 0.682 36,738,256 0.6458 -6.59%
2022-07-21 0 0.910 0.900 0.910 0.890 0.930 21,780,000 19,844,980 0.9112 0.682 0.674 0.682 0.667 0.697 29,064,986 0.6828 -2.15%
2022-07-20 0 0.930 0.920 0.930 0.920 0.980 22,302,000 21,150,590 0.9484 0.697 0.689 0.697 0.689 0.734 29,761,585 0.7107 -4.12%
2022-07-19 0 0.970 0.950 0.970 0.920 0.970 21,228,558 20,066,648 0.9453 0.727 0.712 0.727 0.689 0.727 28,329,098 0.7083 3.19%
2022-07-18 0 0.940 0.940 0.950 0.900 0.980 143,408,000 130,280,000 0.9085 0.704 0.704 0.712 0.674 0.734 191,375,186 0.6808 3.30%
2022-07-15 0 0.910 0.910 0.920 0.890 0.940 25,732,000 23,506,950 0.9135 0.682 0.682 0.689 0.667 0.704 34,338,853 0.6846 1.11%
2022-07-14 0 0.900 0.890 0.900 0.880 0.920 26,326,300 23,477,647 0.8918 0.674 0.667 0.674 0.659 0.689 35,131,935 0.6683 0.00%
2022-07-13 0 0.900 0.900 0.910 0.890 0.920 25,332,000 22,887,380 0.9035 0.674 0.674 0.682 0.667 0.689 33,805,061 0.6770 0.00%
2022-07-12 0 0.900 0.900 0.910 0.880 0.910 12,284,000 11,001,108 0.8956 0.674 0.674 0.682 0.659 0.682 16,392,759 0.6711 0.00%
2022-07-11 0 0.900 0.890 0.900 0.880 0.920 23,770,000 21,198,060 0.8918 0.674 0.667 0.674 0.659 0.689 31,720,603 0.6683 1.12%
2022-07-08 0 0.890 0.890 0.900 0.880 0.990 46,530,000 43,149,800 0.9274 0.667 0.667 0.674 0.659 0.742 62,093,380 0.6949 -1.11%
2022-07-07 0 0.900 0.900 0.910 0.870 0.920 21,424,000 19,178,182 0.8952 0.674 0.674 0.682 0.652 0.689 28,589,911 0.6708 -2.17%
2022-07-06 0 0.920 0.910 0.920 0.900 1.010 33,822,731 31,571,001 0.9334 0.689 0.682 0.689 0.674 0.757 45,135,776 0.6995 -4.17%
2022-07-05 0 0.960 0.960 0.970 0.930 1.010 36,992,487 35,822,134 0.9684 0.719 0.719 0.727 0.697 0.757 49,365,754 0.7256 4.35%
2022-07-04 0 0.920 0.920 0.930 0.920 0.960 33,067,438 30,912,003 0.9348 0.689 0.689 0.697 0.689 0.719 44,127,853 0.7005 -2.13%
2022-06-30 0 0.940 0.940 0.950 0.930 0.970 22,013,412 20,866,250 0.9479 0.704 0.704 0.712 0.697 0.727 29,376,470 0.7103 -2.08%
2022-06-29 0 0.960 0.960 0.970 0.920 0.990 40,752,000 38,675,060 0.9490 0.719 0.719 0.727 0.689 0.742 54,382,751 0.7112 -2.04%
2022-06-28 0 0.980 0.970 0.980 0.960 1.020 43,730,000 43,311,468 0.9904 0.734 0.727 0.734 0.719 0.764 58,356,834 0.7422 -2.00%
2022-06-27 0 1.000 0.990 1.000 0.970 1.020 57,957,438 57,980,821 1.0004 0.749 0.742 0.749 0.727 0.764 77,343,073 0.7497 3.09%
2022-06-24 0 0.970 0.960 0.970 0.960 1.010 23,360,000 23,040,710 0.9863 0.727 0.719 0.727 0.719 0.757 31,173,465 0.7391 -3.96%
2022-06-23 0 1.010 1.000 1.010 0.970 1.010 20,644,000 20,488,822 0.9925 0.757 0.749 0.757 0.727 0.757 27,549,016 0.7437 1.00%
2022-06-22 0 1.000 0.990 1.000 0.980 1.020 19,794,000 19,685,500 0.9945 0.749 0.742 0.749 0.734 0.764 26,414,708 0.7452 2.04%
2022-06-21 0 0.980 0.980 0.990 0.980 1.030 25,262,000 25,329,910 1.0027 0.734 0.734 0.742 0.734 0.772 33,711,647 0.7514 -3.92%
2022-06-20 0 1.020 1.010 1.020 0.990 1.030 22,034,000 22,221,036 1.0085 0.764 0.757 0.764 0.742 0.772 29,403,944 0.7557 0.99%
2022-06-17 0 1.010 1.010 1.020 1.000 1.060 27,610,000 28,386,920 1.0281 0.757 0.757 0.764 0.749 0.794 36,845,008 0.7704 -3.81%
2022-06-16 0 1.050 1.040 1.050 1.030 1.070 34,371,456 36,045,076 1.0487 0.787 0.779 0.787 0.772 0.802 45,868,039 0.7858 0.00%
2022-06-15 0 1.050 1.050 1.060 1.040 1.100 32,220,000 34,459,100 1.0695 0.787 0.787 0.794 0.779 0.824 42,996,963 0.8014 -0.94%
2022-06-14 0 1.060 1.050 1.060 1.060 1.120 28,934,098 31,347,691 1.0834 0.794 0.787 0.794 0.794 0.839 38,611,991 0.8119 -7.02%
2022-06-13 0 1.140 1.130 1.140 1.100 1.170 26,880,550 30,911,754 1.1500 0.854 0.847 0.854 0.824 0.877 35,871,571 0.8617 0.00%
2022-06-10 0 1.140 1.140 1.150 1.120 1.150 20,386,742 23,010,446 1.1287 0.854 0.854 0.862 0.839 0.862 27,205,711 0.8458 -0.87%
2022-06-09 0 1.150 1.140 1.150 1.130 1.190 17,788,742 20,488,481 1.1518 0.862 0.854 0.862 0.847 0.892 23,738,730 0.8631 0.00%
2022-06-08 0 1.150 1.150 1.160 1.130 1.170 20,530,000 23,687,800 1.1538 0.862 0.862 0.869 0.847 0.877 27,396,886 0.8646 0.88%
2022-06-07 0 1.140 1.130 1.140 1.120 1.200 26,536,742 30,911,428 1.1649 0.854 0.847 0.854 0.839 0.899 35,412,766 0.8729 -3.39%
2022-06-06 0 1.180 1.170 1.180 1.160 1.210 33,462,840 39,330,310 1.1753 0.884 0.877 0.884 0.869 0.907 44,655,509 0.8807 -0.84%
2022-06-02 0 1.190 1.180 1.190 1.160 1.230 14,662,000 17,495,700 1.1933 0.892 0.884 0.892 0.869 0.922 19,566,154 0.8942 -3.25%
2022-06-01 0 1.230 1.220 1.230 1.220 1.290 39,440,742 49,342,691 1.2511 0.922 0.914 0.922 0.914 0.967 52,632,903 0.9375 -2.38%
2022-05-31 0 1.260 1.260 1.270 1.240 1.310 244,047,368 308,148,590 1.2627 0.944 0.944 0.952 0.929 0.982 325,676,464 0.9462 -1.56%
2022-05-30 0 1.280 1.270 1.280 1.240 1.320 22,887,188 29,447,293 1.2866 0.959 0.952 0.959 0.929 0.989 30,542,507 0.9641 0.79%
2022-05-27 0 1.270 1.260 1.270 1.250 1.300 16,622,196 21,204,729 1.2757 0.952 0.944 0.952 0.937 0.974 22,181,997 0.9559 0.79%
2022-05-26 0 1.260 1.250 1.260 1.150 1.260 23,859,678 29,121,265 1.2205 0.944 0.937 0.944 0.862 0.944 31,840,276 0.9146 5.88%
2022-05-25 0 1.190 1.180 1.190 1.180 1.270 21,112,735 25,893,280 1.2264 0.892 0.884 0.892 0.884 0.952 28,174,534 0.9190 -0.83%
2022-05-24 0 1.200 1.200 1.210 1.190 1.250 23,229,452 28,457,617 1.2251 0.899 0.899 0.907 0.892 0.937 30,999,252 0.9180 -2.44%
2022-05-23 0 1.230 1.220 1.230 1.170 1.250 20,295,710 24,743,704 1.2192 0.922 0.914 0.922 0.877 0.937 27,084,230 0.9136 5.13%
2022-05-20 0 1.170 1.170 1.180 1.160 1.240 24,081,424 28,739,549 1.1934 0.877 0.877 0.884 0.869 0.929 32,136,192 0.8943 -0.85%
2022-05-19 0 1.180 1.170 1.180 1.100 1.190 25,432,742 29,436,176 1.1574 0.884 0.877 0.884 0.824 0.892 33,939,499 0.8673 0.85%
2022-05-18 0 1.170 1.160 1.170 1.080 1.190 32,360,888 36,769,129 1.1362 0.877 0.869 0.877 0.809 0.892 43,184,975 0.8514 3.54%
2022-05-17 0 1.130 1.120 1.130 1.030 1.140 44,539,530 48,194,926 1.0821 0.847 0.839 0.847 0.772 0.854 59,437,136 0.8109 8.65%
2022-05-16 0 1.040 1.020 1.040 1.020 1.070 46,780,226 48,950,466 1.0464 0.779 0.764 0.779 0.764 0.802 62,427,301 0.7841 0.00%
2022-05-13 0 1.040 1.030 1.040 0.950 1.040 60,298,000 59,993,488 0.9949 0.779 0.772 0.779 0.712 0.779 80,466,508 0.7456 8.33%
2022-05-12 0 0.960 0.960 0.970 0.940 1.030 32,720,000 32,465,872 0.9922 0.719 0.719 0.727 0.704 0.772 43,664,203 0.7435 -4.95%
2022-05-11 0 1.010 1.000 1.010 0.950 1.010 35,362,064 34,644,404 0.9797 0.757 0.749 0.757 0.712 0.757 47,189,986 0.7341 4.12%
2022-05-10 0 0.970 0.960 0.970 0.890 0.990 29,272,000 28,031,630 0.9576 0.727 0.719 0.727 0.667 0.742 39,062,914 0.7176 1.04%
2022-05-06 0 0.960 0.950 0.960 0.950 1.070 35,378,000 34,821,880 0.9843 0.719 0.712 0.719 0.712 0.802 47,211,253 0.7376 -11.11%
2022-05-05 0 1.080 1.070 1.080 1.010 1.090 50,652,000 52,869,140 1.0438 0.809 0.802 0.809 0.757 0.817 67,594,108 0.7822 3.85%
2022-05-04 0 1.040 1.030 1.040 0.990 1.050 68,088,742 69,395,224 1.0192 0.779 0.772 0.779 0.742 0.787 90,863,101 0.7637 5.05%
2022-05-03 0 0.990 0.970 0.990 0.920 0.990 70,152,742 66,237,182 0.9442 0.742 0.727 0.742 0.689 0.742 93,617,469 0.7075 6.45%
2022-04-29 0 0.930 0.920 0.930 0.840 0.940 94,334,000 83,787,460 0.8882 0.697 0.689 0.697 0.629 0.704 125,886,888 0.6656 9.41%
2022-04-28 0 0.850 0.840 0.850 0.810 0.850 31,086,000 26,093,170 0.8394 0.637 0.629 0.637 0.607 0.637 41,483,662 0.6290 1.19%
2022-04-27 0 0.840 0.830 0.840 0.820 0.890 23,770,000 20,294,520 0.8538 0.629 0.622 0.629 0.614 0.667 31,720,603 0.6398 -4.55%
2022-04-26 0 0.880 0.860 0.880 0.850 0.900 42,930,000 37,615,484 0.8762 0.659 0.644 0.659 0.637 0.674 57,289,250 0.6566 1.15%
2022-04-25 0 0.870 0.860 0.870 0.850 0.930 40,134,742 35,580,150 0.8865 0.652 0.644 0.652 0.637 0.697 53,559,032 0.6643 -5.43%
2022-04-22 0 0.920 0.910 0.920 0.870 0.930 93,884,000 84,905,070 0.9044 0.689 0.682 0.689 0.652 0.697 125,286,371 0.6777 2.22%
2022-04-21 0 0.900 0.890 0.900 0.860 0.920 38,982,000 34,578,540 0.8870 0.674 0.667 0.674 0.644 0.689 52,020,721 0.6647 0.00%
2022-04-20 0 0.900 0.890 0.900 0.880 0.930 54,326,000 48,468,292 0.8922 0.674 0.667 0.674 0.659 0.697 72,496,990 0.6686 0.00%
2022-04-19 0 0.900 0.880 0.900 0.830 0.910 39,524,000 34,701,852 0.8780 0.674 0.659 0.674 0.622 0.682 52,744,009 0.6579 7.14%
2022-04-14 0 0.840 0.840 0.850 0.800 0.880 65,348,000 55,155,820 0.8440 0.629 0.629 0.637 0.599 0.659 87,205,635 0.6325 5.00%
2022-04-13 0 0.800 0.790 0.800 0.750 0.820 37,912,000 29,805,320 0.7862 0.599 0.592 0.599 0.562 0.614 50,592,826 0.5891 0.00%
2022-04-12 0 0.800 0.790 0.800 0.790 0.930 42,401,958 34,586,764 0.8157 0.599 0.592 0.599 0.592 0.697 56,584,588 0.6112 -13.98%
2022-04-11 0 0.930 0.920 0.930 0.910 0.980 32,926,000 31,102,890 0.9446 0.697 0.689 0.697 0.682 0.734 43,939,106 0.7079 -3.12%
2022-04-08 0 0.960 0.950 0.960 0.880 0.960 44,350,000 40,235,260 0.9072 0.719 0.712 0.719 0.659 0.719 59,184,212 0.6798 7.87%
2022-04-07 0 0.890 0.880 0.890 0.870 0.910 32,302,000 28,658,160 0.8872 0.667 0.659 0.667 0.652 0.682 43,106,391 0.6648 0.00%
2022-04-06 0 0.890 0.880 0.890 0.860 0.900 39,448,000 34,873,020 0.8840 0.667 0.659 0.667 0.644 0.674 52,642,588 0.6624 3.49%
2022-04-04 0 0.860 0.840 0.860 0.780 0.860 36,084,000 29,820,400 0.8264 0.644 0.629 0.644 0.584 0.644 48,153,396 0.6193 4.88%
2022-04-01 0 0.820 0.810 0.820 0.790 0.900 49,506,000 40,899,820 0.8262 0.614 0.607 0.614 0.592 0.674 66,064,794 0.6191 -8.89%
2022-03-31 0 0.900 0.890 0.900 0.850 0.920 38,684,088 34,528,733 0.8926 0.674 0.667 0.674 0.637 0.689 51,623,163 0.6689 4.65%
2022-03-30 0 0.860 0.850 0.860 0.830 0.880 31,966,000 27,004,000 0.8448 0.644 0.637 0.644 0.622 0.659 42,658,005 0.6330 1.18%
2022-03-29 0 0.850 0.840 0.850 0.810 0.860 33,012,000 27,433,000 0.8310 0.637 0.629 0.637 0.607 0.644 44,053,872 0.6227 2.41%
2022-03-28 0 0.830 0.820 0.830 0.810 0.860 36,706,000 30,634,140 0.8346 0.622 0.614 0.622 0.607 0.644 48,983,443 0.6254 -2.35%
2022-03-25 0 0.850 0.840 0.850 0.830 0.880 35,186,000 29,889,360 0.8495 0.637 0.629 0.637 0.622 0.659 46,955,032 0.6366 -2.30%
2022-03-24 0 0.870 0.860 0.870 0.850 0.920 27,876,000 24,692,120 0.8858 0.652 0.644 0.652 0.637 0.689 37,199,980 0.6638 -5.43%
2022-03-23 0 0.920 0.910 0.920 0.860 0.930 37,062,000 32,846,940 0.8863 0.689 0.682 0.689 0.644 0.697 49,458,518 0.6641 1.10%
2022-03-22 0 0.910 0.880 0.910 0.860 0.960 34,838,000 31,430,120 0.9022 0.682 0.659 0.682 0.644 0.719 46,490,633 0.6761 -1.09%
2022-03-21 0 0.920 0.900 0.920 0.890 0.930 31,038,609 28,332,920 0.9128 0.689 0.674 0.689 0.667 0.697 41,420,420 0.6840 0.00%
2022-03-18 0 0.920 0.910 0.920 0.810 0.920 59,671,391 52,176,307 0.8744 0.689 0.682 0.689 0.607 0.689 79,630,310 0.6552 13.58%
2022-03-17 0 0.810 0.810 0.820 0.760 0.840 44,498,000 35,385,442 0.7952 0.607 0.607 0.614 0.570 0.629 59,381,715 0.5959 3.85%
2022-03-16 0 0.780 0.770 0.780 0.670 0.800 70,842,000 53,586,874 0.7564 0.584 0.577 0.584 0.502 0.599 94,537,271 0.5668 16.42%
2022-03-15 0 0.670 0.660 0.670 0.640 0.720 44,774,000 30,777,460 0.6874 0.502 0.495 0.502 0.480 0.540 59,750,032 0.5151 -8.22%
2022-03-14 0 0.770 0.770 0.780 0.760 0.940 40,100,000 32,091,856 0.8003 0.547 0.547 0.554 0.540 0.668 56,444,871 0.5686 -11.49%
2022-03-11 0 0.870 0.870 0.880 0.820 0.940 49,932,000 43,132,900 0.8638 0.618 0.618 0.625 0.583 0.668 70,284,421 0.6137 1.16%
2022-03-10 0 0.860 0.850 0.860 0.800 0.860 49,552,000 41,163,520 0.8307 0.611 0.604 0.611 0.568 0.611 69,749,532 0.5902 2.38%
2022-03-09 0 0.840 0.830 0.840 0.830 0.980 41,826,000 36,758,010 0.8788 0.597 0.590 0.597 0.590 0.696 58,874,393 0.6243 -9.68%
2022-03-08 0 0.930 0.930 0.940 0.920 1.020 45,356,000 43,589,778 0.9611 0.661 0.661 0.668 0.654 0.725 63,843,231 0.6828 -5.10%
2022-03-07 0 0.980 0.950 0.980 0.860 0.980 48,866,000 45,360,104 0.9283 0.696 0.675 0.696 0.611 0.696 68,783,917 0.6595 7.69%
2022-03-04 0 0.910 0.910 0.920 0.910 1.040 21,498,000 20,544,750 0.9557 0.646 0.646 0.654 0.646 0.739 30,260,644 0.6789 -13.33%
2022-03-03 0 1.050 1.030 1.050 0.990 1.050 26,128,000 26,889,280 1.0291 0.746 0.732 0.746 0.703 0.746 36,777,845 0.7311 2.94%
2022-03-02 0 1.020 1.010 1.020 0.820 1.030 34,726,000 32,338,156 0.9312 0.725 0.718 0.725 0.583 0.732 48,880,414 0.6616 14.61%
2022-03-01 0 0.890 0.890 0.900 0.870 1.170 30,498,000 30,248,340 0.9918 0.632 0.632 0.639 0.618 0.831 42,929,069 0.7046 -24.58%
2022-02-28 0 1.180 1.170 1.180 1.170 1.240 19,515,226 23,317,394 1.1948 0.838 0.831 0.838 0.831 0.881 27,469,686 0.8488 -3.28%
2022-02-25 0 1.220 1.210 1.220 1.130 1.230 17,867,153 20,909,678 1.1703 0.867 0.860 0.867 0.803 0.874 25,149,854 0.8314 3.39%
2022-02-24 0 1.180 1.170 1.180 1.090 1.180 27,827,677 31,824,907 1.1436 0.838 0.831 0.838 0.774 0.838 39,170,315 0.8125 5.36%
2022-02-23 0 1.120 1.110 1.120 1.050 1.140 269,512,000 296,927,740 1.1017 0.796 0.789 0.796 0.746 0.810 379,365,836 0.7827 4.67%
2022-02-22 0 1.070 1.070 1.080 1.060 1.110 15,886,000 17,158,070 1.0801 0.760 0.760 0.767 0.753 0.789 22,361,178 0.7673 -2.73%
2022-02-21 0 1.100 1.090 1.110 1.050 1.120 20,274,000 22,228,486 1.0964 0.781 0.774 0.789 0.746 0.796 28,537,738 0.7789 0.92%
2022-02-18 0 1.090 1.080 1.090 1.090 1.190 20,168,000 22,943,162 1.1376 0.774 0.767 0.774 0.774 0.845 28,388,533 0.8082 -7.63%
2022-02-17 0 1.180 1.170 1.180 1.150 1.240 29,930,000 35,103,160 1.1728 0.838 0.831 0.838 0.817 0.881 42,129,551 0.8332 -1.67%
2022-02-16 0 1.200 1.190 1.200 1.120 1.200 36,395,579 42,690,929 1.1730 0.853 0.845 0.853 0.796 0.853 51,230,518 0.8333 4.35%
2022-02-15 0 1.150 1.150 1.170 1.090 1.200 26,760,000 30,744,450 1.1489 0.817 0.817 0.831 0.774 0.853 37,667,450 0.8162 0.88%
2022-02-14 0 1.140 1.130 1.140 1.130 1.300 23,916,000 28,045,020 1.1726 0.810 0.803 0.810 0.803 0.924 33,664,228 0.8331 -9.52%
2022-02-11 0 1.260 1.240 1.260 1.200 1.260 24,016,000 29,734,060 1.2381 0.895 0.881 0.895 0.853 0.895 33,804,988 0.8796 0.00%
2022-02-10 0 1.260 1.250 1.260 1.180 1.300 24,456,455 30,887,320 1.2630 0.895 0.888 0.895 0.838 0.924 34,424,974 0.8972 3.28%
2022-02-09 0 1.220 1.180 1.220 1.060 1.220 29,641,968 34,469,093 1.1628 0.867 0.838 0.867 0.753 0.867 41,724,116 0.8261 11.93%
2022-02-08 0 1.090 1.090 1.100 1.090 1.140 19,504,657 21,697,856 1.1124 0.774 0.774 0.781 0.774 0.810 27,454,809 0.7903 -3.54%
2022-02-07 0 1.130 1.130 1.140 1.110 1.180 24,498,000 27,815,560 1.1354 0.803 0.803 0.810 0.789 0.838 34,483,453 0.8066 -3.42%
2022-02-04 0 1.170 1.160 1.170 1.100 1.170 24,775,210 27,937,347 1.1276 0.831 0.824 0.831 0.781 0.831 34,873,654 0.8011 1.74%
2022-01-31 0 1.150 1.120 1.150 1.050 1.150 19,302,000 21,253,760 1.1011 0.817 0.796 0.817 0.746 0.817 27,169,549 0.7823 3.60%
2022-01-28 0 1.110 1.090 1.110 1.080 1.140 31,198,742 34,515,021 1.1063 0.789 0.774 0.789 0.767 0.810 43,915,435 0.7859 -1.77%
2022-01-27 0 1.130 1.120 1.130 1.060 1.130 25,510,266 28,113,729 1.1021 0.803 0.796 0.803 0.753 0.803 35,908,321 0.7829 2.73%
2022-01-26 0 1.100 1.060 1.100 1.050 1.120 23,990,194 26,048,199 1.0858 0.781 0.753 0.781 0.746 0.796 33,768,663 0.7714 0.00%
2022-01-25 0 1.100 1.090 1.100 1.060 1.130 19,781,652 21,804,427 1.1023 0.781 0.774 0.781 0.753 0.803 27,844,708 0.7831 2.80%
2022-01-24 0 1.070 1.060 1.070 1.000 1.080 17,009,775 17,969,028 1.0564 0.760 0.753 0.760 0.710 0.767 23,943,006 0.7505 2.88%
2022-01-21 0 1.040 1.040 1.050 1.000 1.060 28,780,742 29,648,079 1.0301 0.739 0.739 0.746 0.710 0.753 40,511,852 0.7318 -2.80%
2022-01-20 0 1.070 1.050 1.070 1.020 1.110 21,223,968 22,142,687 1.0433 0.760 0.746 0.760 0.725 0.789 29,874,916 0.7412 0.00%
2022-01-19 0 1.070 1.060 1.070 0.970 1.120 23,155,226 23,911,015 1.0326 0.760 0.753 0.760 0.689 0.796 32,593,360 0.7336 10.31%
2022-01-18 0 0.970 0.950 0.970 0.820 0.970 28,620,000 26,194,880 0.9153 0.689 0.675 0.689 0.583 0.689 40,285,591 0.6502 5.43%
2022-01-17 0 0.920 0.910 0.920 0.870 1.000 33,089,585 30,724,410 0.9285 0.654 0.646 0.654 0.618 0.710 46,576,991 0.6596 -8.00%
2022-01-14 0 1.000 0.990 1.000 0.880 1.000 23,908,000 22,035,988 0.9217 0.710 0.703 0.710 0.625 0.710 33,652,967 0.6548 9.89%
2022-01-13 0 0.910 0.900 0.910 0.840 0.910 15,444,000 13,586,760 0.8797 0.646 0.639 0.646 0.597 0.646 21,739,017 0.6250 4.60%
2022-01-12 0 0.870 0.860 0.870 0.790 0.880 25,556,000 21,727,690 0.8502 0.618 0.611 0.618 0.561 0.625 35,972,696 0.6040 2.35%
2022-01-11 0 0.850 0.830 0.850 0.710 0.860 28,462,000 23,032,568 0.8092 0.604 0.590 0.604 0.504 0.611 40,063,190 0.5749 13.33%
2022-01-10 0 0.750 0.750 0.760 0.690 0.760 18,948,000 13,926,840 0.7350 0.533 0.533 0.540 0.490 0.540 26,671,257 0.5222 4.17%
2022-01-07 0 0.720 0.720 0.730 0.670 0.730 23,024,000 16,061,960 0.6976 0.512 0.512 0.519 0.476 0.519 32,408,646 0.4956 4.35%
2022-01-06 0 0.690 0.670 0.690 0.640 0.700 30,768,000 20,377,680 0.6623 0.490 0.476 0.490 0.455 0.497 43,309,122 0.4705 -4.17%
2022-01-05 0 0.720 0.690 0.720 0.680 0.730 22,660,000 15,868,302 0.7003 0.512 0.490 0.512 0.483 0.519 31,896,279 0.4975 -1.37%
2022-01-04 0 0.730 0.720 0.730 0.660 0.730 28,932,000 20,310,600 0.7020 0.519 0.512 0.519 0.469 0.519 40,724,763 0.4987 5.80%
2022-01-03 0 0.690 0.680 0.690 0.580 0.690 22,826,000 14,727,040 0.6452 0.490 0.483 0.490 0.412 0.490 32,129,941 0.4584 6.15%
2021-12-31 0 0.650 0.640 0.650 0.610 0.700 32,932,000 21,635,560 0.6570 0.462 0.455 0.462 0.433 0.497 46,355,174 0.4667 0.00%
2021-12-30 0 0.650 0.640 0.650 0.500 0.650 26,260,000 15,284,390 0.5820 0.462 0.455 0.462 0.355 0.462 36,963,649 0.4135 27.45%
2021-12-29 0 0.510 0.500 0.510 0.460 0.530 73,462,000 34,893,510 0.4750 0.362 0.355 0.362 0.327 0.377 103,405,314 0.3374 6.25%
2021-12-28 0 0.480 0.475 0.480 0.480 0.520 60,018,000 29,574,978 0.4928 0.341 0.337 0.341 0.341 0.369 84,481,503 0.3501 0.00%
2021-12-24 0 0.480 0.480 0.485 0.475 0.510 43,746,531 21,145,195 0.4834 0.341 0.341 0.345 0.337 0.362 61,577,738 0.3434 -4.00%
2021-12-23 0 0.500 0.495 0.500 0.485 0.520 12,258,000 6,169,600 0.5033 0.355 0.352 0.355 0.345 0.369 17,254,395 0.3576 0.00%
2021-12-22 0 0.500 0.495 0.500 0.490 0.540 25,354,742 12,848,246 0.5067 0.355 0.352 0.355 0.348 0.384 35,689,405 0.3600 -5.66%
2021-12-21 0 0.530 0.500 0.530 0.500 0.530 17,355,587 8,860,781 0.5105 0.377 0.355 0.377 0.355 0.377 24,429,772 0.3627 3.92%
2021-12-20 0 0.510 0.510 0.520 0.500 0.530 15,621,000 8,028,750 0.5140 0.362 0.362 0.369 0.355 0.377 21,988,163 0.3651 4.08%
2021-12-17 0 0.490 0.490 0.500 0.490 0.660 54,808,000 29,930,660 0.5461 0.348 0.348 0.355 0.348 0.469 77,147,892 0.3880 -25.76%
2021-12-16 0 0.660 0.650 0.660 0.650 0.680 12,030,900 8,003,879 0.6653 0.469 0.462 0.469 0.462 0.483 16,934,728 0.4726 0.00%
2021-12-15 0 0.660 0.650 0.660 0.640 0.700 40,018,000 26,545,820 0.6633 0.469 0.462 0.469 0.455 0.497 56,329,447 0.4713 -2.94%
2021-12-14 0 0.680 0.670 0.680 0.630 0.700 51,356,000 34,775,580 0.6771 0.483 0.476 0.483 0.448 0.497 72,288,848 0.4811 -2.86%
2021-12-13 0 0.700 0.680 0.700 0.680 0.750 37,182,000 26,272,480 0.7066 0.497 0.483 0.497 0.483 0.533 52,337,486 0.5020 -6.67%
2021-12-10 0 0.750 0.740 0.750 0.730 0.770 19,702,000 14,734,100 0.7478 0.533 0.526 0.533 0.519 0.547 27,732,590 0.5313 -2.60%
2021-12-09 0 0.770 0.760 0.770 0.700 0.770 18,240,000 13,200,690 0.7237 0.547 0.540 0.547 0.497 0.547 25,674,674 0.5142 8.45%
2021-12-08 0 0.710 0.700 0.710 0.710 0.730 16,352,000 11,728,500 0.7173 0.504 0.497 0.504 0.504 0.519 23,017,120 0.5096 -1.39%
2021-12-07 0 0.720 0.710 0.720 0.710 0.730 14,573,610 10,506,395 0.7209 0.512 0.504 0.512 0.504 0.519 20,513,854 0.5122 0.00%
2021-12-06 0 0.720 0.710 0.730 0.710 0.740 25,978,000 18,838,560 0.7252 0.512 0.504 0.519 0.504 0.526 36,566,705 0.5152 0.00%
2021-12-03 0 0.720 0.720 0.740 0.720 0.740 13,494,000 9,850,700 0.7300 0.512 0.512 0.526 0.512 0.526 18,994,192 0.5186 0.00%
2021-12-02 0 0.720 0.720 0.730 0.710 0.740 32,997,000 24,024,910 0.7281 0.512 0.512 0.519 0.504 0.526 46,446,668 0.5173 0.00%
2021-12-01 0 0.720 0.710 0.720 0.690 0.730 17,930,000 12,747,860 0.7110 0.512 0.504 0.512 0.490 0.519 25,238,318 0.5051 2.86%
2021-11-30 0 0.700 0.700 0.710 0.700 0.720 9,785,125 6,939,972 0.7092 0.497 0.497 0.504 0.497 0.512 13,773,569 0.5039 -2.78%
2021-11-29 0 0.720 0.710 0.720 0.710 0.740 15,578,742 11,258,317 0.7227 0.512 0.504 0.512 0.504 0.526 21,928,680 0.5134 -4.00%
2021-11-26 0 0.750 0.730 0.750 0.730 0.780 29,114,000 21,673,240 0.7444 0.533 0.519 0.533 0.519 0.554 40,980,947 0.5289 -2.60%
2021-11-25 0 0.770 0.770 0.780 0.710 0.780 27,502,000 20,840,780 0.7578 0.547 0.547 0.554 0.504 0.554 38,711,891 0.5384 6.94%
2021-11-24 0 0.720 0.710 0.720 0.690 0.720 26,042,000 18,332,100 0.7039 0.512 0.504 0.512 0.490 0.512 36,656,791 0.5001 5.88%
2021-11-23 0 0.680 0.670 0.680 0.670 0.700 31,632,000 21,771,740 0.6883 0.483 0.476 0.483 0.476 0.497 44,525,291 0.4890 -1.45%
2021-11-22 0 0.690 0.690 0.700 0.670 0.710 18,060,000 12,610,840 0.6983 0.490 0.490 0.497 0.476 0.504 25,421,306 0.4961 2.99%
2021-11-19 0 0.670 0.670 0.680 0.660 0.690 16,728,000 11,226,060 0.6711 0.476 0.476 0.483 0.469 0.490 23,546,379 0.4768 0.00%
2021-11-18 0 0.670 0.660 0.670 0.660 0.700 14,574,000 9,935,220 0.6817 0.476 0.469 0.476 0.469 0.497 20,514,403 0.4843 -2.90%
2021-11-17 0 0.690 0.690 0.700 0.690 0.720 24,994,000 17,590,280 0.7038 0.490 0.490 0.497 0.490 0.512 35,181,623 0.5000 -1.43%
2021-11-16 0 0.700 0.690 0.700 0.690 0.710 11,844,000 8,290,500 0.7000 0.497 0.490 0.497 0.490 0.504 16,671,647 0.4973 0.00%
2021-11-15 0 0.700 0.690 0.700 0.690 0.730 20,355,984 14,413,848 0.7081 0.497 0.490 0.497 0.490 0.519 28,653,139 0.5030 -1.41%
2021-11-12 0 0.710 0.700 0.710 0.700 0.730 18,876,000 13,440,720 0.7121 0.504 0.497 0.504 0.497 0.519 26,569,910 0.5059 0.00%
2021-11-11 0 0.710 0.690 0.710 0.690 0.720 21,978,000 15,566,040 0.7083 0.504 0.490 0.504 0.490 0.512 30,936,294 0.5032 0.00%
2021-11-10 0 0.710 0.700 0.710 0.700 0.710 14,404,000 10,187,510 0.7073 0.504 0.497 0.504 0.497 0.504 20,275,110 0.5025 -1.39%
2021-11-09 0 0.720 0.700 0.720 0.690 0.720 21,252,900 15,058,739 0.7085 0.512 0.497 0.512 0.490 0.512 29,915,641 0.5034 1.41%
2021-11-08 0 0.710 0.700 0.710 0.700 0.750 13,822,000 9,905,000 0.7166 0.504 0.497 0.504 0.497 0.533 19,455,885 0.5091 -6.58%
2021-11-05 0 0.760 0.750 0.760 0.730 0.770 12,535,371 9,467,278 0.7552 0.540 0.533 0.540 0.519 0.547 17,644,823 0.5365 -1.30%
2021-11-04 0 0.770 0.760 0.770 0.680 0.780 20,844,190 14,900,416 0.7148 0.547 0.540 0.547 0.483 0.554 29,340,339 0.5078 2.67%
2021-11-03 0 0.750 0.740 0.750 0.700 0.750 14,424,000 10,328,880 0.7161 0.533 0.526 0.533 0.497 0.533 20,303,262 0.5087 5.63%
2021-11-02 0 0.710 0.700 0.710 0.700 0.740 11,086,000 7,919,640 0.7144 0.504 0.497 0.504 0.497 0.526 15,604,684 0.5075 1.43%
2021-11-01 0 0.700 0.690 0.700 0.650 0.700 15,000,000 10,310,826 0.6874 0.497 0.490 0.497 0.462 0.497 21,114,041 0.4883 1.45%
2021-10-29 0 0.690 0.680 0.700 0.660 0.740 16,702,000 11,453,620 0.6858 0.490 0.483 0.497 0.469 0.526 23,509,781 0.4872 -6.76%
2021-10-28 0 0.740 0.720 0.740 0.690 0.760 15,658,800 11,367,912 0.7260 0.526 0.512 0.526 0.490 0.540 22,041,370 0.5158 7.25%
2021-10-27 0 0.690 0.690 0.700 0.680 0.730 96,962,000 67,799,530 0.6992 0.490 0.490 0.497 0.483 0.519 136,483,979 0.4968 -1.43%
2021-10-26 0 0.700 0.690 0.700 0.650 0.750 64,442,000 45,173,380 0.7010 0.497 0.490 0.497 0.462 0.533 90,708,737 0.4980 -5.41%
2021-10-25 0 0.740 0.730 0.740 0.730 0.760 15,312,000 11,345,480 0.7410 0.526 0.519 0.526 0.519 0.540 21,553,214 0.5264 -1.33%
2021-10-22 0 0.750 0.730 0.750 0.730 0.780 26,150,000 19,617,140 0.7502 0.533 0.519 0.533 0.519 0.554 36,808,812 0.5329 -1.32%
2021-10-21 0 0.760 0.750 0.760 0.750 0.830 22,544,000 17,422,420 0.7728 0.540 0.533 0.540 0.533 0.590 31,732,997 0.5490 -5.00%
2021-10-20 0 0.800 0.790 0.800 0.790 0.840 41,748,000 33,653,480 0.8061 0.568 0.561 0.568 0.561 0.597 58,764,600 0.5727 -2.44%
2021-10-19 0 0.820 0.810 0.820 0.800 0.940 36,066,742 30,169,320 0.8365 0.583 0.575 0.583 0.568 0.668 50,767,646 0.5943 -11.83%
2021-10-18 0 0.930 0.920 0.930 0.920 1.020 15,488,742 14,718,609 0.9503 0.661 0.654 0.661 0.654 0.725 21,801,996 0.6751 -7.92%
2021-10-15 0 1.010 0.990 1.010 0.950 1.020 43,084,000 41,826,800 0.9708 0.718 0.703 0.718 0.675 0.725 60,645,158 0.6897 4.12%
2021-10-12 0 0.970 0.960 0.970 0.950 0.980 28,526,752 27,452,217 0.9623 0.689 0.682 0.689 0.675 0.696 40,154,335 0.6837 0.00%
2021-10-11 0 0.970 0.960 0.970 0.960 1.000 33,036,000 32,150,620 0.9732 0.689 0.682 0.689 0.682 0.710 46,501,565 0.6914 3.19%
2021-10-08 0 0.940 0.930 0.940 0.930 0.970 28,306,000 26,819,280 0.9475 0.668 0.661 0.668 0.661 0.689 39,843,604 0.6731 2.17%
2021-10-07 0 0.920 0.920 0.930 0.920 0.960 16,636,742 15,615,727 0.9386 0.654 0.654 0.661 0.654 0.682 23,417,924 0.6668 -2.13%
2021-10-06 0 0.940 0.920 0.940 0.910 0.960 33,291,610 31,188,107 0.9368 0.668 0.654 0.668 0.646 0.682 46,861,362 0.6655 4.44%
2021-10-05 0 0.900 0.900 0.910 0.900 1.000 23,944,742 22,090,795 0.9226 0.639 0.639 0.646 0.639 0.710 33,704,685 0.6554 -9.09%
2021-10-04 0 0.990 0.980 0.990 0.920 1.010 28,318,742 26,940,084 0.9513 0.703 0.696 0.703 0.654 0.718 39,861,540 0.6758 -1.00%
2021-09-30 0 1.000 0.990 1.000 0.980 1.030 29,724,742 29,597,664 0.9957 0.710 0.703 0.710 0.696 0.732 41,840,629 0.7074 -1.96%
2021-09-29 0 1.020 1.010 1.020 1.000 1.080 32,467,000 33,291,990 1.0254 0.725 0.718 0.725 0.710 0.767 45,700,639 0.7285 -5.56%
2021-09-28 0 1.080 1.080 1.090 1.010 1.090 41,047,484 43,524,156 1.0603 0.767 0.767 0.774 0.718 0.774 57,778,552 0.7533 4.85%
2021-09-27 0 1.030 1.010 1.030 1.000 1.050 46,532,483 47,961,469 1.0307 0.732 0.718 0.732 0.710 0.746 65,499,252 0.7322 0.00%
2021-09-24 0 1.030 1.020 1.030 1.000 1.060 39,732,000 40,845,220 1.0280 0.732 0.725 0.732 0.710 0.753 55,926,873 0.7303 -1.90%
2021-09-23 0 1.050 1.040 1.050 1.030 1.140 32,286,569 34,218,644 1.0598 0.746 0.739 0.746 0.732 0.810 45,446,664 0.7529 -2.78%
2021-09-21 0 1.080 1.070 1.080 0.990 1.090 16,583,484 17,395,264 1.0490 0.767 0.760 0.767 0.703 0.774 23,342,958 0.7452 10.20%
2021-09-20 0 0.980 0.980 0.990 0.960 1.020 14,556,000 14,391,134 0.9887 0.696 0.696 0.703 0.682 0.725 20,489,066 0.7024 -3.92%
2021-09-17 0 1.020 1.010 1.020 1.020 1.050 18,444,742 18,994,762 1.0298 0.725 0.718 0.725 0.725 0.746 25,962,870 0.7316 -1.92%
2021-09-16 0 1.040 1.040 1.050 1.020 1.070 12,528,742 13,155,039 1.0500 0.739 0.739 0.746 0.725 0.760 17,635,492 0.7459 -2.80%
2021-09-15 0 1.070 1.060 1.070 1.060 1.110 14,038,742 15,207,809 1.0833 0.760 0.753 0.760 0.753 0.789 19,760,972 0.7696 0.94%
2021-09-14 0 1.060 1.060 1.080 1.060 1.090 17,966,000 19,298,680 1.0742 0.753 0.753 0.767 0.753 0.774 25,288,991 0.7631 -0.93%
2021-09-13 0 1.070 1.060 1.070 1.050 1.090 14,178,000 15,143,132 1.0681 0.760 0.753 0.760 0.746 0.774 19,956,992 0.7588 -0.93%
2021-09-10 0 1.080 1.070 1.080 1.060 1.110 15,310,000 16,600,876 1.0843 0.767 0.760 0.767 0.753 0.789 21,550,398 0.7703 0.93%
2021-09-09 0 1.070 1.070 1.080 1.060 1.110 20,270,000 21,937,620 1.0823 0.760 0.760 0.767 0.753 0.789 28,532,108 0.7689 -3.60%
2021-09-08 0 1.110 1.100 1.110 1.100 1.160 22,768,046 25,730,790 1.1301 0.789 0.781 0.789 0.781 0.824 32,048,364 0.8029 -3.48%
2021-09-07 0 1.150 1.140 1.150 1.140 1.180 16,032,326 18,540,236 1.1564 0.817 0.810 0.817 0.810 0.838 22,567,146 0.8216 -0.86%
2021-09-06 0 1.160 1.160 1.170 1.150 1.200 25,866,922 30,269,178 1.1702 0.824 0.824 0.831 0.817 0.853 36,410,351 0.8313 -1.69%
2021-09-03 0 1.180 1.180 1.200 1.180 1.230 23,552,710 28,145,270 1.1950 0.838 0.838 0.853 0.838 0.874 33,152,860 0.8490 -2.48%
2021-09-02 0 1.210 1.210 1.230 1.200 1.250 14,820,000 17,951,460 1.2113 0.860 0.860 0.874 0.853 0.888 20,860,673 0.8605 1.68%
2021-09-01 0 1.190 1.190 1.200 1.190 1.250 21,059,000 25,606,410 1.2159 0.845 0.845 0.853 0.845 0.888 29,642,707 0.8638 -1.65%
2021-08-31 0 1.210 1.200 1.210 1.150 1.250 14,888,850 17,619,800 1.1834 0.860 0.853 0.860 0.817 0.888 20,957,586 0.8407 6.14%
2021-08-30 0 1.140 1.140 1.150 1.140 1.180 13,122,000 15,155,200 1.1549 0.810 0.810 0.817 0.810 0.838 18,470,563 0.8205 -1.72%
2021-08-27 0 1.160 1.150 1.160 1.150 1.190 9,156,000 10,719,420 1.1708 0.824 0.817 0.824 0.817 0.845 12,888,011 0.8317 -1.69%
2021-08-26 0 1.180 1.170 1.180 1.160 1.250 9,027,427 10,955,852 1.2136 0.838 0.831 0.838 0.824 0.888 12,707,031 0.8622 -4.07%
2021-08-25 0 1.230 1.220 1.230 1.230 1.290 15,722,000 19,608,160 1.2472 0.874 0.867 0.874 0.874 0.916 22,130,331 0.8860 -3.91%
2021-08-24 0 1.280 1.270 1.280 1.210 1.280 20,081,484 25,080,605 1.2489 0.909 0.902 0.909 0.860 0.909 28,266,752 0.8873 6.67%
2021-08-23 0 1.200 1.190 1.200 1.150 1.220 18,608,025 21,995,634 1.1821 0.853 0.845 0.853 0.817 0.867 26,192,707 0.8398 1.69%
2021-08-20 0 1.180 1.170 1.180 1.110 1.190 21,786,900 25,320,880 1.1622 0.838 0.831 0.838 0.789 0.845 30,667,301 0.8257 0.85%
2021-08-19 0 1.170 1.160 1.170 1.130 1.170 19,854,900 22,895,224 1.1531 0.831 0.824 0.831 0.803 0.831 27,947,812 0.8192 1.74%
2021-08-18 0 1.150 1.150 1.160 1.120 1.160 19,176,000 21,831,180 1.1385 0.817 0.817 0.824 0.796 0.824 26,992,191 0.8088 0.88%
2021-08-17 0 1.140 1.140 1.150 1.120 1.170 17,562,000 19,954,140 1.1362 0.810 0.810 0.817 0.796 0.831 24,720,320 0.8072 -0.87%
2021-08-16 0 1.150 1.150 1.160 1.130 1.180 19,380,000 22,440,420 1.1579 0.817 0.817 0.824 0.803 0.838 27,279,342 0.8226 -0.86%
2021-08-13 0 1.160 1.150 1.160 1.150 1.220 22,216,000 26,262,400 1.1821 0.824 0.817 0.824 0.817 0.867 31,271,303 0.8398 -3.33%
2021-08-12 0 1.200 1.190 1.200 1.150 1.210 13,318,000 15,758,480 1.1832 0.853 0.845 0.853 0.817 0.860 18,746,454 0.8406 4.35%
2021-08-11 0 1.150 1.140 1.150 1.100 1.160 37,724,000 42,396,860 1.1239 0.817 0.810 0.817 0.781 0.824 53,100,407 0.7984 1.77%
2021-08-10 0 1.130 1.120 1.130 1.060 1.140 23,730,000 26,052,200 1.0979 0.803 0.796 0.803 0.753 0.810 33,402,414 0.7799 4.63%
2021-08-09 0 1.080 1.080 1.090 1.060 1.090 17,394,000 18,526,060 1.0651 0.767 0.767 0.774 0.753 0.774 24,483,842 0.7567 0.00%
2021-08-06 0 1.080 1.070 1.080 1.070 1.140 28,702,000 31,525,980 1.0984 0.767 0.760 0.767 0.760 0.810 40,401,015 0.7803 -1.82%
2021-08-05 0 1.100 1.090 1.100 1.070 1.110 40,730,000 44,237,020 1.0861 0.781 0.774 0.781 0.760 0.789 57,331,661 0.7716 0.00%
2021-08-04 0 1.100 1.090 1.100 1.050 1.100 19,682,000 21,052,840 1.0696 0.781 0.774 0.781 0.746 0.781 27,704,438 0.7599 3.77%
2021-08-03 0 1.060 1.050 1.060 1.040 1.100 21,128,000 22,459,624 1.0630 0.753 0.746 0.753 0.739 0.781 29,739,831 0.7552 -2.75%
2021-08-02 0 1.090 1.080 1.090 1.050 1.100 21,182,000 22,773,360 1.0751 0.774 0.767 0.774 0.746 0.781 29,815,842 0.7638 2.83%
2021-07-30 0 1.060 1.050 1.060 1.050 1.140 21,720,000 23,792,080 1.0954 0.753 0.746 0.753 0.746 0.810 30,573,132 0.7782 -5.36%
2021-07-29 0 1.120 1.120 1.130 1.090 1.140 53,114,000 60,134,900 1.1322 0.796 0.796 0.803 0.774 0.810 74,763,413 0.8043 3.70%
2021-07-28 0 1.080 1.070 1.080 1.060 1.130 23,798,000 25,826,640 1.0852 0.767 0.760 0.767 0.753 0.803 33,498,131 0.7710 -0.92%
2021-07-27 0 1.090 1.080 1.090 1.060 1.140 12,254,093 13,403,836 1.0938 0.774 0.767 0.774 0.753 0.810 17,248,895 0.7771 0.00%
2021-07-26 0 1.090 1.090 1.100 1.080 1.150 7,940,000 8,906,420 1.1217 0.774 0.774 0.781 0.767 0.817 11,176,366 0.7969 -5.22%
2021-07-23 0 1.150 1.140 1.150 1.120 1.180 13,100,000 14,969,600 1.1427 0.817 0.810 0.817 0.796 0.838 18,439,596 0.8118 -1.71%
2021-07-22 0 1.170 1.160 1.170 1.160 1.240 20,294,025 24,090,110 1.1871 0.831 0.824 0.831 0.824 0.881 28,565,926 0.8433 -1.68%
2021-07-21 0 1.190 1.180 1.190 1.140 1.210 30,735,000 36,207,200 1.1780 0.845 0.838 0.845 0.810 0.860 43,262,671 0.8369 3.48%
2021-07-20 0 1.150 1.140 1.150 1.110 1.190 18,298,000 21,165,600 1.1567 0.817 0.810 0.817 0.789 0.845 25,756,315 0.8218 0.88%
2021-07-19 0 1.140 1.130 1.140 1.130 1.160 14,562,000 16,606,220 1.1404 0.810 0.803 0.810 0.803 0.824 20,497,511 0.8102 -1.72%
2021-07-16 0 1.160 1.150 1.160 1.140 1.180 14,544,000 16,822,920 1.1567 0.824 0.817 0.824 0.810 0.838 20,472,175 0.8217 -0.85%
2021-07-15 0 1.170 1.160 1.170 1.150 1.180 18,750,000 21,829,960 1.1643 0.831 0.824 0.831 0.817 0.838 26,392,552 0.8271 0.00%
2021-07-14 0 1.170 1.170 1.180 1.160 1.200 17,344,000 20,359,300 1.1739 0.831 0.831 0.838 0.824 0.853 24,413,462 0.8339 -0.85%
2021-07-13 0 1.180 1.170 1.180 1.130 1.200 16,870,000 19,576,340 1.1604 0.838 0.831 0.838 0.803 0.853 23,746,259 0.8244 1.72%
2021-07-12 0 1.160 1.150 1.160 1.140 1.180 17,327,125 19,971,810 1.1526 0.824 0.817 0.824 0.810 0.838 24,389,709 0.8189 0.87%
2021-07-09 0 1.150 1.140 1.150 1.130 1.160 27,998,000 31,958,240 1.1414 0.817 0.810 0.817 0.803 0.824 39,410,062 0.8109 0.88%
2021-07-08 0 1.140 1.140 1.150 1.140 1.220 18,478,000 21,603,020 1.1691 0.810 0.810 0.817 0.810 0.867 26,009,684 0.8306 -2.56%
2021-07-07 0 1.170 1.160 1.170 1.140 1.190 42,072,000 48,987,840 1.1644 0.831 0.824 0.831 0.810 0.845 59,220,664 0.8272 0.00%
2021-07-06 0 1.170 1.160 1.170 1.120 1.190 43,458,000 49,653,894 1.1426 0.831 0.824 0.831 0.796 0.845 61,171,601 0.8117 0.86%
2021-07-05 0 1.160 1.150 1.160 1.130 1.180 33,120,000 38,339,860 1.1576 0.824 0.817 0.824 0.803 0.838 46,619,804 0.8224 2.65%
2021-07-02 0 1.130 1.120 1.130 1.080 1.140 18,026,900 20,141,639 1.1173 0.803 0.796 0.803 0.767 0.810 25,374,714 0.7938 0.89%
2021-06-30 0 1.120 1.120 1.140 1.120 1.230 13,380,000 15,724,260 1.1752 0.796 0.796 0.810 0.796 0.874 18,833,725 0.8349 -6.67%
2021-06-29 0 1.200 1.180 1.200 1.180 1.240 20,360,000 24,459,760 1.2014 0.853 0.838 0.853 0.838 0.881 28,658,792 0.8535 -3.23%
2021-06-28 0 1.240 1.240 1.250 1.230 1.310 18,855,125 23,846,513 1.2647 0.881 0.881 0.888 0.874 0.931 26,540,526 0.8985 0.00%
2021-06-25 0 1.240 1.230 1.240 1.230 1.270 21,028,000 26,263,460 1.2490 0.881 0.874 0.881 0.874 0.902 29,599,071 0.8873 0.00%
2021-06-24 0 1.240 1.240 1.250 1.220 1.260 24,678,000 30,692,360 1.2437 0.881 0.881 0.888 0.867 0.895 34,736,821 0.8836 -0.80%
2021-06-23 0 1.250 1.250 1.260 1.250 1.290 13,926,000 17,478,660 1.2551 0.888 0.888 0.895 0.888 0.916 19,602,276 0.8917 -1.57%
2021-06-22 0 1.270 1.260 1.270 1.250 1.330 19,198,000 24,711,800 1.2872 0.902 0.895 0.902 0.888 0.945 27,023,158 0.9145 1.60%
2021-06-21 0 1.250 1.250 1.260 1.250 1.330 15,168,000 19,456,140 1.2827 0.888 0.888 0.895 0.888 0.945 21,350,519 0.9113 -5.30%
2021-06-18 0 1.320 1.310 1.320 1.220 1.330 26,146,000 33,309,500 1.2740 0.938 0.931 0.938 0.867 0.945 36,803,182 0.9051 2.33%
2021-06-17 0 1.290 1.290 1.300 1.270 1.410 20,594,484 27,622,434 1.3413 0.916 0.916 0.924 0.902 1.002 28,988,853 0.9529 -7.86%
2021-06-16 0 1.400 1.390 1.400 1.360 1.400 27,334,000 37,702,540 1.3793 0.995 0.987 0.995 0.966 0.995 38,475,414 0.9799 1.45%
2021-06-15 0 1.380 1.370 1.380 1.330 1.380 27,334,000 37,282,980 1.3640 0.980 0.973 0.980 0.945 0.980 38,475,414 0.9690 1.47%
2021-06-11 0 1.360 1.350 1.360 1.340 1.400 18,482,000 25,140,900 1.3603 0.966 0.959 0.966 0.952 0.995 26,015,314 0.9664 0.00%
2021-06-10 0 1.360 1.350 1.360 1.340 1.370 19,032,000 25,824,140 1.3569 0.966 0.959 0.966 0.952 0.973 26,789,496 0.9640 0.00%
2021-06-09 0 1.360 1.350 1.360 1.320 1.380 19,674,000 26,659,340 1.3551 0.966 0.959 0.966 0.938 0.980 27,693,177 0.9627 0.00%
2021-06-08 0 1.360 1.360 1.370 1.360 1.470 13,876,850 19,426,977 1.4000 0.966 0.966 0.973 0.966 1.044 19,533,092 0.9946 -7.48%
2021-06-07 0 1.470 1.450 1.470 1.400 1.500 43,672,000 62,623,360 1.4339 1.044 1.030 1.044 0.995 1.066 61,472,828 1.0187 0.93%
2021-06-04 0 1.480 1.470 1.480 1.460 1.510 16,402,000 24,393,180 1.4872 1.035 1.028 1.035 1.021 1.056 23,461,618 1.0397 -0.67%
2021-06-03 0 1.490 1.480 1.490 1.430 1.490 17,064,372 24,663,315 1.4453 1.042 1.035 1.042 1.000 1.042 24,409,083 1.0104 4.93%
2021-06-02 0 1.420 1.420 1.430 1.380 1.480 20,844,000 29,755,900 1.4276 0.993 0.993 1.000 0.965 1.035 29,815,509 0.9980 2.16%
2021-06-01 0 1.390 1.390 1.400 1.380 1.450 21,030,000 29,681,160 1.4114 0.972 0.972 0.979 0.965 1.014 30,081,565 0.9867 -1.42%
2021-05-31 0 1.410 1.410 1.420 1.410 1.450 22,064,626 31,433,770 1.4246 0.986 0.986 0.993 0.986 1.014 31,561,507 0.9960 -2.08%
2021-05-28 0 1.440 1.440 1.450 1.440 1.490 18,550,000 27,144,080 1.4633 1.007 1.007 1.014 1.007 1.042 26,534,143 1.0230 -2.04%
2021-05-27 0 1.470 1.460 1.470 1.460 1.510 16,074,484 23,887,746 1.4861 1.028 1.021 1.028 1.021 1.056 22,993,135 1.0389 0.68%
2021-05-26 0 1.460 1.460 1.470 1.460 1.500 16,564,000 24,391,720 1.4726 1.021 1.021 1.028 1.021 1.049 23,693,345 1.0295 1.39%
2021-05-25 0 1.440 1.440 1.470 1.400 1.480 19,614,000 28,300,480 1.4429 1.007 1.007 1.028 0.979 1.035 28,056,102 1.0087 -1.37%
2021-05-24 0 1.460 1.450 1.460 1.420 1.490 14,247,000 20,679,160 1.4515 1.021 1.014 1.021 0.993 1.042 20,379,080 1.0147 2.10%
2021-05-21 0 1.430 1.430 1.440 1.420 1.500 18,556,000 27,255,380 1.4688 1.000 1.000 1.007 0.993 1.049 26,542,726 1.0268 -4.67%
2021-05-20 0 1.500 1.460 1.500 1.460 1.520 25,754,000 38,030,720 1.4767 1.049 1.021 1.049 1.021 1.063 36,838,832 1.0324 0.67%
2021-05-18 0 1.490 1.480 1.490 1.410 1.490 21,298,000 31,287,780 1.4690 1.042 1.035 1.042 0.986 1.042 30,464,916 1.0270 4.93%
2021-05-17 0 1.420 1.420 1.430 1.420 1.490 16,454,000 24,171,260 1.4690 0.993 0.993 1.000 0.993 1.042 23,536,000 1.0270 -1.39%
2021-05-14 0 1.440 1.420 1.440 1.400 1.450 15,092,000 21,545,080 1.4276 1.007 0.993 1.007 0.979 1.014 21,587,778 0.9980 1.41%
2021-05-13 0 1.420 1.410 1.420 1.380 1.430 19,610,000 27,447,860 1.3997 0.993 0.986 0.993 0.965 1.000 28,050,380 0.9785 0.00%
2021-05-12 0 1.420 1.410 1.420 1.390 1.460 18,704,361 26,578,193 1.4210 0.993 0.986 0.993 0.972 1.021 26,754,943 0.9934 -3.40%
2021-05-11 0 1.470 1.450 1.470 1.370 1.470 15,640,000 21,873,460 1.3986 1.028 1.014 1.028 0.958 1.028 22,371,644 0.9777 4.26%
2021-05-10 0 1.410 1.410 1.420 1.390 1.510 19,326,000 27,647,960 1.4306 0.986 0.986 0.993 0.972 1.056 27,644,143 1.0001 -5.37%
2021-05-07 0 1.490 1.470 1.490 1.430 1.510 21,007,846 30,562,939 1.4548 1.042 1.028 1.042 1.000 1.056 30,049,876 1.0171 3.47%
2021-05-06 0 1.440 1.410 1.440 1.380 1.440 19,492,000 27,414,736 1.4065 1.007 0.986 1.007 0.965 1.007 27,881,591 0.9833 4.35%
2021-05-05 0 1.380 1.370 1.380 1.340 1.470 26,054,000 36,273,060 1.3922 0.965 0.958 0.965 0.937 1.028 37,267,955 0.9733 -6.12%
2021-05-04 0 1.470 1.440 1.470 1.410 1.530 20,228,000 29,448,060 1.4558 1.028 1.007 1.028 0.986 1.070 28,934,375 1.0178 0.00%
2021-05-03 0 1.470 1.470 1.480 1.470 1.590 18,196,000 27,677,040 1.5211 1.028 1.028 1.035 1.028 1.112 26,027,777 1.0634 -4.55%
2021-04-30 0 1.540 1.530 1.540 1.520 1.570 24,694,766 38,183,109 1.5462 1.077 1.070 1.077 1.063 1.098 35,323,691 1.0809 0.00%
2021-04-29 0 1.540 1.520 1.540 1.490 1.560 26,760,000 40,777,320 1.5238 1.077 1.063 1.077 1.042 1.091 38,277,826 1.0653 3.36%
2021-04-28 0 1.490 1.480 1.490 1.470 1.540 15,890,000 23,818,140 1.4989 1.042 1.035 1.042 1.028 1.077 22,729,247 1.0479 1.36%
2021-04-27 0 1.470 1.470 1.490 1.470 1.530 19,846,000 29,776,080 1.5004 1.028 1.028 1.042 1.028 1.070 28,387,957 1.0489 -0.68%
2021-04-26 0 1.480 1.480 1.490 1.480 1.560 42,372,000 64,333,784 1.5183 1.035 1.035 1.042 1.035 1.091 60,609,419 1.0614 -3.27%
2021-04-23 0 1.530 1.520 1.530 1.500 1.570 15,550,780 23,781,014 1.5292 1.070 1.063 1.070 1.049 1.098 22,244,023 1.0691 -3.16%
2021-04-22 0 1.580 1.550 1.580 1.450 1.580 24,528,000 36,796,480 1.5002 1.105 1.084 1.105 1.014 1.105 35,085,146 1.0488 0.00%
2021-04-21 0 1.580 1.580 1.590 1.510 1.630 36,186,142 56,292,874 1.5556 1.105 1.105 1.112 1.056 1.140 51,761,093 1.0876 -4.82%
2021-04-20 0 1.660 1.630 1.660 1.560 1.670 28,264,988 45,437,953 1.6076 1.161 1.140 1.161 1.091 1.167 40,430,579 1.1239 3.11%
2021-04-19 0 1.610 1.600 1.610 1.450 1.610 28,504,669 44,503,612 1.5613 1.126 1.119 1.126 1.014 1.126 40,773,422 1.0915 2.55%
2021-04-16 0 1.570 1.530 1.570 1.520 1.600 18,190,338 28,603,586 1.5725 1.098 1.070 1.098 1.063 1.119 26,019,678 1.0993 1.95%
2021-04-15 0 1.540 1.520 1.540 1.520 1.570 15,422,080 23,821,493 1.5446 1.077 1.063 1.077 1.063 1.098 22,059,929 1.0799 0.65%
2021-04-14 0 1.530 1.520 1.530 1.470 1.540 42,380,955 63,424,709 1.4965 1.070 1.063 1.070 1.028 1.077 60,622,228 1.0462 2.68%
2021-04-13 0 1.490 1.470 1.490 1.360 1.490 16,314,000 23,076,240 1.4145 1.042 1.028 1.042 0.951 1.042 23,335,742 0.9889 8.76%
2021-04-12 0 1.370 1.370 1.380 1.360 1.390 14,748,000 20,294,860 1.3761 0.958 0.958 0.965 0.951 0.972 21,095,717 0.9620 -1.44%
2021-04-09 0 1.390 1.390 1.400 1.340 1.440 18,872,000 25,987,410 1.3770 0.972 0.972 0.979 0.937 1.007 26,994,736 0.9627 0.00%
2021-04-08 0 1.390 1.390 1.400 1.370 1.460 19,368,000 27,398,980 1.4147 0.972 0.972 0.979 0.958 1.021 27,704,220 0.9890 -4.14%
2021-04-07 0 1.450 1.440 1.450 1.430 1.480 24,807,169 36,114,996 1.4558 1.014 1.007 1.014 1.000 1.035 35,484,473 1.0178 -2.68%
2021-04-01 0 1.490 1.480 1.490 1.400 1.500 21,588,000 31,357,980 1.4526 1.042 1.035 1.042 0.979 1.049 30,879,735 1.0155 -0.67%
2021-03-31 0 1.500 1.480 1.500 1.450 1.500 22,004,000 32,417,740 1.4733 1.049 1.035 1.049 1.014 1.049 31,474,786 1.0300 2.04%
2021-03-30 0 1.470 1.470 1.480 1.420 1.560 17,347,291 26,014,652 1.4996 1.028 1.028 1.035 0.993 1.091 24,813,774 1.0484 1.38%
2021-03-29 0 1.450 1.450 1.470 1.430 1.500 11,768,000 17,307,020 1.4707 1.014 1.014 1.028 1.000 1.049 16,833,089 1.0282 -1.36%
2021-03-26 0 1.470 1.470 1.500 1.450 1.510 11,322,338 16,751,039 1.4795 1.028 1.028 1.049 1.014 1.056 16,195,609 1.0343 -1.34%
2021-03-25 0 1.490 1.470 1.490 1.430 1.490 13,796,000 20,299,720 1.4714 1.042 1.028 1.042 1.000 1.042 19,733,964 1.0287 3.47%
2021-03-24 0 1.440 1.430 1.440 1.430 1.480 13,264,000 19,406,460 1.4631 1.007 1.000 1.007 1.000 1.035 18,972,985 1.0228 -2.04%
2021-03-23 0 1.470 1.470 1.490 1.430 1.500 14,853,980 21,859,590 1.4716 1.028 1.028 1.042 1.000 1.049 21,247,312 1.0288 -2.00%
2021-03-22 0 1.500 1.490 1.500 1.400 1.510 15,814,462 23,454,299 1.4831 1.049 1.042 1.049 0.979 1.056 22,621,197 1.0368 1.35%
2021-03-19 0 1.480 1.480 1.510 1.460 1.530 25,154,000 37,819,000 1.5035 1.035 1.035 1.056 1.021 1.070 35,980,584 1.0511 -3.27%
2021-03-18 0 1.530 1.520 1.530 1.490 1.540 16,035,244 24,377,080 1.5202 1.070 1.063 1.070 1.042 1.077 22,937,006 1.0628 0.00%
2021-03-17 0 1.530 1.510 1.530 1.470 1.540 24,583,968 37,161,613 1.5116 1.070 1.056 1.070 1.028 1.077 35,165,204 1.0568 0.00%
2021-03-16 0 1.530 1.520 1.530 1.490 1.600 20,147,812 30,765,191 1.5270 1.070 1.063 1.070 1.042 1.119 28,819,673 1.0675 0.00%
2021-03-15 0 1.530 1.530 1.540 1.360 1.560 21,213,508 30,954,323 1.4592 1.070 1.070 1.077 0.951 1.091 30,344,057 1.0201 12.50%
2021-03-12 0 1.360 1.360 1.370 1.360 1.410 6,462,000 8,921,140 1.3806 0.951 0.951 0.958 0.951 0.986 9,243,323 0.9651 -4.23%
2021-03-11 0 1.420 1.410 1.420 1.350 1.420 3,782,000 5,260,720 1.3910 0.993 0.986 0.993 0.944 0.993 5,409,818 0.9724 1.43%
2021-03-10 0 1.400 1.370 1.400 1.380 1.400 1,042,000 1,447,180 1.3888 0.979 0.958 0.979 0.965 0.979 1,490,489 0.9709 -2.10%
2021-03-09 0 1.430 1.400 1.430 1.400 1.430 1,238,000 1,756,820 1.4191 1.000 0.979 1.000 0.979 1.000 1,770,850 0.9921 1.42%
2021-03-08 0 1.410 1.400 1.410 1.370 1.450 788,000 1,102,400 1.3990 0.986 0.979 0.986 0.958 1.014 1,127,165 0.9780 2.17%
2021-03-05 0 1.380 1.370 1.380 1.370 1.440 2,682,000 3,721,540 1.3876 0.965 0.958 0.965 0.958 1.007 3,836,365 0.9701 -4.17%
2021-03-04 0 1.440 1.420 1.450 1.400 1.440 352,000 504,500 1.4332 1.007 0.993 1.014 0.979 1.007 503,505 1.0020 1.41%
2021-03-03 0 1.420 1.400 1.420 1.400 1.460 1,341,812 1,911,828 1.4248 0.993 0.979 0.993 0.979 1.021 1,919,344 0.9961 -0.70%
2021-03-02 0 1.430 1.420 1.450 1.430 1.480 371,485 534,877 1.4398 1.000 0.993 1.014 1.000 1.035 531,377 1.0066 -1.38%
2021-03-01 0 1.450 1.440 1.450 1.440 1.490 318,000 460,600 1.4484 1.014 1.007 1.014 1.007 1.042 454,871 1.0126 0.00%
2021-02-26 0 1.450 1.440 1.450 1.410 1.490 798,764 1,159,001 1.4510 1.014 1.007 1.014 0.986 1.042 1,142,562 1.0144 -2.68%
2021-02-25 0 1.490 1.480 1.490 1.450 1.500 2,071,484 3,068,152 1.4811 1.042 1.035 1.042 1.014 1.049 2,963,076 1.0355 -0.67%
2021-02-24 0 1.500 1.460 1.500 1.460 1.510 3,008,924 4,474,868 1.4872 1.049 1.021 1.049 1.021 1.056 4,304,001 1.0397 0.00%
2021-02-23 0 1.500 1.480 1.500 1.400 1.510 5,749,484 8,512,562 1.4806 1.049 1.035 1.049 0.979 1.056 8,224,131 1.0351 7.14%
2021-02-22 0 1.400 1.390 1.400 1.390 1.430 848,484 1,188,458 1.4007 0.979 0.972 0.979 0.972 1.000 1,213,682 0.9792 -2.10%
2021-02-19 0 1.430 1.420 1.430 1.360 1.450 1,554,000 2,174,680 1.3994 1.000 0.993 1.000 0.951 1.014 2,222,860 0.9783 -0.69%
2021-02-18 0 1.440 1.430 1.440 1.410 1.490 739,518 1,066,793 1.4426 1.007 1.000 1.007 0.986 1.042 1,057,815 1.0085 -4.00%
2021-02-17 0 1.500 1.490 1.500 1.490 1.520 1,473,615 2,213,928 1.5024 1.049 1.042 1.049 1.042 1.063 2,107,877 1.0503 0.67%
2021-02-16 0 1.490 1.470 1.490 1.430 1.490 1,002,018 1,477,949 1.4750 1.042 1.028 1.042 1.000 1.042 1,433,299 1.0312 0.00%
2021-02-11 0 1.490 1.480 1.490 1.410 1.490 826,000 1,211,760 1.4670 1.042 1.035 1.042 0.986 1.042 1,181,520 1.0256 4.20%
2021-02-10 0 1.430 1.420 1.430 1.330 1.430 1,350,000 1,870,760 1.3857 1.000 0.993 1.000 0.930 1.000 1,931,056 0.9688 8.33%
2021-02-09 0 1.320 1.310 1.320 1.270 1.330 902,578 1,183,878 1.3117 0.923 0.916 0.923 0.888 0.930 1,291,058 0.9170 4.76%
2021-02-08 0 1.260 1.240 1.260 1.250 1.280 642,000 809,700 1.2612 0.881 0.867 0.881 0.874 0.895 918,325 0.8817 0.00%
2021-02-05 0 1.260 1.240 1.260 1.200 1.280 1,312,000 1,633,700 1.2452 0.881 0.867 0.881 0.839 0.895 1,876,701 0.8705 4.13%
2021-02-04 0 1.210 1.210 1.230 1.210 1.230 912,000 1,112,900 1.2203 0.846 0.846 0.860 0.846 0.860 1,304,536 0.8531 0.00%
2021-02-03 0 1.210 1.200 1.210 1.190 1.240 778,000 942,620 1.2116 0.846 0.839 0.846 0.832 0.867 1,112,861 0.8470 0.00%
2021-02-02 0 1.210 1.200 1.210 1.180 1.250 1,404,000 1,675,920 1.1937 0.846 0.839 0.846 0.825 0.874 2,008,299 0.8345 -1.63%
2021-02-01 0 1.230 1.230 1.240 1.180 1.250 1,394,000 1,715,780 1.2308 0.860 0.860 0.867 0.825 0.874 1,993,994 0.8605 1.65%
2021-01-29 0 1.210 1.180 1.210 1.180 1.220 1,436,000 1,727,910 1.2033 0.846 0.825 0.846 0.825 0.853 2,054,072 0.8412 0.83%
2021-01-28 0 1.200 1.190 1.200 1.190 1.240 1,640,000 1,975,890 1.2048 0.839 0.832 0.839 0.832 0.867 2,345,876 0.8423 -2.44%
2021-01-27 0 1.230 1.230 1.240 1.160 1.260 2,350,000 2,829,340 1.2040 0.860 0.860 0.867 0.811 0.881 3,361,468 0.8417 2.50%
2021-01-26 0 1.200 1.190 1.200 1.190 1.210 1,212,000 1,450,820 1.1970 0.839 0.832 0.839 0.832 0.846 1,733,659 0.8369 -1.64%
2021-01-25 0 1.220 1.220 1.230 1.220 1.290 706,000 870,900 1.2336 0.853 0.853 0.860 0.853 0.902 1,009,871 0.8624 -5.43%
2021-01-22 0 1.290 1.260 1.290 1.240 1.300 3,090,000 3,950,620 1.2785 0.902 0.881 0.902 0.867 0.909 4,419,973 0.8938 -0.77%
2021-01-21 0 1.300 1.290 1.300 1.190 1.300 6,028,000 7,479,540 1.2408 0.909 0.902 0.909 0.832 0.909 8,622,524 0.8674 8.33%
2021-01-20 0 1.200 1.190 1.200 1.190 1.270 2,174,000 2,617,700 1.2041 0.839 0.832 0.839 0.832 0.888 3,109,716 0.8418 -4.76%
2021-01-19 0 1.260 1.250 1.260 1.260 1.300 1,898,000 2,429,160 1.2799 0.881 0.874 0.881 0.881 0.909 2,714,922 0.8947 -4.55%
2021-01-18 0 1.320 1.320 1.330 1.300 1.400 3,826,000 5,061,840 1.3230 0.923 0.923 0.930 0.909 0.979 5,472,756 0.9249 -7.04%
2021-01-15 0 1.420 1.410 1.420 1.330 1.430 5,644,526 7,758,613 1.3745 0.993 0.986 0.993 0.930 1.000 8,073,998 0.9609 4.41%
2021-01-14 0 1.360 1.320 1.360 1.330 1.360 303,387 408,589 1.3468 0.951 0.923 0.951 0.930 0.951 433,968 0.9415 0.00%
2021-01-13 0 1.360 1.330 1.360 1.330 1.390 1,529,196 2,088,083 1.3655 0.951 0.930 0.951 0.930 0.972 2,187,380 0.9546 0.74%
2021-01-12 0 1.350 1.340 1.350 1.350 1.400 3,434,577 4,693,912 1.3667 0.944 0.937 0.944 0.944 0.979 4,912,860 0.9554 -5.59%
2021-01-11 0 1.430 1.420 1.430 1.410 1.440 3,765,790 5,347,166 1.4199 1.000 0.993 1.000 0.986 1.007 5,386,631 0.9927 -0.69%
2021-01-08 0 1.440 1.440 1.450 1.330 1.470 4,950,696 6,990,793 1.4121 1.007 1.007 1.014 0.930 1.028 7,081,535 0.9872 2.86%
2021-01-07 0 1.400 1.390 1.400 1.390 1.470 5,774,000 8,106,820 1.4040 0.979 0.972 0.979 0.972 1.028 8,259,199 0.9816 -4.11%
2021-01-06 0 1.460 1.440 1.460 1.400 1.480 3,223,387 4,613,877 1.4314 1.021 1.007 1.021 0.979 1.035 4,610,772 1.0007 2.10%
2021-01-05 0 1.430 1.410 1.430 1.410 1.500 1,480,000 2,109,200 1.4251 1.000 0.986 1.000 0.986 1.049 2,117,010 0.9963 -1.38%
2021-01-04 0 1.450 1.450 1.460 1.440 1.530 1,492,000 2,187,420 1.4661 1.014 1.014 1.021 1.007 1.070 2,134,175 1.0249 -5.23%
2020-12-31 0 1.530 1.490 1.530 1.400 1.530 3,722,000 5,443,480 1.4625 1.070 1.042 1.070 0.979 1.070 5,323,994 1.0224 4.08%
2020-12-30 0 1.470 1.470 1.490 1.440 1.500 1,200,000 1,765,340 1.4711 1.028 1.028 1.042 1.007 1.049 1,716,494 1.0285 -2.00%
2020-12-29 0 1.500 1.450 1.500 1.390 1.510 3,182,608 4,603,326 1.4464 1.049 1.014 1.049 0.972 1.056 4,552,441 1.0112 1.35%
2020-12-28 0 1.480 1.470 1.480 1.480 1.540 872,000 1,310,100 1.5024 1.035 1.028 1.035 1.035 1.077 1,247,319 1.0503 -5.13%
2020-12-24 0 1.560 1.550 1.560 1.530 1.580 2,018,968 3,133,362 1.5520 1.091 1.084 1.091 1.070 1.105 2,887,956 1.0850 -2.50%
2020-12-23 0 1.600 1.590 1.600 1.490 1.610 4,147,222 6,461,234 1.5580 1.119 1.112 1.119 1.042 1.126 5,932,236 1.0892 3.90%
2020-12-22 0 1.540 1.510 1.540 1.510 1.580 1,323,576 2,048,871 1.5480 1.077 1.056 1.077 1.056 1.105 1,893,259 1.0822 -3.14%
2020-12-21 0 1.590 1.580 1.590 1.480 1.590 4,974,168 7,743,910 1.5568 1.112 1.105 1.112 1.035 1.112 7,115,110 1.0884 6.00%
2020-12-18 0 1.500 1.490 1.500 1.480 1.510 3,409,980 5,097,249 1.4948 1.049 1.042 1.049 1.035 1.056 4,877,676 1.0450 0.00%
2020-12-17 0 1.500 1.500 1.530 1.500 1.550 1,230,968 1,885,033 1.5313 1.049 1.049 1.070 1.049 1.084 1,760,791 1.0706 -2.60%
2020-12-16 0 1.540 1.530 1.540 1.500 1.570 1,617,907 2,483,751 1.5352 1.077 1.070 1.077 1.049 1.098 2,314,274 1.0732 -1.91%
2020-12-15 0 1.570 1.540 1.570 1.450 1.570 4,720,778 7,256,736 1.5372 1.098 1.077 1.098 1.014 1.098 6,752,658 1.0746 4.67%
2020-12-14 0 1.500 1.490 1.500 1.420 1.500 3,630,500 5,392,025 1.4852 1.049 1.042 1.049 0.993 1.049 5,193,111 1.0383 4.90%
2020-12-11 0 1.430 1.430 1.450 1.400 1.460 4,266,000 6,159,040 1.4438 1.000 1.000 1.014 0.979 1.021 6,102,138 1.0093 0.70%
2020-12-10 0 1.420 1.420 1.440 1.420 1.500 1,322,000 1,910,080 1.4448 0.993 0.993 1.007 0.993 1.049 1,891,005 1.0101 -5.33%
2020-12-09 0 1.500 1.490 1.500 1.480 1.500 1,162,400 1,736,012 1.4935 1.049 1.042 1.049 1.035 1.049 1,662,711 1.0441 0.67%
2020-12-08 0 1.490 1.480 1.490 1.420 1.490 1,944,966 2,843,463 1.4620 1.042 1.035 1.042 0.993 1.042 2,782,103 1.0221 0.00%
2020-12-07 0 1.490 1.490 1.500 1.410 1.590 23,431,325 35,497,821 1.5150 1.042 1.042 1.049 0.986 1.112 33,516,449 1.0591 -0.67%
2020-12-04 0 1.500 1.490 1.500 1.410 1.510 2,465,452 3,672,207 1.4895 1.049 1.042 1.049 0.986 1.056 3,526,612 1.0413 4.90%
2020-12-03 0 1.430 1.430 1.450 1.380 1.560 12,403,868 18,350,793 1.4794 1.000 1.000 1.014 0.965 1.091 17,742,642 1.0343 2.88%
2020-12-02 0 1.390 1.380 1.390 1.350 1.410 751,362 1,034,050 1.3762 0.972 0.965 0.972 0.944 0.986 1,074,757 0.9621 -0.71%
2020-12-01 0 1.400 1.390 1.400 1.380 1.460 1,137,000 1,597,140 1.4047 0.979 0.972 0.979 0.965 1.021 1,626,378 0.9820 -3.45%
2020-11-30 0 1.450 1.440 1.450 1.400 1.460 1,040,000 1,497,380 1.4398 1.014 1.007 1.014 0.979 1.021 1,487,629 1.0066 0.69%
2020-11-27 0 1.440 1.430 1.440 1.350 1.520 1,907,006 2,809,636 1.4733 1.007 1.000 1.007 0.944 1.063 2,727,804 1.0300 -2.70%
2020-11-26 0 1.480 1.470 1.480 1.460 1.480 929,301 1,367,776 1.4718 1.035 1.028 1.035 1.021 1.035 1,329,283 1.0290 4.96%
2020-11-25 0 1.410 1.410 1.430 1.360 1.480 1,195,654 1,728,395 1.4456 0.986 0.986 1.000 0.951 1.035 1,710,278 1.0106 1.44%
2020-11-24 0 1.390 1.380 1.390 1.380 1.490 520,968 736,186 1.4131 0.972 0.965 0.972 0.965 1.042 745,199 0.9879 -5.44%
2020-11-23 0 1.470 1.460 1.480 1.450 1.500 1,487,994 2,213,499 1.4876 1.028 1.021 1.035 1.014 1.049 2,128,445 1.0400 -2.00%
2020-11-20 0 1.500 1.480 1.500 1.390 1.500 3,500,385 5,145,832 1.4701 1.049 1.035 1.049 0.972 1.049 5,006,993 1.0277 5.63%
2020-11-19 0 1.420 1.410 1.420 1.370 1.430 1,481,000 2,087,130 1.4093 0.993 0.986 0.993 0.958 1.000 2,118,440 0.9852 1.43%
2020-11-18 0 1.400 1.380 1.400 1.390 1.440 3,106,449 4,392,149 1.4139 0.979 0.965 0.979 0.972 1.007 4,443,502 0.9884 -0.71%
2020-11-17 0 1.410 1.400 1.410 1.350 1.410 2,434,420 3,407,379 1.3997 0.986 0.979 0.986 0.944 0.986 3,482,224 0.9785 0.00%
2020-11-16 0 1.410 1.370 1.410 1.330 1.410 3,184,196 4,405,175 1.3834 0.986 0.958 0.986 0.930 0.986 4,554,712 0.9672 6.82%
2020-11-13 0 1.320 1.300 1.320 1.320 1.360 100,412,000 120,553,710 1.2006 0.923 0.909 0.923 0.923 0.951 143,630,534 0.8393 -2.94%
2020-11-12 0 1.360 1.360 1.380 1.320 1.440 2,224,484 3,073,609 1.3817 0.951 0.951 0.965 0.923 1.007 3,181,929 0.9660 -1.45%
2020-11-11 0 1.380 1.350 1.380 1.240 1.380 3,921,151 5,162,082 1.3165 0.965 0.944 0.965 0.867 0.965 5,608,862 0.9203 9.52%
2020-11-10 0 1.260 1.240 1.260 1.170 1.260 3,388,801 4,176,052 1.2323 0.881 0.867 0.881 0.818 0.881 4,847,382 0.8615 5.88%
2020-11-09 0 1.190 1.180 1.190 1.100 1.230 4,471,488 5,315,593 1.1888 0.832 0.825 0.832 0.769 0.860 6,396,070 0.8311 2.59%
2020-11-06 0 1.160 1.130 1.160 1.000 1.170 5,793,538 6,296,420 1.0868 0.811 0.790 0.811 0.699 0.818 8,287,146 0.7598 12.62%
2020-11-05 0 1.030 1.020 1.030 1.010 1.040 456,212 467,626 1.0250 0.720 0.713 0.720 0.706 0.727 652,571 0.7166 1.98%
2020-11-04 0 1.010 0.990 1.010 0.990 1.010 442,000 443,960 1.0044 0.706 0.692 0.706 0.692 0.706 632,242 0.7022 0.00%
2020-11-03 0 1.010 1.000 1.010 0.990 1.010 2,730,484 2,740,374 1.0036 0.706 0.699 0.706 0.692 0.706 3,905,717 0.7016 1.00%
2020-11-02 0 1.000 0.990 1.000 0.990 1.060 1,120,000 1,128,300 1.0074 0.699 0.692 0.699 0.692 0.741 1,602,061 0.7043 -4.76%
2020-10-30 0 1.050 1.030 1.050 1.020 1.130 13,502,508 14,792,468 1.0955 0.734 0.720 0.734 0.713 0.790 19,314,150 0.7659 -4.55%
2020-10-29 0 1.100 1.090 1.100 1.080 1.150 11,527,440 12,683,201 1.1003 0.769 0.762 0.769 0.755 0.804 16,488,989 0.7692 0.00%
2020-10-28 0 1.100 1.080 1.100 1.060 1.100 13,098,000 14,157,910 1.0809 0.769 0.755 0.769 0.741 0.769 18,735,537 0.7557 0.00%
2020-10-27 0 1.100 1.090 1.100 1.020 1.120 13,602,968 14,713,708 1.0817 0.769 0.762 0.769 0.713 0.783 19,457,849 0.7562 0.00%
2020-10-23 0 1.100 1.080 1.100 1.070 1.130 11,899,452 13,089,526 1.1000 0.769 0.755 0.769 0.748 0.790 17,021,119 0.7690 -3.51%
2020-10-22 0 1.140 1.140 1.150 0.990 1.150 16,778,968 17,233,418 1.0271 0.797 0.797 0.804 0.692 0.804 24,000,838 0.7180 12.87%
2020-10-21 0 1.010 1.000 1.010 1.000 1.030 10,722,531 10,833,600 1.0104 0.706 0.699 0.706 0.699 0.720 15,337,637 0.7063 0.00%
2020-10-20 0 1.010 1.000 1.010 0.980 1.020 11,427,773 11,431,173 1.0003 0.706 0.699 0.706 0.685 0.713 16,346,424 0.6993 1.00%
2020-10-19 0 1.000 1.000 1.010 0.990 1.020 12,892,484 12,997,510 1.0081 0.699 0.699 0.706 0.692 0.713 18,441,564 0.7048 -1.96%
2020-10-16 0 1.020 1.020 1.030 1.020 1.080 16,896,000 17,740,660 1.0500 0.713 0.713 0.720 0.713 0.755 24,168,242 0.7340 -6.42%
2020-10-15 0 1.090 1.070 1.090 1.050 1.100 16,219,500 17,081,815 1.0532 0.762 0.748 0.762 0.734 0.769 23,200,568 0.7363 -0.91%
2020-10-14 0 1.100 1.100 1.110 1.100 1.120 11,844,000 13,055,280 1.1023 0.769 0.769 0.776 0.769 0.783 16,941,800 0.7706 -0.90%
2020-10-12 0 1.110 1.090 1.110 1.090 1.130 12,438,000 13,688,810 1.1006 0.776 0.762 0.776 0.762 0.790 17,791,465 0.7694 0.91%
2020-10-09 0 1.100 1.080 1.100 1.070 1.120 13,201,444 14,520,897 1.0999 0.769 0.755 0.769 0.748 0.783 18,883,504 0.7690 0.00%
2020-10-08 0 1.100 1.060 1.100 1.090 1.100 1,742,000 1,913,060 1.0982 0.769 0.741 0.769 0.762 0.769 2,491,778 0.7677 0.92%
2020-10-07 0 1.090 1.080 1.090 1.050 1.090 1,918,484 2,037,559 1.0621 0.762 0.755 0.762 0.734 0.762 2,744,223 0.7425 0.93%
2020-10-06 0 1.080 1.070 1.080 1.030 1.080 788,000 850,200 1.0789 0.755 0.748 0.755 0.720 0.755 1,127,165 0.7543 0.00%
2020-10-05 0 1.080 1.080 1.100 1.010 1.080 1,289,930 1,368,691 1.0611 0.755 0.755 0.769 0.706 0.755 1,845,131 0.7418 -1.82%
2020-09-30 0 1.100 1.080 1.100 1.090 1.100 1,068,968 1,174,297 1.0985 0.769 0.755 0.769 0.762 0.769 1,529,065 0.7680 1.85%
2020-09-29 0 1.080 1.080 1.090 1.070 1.100 354,484 386,453 1.0902 0.755 0.755 0.762 0.748 0.769 507,058 0.7621 2.86%
2020-09-28 0 1.050 1.040 1.050 1.040 1.100 11,983,440 13,147,187 1.0971 0.734 0.727 0.734 0.727 0.769 17,141,257 0.7670 -0.94%
2020-09-25 0 1.060 1.050 1.060 0.990 1.140 11,984,000 13,034,180 1.0876 0.741 0.734 0.741 0.692 0.797 17,142,058 0.7604 -3.64%
2020-09-24 0 1.100 1.090 1.100 1.090 1.140 10,655,242 11,921,699 1.1189 0.769 0.762 0.769 0.762 0.797 15,241,386 0.7822 -6.78%
2020-09-23 0 1.180 1.160 1.180 1.110 1.210 9,134,971 10,284,736 1.1259 0.825 0.811 0.825 0.776 0.846 13,066,772 0.7871 8.26%
2020-09-22 0 1.090 1.080 1.090 1.080 1.160 11,831,000 13,347,930 1.1282 0.762 0.755 0.762 0.755 0.811 16,923,205 0.7887 -3.54%
2020-09-21 0 1.130 1.120 1.130 1.110 1.150 9,841,500 11,025,630 1.1203 0.790 0.783 0.790 0.776 0.804 14,077,400 0.7832 -2.59%
2020-09-18 0 1.160 1.150 1.160 1.130 1.250 15,324,000 18,497,860 1.2071 0.811 0.804 0.811 0.790 0.874 21,919,634 0.8439 -6.45%
2020-09-17 0 1.240 1.200 1.240 1.190 1.240 2,874,000 3,495,200 1.2161 0.867 0.839 0.867 0.832 0.867 4,111,004 0.8502 5.08%
2020-09-16 0 1.180 1.180 1.190 1.120 1.200 10,520,000 11,952,460 1.1362 0.825 0.825 0.832 0.783 0.839 15,047,935 0.7943 6.31%
2020-09-15 0 1.110 1.100 1.110 1.100 1.230 18,464,000 22,115,220 1.1977 0.776 0.769 0.776 0.769 0.860 26,411,128 0.8373 -1.77%
2020-09-14 0 1.130 1.120 1.130 1.090 1.150 9,086,912 10,356,523 1.1397 0.790 0.783 0.790 0.762 0.804 12,998,028 0.7968 4.63%
2020-09-11 0 1.080 1.080 1.090 1.080 1.110 850,000 941,320 1.1074 0.755 0.755 0.762 0.755 0.776 1,215,850 0.7742 -2.70%
2020-09-10 0 1.110 1.090 1.110 1.100 1.110 310,000 342,680 1.1054 0.776 0.762 0.776 0.769 0.776 443,428 0.7728 0.00%
2020-09-09 0 1.110 1.110 1.120 1.110 1.160 5,660,000 6,543,100 1.1560 0.776 0.776 0.783 0.776 0.811 8,096,132 0.8082 -3.48%
2020-09-08 0 1.150 1.140 1.150 1.150 1.180 5,204,000 6,034,920 1.1597 0.804 0.797 0.804 0.804 0.825 7,443,864 0.8107 -3.36%
2020-09-07 0 1.190 1.180 1.190 1.190 1.230 6,620,968 8,004,633 1.2090 0.832 0.825 0.832 0.832 0.860 9,470,712 0.8452 -4.80%
2020-09-04 0 1.250 1.240 1.250 1.250 1.290 514,000 648,240 1.2612 0.874 0.867 0.874 0.874 0.902 735,232 0.8817 -3.85%
2020-09-03 0 1.300 1.250 1.300 1.190 1.300 5,961,417 7,452,589 1.2501 0.909 0.874 0.909 0.832 0.909 8,527,283 0.8740 0.78%
2020-09-02 0 1.290 1.240 1.290 1.200 1.300 9,578,000 12,348,920 1.2893 0.902 0.867 0.902 0.839 0.909 13,700,486 0.9013 4.88%
2020-09-01 0 1.230 1.230 1.240 1.230 1.300 2,145,511 2,678,691 1.2485 0.860 0.860 0.867 0.860 0.909 3,068,965 0.8728 -3.91%
2020-08-31 0 1.280 1.280 1.290 1.280 1.360 10,057,788 13,077,141 1.3002 0.895 0.895 0.902 0.895 0.951 14,386,781 0.9090 -7.25%
2020-08-28 0 1.380 1.350 1.380 1.360 1.410 6,918,000 9,673,300 1.3983 0.965 0.944 0.965 0.951 0.986 9,895,590 0.9775 -2.82%
2020-08-27 0 1.420 1.420 1.430 1.320 1.420 11,826,000 15,979,280 1.3512 0.993 0.993 1.000 0.923 0.993 16,916,053 0.9446 3.65%
2020-08-26 0 1.370 1.370 1.390 1.370 1.410 12,477,368 17,361,098 1.3914 0.958 0.958 0.972 0.958 0.986 17,847,777 0.9727 -1.44%
2020-08-25 0 1.390 1.390 1.400 1.380 1.450 10,690,000 15,261,680 1.4277 0.972 0.972 0.979 0.965 1.014 15,291,105 0.9981 -2.80%
2020-08-24 0 1.430 1.420 1.430 1.340 1.430 8,038,000 11,298,160 1.4056 1.000 0.993 1.000 0.937 1.000 11,497,652 0.9826 5.93%
2020-08-21 0 1.350 1.350 1.370 1.350 1.420 10,914,000 15,021,260 1.3763 0.944 0.944 0.958 0.944 0.993 15,611,517 0.9622 -2.17%
2020-08-20 0 1.380 1.380 1.390 1.380 1.440 9,752,000 13,880,840 1.4234 0.965 0.965 0.972 0.965 1.007 13,949,378 0.9951 -3.50%
2020-08-19 0 1.430 1.420 1.430 1.430 1.450 4,552,000 6,564,260 1.4421 1.000 0.993 1.000 1.000 1.014 6,511,236 1.0081 -1.38%
2020-08-18 0 1.450 1.430 1.450 1.400 1.490 4,694,337 6,718,078 1.4311 1.014 1.000 1.014 0.979 1.042 6,714,836 1.0005 2.11%
2020-08-17 0 1.420 1.410 1.420 1.410 1.490 2,710,000 3,928,560 1.4497 0.993 0.986 0.993 0.986 1.042 3,876,417 1.0135 -2.74%
2020-08-14 0 1.460 1.430 1.460 1.430 1.530 1,920,000 2,816,420 1.4669 1.021 1.000 1.021 1.000 1.070 2,746,391 1.0255 -4.58%
2020-08-13 0 1.530 1.520 1.530 1.480 1.530 6,774,160 10,234,134 1.5108 1.070 1.063 1.070 1.035 1.070 9,689,840 1.0562 2.68%
2020-08-12 0 1.490 1.480 1.490 1.460 1.490 4,741,000 6,975,750 1.4714 1.042 1.035 1.042 1.021 1.042 6,781,583 1.0286 1.36%
2020-08-11 0 1.470 1.440 1.470 1.440 1.480 4,529,004 6,614,925 1.4606 1.028 1.007 1.028 1.007 1.035 6,478,342 1.0211 0.68%
2020-08-10 0 1.460 1.450 1.460 1.450 1.470 4,440,000 6,477,780 1.4590 1.021 1.014 1.021 1.014 1.028 6,351,029 1.0200 1.39%
2020-08-07 0 1.440 1.440 1.460 1.440 1.470 1,318,000 1,923,680 1.4595 1.007 1.007 1.021 1.007 1.028 1,885,283 1.0204 -1.37%
2020-08-06 0 1.460 1.440 1.460 1.410 1.470 4,500,000 6,530,180 1.4512 1.021 1.007 1.021 0.986 1.028 6,436,854 1.0145 2.10%
2020-08-05 0 1.430 1.410 1.430 1.410 1.470 4,854,000 7,035,120 1.4493 1.000 0.986 1.000 0.986 1.028 6,943,220 1.0132 -2.72%
2020-08-04 0 1.470 1.430 1.470 1.410 1.470 5,913,183 8,476,000 1.4334 1.028 1.000 1.028 0.986 1.028 8,458,288 1.0021 4.26%
2020-08-03 0 1.410 1.390 1.410 1.370 1.410 4,459,000 6,232,490 1.3977 0.986 0.972 0.986 0.958 0.986 6,378,207 0.9772 3.68%
2020-07-31 0 1.360 1.360 1.370 1.340 1.370 996,000 1,353,060 1.3585 0.951 0.951 0.958 0.937 0.958 1,424,690 0.9497 0.74%
2020-07-30 0 1.350 1.350 1.360 1.340 1.370 951,250 1,287,357 1.3533 0.944 0.944 0.951 0.937 0.958 1,360,679 0.9461 -0.74%
2020-07-29 0 1.360 1.330 1.360 1.340 1.430 4,648,000 6,334,260 1.3628 0.951 0.930 0.951 0.937 1.000 6,648,555 0.9527 -4.23%
2020-07-28 0 1.420 1.400 1.430 1.400 1.440 4,463,062 6,345,704 1.4218 0.993 0.979 1.000 0.979 1.007 6,384,018 0.9940 -1.39%
2020-07-27 0 1.440 1.430 1.440 1.420 1.440 4,260,000 6,086,590 1.4288 1.007 1.000 1.007 0.993 1.007 6,093,555 0.9989 1.41%
2020-07-24 0 1.420 1.410 1.420 1.390 1.430 1,346,124 1,904,281 1.4146 0.993 0.986 0.993 0.972 1.000 1,925,512 0.9890 -1.39%
2020-07-23 0 1.440 1.410 1.440 1.410 1.440 4,554,000 6,488,360 1.4248 1.007 0.986 1.007 0.986 1.007 6,514,096 0.9960 0.70%
2020-07-22 0 1.430 1.410 1.430 1.390 1.440 1,108,000 1,584,220 1.4298 1.000 0.986 1.000 0.972 1.007 1,584,897 0.9996 0.00%
2020-07-21 0 1.430 1.420 1.430 1.380 1.430 1,510,000 2,096,760 1.3886 1.000 0.993 1.000 0.965 1.000 2,159,922 0.9708 5.15%
2020-07-20 0 1.360 1.350 1.360 1.350 1.400 4,290,000 5,915,560 1.3789 0.951 0.944 0.951 0.944 0.979 6,136,468 0.9640 -1.45%
2020-07-17 0 1.380 1.370 1.380 1.350 1.390 1,068,000 1,469,700 1.3761 0.965 0.958 0.965 0.944 0.972 1,527,680 0.9620 -0.72%
2020-07-16 0 1.390 1.370 1.390 1.350 1.390 4,188,000 5,760,660 1.3755 0.972 0.958 0.972 0.944 0.972 5,990,566 0.9616 0.72%
2020-07-15 0 1.380 1.370 1.380 1.360 1.420 1,680,000 2,334,630 1.3897 0.965 0.958 0.965 0.951 0.993 2,403,092 0.9715 -3.50%
2020-07-14 0 1.430 1.410 1.430 1.410 1.440 4,180,000 5,973,240 1.4290 1.000 0.986 1.000 0.986 1.007 5,979,122 0.9990 0.70%
2020-07-13 0 1.420 1.410 1.420 1.410 1.440 1,154,000 1,652,960 1.4324 0.993 0.986 0.993 0.986 1.007 1,650,695 1.0014 -0.70%
2020-07-10 0 1.430 1.410 1.430 1.410 1.440 4,292,000 6,157,680 1.4347 1.000 0.986 1.000 0.986 1.007 6,139,328 1.0030 0.00%
2020-07-09 0 1.430 1.420 1.430 1.430 1.460 4,307,004 6,221,575 1.4445 1.000 0.993 1.000 1.000 1.021 6,160,790 1.0099 -2.72%
2020-07-08 0 1.470 1.460 1.470 1.410 1.470 2,227,000 3,235,650 1.4529 1.028 1.021 1.028 0.986 1.028 3,185,528 1.0157 2.08%
2020-07-07 0 1.440 1.440 1.450 1.440 1.480 4,218,000 6,202,200 1.4704 1.007 1.007 1.014 1.007 1.035 6,033,478 1.0280 -2.04%
2020-07-06 0 1.470 1.460 1.470 1.470 1.490 4,431,000 6,548,850 1.4780 1.028 1.021 1.028 1.028 1.042 6,338,156 1.0332 2.08%
2020-07-03 0 1.440 1.440 1.450 1.410 1.450 4,199,000 6,062,470 1.4438 1.007 1.007 1.014 0.986 1.014 6,006,300 1.0094 0.00%
2020-07-02 0 1.440 1.420 1.440 1.390 1.440 4,366,160 6,249,432 1.4313 1.007 0.993 1.007 0.972 1.007 6,245,408 1.0006 2.86%
2020-06-30 0 1.400 1.380 1.400 1.390 1.420 1,410,000 1,988,860 1.4105 0.979 0.965 0.979 0.972 0.993 2,016,881 0.9861 -0.71%
2020-06-29 0 1.410 1.390 1.410 1.390 1.420 622,000 877,100 1.4101 0.986 0.972 0.986 0.972 0.993 889,716 0.9858 0.00%
2020-06-26 0 1.410 1.370 1.420 1.370 1.430 1,784,000 2,503,360 1.4032 0.986 0.958 0.993 0.958 1.000 2,551,855 0.9810 -0.70%
2020-06-24 0 1.420 1.400 1.420 1.390 1.430 4,542,000 6,440,020 1.4179 0.993 0.979 0.993 0.972 1.000 6,496,931 0.9912 0.71%
2020-06-23 0 1.410 1.410 1.420 1.410 1.440 4,862,000 6,903,190 1.4198 0.986 0.986 0.993 0.986 1.007 6,954,663 0.9926 -0.70%
2020-06-22 0 1.420 1.420 1.430 1.420 1.460 1,433,307 2,050,085 1.4303 0.993 0.993 1.000 0.993 1.021 2,050,220 0.9999 -5.33%
2020-06-19 0 1.500 1.500 1.550 1.400 1.500 5,968,000 8,529,760 1.4292 1.049 1.049 1.084 0.979 1.049 8,536,699 0.9992 6.38%
2020-06-18 0 1.410 1.400 1.410 1.410 1.440 972,000 1,397,160 1.4374 0.986 0.979 0.986 0.986 1.007 1,390,361 1.0049 -1.40%
2020-06-17 0 1.430 1.420 1.430 1.400 1.460 2,668,000 3,823,000 1.4329 1.000 0.993 1.000 0.979 1.021 3,816,339 1.0017 -1.38%
2020-06-16 0 1.450 1.450 1.460 1.430 1.480 4,454,000 6,503,580 1.4602 1.014 1.014 1.021 1.000 1.035 6,371,055 1.0208 0.00%
2020-06-15 0 1.450 1.450 1.460 1.420 1.480 4,288,000 6,272,240 1.4627 1.014 1.014 1.021 0.993 1.035 6,133,607 1.0226 2.11%
2020-06-12 0 1.420 1.420 1.430 1.420 1.460 1,504,000 2,175,240 1.4463 0.993 0.993 1.000 0.993 1.021 2,151,340 1.0111 -2.74%
2020-06-11 0 1.460 1.430 1.460 1.430 1.480 4,758,689 6,989,654 1.4688 1.021 1.000 1.021 1.000 1.035 6,806,886 1.0269 -1.35%
2020-06-10 0 1.480 1.460 1.480 1.450 1.480 4,335,590 6,375,317 1.4705 1.035 1.021 1.035 1.014 1.035 6,201,680 1.0280 0.00%
2020-06-09 0 1.480 1.460 1.480 1.440 1.480 4,468,000 6,543,700 1.4646 1.035 1.021 1.035 1.007 1.035 6,391,081 1.0239 1.37%
2020-06-08 0 1.460 1.450 1.460 1.420 1.460 788,000 1,141,040 1.4480 1.021 1.014 1.021 0.993 1.021 1,127,165 1.0123 0.00%
2020-06-05 0 1.460 1.450 1.460 1.460 1.490 1,730,000 2,565,860 1.4832 1.021 1.014 1.021 1.021 1.042 2,474,613 1.0369 -1.35%
2020-06-04 0 1.480 1.440 1.480 1.440 1.490 4,673,000 6,824,330 1.4604 1.035 1.007 1.035 1.007 1.042 6,684,315 1.0209 0.68%
2020-06-03 0 1.470 1.430 1.470 1.460 1.470 4,288,000 6,275,520 1.4635 1.028 1.000 1.028 1.021 1.028 6,133,607 1.0231 0.00%
2020-06-02 0 1.470 1.460 1.470 1.420 1.470 1,042,000 1,521,240 1.4599 1.028 1.021 1.028 0.993 1.028 1,490,489 1.0206 0.68%
2020-06-01 0 1.460 1.420 1.460 1.410 1.460 4,359,200 6,277,680 1.4401 1.021 0.993 1.021 0.986 1.021 6,235,452 1.0068 2.82%
2020-05-29 0 1.420 1.410 1.420 1.420 1.460 1,139,000 1,647,140 1.4461 0.993 0.986 0.993 0.993 1.021 1,629,239 1.0110 -2.07%
2020-05-28 0 1.450 1.430 1.450 1.440 1.460 1,162,000 1,684,540 1.4497 1.014 1.000 1.014 1.007 1.021 1,662,139 1.0135 0.00%
2020-05-27 0 1.450 1.430 1.450 1.420 1.450 4,228,000 6,075,160 1.4369 1.014 1.000 1.014 0.993 1.014 6,047,782 1.0045 2.84%
2020-05-26 0 1.410 1.400 1.420 1.410 1.460 1,510,500 2,174,120 1.4393 0.986 0.979 0.993 0.986 1.021 2,160,637 1.0062 -0.70%
2020-05-25 0 1.420 1.410 1.420 1.420 1.460 4,146,000 5,992,640 1.4454 0.993 0.986 0.993 0.993 1.021 5,930,488 1.0105 -1.39%
2020-05-22 0 1.440 1.400 1.440 1.410 1.470 880,000 1,258,280 1.4299 1.007 0.979 1.007 0.986 1.028 1,258,763 0.9996 -1.37%
2020-05-21 0 1.460 1.440 1.460 1.450 1.490 1,182,000 1,737,640 1.4701 1.021 1.007 1.021 1.014 1.042 1,690,747 1.0277 -0.68%
2020-05-20 0 1.470 1.440 1.470 1.420 1.470 4,682,000 6,778,320 1.4477 1.028 1.007 1.028 0.993 1.028 6,697,189 1.0121 1.38%
2020-05-19 0 1.450 1.410 1.450 1.390 1.450 1,414,016 2,020,581 1.4290 1.014 0.986 1.014 0.972 1.014 2,022,626 0.9990 5.07%
2020-05-18 0 1.380 1.380 1.390 1.350 1.390 4,144,000 5,718,180 1.3799 0.965 0.965 0.972 0.944 0.972 5,927,627 0.9647 0.00%
2020-05-15 0 1.380 1.350 1.380 1.320 1.380 4,582,224 6,223,033 1.3581 0.965 0.944 0.965 0.923 0.965 6,554,468 0.9494 6.15%
2020-05-14 0 1.300 1.300 1.350 1.300 1.380 4,300,000 5,799,760 1.3488 0.909 0.909 0.944 0.909 0.965 6,150,772 0.9429 -2.99%
2020-05-13 0 1.340 1.320 1.340 1.320 1.380 4,356,000 5,899,080 1.3542 0.937 0.923 0.937 0.923 0.965 6,230,875 0.9467 1.52%
2020-05-12 0 1.320 1.290 1.320 1.280 1.350 2,583,000 3,405,430 1.3184 0.923 0.902 0.923 0.895 0.944 3,694,754 0.9217 -1.49%
2020-05-11 0 1.340 1.340 1.350 1.340 1.370 4,090,000 5,562,360 1.3600 0.937 0.937 0.944 0.937 0.958 5,850,385 0.9508 -1.47%
2020-05-08 0 1.360 1.340 1.360 1.330 1.370 4,512,860 6,073,978 1.3459 0.951 0.937 0.951 0.930 0.958 6,455,249 0.9409 1.49%
2020-05-07 0 1.340 1.330 1.340 1.340 1.380 1,118,928 1,528,663 1.3662 0.937 0.930 0.937 0.937 0.965 1,600,528 0.9551 -2.19%
2020-05-06 0 1.370 1.360 1.370 1.360 1.410 4,828,000 6,705,280 1.3888 0.958 0.951 0.958 0.951 0.986 6,906,029 0.9709 -0.72%
2020-05-05 0 1.380 1.380 1.410 1.370 1.420 1,170,000 1,647,180 1.4078 0.965 0.965 0.986 0.958 0.993 1,673,582 0.9842 0.73%
2020-05-04 0 1.370 1.360 1.370 1.360 1.450 5,096,000 7,249,280 1.4225 0.958 0.951 0.958 0.951 1.014 7,289,380 0.9945 -3.52%
2020-04-29 0 1.420 1.420 1.440 1.410 1.470 1,017,004 1,471,605 1.4470 0.993 0.993 1.007 0.986 1.028 1,454,735 1.0116 0.71%
2020-04-28 0 1.410 1.390 1.410 1.380 1.410 1,250,000 1,745,560 1.3964 0.986 0.972 0.986 0.965 0.986 1,788,015 0.9763 0.71%
2020-04-27 0 1.400 1.400 1.410 1.400 1.430 1,018,000 1,446,620 1.4210 0.979 0.979 0.986 0.979 1.000 1,456,159 0.9934 0.72%
2020-04-24 0 1.390 1.380 1.390 1.390 1.440 4,532,000 6,352,140 1.4016 0.972 0.965 0.972 0.972 1.007 6,482,627 0.9799 -3.47%
2020-04-23 0 1.440 1.430 1.440 1.380 1.440 4,247,006 6,032,438 1.4204 1.007 1.000 1.007 0.965 1.007 6,074,969 0.9930 2.13%
2020-04-22 0 1.410 1.400 1.420 1.410 1.460 1,188,760 1,700,739 1.4307 0.986 0.979 0.993 0.986 1.021 1,700,417 1.0002 -3.42%
2020-04-21 0 1.460 1.450 1.460 1.450 1.480 1,201,372 1,757,409 1.4628 1.021 1.014 1.021 1.014 1.035 1,718,457 1.0227 -1.35%
2020-04-20 0 1.480 1.460 1.480 1.470 1.500 4,354,000 6,468,680 1.4857 1.035 1.021 1.035 1.028 1.049 6,228,014 1.0386 0.00%
2020-04-17 0 1.480 1.470 1.480 1.470 1.490 922,000 1,366,490 1.4821 1.035 1.028 1.035 1.028 1.042 1,318,840 1.0361 0.68%
2020-04-16 0 1.470 1.460 1.470 1.450 1.490 1,198,000 1,760,390 1.4694 1.028 1.021 1.028 1.014 1.042 1,713,634 1.0273 -0.68%
2020-04-15 0 1.480 1.480 1.490 1.470 1.500 4,742,000 7,045,780 1.4858 1.035 1.035 1.042 1.028 1.049 6,783,014 1.0387 -1.33%
2020-04-14 0 1.500 1.480 1.500 1.430 1.500 4,207,758 6,259,261 1.4876 1.049 1.035 1.049 1.000 1.049 6,018,828 1.0399 0.00%
2020-04-09 0 1.500 1.470 1.500 1.480 1.510 984,000 1,474,520 1.4985 1.049 1.028 1.049 1.035 1.056 1,407,525 1.0476 0.00%
2020-04-08 0 1.500 1.470 1.500 1.460 1.510 5,740,000 8,541,200 1.4880 1.049 1.028 1.049 1.021 1.056 8,210,565 1.0403 -1.32%
2020-04-07 0 1.520 1.510 1.520 1.470 1.530 6,705,350 10,150,231 1.5138 1.063 1.056 1.063 1.028 1.070 9,591,413 1.0583 -1.30%
2020-04-06 0 1.540 1.510 1.540 1.510 1.540 4,236,000 6,467,300 1.5267 1.077 1.056 1.077 1.056 1.077 6,059,225 1.0673 1.32%
2020-04-03 0 1.520 1.490 1.520 1.500 1.580 4,576,480 6,978,144 1.5248 1.063 1.042 1.063 1.049 1.105 6,546,252 1.0660 -1.30%
2020-04-02 0 1.540 1.530 1.540 1.470 1.550 5,432,454 8,182,140 1.5062 1.077 1.070 1.077 1.028 1.084 7,770,648 1.0530 2.67%
2020-04-01 0 1.500 1.470 1.500 1.470 1.500 1,209,479 1,809,805 1.4964 1.049 1.028 1.049 1.028 1.049 1,730,053 1.0461 0.00%
2020-03-31 0 1.500 1.490 1.500 1.450 1.500 1,114,000 1,654,480 1.4852 1.049 1.042 1.049 1.014 1.049 1,593,479 1.0383 0.67%
2020-03-30 0 1.490 1.460 1.500 1.460 1.500 1,010,900 1,506,592 1.4903 1.042 1.021 1.049 1.021 1.049 1,446,004 1.0419 -1.97%
2020-03-27 0 1.520 1.460 1.520 1.490 1.550 1,226,000 1,868,680 1.5242 1.063 1.021 1.063 1.042 1.084 1,753,685 1.0656 -1.94%
2020-03-26 0 1.550 1.540 1.550 1.480 1.550 5,972,005 8,979,967 1.5037 1.084 1.077 1.084 1.035 1.084 8,542,428 1.0512 3.33%
2020-03-25 0 1.500 1.490 1.500 1.480 1.520 1,042,000 1,558,170 1.4954 1.049 1.042 1.049 1.035 1.063 1,490,489 1.0454 1.35%
2020-03-24 0 1.480 1.480 1.490 1.470 1.540 4,564,000 6,829,420 1.4964 1.035 1.035 1.042 1.028 1.077 6,528,401 1.0461 -0.67%
2020-03-23 0 1.490 1.470 1.490 1.370 1.500 4,147,402 6,166,651 1.4869 1.042 1.028 1.042 0.958 1.049 5,932,494 1.0395 -0.67%
2020-03-20 0 1.500 1.470 1.500 1.420 1.500 2,566,490 3,809,103 1.4842 1.049 1.028 1.049 0.993 1.049 3,671,138 1.0376 2.74%
2020-03-19 0 1.460 1.460 1.470 1.360 1.460 3,493,404 4,909,065 1.4052 1.021 1.021 1.028 0.951 1.021 4,997,007 0.9824 3.55%
2020-03-18 0 1.410 1.400 1.410 1.380 1.410 1,384,524 1,937,368 1.3993 0.986 0.979 0.986 0.965 0.986 1,980,440 0.9783 0.71%
2020-03-17 0 1.400 1.400 1.410 1.370 1.430 6,262,000 8,731,440 1.3944 0.979 0.979 0.986 0.958 1.000 8,957,240 0.9748 -0.71%
2020-03-16 0 1.410 1.400 1.410 1.360 1.410 1,494,000 2,093,180 1.4011 0.986 0.979 0.986 0.951 0.986 2,137,036 0.9795 0.00%
2020-03-13 0 1.410 1.400 1.410 1.320 1.410 4,160,000 5,749,530 1.3821 0.986 0.979 0.986 0.923 0.986 5,950,514 0.9662 0.00%
2020-03-12 0 1.410 1.370 1.410 1.360 1.410 2,122,000 2,947,720 1.3891 0.986 0.958 0.986 0.951 0.986 3,035,334 0.9711 0.71%
2020-03-11 0 1.400 1.390 1.400 1.370 1.450 5,848,900 8,222,427 1.4058 0.979 0.972 0.979 0.958 1.014 8,366,337 0.9828 -0.71%
2020-03-10 0 1.410 1.390 1.410 1.340 1.420 4,480,922 6,246,269 1.3940 0.986 0.972 0.986 0.937 0.993 6,409,565 0.9745 0.00%
2020-03-09 0 1.410 1.400 1.410 1.300 1.430 4,331,014 6,031,989 1.3927 0.986 0.979 0.986 0.909 1.000 6,195,135 0.9737 -2.76%
2020-03-06 0 1.450 1.440 1.450 1.430 1.470 4,936,855 7,188,068 1.4560 1.014 1.007 1.014 1.000 1.028 7,061,737 1.0179 -0.68%
2020-03-05 0 1.460 1.460 1.470 1.400 1.470 4,390,000 6,392,960 1.4563 1.021 1.021 1.028 0.979 1.028 6,279,509 1.0181 2.10%
2020-03-04 0 1.430 1.410 1.430 1.400 1.480 5,012,606 7,287,794 1.4539 1.000 0.986 1.000 0.979 1.035 7,170,092 1.0164 -2.05%
2020-03-03 0 1.460 1.460 1.470 1.420 1.490 4,432,000 6,497,280 1.4660 1.021 1.021 1.028 0.993 1.042 6,339,586 1.0249 0.00%
2020-03-02 0 1.460 1.460 1.470 1.420 1.470 999,000 1,449,350 1.4508 1.021 1.021 1.028 0.993 1.028 1,428,982 1.0143 0.69%
2020-02-28 0 1.450 1.420 1.450 1.380 1.450 1,014,000 1,446,920 1.4269 1.014 0.993 1.014 0.965 1.014 1,450,438 0.9976 0.00%
2020-02-27 0 1.450 1.420 1.450 1.400 1.470 1,031,822 1,471,051 1.4257 1.014 0.993 1.014 0.979 1.028 1,475,931 0.9967 0.69%
2020-02-26 0 1.440 1.420 1.440 1.420 1.500 2,638,000 3,871,860 1.4677 1.007 0.993 1.007 0.993 1.049 3,773,427 1.0261 -2.70%
2020-02-25 0 1.480 1.460 1.480 1.460 1.500 1,750,760 2,601,315 1.4858 1.035 1.021 1.035 1.021 1.049 2,504,308 1.0387 -0.67%
2020-02-24 0 1.490 1.460 1.490 1.440 1.490 970,000 1,423,780 1.4678 1.042 1.021 1.042 1.007 1.042 1,387,500 1.0261 -0.67%
2020-02-21 0 1.500 1.490 1.500 1.490 1.510 1,107,281 1,662,131 1.5011 1.049 1.042 1.049 1.042 1.056 1,583,868 1.0494 -1.32%
2020-02-20 0 1.520 1.510 1.520 1.460 1.520 5,518,617 8,207,523 1.4872 1.063 1.056 1.063 1.021 1.063 7,893,896 1.0397 2.01%
2020-02-19 0 1.490 1.470 1.490 1.460 1.490 1,670,000 2,451,700 1.4681 1.042 1.028 1.042 1.021 1.042 2,388,788 1.0263 2.05%
2020-02-18 0 1.460 1.450 1.460 1.430 1.460 4,492,000 6,536,740 1.4552 1.021 1.014 1.021 1.000 1.021 6,425,411 1.0173 1.39%
2020-02-17 0 1.440 1.430 1.440 1.400 1.460 4,271,705 6,205,394 1.4527 1.007 1.000 1.007 0.979 1.021 6,110,298 1.0156 0.00%
2020-02-14 0 1.440 1.440 1.450 1.440 1.470 1,782,000 2,597,880 1.4578 1.007 1.007 1.014 1.007 1.028 2,548,994 1.0192 -0.69%
2020-02-13 0 1.450 1.440 1.450 1.420 1.460 4,134,000 5,970,800 1.4443 1.014 1.007 1.014 0.993 1.021 5,913,323 1.0097 0.69%
2020-02-12 0 1.440 1.420 1.430 1.380 1.440 4,265,371 6,098,648 1.4298 1.007 0.993 1.000 0.965 1.007 6,101,238 0.9996 0.70%
2020-02-11 0 1.430 1.420 1.430 1.370 1.430 4,505,000 6,327,190 1.4045 1.000 0.993 1.000 0.958 1.000 6,444,006 0.9819 3.62%
2020-02-10 0 1.380 1.380 1.390 1.330 1.380 1,744,000 2,364,360 1.3557 0.965 0.965 0.972 0.930 0.965 2,494,639 0.9478 0.73%
2020-02-07 0 1.370 1.350 1.370 1.360 1.430 4,747,638 6,607,604 1.3918 0.958 0.944 0.958 0.951 1.000 6,791,079 0.9730 -4.20%
2020-02-06 0 1.430 1.420 1.430 1.400 1.430 4,352,063 6,159,065 1.4152 1.000 0.993 1.000 0.979 1.000 6,225,243 0.9894 2.14%
2020-02-05 0 1.400 1.380 1.400 1.380 1.420 5,270,722 7,401,055 1.4042 0.979 0.965 0.979 0.965 0.993 7,539,304 0.9817 0.72%
2020-02-04 0 1.390 1.370 1.390 1.360 1.410 4,325,719 6,017,892 1.3912 0.972 0.958 0.972 0.951 0.986 6,187,561 0.9726 0.72%
2020-02-03 0 1.380 1.350 1.380 1.330 1.400 4,394,714 6,044,716 1.3755 0.965 0.944 0.965 0.930 0.979 6,286,252 0.9616 0.00%
2020-01-31 0 1.380 1.360 1.380 1.320 1.380 1,872,866 2,548,225 1.3606 0.965 0.951 0.965 0.923 0.965 2,678,970 0.9512 2.99%
2020-01-30 0 1.340 1.340 1.350 1.330 1.420 1,992,564 2,711,697 1.3609 0.937 0.937 0.944 0.930 0.993 2,850,188 0.9514 -2.90%
2020-01-29 0 1.380 1.380 1.390 1.340 1.420 1,609,020 2,233,592 1.3882 0.965 0.965 0.972 0.937 0.993 2,301,562 0.9705 -0.72%
2020-01-24 0 1.390 1.390 1.410 1.380 1.420 1,497,004 2,074,845 1.3860 0.972 0.972 0.986 0.965 0.993 2,141,333 0.9690 1.46%
2020-01-23 0 1.370 1.360 1.370 1.360 1.410 1,704,000 2,371,400 1.3917 0.958 0.951 0.958 0.951 0.986 2,437,422 0.9729 -2.84%
2020-01-22 0 1.410 1.400 1.410 1.340 1.410 1,845,290 2,571,292 1.3934 0.986 0.979 0.986 0.937 0.986 2,639,525 0.9741 2.92%
2020-01-21 0 1.370 1.370 1.400 1.330 1.400 1,906,000 2,585,130 1.3563 0.958 0.958 0.979 0.930 0.979 2,726,365 0.9482 -0.72%
2020-01-20 0 1.380 1.370 1.380 1.360 1.400 4,240,000 5,864,900 1.3832 0.965 0.958 0.965 0.951 0.979 6,064,947 0.9670 0.73%
2020-01-17 0 1.370 1.340 1.370 1.320 1.390 4,420,000 6,051,520 1.3691 0.958 0.937 0.958 0.923 0.972 6,322,421 0.9572 0.00%
2020-01-16 0 1.370 1.370 1.380 1.370 1.400 4,390,000 6,075,420 1.3839 0.958 0.958 0.965 0.958 0.979 6,279,509 0.9675 -0.72%
2020-01-15 0 1.380 1.370 1.380 1.350 1.380 4,902,000 6,702,000 1.3672 0.965 0.958 0.965 0.944 0.965 7,011,880 0.9558 1.47%
2020-01-14 0 1.360 1.360 1.370 1.340 1.380 4,623,530 6,302,578 1.3632 0.951 0.951 0.958 0.937 0.965 6,613,553 0.9530 0.00%
2020-01-13 0 1.360 1.350 1.360 1.350 1.390 4,647,000 6,383,210 1.3736 0.951 0.944 0.951 0.944 0.972 6,647,125 0.9603 -0.73%
2020-01-10 0 1.370 1.360 1.370 1.360 1.390 4,390,000 6,048,560 1.3778 0.958 0.951 0.958 0.951 0.972 6,279,509 0.9632 -0.72%
2020-01-09 0 1.380 1.370 1.380 1.330 1.390 4,759,934 6,569,353 1.3801 0.965 0.958 0.965 0.930 0.972 6,808,667 0.9649 0.73%
2020-01-08 0 1.370 1.370 1.380 1.310 1.390 4,568,000 6,174,040 1.3516 0.958 0.958 0.965 0.916 0.972 6,534,122 0.9449 1.48%
2020-01-07 0 1.350 1.350 1.360 1.280 1.440 10,394,489 13,797,156 1.3274 0.944 0.944 0.951 0.895 1.007 14,868,402 0.9280 -6.25%
2020-01-06 0 1.440 1.440 1.450 1.420 1.570 2,748,000 4,095,490 1.4904 1.007 1.007 1.014 0.993 1.098 3,930,772 1.0419 -8.28%
2020-01-03 0 1.570 1.560 1.570 1.560 1.590 1,634,902 2,567,402 1.5704 1.098 1.091 1.098 1.091 1.112 2,338,584 1.0978 -1.87%
2020-01-02 0 1.600 1.570 1.600 1.560 1.620 4,747,472 7,554,738 1.5913 1.119 1.098 1.119 1.091 1.133 6,790,841 1.1125 1.27%
2019-12-31 0 1.580 1.570 1.580 1.550 1.590 1,496,320 2,347,110 1.5686 1.105 1.098 1.105 1.084 1.112 2,140,354 1.0966 1.28%
2019-12-30 0 1.560 1.550 1.560 1.540 1.570 1,806,544 2,792,065 1.5455 1.091 1.084 1.091 1.077 1.098 2,584,102 1.0805 1.30%
2019-12-27 0 1.540 1.520 1.540 1.510 1.580 4,846,212 7,439,104 1.5350 1.077 1.063 1.077 1.056 1.105 6,932,080 1.0731 0.65%
2019-12-24 0 1.530 1.520 1.540 1.490 1.540 1,238,450 1,871,013 1.5108 1.070 1.063 1.077 1.042 1.077 1,771,494 1.0562 2.00%
2019-12-23 0 1.500 1.490 1.500 1.480 1.530 4,370,366 6,560,433 1.5011 1.049 1.042 1.049 1.035 1.070 6,251,424 1.0494 0.00%
2019-12-20 0 1.500 1.480 1.500 1.470 1.520 2,386,000 3,591,900 1.5054 1.049 1.035 1.049 1.028 1.063 3,412,963 1.0524 0.00%
2019-12-19 0 1.500 1.470 1.500 1.480 1.570 5,296,366 8,037,061 1.5175 1.049 1.028 1.049 1.035 1.098 7,575,986 1.0609 -4.46%
2019-12-18 0 1.570 1.550 1.580 1.560 1.590 4,614,124 7,278,704 1.5775 1.098 1.084 1.105 1.091 1.112 6,600,099 1.1028 0.64%
2019-12-17 0 1.560 1.550 1.560 1.540 1.560 1,754,566 2,726,583 1.5540 1.091 1.084 1.091 1.077 1.091 2,509,752 1.0864 0.65%
2019-12-16 0 1.550 1.530 1.550 1.500 1.550 2,056,366 3,136,777 1.5254 1.084 1.070 1.084 1.049 1.084 2,941,451 1.0664 1.31%
2019-12-13 0 1.530 1.510 1.530 1.510 1.530 4,430,000 6,734,340 1.5202 1.070 1.056 1.070 1.056 1.070 6,336,725 1.0627 0.66%
2019-12-12 0 1.520 1.510 1.520 1.490 1.540 4,523,004 6,854,025 1.5154 1.063 1.056 1.063 1.042 1.077 6,469,759 1.0594 0.66%
2019-12-11 0 1.510 1.500 1.510 1.500 1.520 1,481,650 2,237,335 1.5100 1.056 1.049 1.056 1.049 1.063 2,119,370 1.0557 0.00%
2019-12-10 0 1.510 1.500 1.510 1.490 1.520 1,690,000 2,551,880 1.5100 1.056 1.049 1.056 1.042 1.063 2,417,396 1.0556 2.72%
2019-12-09 0 1.510 1.510 1.520 1.500 1.540 4,387,000 6,706,030 1.5286 1.028 1.028 1.034 1.021 1.048 6,445,972 1.0403 -0.66%
2019-12-06 0 1.520 1.500 1.520 1.500 1.540 4,345,578 6,609,474 1.5210 1.034 1.021 1.034 1.021 1.048 6,385,109 1.0351 0.66%
2019-12-05 0 1.510 1.480 1.510 1.500 1.520 4,460,000 6,703,140 1.5029 1.028 1.007 1.028 1.021 1.034 6,553,233 1.0229 0.00%
2019-12-04 0 1.510 1.500 1.510 1.470 1.520 4,688,264 7,081,233 1.5104 1.028 1.021 1.028 1.000 1.034 6,888,630 1.0280 0.67%
2019-12-03 0 1.500 1.490 1.500 1.450 1.550 4,544,112 6,964,350 1.5326 1.021 1.014 1.021 0.987 1.055 6,676,822 1.0431 -0.66%
2019-12-02 0 1.510 1.500 1.510 1.490 1.510 2,126,000 3,195,140 1.5029 1.028 1.021 1.028 1.014 1.028 3,123,806 1.0228 1.34%
2019-11-29 0 1.490 1.490 1.520 1.490 1.520 1,969,000 2,973,420 1.5101 1.014 1.014 1.034 1.014 1.034 2,893,120 1.0278 -1.97%
2019-11-28 0 1.520 1.500 1.520 1.510 1.560 1,852,000 2,866,700 1.5479 1.034 1.021 1.034 1.028 1.062 2,721,208 1.0535 -1.30%
2019-11-27 0 1.540 1.540 1.570 1.510 1.570 4,856,508 7,437,126 1.5314 1.048 1.048 1.069 1.028 1.069 7,135,836 1.0422 0.65%
2019-11-26 0 1.530 1.520 1.530 1.520 1.550 1,840,000 2,807,380 1.5258 1.041 1.034 1.041 1.034 1.055 2,703,576 1.0384 0.66%
2019-11-25 0 1.520 1.520 1.530 1.520 1.560 4,448,000 6,888,300 1.5486 1.034 1.034 1.041 1.034 1.062 6,535,601 1.0540 -2.56%
2019-11-22 0 1.560 1.540 1.560 1.540 1.560 1,848,968 2,877,091 1.5561 1.062 1.048 1.062 1.048 1.062 2,716,753 1.0590 0.00%
2019-11-21 0 1.560 1.540 1.560 1.540 1.560 1,742,000 2,704,460 1.5525 1.062 1.048 1.062 1.048 1.062 2,559,581 1.0566 0.65%
2019-11-20 0 1.550 1.530 1.550 1.540 1.560 4,516,000 7,020,980 1.5547 1.055 1.041 1.055 1.048 1.062 6,635,516 1.0581 0.00%
2019-11-19 0 1.550 1.540 1.550 1.540 1.570 4,389,036 6,846,854 1.5600 1.055 1.048 1.055 1.048 1.069 6,448,963 1.0617 -0.64%
2019-11-18 0 1.560 1.540 1.560 1.540 1.570 1,951,657 3,041,314 1.5583 1.062 1.048 1.062 1.048 1.069 2,867,638 1.0606 0.65%
2019-11-15 0 1.550 1.540 1.560 1.530 1.560 2,158,000 3,332,800 1.5444 1.055 1.048 1.062 1.041 1.062 3,170,825 1.0511 1.31%
2019-11-14 0 1.530 1.530 1.560 1.510 1.610 5,892,160 9,207,116 1.5626 1.041 1.041 1.062 1.028 1.096 8,657,556 1.0635 -3.77%
2019-11-13 0 1.590 1.580 1.590 1.540 1.590 4,882,366 7,651,489 1.5672 1.082 1.075 1.082 1.048 1.082 7,173,830 1.0666 2.58%
2019-11-12 0 1.550 1.540 1.550 1.540 1.580 4,503,004 7,036,755 1.5627 1.055 1.048 1.055 1.048 1.075 6,616,421 1.0635 -0.64%
2019-11-11 0 1.560 1.560 1.580 1.480 1.570 1,560,000 2,376,240 1.5232 1.062 1.062 1.075 1.007 1.069 2,292,162 1.0367 2.63%
2019-11-08 0 1.520 1.510 1.520 1.520 1.540 4,522,000 6,920,940 1.5305 1.034 1.028 1.034 1.034 1.048 6,644,332 1.0416 0.00%
2019-11-07 0 1.520 1.500 1.520 1.510 1.540 2,109,442 3,225,759 1.5292 1.034 1.021 1.034 1.028 1.048 3,099,477 1.0407 0.66%
2019-11-06 0 1.510 1.510 1.520 1.510 1.540 2,356,000 3,600,980 1.5284 1.028 1.028 1.034 1.028 1.048 3,461,753 1.0402 -1.31%
2019-11-05 0 1.530 1.530 1.540 1.530 1.570 4,496,000 6,970,420 1.5504 1.041 1.041 1.048 1.041 1.069 6,606,129 1.0551 -2.55%
2019-11-04 0 1.570 1.560 1.570 1.540 1.600 4,499,182 7,072,556 1.5720 1.069 1.062 1.069 1.048 1.089 6,610,805 1.0698 -1.26%
2019-11-01 0 1.590 1.590 1.600 1.570 1.610 4,810,653 7,659,352 1.5922 1.082 1.082 1.089 1.069 1.096 7,068,460 1.0836 0.00%
2019-10-31 0 1.590 1.580 1.590 1.540 1.590 3,123,240 4,887,708 1.5649 1.082 1.075 1.082 1.048 1.082 4,589,085 1.0651 1.92%
2019-10-30 0 1.560 1.550 1.560 1.550 1.570 1,980,000 3,086,480 1.5588 1.062 1.055 1.062 1.055 1.069 2,909,283 1.0609 0.00%
2019-10-29 0 1.560 1.550 1.560 1.550 1.570 1,520,142 2,372,103 1.5604 1.062 1.055 1.062 1.055 1.069 2,233,598 1.0620 -0.64%
2019-10-28 0 1.570 1.560 1.570 1.540 1.580 4,759,400 7,435,702 1.5623 1.069 1.062 1.069 1.048 1.075 6,993,152 1.0633 1.29%
2019-10-25 0 1.550 1.540 1.550 1.530 1.570 5,036,360 7,852,336 1.5591 1.055 1.048 1.055 1.041 1.069 7,400,099 1.0611 -1.27%
2019-10-24 0 1.570 1.540 1.570 1.510 1.570 4,991,148 7,646,036 1.5319 1.069 1.048 1.069 1.028 1.069 7,333,668 1.0426 2.61%
2019-10-23 0 1.530 1.520 1.530 1.510 1.530 1,236,000 1,879,120 1.5203 1.041 1.034 1.041 1.028 1.041 1,816,098 1.0347 0.66%
2019-10-22 0 1.520 1.520 1.530 1.510 1.550 1,261,744 1,939,386 1.5371 1.034 1.034 1.041 1.028 1.055 1,853,924 1.0461 0.00%
2019-10-21 0 1.520 1.510 1.520 1.490 1.540 4,907,000 7,487,920 1.5260 1.034 1.028 1.034 1.014 1.048 7,210,026 1.0385 0.66%
2019-10-18 0 1.510 1.510 1.520 1.510 1.560 5,496,000 8,468,400 1.5408 1.028 1.028 1.034 1.028 1.062 8,075,464 1.0487 -1.95%
2019-10-17 0 1.540 1.510 1.540 1.510 1.570 2,667,004 4,143,695 1.5537 1.048 1.028 1.048 1.028 1.069 3,918,722 1.0574 -0.65%
2019-10-16 0 1.550 1.550 1.560 1.540 1.570 4,327,700 6,767,123 1.5637 1.055 1.055 1.062 1.048 1.069 6,358,840 1.0642 0.00%
2019-10-15 0 1.550 1.540 1.560 1.540 1.580 2,267,198 3,558,667 1.5696 1.055 1.048 1.062 1.048 1.075 3,331,273 1.0683 -0.64%
2019-10-14 0 1.560 1.560 1.570 1.530 1.570 1,626,898 2,543,055 1.5631 1.062 1.062 1.069 1.041 1.069 2,390,458 1.0638 0.65%
2019-10-11 0 1.550 1.540 1.560 1.490 1.560 4,536,558 7,029,871 1.5496 1.055 1.048 1.062 1.014 1.062 6,665,723 1.0546 1.97%
2019-10-10 0 1.520 1.510 1.520 1.510 1.580 4,569,487 7,097,748 1.5533 1.034 1.028 1.034 1.028 1.075 6,714,106 1.0571 -0.65%
2019-10-09 0 1.530 1.510 1.530 1.510 1.570 2,658,000 4,129,230 1.5535 1.041 1.028 1.041 1.028 1.069 3,905,492 1.0573 -2.55%
2019-10-08 0 1.570 1.550 1.580 1.520 1.590 4,334,390 6,762,397 1.5602 1.069 1.055 1.075 1.034 1.082 6,368,670 1.0618 -1.26%
2019-10-04 0 1.590 1.580 1.600 1.550 1.600 2,307,325 3,653,294 1.5833 1.082 1.075 1.089 1.055 1.089 3,390,233 1.0776 1.27%
2019-10-03 0 1.570 1.550 1.570 1.520 1.580 5,045,417 7,898,127 1.5654 1.069 1.055 1.069 1.034 1.075 7,413,407 1.0654 2.61%
2019-10-02 0 1.530 1.530 1.570 1.530 1.610 4,939,814 7,808,246 1.5807 1.041 1.041 1.069 1.041 1.096 7,258,241 1.0758 -4.97%
2019-09-30 0 1.610 1.580 1.610 1.580 1.620 2,376,016 3,794,620 1.5971 1.096 1.075 1.096 1.075 1.103 3,491,163 1.0869 0.00%
2019-09-27 0 1.610 1.580 1.610 1.550 1.620 2,240,242 3,565,492 1.5916 1.096 1.075 1.096 1.055 1.103 3,291,666 1.0832 -0.62%
2019-09-26 0 1.620 1.600 1.620 1.560 1.620 3,665,500 5,875,885 1.6030 1.103 1.089 1.103 1.062 1.103 5,385,847 1.0910 3.18%
2019-09-25 0 1.570 1.550 1.570 1.550 1.730 5,187,004 8,388,096 1.6171 1.069 1.055 1.069 1.055 1.177 7,621,446 1.1006 -1.87%
2019-09-24 0 1.600 1.580 1.600 1.550 1.630 1,993,464 3,157,576 1.5840 1.089 1.075 1.089 1.055 1.109 2,929,066 1.0780 3.23%
2019-09-23 0 1.550 1.550 1.570 1.480 1.680 3,697,278 5,820,264 1.5742 1.055 1.055 1.069 1.007 1.143 5,432,539 1.0714 -6.63%
2019-09-20 0 1.660 1.650 1.660 1.460 1.800 26,751,265 44,420,786 1.6605 1.130 1.123 1.130 0.994 1.225 39,306,565 1.1301 13.70%
2019-09-19 0 1.460 1.450 1.460 1.440 1.480 4,452,526 6,510,322 1.4622 0.994 0.987 0.994 0.980 1.007 6,542,251 0.9951 0.00%
2019-09-18 0 1.460 1.440 1.460 1.390 1.460 2,056,430 2,958,111 1.4385 0.994 0.980 0.994 0.946 0.994 3,021,584 0.9790 2.10%
2019-09-17 0 1.430 1.420 1.430 1.380 1.430 3,431,370 4,863,220 1.4173 0.973 0.966 0.973 0.939 0.973 5,041,831 0.9646 0.70%
2019-09-16 0 1.420 1.410 1.430 1.370 1.430 7,182,176 10,143,727 1.4123 0.966 0.960 0.973 0.932 0.973 10,553,021 0.9612 2.16%
2019-09-13 0 1.390 1.370 1.380 1.370 1.410 2,818,964 3,909,421 1.3868 0.946 0.932 0.939 0.932 0.960 4,142,002 0.9438 0.00%
2019-09-12 0 1.390 1.380 1.390 1.300 1.390 4,740,487 6,502,231 1.3716 0.946 0.939 0.946 0.885 0.946 6,965,363 0.9335 3.73%
2019-09-11 0 1.340 1.340 1.360 1.320 1.370 4,626,347 6,254,997 1.3520 0.912 0.912 0.926 0.898 0.932 6,797,653 0.9202 2.29%
2019-09-10 0 1.310 1.310 1.320 1.300 1.350 4,858,000 6,448,840 1.3275 0.892 0.892 0.898 0.885 0.919 7,138,029 0.9034 -0.76%
2019-09-09 0 1.320 1.300 1.320 1.250 1.330 2,014,673 2,626,090 1.3035 0.898 0.885 0.898 0.851 0.905 2,960,229 0.8871 3.13%
2019-09-06 0 1.280 1.280 1.290 1.210 1.370 8,624,100 11,092,692 1.2862 0.871 0.871 0.878 0.824 0.932 12,671,690 0.8754 -5.88%
2019-09-05 0 1.360 1.340 1.360 1.310 1.380 5,071,178 6,907,138 1.3620 0.926 0.912 0.926 0.892 0.939 7,451,258 0.9270 0.00%
2019-09-04 0 1.360 1.360 1.370 1.320 1.380 5,145,559 6,996,666 1.3597 0.926 0.926 0.932 0.898 0.939 7,560,549 0.9254 0.00%
2019-09-03 0 1.360 1.340 1.360 1.340 1.410 5,172,578 7,165,031 1.3852 0.926 0.912 0.926 0.912 0.960 7,600,249 0.9427 -3.55%
2019-09-02 0 1.410 1.380 1.410 1.390 1.440 1,741,362 2,456,261 1.4105 0.960 0.939 0.960 0.946 0.980 2,558,644 0.9600 1.44%
2019-08-30 0 1.390 1.380 1.390 1.360 1.410 2,086,000 2,910,740 1.3954 0.946 0.939 0.946 0.926 0.960 3,065,032 0.9497 1.46%
2019-08-29 0 1.370 1.350 1.370 1.360 1.390 1,470,473 2,023,459 1.3761 0.932 0.919 0.932 0.926 0.946 2,160,617 0.9365 0.00%
2019-08-28 0 1.370 1.360 1.370 1.340 1.380 4,980,000 6,821,540 1.3698 0.932 0.926 0.932 0.912 0.939 7,317,287 0.9322 0.00%
2019-08-27 0 1.370 1.370 1.380 1.350 1.390 2,272,000 3,115,860 1.3714 0.932 0.932 0.939 0.919 0.946 3,338,329 0.9334 0.00%
2019-08-26 0 1.370 1.360 1.370 1.340 1.400 4,328,000 5,990,620 1.3842 0.932 0.926 0.932 0.912 0.953 6,359,281 0.9420 -2.84%
2019-08-23 0 1.410 1.390 1.410 1.370 1.420 4,682,000 6,556,840 1.4004 0.960 0.946 0.960 0.932 0.966 6,879,426 0.9531 1.44%
2019-08-22 0 1.390 1.380 1.390 1.370 1.420 1,276,158 1,767,731 1.3852 0.946 0.939 0.946 0.932 0.966 1,875,103 0.9427 -1.42%
2019-08-21 0 1.410 1.380 1.410 1.360 1.410 5,256,000 7,298,460 1.3886 0.960 0.939 0.960 0.926 0.960 7,722,824 0.9451 1.44%
2019-08-20 0 1.390 1.380 1.390 1.370 1.400 1,618,862 2,241,196 1.3844 0.946 0.939 0.946 0.932 0.953 2,378,650 0.9422 2.96%
2019-08-19 0 1.350 1.340 1.360 1.330 1.380 4,234,000 5,767,760 1.3622 0.919 0.912 0.926 0.905 0.939 6,221,164 0.9271 0.75%
2019-08-16 0 1.340 1.340 1.350 1.330 1.380 1,832,000 2,468,850 1.3476 0.912 0.912 0.919 0.905 0.939 2,691,821 0.9172 -1.47%
2019-08-15 0 1.360 1.330 1.360 1.330 1.380 4,434,889 6,052,512 1.3647 0.926 0.905 0.926 0.905 0.939 6,516,337 0.9288 -2.16%
2019-08-14 0 1.390 1.360 1.390 1.360 1.410 1,924,928 2,675,239 1.3898 0.946 0.926 0.946 0.926 0.960 2,828,364 0.9459 2.21%
2019-08-13 0 1.360 1.350 1.360 1.340 1.390 4,318,000 5,917,740 1.3705 0.926 0.919 0.926 0.912 0.946 6,344,588 0.9327 -2.16%
2019-08-12 0 1.390 1.380 1.390 1.370 1.450 4,372,000 6,133,260 1.4028 0.946 0.939 0.946 0.932 0.987 6,423,932 0.9548 0.72%
2019-08-09 0 1.380 1.380 1.400 1.360 1.420 1,728,000 2,401,940 1.3900 0.939 0.939 0.953 0.926 0.966 2,539,011 0.9460 -1.43%
2019-08-08 0 1.400 1.370 1.400 1.330 1.400 4,796,928 6,614,481 1.3789 0.953 0.932 0.953 0.905 0.953 7,048,293 0.9385 2.94%
2019-08-07 0 1.360 1.340 1.360 1.300 1.360 2,372,640 3,165,404 1.3341 0.926 0.912 0.926 0.885 0.926 3,486,203 0.9080 4.62%
2019-08-06 0 1.300 1.280 1.300 1.300 1.370 6,730,000 8,955,780 1.3307 0.885 0.871 0.885 0.885 0.932 9,888,623 0.9057 -3.70%
2019-08-05 0 1.350 1.330 1.350 1.330 1.400 1,748,000 2,377,340 1.3600 0.919 0.905 0.919 0.905 0.953 2,568,397 0.9256 -2.88%
2019-08-02 0 1.390 1.370 1.390 1.350 1.400 4,228,000 5,856,600 1.3852 0.946 0.932 0.946 0.919 0.953 6,212,348 0.9427 -1.42%
2019-08-01 0 1.410 1.380 1.410 1.360 1.430 4,654,000 6,570,540 1.4118 0.960 0.939 0.960 0.926 0.973 6,838,284 0.9608 -0.70%
2019-07-31 0 1.420 1.420 1.430 1.370 1.430 445,419 625,818 1.4050 0.966 0.966 0.973 0.932 0.973 654,470 0.9562 -0.70%
2019-07-30 0 1.430 1.390 1.430 1.380 1.430 1,276,000 1,819,140 1.4257 0.973 0.946 0.973 0.939 0.973 1,874,871 0.9703 0.70%
2019-07-29 0 1.420 1.420 1.440 1.420 1.440 1,044,000 1,494,300 1.4313 0.966 0.966 0.980 0.966 0.980 1,533,986 0.9741 0.00%
2019-07-26 0 1.420 1.420 1.440 1.320 1.450 4,305,950 6,098,915 1.4164 0.966 0.966 0.980 0.898 0.987 6,326,882 0.9640 -1.39%
2019-07-25 0 1.440 1.430 1.440 1.390 1.480 4,902,000 7,103,760 1.4492 0.980 0.973 0.980 0.946 1.007 7,202,679 0.9863 -2.04%
2019-07-24 0 1.470 1.460 1.470 1.470 1.510 4,658,000 6,942,780 1.4905 1.000 0.994 1.000 1.000 1.028 6,844,162 1.0144 -2.65%
2019-07-23 0 1.510 1.480 1.510 1.480 1.510 4,426,000 6,601,360 1.4915 1.028 1.007 1.028 1.007 1.028 6,503,276 1.0151 0.67%
2019-07-22 0 1.500 1.490 1.500 1.440 1.500 1,492,000 2,213,340 1.4835 1.021 1.014 1.021 0.980 1.021 2,192,248 1.0096 0.67%
2019-07-19 0 1.490 1.470 1.490 1.470 1.500 4,525,138 6,738,095 1.4890 1.014 1.000 1.014 1.000 1.021 6,648,943 1.0134 0.68%
2019-07-18 0 1.480 1.480 1.490 1.480 1.520 1,684,000 2,508,520 1.4896 1.007 1.007 1.014 1.007 1.034 2,474,360 1.0138 -1.99%
2019-07-17 0 1.510 1.490 1.510 1.460 1.520 4,291,594 6,364,163 1.4829 1.028 1.014 1.028 0.994 1.034 6,305,788 1.0093 1.34%
2019-07-16 0 1.490 1.470 1.490 1.470 1.500 4,961,776 7,381,786 1.4877 1.014 1.000 1.014 1.000 1.021 7,290,510 1.0125 0.00%
2019-07-15 0 1.490 1.470 1.490 1.480 1.510 2,186,000 3,249,500 1.4865 1.014 1.000 1.014 1.007 1.028 3,211,966 1.0117 1.36%
2019-07-12 0 1.470 1.470 1.490 1.470 1.500 2,302,000 3,419,480 1.4854 1.000 1.000 1.014 1.000 1.021 3,382,409 1.0110 -2.65%
2019-07-11 0 1.510 1.490 1.510 1.480 1.530 4,404,156 6,574,641 1.4928 1.028 1.014 1.028 1.007 1.041 6,471,180 1.0160 2.03%
2019-07-10 0 1.480 1.470 1.480 1.470 1.500 1,958,000 2,901,226 1.4817 1.007 1.000 1.007 1.000 1.021 2,876,958 1.0084 -0.67%
2019-07-09 0 1.490 1.470 1.480 1.470 1.500 4,792,000 7,115,304 1.4848 1.014 1.000 1.007 1.000 1.021 7,041,052 1.0105 1.36%
2019-07-08 0 1.470 1.470 1.480 1.460 1.490 5,034,296 7,411,136 1.4721 1.000 1.000 1.007 0.994 1.014 7,397,066 1.0019 -1.34%
2019-07-05 0 1.490 1.470 1.490 1.470 1.500 1,230,512 1,829,850 1.4871 1.014 1.000 1.014 1.000 1.021 1,808,034 1.0121 1.36%
2019-07-04 0 1.470 1.470 1.490 1.470 1.500 4,308,000 6,401,620 1.4860 1.000 1.000 1.014 1.000 1.021 6,329,894 1.0113 -0.68%
2019-07-03 0 1.480 1.480 1.500 1.440 1.500 4,305,000 6,402,920 1.4873 1.007 1.007 1.021 0.980 1.021 6,325,486 1.0122 -1.99%
2019-07-02 0 1.510 1.500 1.510 1.480 1.540 1,461,138 2,207,881 1.5111 1.028 1.021 1.028 1.007 1.048 2,146,901 1.0284 -1.31%
2019-06-28 0 1.530 1.530 1.540 1.530 1.560 1,269,362 1,972,309 1.5538 1.041 1.041 1.048 1.041 1.062 1,865,118 1.0575 -1.29%
2019-06-27 0 1.550 1.540 1.550 1.540 1.600 1,014,931 1,583,790 1.5605 1.055 1.048 1.055 1.048 1.089 1,491,273 1.0620 -1.90%
2019-06-26 0 1.580 1.560 1.580 1.510 1.580 4,989,399 7,750,616 1.5534 1.075 1.062 1.075 1.028 1.075 7,331,098 1.0572 1.94%
2019-06-25 0 1.550 1.530 1.550 1.530 1.550 3,065,299 4,722,602 1.5407 1.055 1.041 1.055 1.041 1.055 4,503,951 1.0485 0.00%
2019-06-24 0 1.550 1.540 1.550 1.530 1.560 1,650,412 2,542,327 1.5404 1.055 1.048 1.055 1.041 1.062 2,425,008 1.0484 0.65%
2019-06-21 0 1.540 1.540 1.550 1.460 1.540 6,194,000 9,367,310 1.5123 1.048 1.048 1.055 0.994 1.048 9,101,060 1.0293 6.94%
2019-06-20 0 1.440 1.440 1.450 1.430 1.500 4,404,000 6,412,720 1.4561 0.980 0.980 0.987 0.973 1.021 6,470,951 0.9910 -1.37%
2019-06-19 0 1.460 1.450 1.460 1.400 1.460 2,249,260 3,238,469 1.4398 0.994 0.987 0.994 0.953 0.994 3,304,916 0.9799 5.04%
2019-06-18 0 1.390 1.390 1.400 1.380 1.440 4,320,000 6,065,060 1.4039 0.946 0.946 0.953 0.939 0.980 6,347,526 0.9555 -1.42%
2019-06-17 0 1.410 1.380 1.410 1.350 1.410 1,441,120 2,000,352 1.3881 0.960 0.939 0.960 0.919 0.960 2,117,488 0.9447 5.22%
2019-06-14 0 1.340 1.340 1.350 1.340 1.360 4,012,000 5,418,760 1.3506 0.912 0.912 0.919 0.912 0.926 5,894,971 0.9192 -1.47%
2019-06-13 0 1.360 1.340 1.360 1.340 1.370 2,766,000 3,751,260 1.3562 0.926 0.912 0.926 0.912 0.932 4,064,180 0.9230 0.00%
2019-06-12 0 1.360 1.350 1.360 1.340 1.370 4,660,000 6,330,848 1.3586 0.926 0.919 0.926 0.912 0.932 6,847,100 0.9246 0.00%
2019-06-11 0 1.360 1.340 1.360 1.350 1.360 822,002 1,116,127 1.3578 0.926 0.912 0.926 0.919 0.926 1,207,796 0.9241 1.49%
2019-06-10 0 1.340 1.340 1.360 1.340 1.370 4,198,000 5,700,738 1.3580 0.912 0.912 0.926 0.912 0.932 6,168,268 0.9242 0.00%
2019-06-06 0 1.340 1.330 1.340 1.340 1.360 4,130,000 5,586,152 1.3526 0.912 0.905 0.912 0.912 0.926 6,068,353 0.9205 0.00%
2019-06-05 0 1.340 1.340 1.360 1.320 1.390 1,194,000 1,605,206 1.3444 0.912 0.912 0.926 0.898 0.946 1,754,386 0.9150 -0.74%
2019-06-04 0 1.350 1.340 1.350 1.300 1.370 4,347,000 5,880,376 1.3527 0.919 0.912 0.919 0.885 0.932 6,387,198 0.9207 3.05%
2019-06-03 0 1.310 1.290 1.310 1.270 1.350 4,213,698 5,507,655 1.3071 0.892 0.878 0.892 0.864 0.919 6,191,333 0.8896 -2.96%
2019-05-31 0 1.350 1.300 1.350 1.220 1.350 3,710,000 4,734,840 1.2762 0.919 0.885 0.919 0.830 0.919 5,451,232 0.8686 11.57%
2019-05-30 0 1.210 1.190 1.210 1.190 1.260 4,906,000 6,070,796 1.2374 0.824 0.810 0.824 0.810 0.858 7,208,557 0.8422 -2.42%
2019-05-29 0 1.240 1.240 1.250 1.240 1.330 1,900,000 2,421,874 1.2747 0.844 0.844 0.851 0.844 0.905 2,791,736 0.8675 -4.62%
2019-05-28 0 1.300 1.270 1.300 1.240 1.300 4,664,000 5,909,340 1.2670 0.885 0.864 0.885 0.844 0.885 6,852,978 0.8623 4.00%
2019-05-27 0 1.250 1.250 1.260 1.250 1.310 1,188,000 1,500,780 1.2633 0.851 0.851 0.858 0.851 0.892 1,745,570 0.8598 -3.10%
2019-05-24 0 1.290 1.280 1.290 1.260 1.300 4,156,970 5,360,888 1.2896 0.878 0.871 0.878 0.858 0.885 6,107,981 0.8777 -0.77%
2019-05-23 0 1.300 1.270 1.300 1.250 1.350 4,278,000 5,625,820 1.3151 0.885 0.864 0.885 0.851 0.919 6,285,814 0.8950 -2.99%
2019-05-22 0 1.340 1.340 1.350 1.340 1.390 1,178,000 1,595,000 1.3540 0.912 0.912 0.919 0.912 0.946 1,730,876 0.9215 0.00%
2019-05-21 0 1.340 1.330 1.350 1.240 1.460 4,552,000 6,001,480 1.3184 0.912 0.905 0.919 0.844 0.994 6,688,412 0.8973 6.35%
2019-05-20 0 1.260 1.250 1.260 1.240 1.270 1,340,880 1,690,716 1.2609 0.858 0.851 0.858 0.844 0.864 1,970,202 0.8581 0.00%
2019-05-17 0 1.260 1.240 1.260 1.240 1.280 1,274,880 1,608,172 1.2614 0.858 0.844 0.858 0.844 0.871 1,873,226 0.8585 0.00%
2019-05-16 0 1.260 1.240 1.260 1.240 1.280 1,192,000 1,500,260 1.2586 0.858 0.844 0.858 0.844 0.871 1,751,447 0.8566 0.00%
2019-05-15 0 1.260 1.250 1.260 1.240 1.300 5,176,000 6,600,534 1.2752 0.858 0.851 0.858 0.844 0.885 7,605,277 0.8679 -0.79%
2019-05-14 0 1.270 1.270 1.290 1.250 1.310 4,324,000 5,520,100 1.2766 0.864 0.864 0.878 0.851 0.892 6,353,404 0.8688 -0.78%
2019-05-10 0 1.280 1.260 1.280 1.220 1.290 2,123,110 2,657,868 1.2519 0.871 0.858 0.871 0.830 0.878 3,119,559 0.8520 1.59%
2019-05-09 0 1.260 1.260 1.270 1.220 1.310 4,780,000 6,108,140 1.2779 0.858 0.858 0.864 0.830 0.892 7,023,420 0.8697 -2.33%
2019-05-08 0 1.290 1.290 1.300 1.270 1.330 4,223,122 5,529,684 1.3094 0.878 0.878 0.885 0.864 0.905 6,205,180 0.8911 -2.27%
2019-05-07 0 1.320 1.320 1.340 1.310 1.360 4,242,000 5,638,246 1.3291 0.898 0.898 0.912 0.892 0.926 6,232,918 0.9046 -0.75%
2019-05-06 0 1.330 1.330 1.340 1.300 1.440 2,660,000 3,606,554 1.3558 0.905 0.905 0.912 0.885 0.980 3,908,431 0.9228 -8.90%
2019-05-03 0 1.460 1.440 1.460 1.420 1.470 4,087,150 5,926,084 1.4499 0.994 0.980 0.994 0.966 1.000 6,005,392 0.9868 -0.68%
2019-05-02 0 1.470 1.450 1.470 1.450 1.490 1,888,000 2,783,160 1.4741 1.000 0.987 1.000 0.987 1.014 2,774,104 1.0033 0.00%
2019-04-30 0 1.470 1.470 1.490 1.420 1.500 1,644,526 2,419,359 1.4712 1.000 1.000 1.014 0.966 1.021 2,416,359 1.0012 1.38%
2019-04-29 0 1.450 1.450 1.460 1.400 1.490 4,512,018 6,494,195 1.4393 0.987 0.987 0.994 0.953 1.014 6,629,665 0.9796 -2.03%
2019-04-26 0 1.480 1.480 1.490 1.470 1.500 1,766,058 2,617,502 1.4821 1.007 1.007 1.014 1.000 1.021 2,594,931 1.0087 1.37%
2019-04-25 0 1.460 1.450 1.460 1.450 1.500 4,578,382 6,748,178 1.4739 0.994 0.987 0.994 0.987 1.021 6,727,176 1.0031 -2.67%
2019-04-24 0 1.500 1.490 1.500 1.460 1.500 1,616,716 2,400,713 1.4849 1.021 1.014 1.021 0.994 1.021 2,375,497 1.0106 2.04%
2019-04-23 0 1.470 1.470 1.490 1.450 1.500 1,462,000 2,155,500 1.4744 1.000 1.000 1.014 0.987 1.021 2,148,167 1.0034 0.00%
2019-04-18 0 1.470 1.460 1.470 1.450 1.510 1,042,136 1,537,582 1.4754 1.000 0.994 1.000 0.987 1.028 1,531,247 1.0041 -1.34%
2019-04-17 0 1.490 1.480 1.490 1.410 1.500 4,078,000 5,957,830 1.4610 1.014 1.007 1.014 0.960 1.021 5,991,947 0.9943 0.68%
2019-04-16 0 1.480 1.470 1.500 1.460 1.510 4,310,000 6,392,756 1.4832 1.007 1.000 1.021 0.994 1.028 6,332,833 1.0095 -0.67%
2019-04-15 0 1.490 1.490 1.500 1.490 1.560 2,293,000 3,454,590 1.5066 1.014 1.014 1.021 1.014 1.062 3,369,185 1.0253 -4.49%
2019-04-12 0 1.560 1.540 1.560 1.510 1.560 4,028,000 6,215,220 1.5430 1.062 1.048 1.062 1.028 1.062 5,918,481 1.0501 1.30%
2019-04-11 0 1.540 1.540 1.550 1.530 1.570 1,074,000 1,658,140 1.5439 1.048 1.048 1.055 1.041 1.069 1,578,066 1.0507 -1.91%
2019-04-10 0 1.570 1.550 1.570 1.490 1.580 4,024,560 6,208,074 1.5425 1.069 1.055 1.069 1.014 1.075 5,913,426 1.0498 2.61%
2019-04-09 0 1.530 1.510 1.530 1.500 1.570 1,196,000 1,840,860 1.5392 1.041 1.028 1.041 1.021 1.069 1,757,324 1.0475 -2.55%
2019-04-08 0 1.570 1.560 1.570 1.530 1.590 4,124,872 6,473,056 1.5693 1.069 1.062 1.069 1.041 1.082 6,060,818 1.0680 -0.63%
2019-04-04 0 1.580 1.570 1.580 1.540 1.580 4,181,774 6,544,632 1.5650 1.075 1.069 1.075 1.048 1.075 6,144,426 1.0651 1.28%
2019-04-03 0 1.560 1.530 1.560 1.530 1.570 2,418,000 3,759,450 1.5548 1.062 1.041 1.062 1.041 1.069 3,552,852 1.0582 -0.64%
2019-04-02 0 1.570 1.560 1.570 1.540 1.580 4,077,478 6,377,431 1.5641 1.069 1.062 1.069 1.048 1.075 5,991,180 1.0645 0.00%
2019-04-01 0 1.570 1.560 1.570 1.490 1.570 4,638,234 7,139,150 1.5392 1.069 1.062 1.069 1.014 1.069 6,815,119 1.0475 3.29%
2019-03-29 0 1.520 1.510 1.520 1.390 1.540 5,233,000 7,842,520 1.4987 1.034 1.028 1.034 0.946 1.048 7,689,029 1.0200 -0.65%
2019-03-28 0 1.530 1.510 1.530 1.510 1.550 1,400,000 2,134,340 1.5245 1.041 1.028 1.041 1.028 1.055 2,057,069 1.0376 -1.29%
2019-03-27 0 1.550 1.530 1.550 1.500 1.590 2,139,764 3,309,232 1.5465 1.055 1.041 1.055 1.021 1.082 3,144,030 1.0525 0.65%
2019-03-26 0 1.540 1.530 1.540 1.480 1.540 5,567,776 8,437,770 1.5155 1.048 1.041 1.048 1.007 1.048 8,180,927 1.0314 4.05%
2019-03-25 0 1.480 1.480 1.490 1.470 1.540 3,955,808 5,953,122 1.5049 1.007 1.007 1.014 1.000 1.048 5,812,406 1.0242 -3.90%
2019-03-22 0 1.540 1.530 1.540 1.520 1.570 3,214,794 4,988,294 1.5517 1.048 1.041 1.048 1.034 1.069 4,723,609 1.0560 -1.91%
2019-03-21 0 1.570 1.560 1.570 1.540 1.580 5,967,000 9,298,750 1.5584 1.069 1.062 1.069 1.048 1.075 8,767,521 1.0606 -0.63%
2019-03-20 0 1.580 1.560 1.580 1.500 1.580 4,695,165 7,341,159 1.5636 1.075 1.062 1.075 1.021 1.075 6,898,769 1.0641 2.60%
2019-03-19 0 1.540 1.530 1.540 1.480 1.550 6,358,138 9,598,297 1.5096 1.048 1.041 1.048 1.007 1.055 9,342,234 1.0274 1.32%
2019-03-18 0 1.520 1.520 1.530 1.490 1.550 33,947,248 51,618,308 1.5205 1.034 1.034 1.041 1.014 1.055 49,879,873 1.0349 0.00%
2019-03-15 0 1.520 1.510 1.520 1.420 1.550 80,322,046 121,727,723 1.5155 1.034 1.028 1.034 0.966 1.055 118,019,979 1.0314 0.00%
2019-03-14 0 1.520 1.500 1.520 1.380 1.520 11,082,514 16,561,202 1.4944 1.034 1.021 1.034 0.939 1.034 16,283,924 1.0170 6.29%
2019-03-13 0 1.430 1.430 1.440 1.370 1.450 8,324,762 11,703,250 1.4058 0.973 0.973 0.980 0.932 0.987 12,231,863 0.9568 3.62%
2019-03-12 0 1.380 1.380 1.390 1.330 1.410 4,824,000 6,695,846 1.3880 0.939 0.939 0.946 0.905 0.960 7,088,071 0.9447 1.47%
2019-03-11 0 1.360 1.350 1.360 1.260 1.360 7,493,000 10,047,340 1.3409 0.926 0.919 0.926 0.858 0.926 11,009,726 0.9126 6.25%
2019-03-08 0 1.280 1.270 1.280 1.270 1.330 3,624,000 4,726,466 1.3042 0.871 0.864 0.871 0.864 0.905 5,324,869 0.8876 -1.54%
2019-03-07 0 1.300 1.300 1.320 1.240 1.320 4,077,074 5,269,721 1.2925 0.885 0.885 0.898 0.844 0.898 5,990,587 0.8797 0.00%
2019-03-06 0 1.300 1.300 1.320 1.280 1.320 4,159,000 5,421,586 1.3036 0.885 0.885 0.898 0.871 0.898 6,110,963 0.8872 -1.52%
2019-03-05 0 1.320 1.300 1.320 1.280 1.320 4,322,000 5,622,170 1.3008 0.898 0.885 0.898 0.871 0.898 6,350,465 0.8853 2.33%
2019-03-04 0 1.290 1.280 1.290 1.260 1.320 2,624,000 3,394,510 1.2936 0.878 0.871 0.878 0.858 0.898 3,855,535 0.8804 0.00%
2019-03-01 0 1.290 1.270 1.290 1.200 1.290 4,842,000 6,035,994 1.2466 0.878 0.864 0.878 0.817 0.878 7,114,519 0.8484 7.50%
2019-02-28 0 1.200 1.200 1.210 1.160 1.300 6,031,709 7,282,591 1.2074 0.817 0.817 0.824 0.789 0.885 8,862,600 0.8217 -6.25%
2019-02-27 0 1.280 1.260 1.280 1.260 1.330 3,602,000 4,672,000 1.2971 0.871 0.858 0.871 0.858 0.905 5,292,544 0.8828 0.79%
2019-02-26 0 1.270 1.260 1.270 1.260 1.310 3,874,000 4,972,740 1.2836 0.864 0.858 0.864 0.858 0.892 5,692,203 0.8736 -2.31%
2019-02-25 0 1.300 1.300 1.310 1.260 1.320 3,490,000 4,531,500 1.2984 0.885 0.885 0.892 0.858 0.898 5,127,979 0.8837 0.00%
2019-02-22 0 1.300 1.290 1.310 1.260 1.330 3,335,362 4,356,585 1.3062 0.885 0.878 0.892 0.858 0.905 4,900,764 0.8890 1.56%
2019-02-21 0 1.280 1.280 1.290 1.280 1.340 3,582,000 4,729,090 1.3202 0.871 0.871 0.878 0.871 0.912 5,263,157 0.8985 -3.76%
2019-02-20 0 1.330 1.320 1.330 1.300 1.370 2,276,000 3,061,360 1.3451 0.905 0.898 0.905 0.885 0.932 3,344,206 0.9154 0.00%
2019-02-19 0 1.330 1.330 1.340 1.300 1.390 6,002,810 8,076,013 1.3454 0.905 0.905 0.912 0.885 0.946 8,820,138 0.9156 -4.32%
2019-02-18 0 1.390 1.390 1.400 1.380 1.480 8,622,000 12,151,230 1.4093 0.946 0.946 0.953 0.939 1.007 12,668,605 0.9592 -0.71%
2019-02-15 0 1.400 1.390 1.400 1.320 1.400 5,143,000 7,068,192 1.3743 0.953 0.946 0.953 0.898 0.953 7,556,789 0.9353 1.45%
2019-02-14 0 1.380 1.370 1.380 1.330 1.380 5,642,716 7,637,937 1.3536 0.939 0.932 0.939 0.905 0.939 8,291,039 0.9212 2.99%
2019-02-13 0 1.340 1.340 1.350 1.320 1.380 4,256,000 5,759,620 1.3533 0.912 0.912 0.919 0.898 0.939 6,253,489 0.9210 -1.47%
2019-02-12 0 1.360 1.330 1.360 1.310 1.400 4,462,578 6,035,454 1.3525 0.926 0.905 0.926 0.892 0.953 6,557,021 0.9205 2.26%
2019-02-11 0 1.330 1.330 1.340 1.270 1.370 4,790,000 6,229,352 1.3005 0.905 0.905 0.912 0.864 0.932 7,038,114 0.8851 0.76%
2019-02-08 0 1.320 1.300 1.320 1.230 1.360 4,862,234 6,304,676 1.2967 0.898 0.885 0.898 0.837 0.926 7,144,250 0.8825 5.60%
2019-02-04 0 1.250 1.240 1.250 1.220 1.270 1,129,362 1,404,780 1.2439 0.851 0.844 0.851 0.830 0.864 1,659,411 0.8466 1.63%
2019-02-01 0 1.230 1.220 1.240 1.200 1.240 4,157,362 5,119,909 1.2315 0.837 0.830 0.844 0.817 0.844 6,108,557 0.8382 0.82%
2019-01-31 0 1.220 1.220 1.230 1.190 1.240 1,655,816 2,013,833 1.2162 0.830 0.830 0.837 0.810 0.844 2,432,948 0.8277 1.67%
2019-01-30 0 1.200 1.180 1.200 1.170 1.240 2,077,362 2,524,987 1.2155 0.817 0.803 0.817 0.796 0.844 3,052,340 0.8272 -1.64%
2019-01-29 0 1.220 1.210 1.220 1.220 1.260 2,484,000 3,072,690 1.2370 0.830 0.824 0.830 0.830 0.858 3,649,828 0.8419 -2.40%
2019-01-28 0 1.250 1.240 1.250 1.220 1.260 2,423,724 3,017,477 1.2450 0.851 0.844 0.851 0.830 0.858 3,561,262 0.8473 0.81%
2019-01-25 0 1.240 1.230 1.240 1.220 1.250 2,326,000 2,880,720 1.2385 0.844 0.837 0.844 0.830 0.851 3,417,673 0.8429 0.81%
2019-01-24 0 1.230 1.220 1.230 1.230 1.270 1,733,156 2,159,927 1.2462 0.837 0.830 0.837 0.837 0.864 2,546,586 0.8482 -0.81%
2019-01-23 0 1.240 1.240 1.250 1.210 1.290 4,886,590 6,101,782 1.2487 0.844 0.844 0.851 0.824 0.878 7,180,037 0.8498 0.81%
2019-01-22 0 1.230 1.220 1.230 1.200 1.250 4,483,000 5,535,800 1.2348 0.837 0.830 0.837 0.817 0.851 6,587,028 0.8404 0.82%
2019-01-21 0 1.220 1.220 1.230 1.210 1.250 4,710,000 5,783,220 1.2279 0.830 0.830 0.837 0.824 0.851 6,920,567 0.8357 -0.81%
2019-01-18 0 1.230 1.220 1.230 1.220 1.250 6,884,000 8,501,720 1.2350 0.837 0.830 0.837 0.830 0.851 10,114,901 0.8405 0.82%
2019-01-17 0 1.220 1.220 1.230 1.210 1.250 5,746,000 7,094,444 1.2347 0.830 0.830 0.837 0.824 0.851 8,442,798 0.8403 -0.81%
2019-01-16 0 1.230 1.210 1.230 1.200 1.260 4,464,000 5,499,220 1.2319 0.837 0.824 0.837 0.817 0.858 6,559,111 0.8384 0.00%
2019-01-15 0 1.230 1.230 1.250 1.200 1.250 4,424,177 5,446,805 1.2311 0.837 0.837 0.851 0.817 0.851 6,500,597 0.8379 0.00%
2019-01-14 0 1.230 1.210 1.230 1.170 1.240 5,500,000 6,614,280 1.2026 0.837 0.824 0.837 0.796 0.844 8,081,341 0.8185 5.13%
2019-01-11 0 1.170 1.160 1.170 1.160 1.230 4,497,000 5,304,650 1.1796 0.796 0.789 0.796 0.789 0.837 6,607,599 0.8028 -1.68%
2019-01-10 0 1.190 1.180 1.190 1.160 1.260 6,688,000 7,935,640 1.1865 0.810 0.803 0.810 0.789 0.858 9,826,911 0.8075 0.85%
2019-01-09 0 1.180 1.170 1.180 1.120 1.200 8,410,393 9,864,368 1.1729 0.803 0.796 0.803 0.762 0.817 12,357,683 0.7982 2.61%
2019-01-08 0 1.150 1.140 1.150 1.120 1.190 12,331,000 14,184,322 1.1503 0.783 0.776 0.783 0.762 0.810 18,118,368 0.7829 0.88%
2019-01-07 0 1.140 1.130 1.140 1.090 1.140 4,157,868 4,612,421 1.1093 0.776 0.769 0.776 0.742 0.776 6,109,300 0.7550 5.56%
2019-01-04 0 1.080 1.060 1.080 1.060 1.110 5,566,000 6,036,336 1.0845 0.735 0.721 0.735 0.721 0.755 8,178,318 0.7381 -5.26%
2019-01-03 0 1.140 1.120 1.150 1.050 1.190 4,492,000 5,028,002 1.1193 0.776 0.762 0.783 0.715 0.810 6,600,252 0.7618 -3.39%
2019-01-02 0 1.180 1.160 1.180 1.160 1.230 3,501,734 4,169,536 1.1907 0.803 0.789 0.803 0.789 0.837 5,145,220 0.8104 -3.28%
2018-12-31 0 1.220 1.200 1.220 1.140 1.250 1,315,794 1,564,530 1.1890 0.830 0.817 0.830 0.776 0.851 1,933,342 0.8092 6.09%
2018-12-28 0 1.150 1.150 1.180 1.050 1.210 3,098,931 3,467,314 1.1189 0.783 0.783 0.803 0.715 0.824 4,553,367 0.7615 7.48%
2018-12-27 0 1.070 1.070 1.090 1.050 1.130 3,167,350 3,442,338 1.0868 0.728 0.728 0.742 0.715 0.769 4,653,898 0.7397 1.90%
2018-12-24 0 1.050 1.050 1.060 0.910 1.170 9,240,000 9,362,700 1.0133 0.715 0.715 0.721 0.619 0.796 13,576,654 0.6896 -9.48%
2018-12-21 0 1.160 1.160 1.180 1.160 1.360 9,492,000 11,963,910 1.2604 0.789 0.789 0.803 0.789 0.926 13,946,926 0.8578 -14.07%
2018-12-20 0 1.350 1.350 1.360 1.320 1.430 7,931,362 10,861,979 1.3695 0.919 0.919 0.926 0.898 0.973 11,653,826 0.9321 -6.90%
2018-12-19 0 1.450 1.440 1.450 1.420 1.460 4,333,794 6,277,373 1.4485 0.987 0.980 0.987 0.966 0.994 6,367,794 0.9858 0.00%
2018-12-18 0 1.450 1.440 1.450 1.430 1.480 4,779,362 6,971,777 1.4587 0.987 0.980 0.987 0.973 1.007 7,022,483 0.9928 -1.36%
2018-12-17 0 1.470 1.470 1.480 1.450 1.500 5,836,500 8,651,532 1.4823 1.000 1.000 1.007 0.987 1.021 8,575,773 1.0088 0.68%
2018-12-14 0 1.460 1.460 1.470 1.390 1.470 6,063,686 8,751,014 1.4432 0.994 0.994 1.000 0.946 1.000 8,909,585 0.9822 4.29%
2018-12-13 0 1.400 1.400 1.410 1.390 1.440 4,428,000 6,280,120 1.4183 0.953 0.953 0.960 0.946 0.980 6,506,215 0.9652 0.00%
2018-12-12 0 1.400 1.390 1.400 1.360 1.400 4,654,451 6,459,679 1.3878 0.953 0.946 0.953 0.926 0.953 6,838,947 0.9445 0.72%
2018-12-11 0 1.390 1.380 1.400 1.330 1.420 4,786,000 6,661,180 1.3918 0.946 0.939 0.953 0.905 0.966 7,032,236 0.9472 -0.71%
2018-12-10 0 1.400 1.380 1.400 1.390 1.460 4,293,078 6,154,690 1.4336 0.953 0.939 0.953 0.946 0.994 6,307,969 0.9757 -4.76%
2018-12-07 0 1.470 1.450 1.470 1.410 1.470 4,230,000 6,094,880 1.4409 1.000 0.987 1.000 0.960 1.000 6,215,286 0.9806 1.38%
2018-12-06 0 1.450 1.410 1.450 1.400 1.470 5,419,139 7,792,781 1.4380 0.987 0.960 0.987 0.953 1.000 7,962,530 0.9787 -1.36%
2018-12-05 0 1.470 1.440 1.470 1.430 1.480 4,261,138 6,230,174 1.4621 1.000 0.980 1.000 0.973 1.007 6,261,038 0.9951 0.68%
2018-12-04 0 1.460 1.450 1.460 1.430 1.470 4,352,058 6,295,080 1.4465 0.994 0.987 0.994 0.973 1.000 6,394,630 0.9844 0.00%
2018-12-03 0 1.460 1.460 1.470 1.460 1.500 4,655,821 6,890,733 1.4800 0.994 0.994 1.000 0.994 1.021 6,840,960 1.0073 -1.35%
2018-11-30 0 1.480 1.470 1.480 1.450 1.500 4,401,734 6,524,528 1.4823 1.007 1.000 1.007 0.987 1.021 6,467,621 1.0088 0.68%
2018-11-29 0 1.470 1.460 1.470 1.450 1.480 4,111,189 6,034,216 1.4678 1.000 0.994 1.000 0.987 1.007 6,040,713 0.9989 0.68%
2018-11-28 0 1.460 1.450 1.470 1.440 1.490 4,128,447 6,068,862 1.4700 0.994 0.987 1.000 0.980 1.014 6,066,071 1.0005 0.00%
2018-11-27 0 1.460 1.450 1.460 1.460 1.500 4,308,562 6,379,399 1.4806 0.994 0.987 0.994 0.994 1.021 6,330,720 1.0077 -2.67%
2018-11-26 0 1.500 1.480 1.500 1.410 1.500 4,284,853 6,316,603 1.4742 1.021 1.007 1.021 0.960 1.021 6,295,884 1.0033 1.35%
2018-11-23 0 1.480 1.450 1.480 1.450 1.500 4,365,362 6,471,761 1.4825 1.007 0.987 1.007 0.987 1.021 6,414,178 1.0090 -1.33%
2018-11-22 0 1.500 1.480 1.500 1.470 1.500 4,126,482 6,144,451 1.4890 1.021 1.007 1.021 1.000 1.021 6,063,184 1.0134 2.04%
2018-11-21 0 1.470 1.460 1.470 1.450 1.480 4,102,000 6,019,940 1.4676 1.000 0.994 1.000 0.987 1.007 6,027,211 0.9988 -0.68%
2018-11-20 0 1.480 1.480 1.500 1.460 1.510 4,099,156 6,129,904 1.4954 1.007 1.007 1.021 0.994 1.028 6,023,033 1.0177 -0.67%
2018-11-19 0 1.490 1.480 1.490 1.450 1.510 4,373,362 6,517,174 1.4902 1.014 1.007 1.014 0.987 1.028 6,425,933 1.0142 0.68%
2018-11-16 0 1.480 1.480 1.500 1.420 1.500 4,191,362 6,090,574 1.4531 1.007 1.007 1.021 0.966 1.021 6,158,514 0.9890 2.07%
2018-11-15 0 1.450 1.450 1.460 1.440 1.490 4,324,810 6,353,937 1.4692 0.987 0.987 0.994 0.980 1.014 6,354,594 0.9999 0.00%
2018-11-14 0 1.450 1.430 1.450 1.420 1.470 4,278,362 6,163,890 1.4407 0.987 0.973 0.987 0.966 1.000 6,286,346 0.9805 -0.68%
2018-11-13 0 1.460 1.460 1.470 1.460 1.520 4,600,500 6,867,860 1.4929 0.994 0.994 1.000 0.994 1.034 6,759,675 1.0160 -3.95%
2018-11-12 0 1.520 1.500 1.520 1.460 1.520 4,142,000 6,185,740 1.4934 1.034 1.021 1.034 0.994 1.034 6,085,985 1.0164 1.33%
2018-11-09 0 1.500 1.500 1.510 1.490 1.540 4,780,000 7,208,620 1.5081 1.021 1.021 1.028 1.014 1.048 7,023,420 1.0264 -2.60%
2018-11-08 0 1.540 1.530 1.540 1.520 1.550 4,406,000 6,790,520 1.5412 1.048 1.041 1.048 1.034 1.055 6,473,889 1.0489 -0.65%
2018-11-07 0 1.550 1.540 1.550 1.500 1.550 4,336,914 6,678,269 1.5399 1.055 1.048 1.055 1.021 1.055 6,372,379 1.0480 1.97%
2018-11-06 0 1.520 1.510 1.520 1.480 1.550 4,459,138 6,824,235 1.5304 1.034 1.028 1.034 1.007 1.055 6,551,967 1.0416 1.33%
2018-11-05 0 1.500 1.500 1.510 1.490 1.520 4,370,138 6,559,751 1.5010 1.021 1.021 1.028 1.014 1.034 6,421,196 1.0216 -0.66%
2018-11-02 0 1.510 1.500 1.520 1.500 1.560 5,261,000 8,051,520 1.5304 1.028 1.021 1.034 1.021 1.062 7,730,170 1.0416 -1.31%
2018-11-01 0 1.530 1.520 1.530 1.500 1.530 4,384,058 6,656,584 1.5184 1.041 1.034 1.041 1.021 1.041 6,441,649 1.0334 0.00%
2018-10-31 0 1.530 1.520 1.530 1.480 1.530 4,325,460 6,507,447 1.5045 1.041 1.034 1.041 1.007 1.041 6,355,549 1.0239 1.32%
2018-10-30 0 1.510 1.490 1.510 1.440 1.510 4,041,870 5,930,253 1.4672 1.028 1.014 1.028 0.980 1.028 5,938,860 0.9986 2.03%
2018-10-29 0 1.480 1.470 1.480 1.410 1.480 4,841,400 6,993,747 1.4446 1.007 1.000 1.007 0.960 1.007 7,113,638 0.9831 0.68%
2018-10-26 0 1.470 1.460 1.470 1.410 1.470 6,348,000 9,141,380 1.4400 1.000 0.994 1.000 0.960 1.000 9,327,337 0.9801 0.00%
2018-10-25 0 1.470 1.460 1.480 1.450 1.490 4,536,724 6,627,148 1.4608 1.000 0.994 1.007 0.987 1.014 6,665,967 0.9942 -2.65%
2018-10-24 0 1.510 1.500 1.510 1.470 1.530 4,807,756 7,198,254 1.4972 1.028 1.021 1.028 1.000 1.041 7,064,203 1.0190 -1.95%
2018-10-23 0 1.540 1.510 1.540 1.500 1.560 4,333,998 6,607,144 1.5245 1.048 1.028 1.048 1.021 1.062 6,368,094 1.0375 -1.28%
2018-10-22 0 1.560 1.540 1.560 1.530 1.600 5,877,938 9,195,942 1.5645 1.062 1.048 1.062 1.041 1.089 8,636,659 1.0648 -1.27%
2018-10-19 0 1.580 1.550 1.580 1.480 1.580 7,248,000 11,268,350 1.5547 1.075 1.055 1.075 1.007 1.075 10,649,739 1.0581 1.94%
2018-10-18 0 1.550 1.540 1.550 1.520 1.580 5,148,078 7,945,477 1.5434 1.055 1.048 1.055 1.034 1.075 7,564,250 1.0504 -1.90%
2018-10-16 0 1.580 1.570 1.580 1.520 1.600 4,503,058 7,085,819 1.5736 1.075 1.069 1.075 1.034 1.089 6,616,500 1.0709 3.95%
2018-10-15 0 1.520 1.510 1.520 1.440 1.530 4,832,258 7,271,006 1.5047 1.034 1.028 1.034 0.980 1.041 7,100,205 1.0241 2.01%
2018-10-12 0 1.490 1.480 1.490 1.410 1.530 7,323,500 10,897,480 1.4880 1.014 1.007 1.014 0.960 1.041 10,760,674 1.0127 -3.25%
2018-10-11 0 1.540 1.530 1.540 1.480 1.550 7,936,578 12,055,412 1.5190 1.048 1.041 1.048 1.007 1.055 11,661,490 1.0338 -1.28%
2018-10-10 0 1.560 1.540 1.560 1.540 1.580 4,834,132 7,513,370 1.5542 1.062 1.048 1.062 1.048 1.075 7,102,958 1.0578 -1.27%
2018-10-09 0 1.580 1.580 1.590 1.510 1.610 7,546,058 11,826,349 1.5672 1.075 1.075 1.082 1.028 1.096 11,087,686 1.0666 -2.47%
2018-10-08 0 1.620 1.610 1.620 1.570 1.630 4,814,000 7,734,640 1.6067 1.103 1.096 1.103 1.069 1.109 7,073,378 1.0935 0.00%
2018-10-05 0 1.620 1.600 1.620 1.580 1.640 4,585,844 7,394,619 1.6125 1.103 1.089 1.103 1.075 1.116 6,738,140 1.0974 -1.22%
2018-10-04 0 1.640 1.630 1.640 1.600 1.680 4,678,000 7,608,700 1.6265 1.116 1.109 1.116 1.089 1.143 6,873,548 1.1070 0.61%
2018-10-03 0 1.630 1.620 1.630 1.570 1.630 4,764,578 7,646,275 1.6048 1.109 1.103 1.109 1.069 1.109 7,000,760 1.0922 1.24%
2018-10-02 0 1.610 1.600 1.610 1.580 1.630 4,695,362 7,515,371 1.6006 1.096 1.089 1.096 1.075 1.109 6,899,059 1.0893 0.00%
2018-09-28 0 1.610 1.600 1.620 1.570 1.630 4,533,500 7,243,350 1.5977 1.096 1.089 1.103 1.069 1.109 6,661,229 1.0874 1.26%
2018-09-27 0 1.590 1.580 1.590 1.480 1.630 6,824,362 10,603,653 1.5538 1.082 1.075 1.082 1.007 1.109 10,027,273 1.0575 4.61%
2018-09-26 0 1.520 1.520 1.530 1.460 1.560 6,250,000 9,405,100 1.5048 1.034 1.034 1.041 0.994 1.062 9,183,343 1.0241 -2.56%
2018-09-24 0 1.560 1.550 1.560 1.490 1.560 4,257,459 6,468,825 1.5194 1.062 1.055 1.062 1.014 1.062 6,255,633 1.0341 2.63%
2018-09-21 0 1.520 1.510 1.520 1.480 1.560 5,864,463 8,905,693 1.5186 1.034 1.028 1.034 1.007 1.062 8,616,860 1.0335 2.70%
2018-09-20 0 1.480 1.460 1.480 1.440 1.530 4,542,000 6,711,460 1.4776 1.007 0.994 1.007 0.980 1.041 6,673,719 1.0057 -1.99%
2018-09-19 0 1.510 1.500 1.520 1.420 1.570 6,780,938 10,224,803 1.5079 1.028 1.021 1.034 0.966 1.069 9,963,468 1.0262 5.59%
2018-09-18 0 1.430 1.410 1.430 1.390 1.440 4,427,362 6,300,875 1.4232 0.973 0.960 0.973 0.946 0.980 6,505,277 0.9686 1.42%
2018-09-17 0 1.410 1.400 1.410 1.340 1.450 4,863,052 6,838,228 1.4062 0.960 0.953 0.960 0.912 0.987 7,145,452 0.9570 2.92%
2018-09-14 0 1.370 1.360 1.370 1.290 1.380 4,330,846 5,868,357 1.3550 0.932 0.926 0.932 0.878 0.939 6,363,463 0.9222 4.58%
2018-09-13 0 1.310 1.290 1.310 1.250 1.310 4,521,909 5,769,385 1.2759 0.892 0.878 0.892 0.851 0.892 6,644,198 0.8683 1.55%
2018-09-12 0 1.290 1.260 1.290 1.220 1.290 4,917,934 6,204,624 1.2616 0.878 0.858 0.878 0.830 0.878 7,226,092 0.8586 2.38%
2018-09-11 0 1.260 1.240 1.260 1.220 1.290 5,073,131 6,378,134 1.2572 0.858 0.844 0.858 0.830 0.878 7,454,128 0.8557 -0.79%
2018-09-10 0 1.270 1.270 1.280 1.270 1.320 4,616,782 5,986,103 1.2966 0.864 0.864 0.871 0.864 0.898 6,783,599 0.8824 -3.79%
2018-09-07 0 1.320 1.300 1.320 1.280 1.320 4,312,112 5,607,123 1.3003 0.898 0.885 0.898 0.871 0.898 6,335,936 0.8850 0.76%
2018-09-06 0 1.310 1.300 1.310 1.270 1.320 4,184,982 5,458,201 1.3042 0.892 0.885 0.892 0.864 0.898 6,149,140 0.8876 0.00%
2018-09-05 0 1.310 1.290 1.310 1.270 1.310 4,625,310 6,016,463 1.3008 0.892 0.878 0.892 0.864 0.892 6,796,129 0.8853 0.00%
2018-09-04 0 1.310 1.300 1.310 1.240 1.310 4,280,000 5,513,600 1.2882 0.892 0.885 0.892 0.844 0.892 6,288,753 0.8767 0.77%
2018-09-03 0 1.300 1.290 1.300 1.280 1.320 4,208,000 5,436,970 1.2921 0.885 0.878 0.885 0.871 0.898 6,182,961 0.8793 0.78%
2018-08-31 0 1.290 1.290 1.310 1.280 1.350 4,464,000 5,844,180 1.3092 0.878 0.878 0.892 0.871 0.919 6,559,111 0.8910 -3.01%
2018-08-30 0 1.330 1.320 1.330 1.300 1.360 4,898,000 6,500,620 1.3272 0.905 0.898 0.905 0.885 0.926 7,196,802 0.9033 -0.75%
2018-08-29 0 1.340 1.340 1.350 1.340 1.380 5,038,696 6,816,144 1.3528 0.912 0.912 0.919 0.912 0.939 7,403,531 0.9207 -2.19%
2018-08-28 0 1.370 1.360 1.370 1.330 1.370 4,238,310 5,733,569 1.3528 0.932 0.926 0.932 0.905 0.932 6,227,496 0.9207 0.00%
2018-08-27 0 1.370 1.350 1.370 1.340 1.380 4,338,888 5,891,413 1.3578 0.932 0.919 0.932 0.912 0.939 6,375,279 0.9241 1.48%
2018-08-24 0 1.350 1.330 1.350 1.320 1.360 4,346,000 5,842,710 1.3444 0.919 0.905 0.919 0.898 0.926 6,385,729 0.9150 -1.46%
2018-08-23 0 1.370 1.350 1.370 1.350 1.400 4,963,789 6,791,397 1.3682 0.932 0.919 0.932 0.919 0.953 7,293,468 0.9312 -2.14%
2018-08-22 0 1.400 1.380 1.400 1.290 1.400 5,659,482 7,702,989 1.3611 0.953 0.939 0.953 0.878 0.953 8,315,674 0.9263 6.87%
2018-08-21 0 1.310 1.300 1.310 1.190 1.330 8,099,216 10,261,658 1.2670 0.892 0.885 0.892 0.810 0.905 11,900,460 0.8623 8.26%
2018-08-20 0 1.210 1.200 1.210 1.190 1.220 4,330,872 5,221,954 1.2058 0.824 0.817 0.824 0.810 0.830 6,363,501 0.8206 -0.82%
2018-08-17 0 1.220 1.210 1.220 1.130 1.240 5,762,644 6,772,352 1.1752 0.830 0.824 0.830 0.769 0.844 8,467,253 0.7998 6.09%
2018-08-16 0 1.150 1.150 1.170 1.130 1.170 4,470,000 5,126,560 1.1469 0.783 0.783 0.796 0.769 0.796 6,567,927 0.7805 0.00%
2018-08-15 0 1.150 1.130 1.150 1.090 1.200 4,438,608 5,126,857 1.1551 0.783 0.769 0.783 0.742 0.817 6,521,801 0.7861 2.68%
2018-08-14 0 1.120 1.110 1.120 1.100 1.130 7,311,560 8,143,705 1.1138 0.762 0.755 0.762 0.749 0.769 10,743,130 0.7580 -0.88%
2018-08-13 0 1.130 1.130 1.140 1.120 1.150 4,501,216 5,125,993 1.1388 0.769 0.769 0.776 0.762 0.783 6,613,793 0.7750 -0.88%
2018-08-10 0 1.140 1.140 1.150 1.140 1.170 5,078,654 5,858,799 1.1536 0.776 0.776 0.783 0.776 0.796 7,462,243 0.7851 -1.72%
2018-08-09 0 1.160 1.150 1.160 1.140 1.170 5,153,552 5,961,807 1.1568 0.789 0.783 0.789 0.776 0.796 7,572,293 0.7873 0.00%
2018-08-08 0 1.160 1.150 1.160 1.140 1.170 4,772,692 5,506,063 1.1537 0.789 0.783 0.789 0.776 0.796 7,012,683 0.7852 0.00%
2018-08-07 0 1.160 1.150 1.160 1.130 1.190 4,246,956 4,936,441 1.1623 0.789 0.783 0.789 0.769 0.810 6,240,200 0.7911 0.00%
2018-08-06 0 1.160 1.150 1.160 1.140 1.170 4,235,374 4,883,343 1.1530 0.789 0.783 0.789 0.776 0.796 6,223,182 0.7847 0.00%
2018-08-03 0 1.160 1.140 1.160 1.110 1.180 4,417,546 5,096,897 1.1538 0.789 0.776 0.789 0.755 0.803 6,490,854 0.7852 2.65%
2018-08-02 0 1.130 1.120 1.130 1.110 1.150 4,751,776 5,373,038 1.1307 0.769 0.762 0.769 0.755 0.783 6,981,950 0.7696 -0.88%
2018-08-01 0 1.140 1.130 1.140 1.100 1.150 4,282,226 4,855,727 1.1339 0.776 0.769 0.776 0.749 0.783 6,292,024 0.7717 0.88%
2018-07-31 0 1.130 1.130 1.140 1.060 1.150 4,740,442 5,325,579 1.1234 0.769 0.769 0.776 0.721 0.783 6,965,296 0.7646 -0.88%
2018-07-30 0 1.140 1.110 1.140 1.100 1.150 4,182,578 4,680,518 1.1191 0.776 0.755 0.776 0.749 0.783 6,145,607 0.7616 1.79%
2018-07-27 0 1.120 1.110 1.120 1.090 1.140 4,494,000 5,040,780 1.1217 0.762 0.755 0.762 0.742 0.776 6,603,191 0.7634 0.90%
2018-07-26 0 1.110 1.100 1.110 0.990 1.160 10,008,684 10,790,894 1.0782 0.755 0.749 0.755 0.674 0.789 14,706,108 0.7338 -5.13%
2018-07-25 0 1.170 1.160 1.170 1.150 1.210 4,645,794 5,485,017 1.1806 0.796 0.789 0.796 0.783 0.824 6,826,227 0.8035 -2.50%
2018-07-24 0 1.200 1.190 1.200 1.120 1.200 6,600,890 7,671,350 1.1622 0.817 0.810 0.817 0.762 0.817 9,698,917 0.7909 6.19%
2018-07-23 0 1.130 1.130 1.140 1.120 1.170 5,403,537 6,157,232 1.1395 0.769 0.769 0.776 0.762 0.796 7,939,605 0.7755 -3.42%
2018-07-20 0 1.170 1.170 1.180 1.160 1.210 5,086,834 6,005,401 1.1806 0.796 0.796 0.803 0.789 0.824 7,474,262 0.8035 -1.68%
2018-07-19 0 1.190 1.180 1.190 1.100 1.190 8,494,000 9,889,450 1.1643 0.810 0.803 0.810 0.749 0.810 12,480,530 0.7924 7.21%
2018-07-18 0 1.110 1.100 1.110 1.020 1.110 5,040,000 5,361,380 1.0638 0.755 0.749 0.755 0.694 0.755 7,405,447 0.7240 4.72%
2018-07-17 0 1.060 1.050 1.060 1.010 1.080 4,354,844 4,571,885 1.0498 0.721 0.715 0.721 0.687 0.735 6,398,724 0.7145 1.92%
2018-07-16 0 1.040 1.030 1.040 1.010 1.050 4,403,010 4,534,859 1.0299 0.708 0.701 0.708 0.687 0.715 6,469,496 0.7010 0.97%
2018-07-13 0 1.030 1.010 1.030 0.990 1.040 4,735,826 4,798,843 1.0133 0.701 0.687 0.701 0.674 0.708 6,958,514 0.6896 0.00%
2018-07-12 0 1.030 1.020 1.030 0.990 1.050 5,886,000 5,965,676 1.0135 0.701 0.694 0.701 0.674 0.715 8,648,505 0.6898 -1.90%
2018-07-11 0 1.050 1.040 1.050 1.030 1.080 4,406,000 4,635,740 1.0521 0.715 0.708 0.715 0.701 0.735 6,473,889 0.7161 0.00%
2018-07-10 0 1.050 1.050 1.060 1.050 1.090 4,315,954 4,629,577 1.0727 0.715 0.715 0.721 0.715 0.742 6,341,581 0.7300 -1.87%
2018-07-09 0 1.070 1.060 1.070 1.040 1.090 4,089,274 4,354,854 1.0649 0.728 0.721 0.728 0.708 0.742 6,008,513 0.7248 1.90%
2018-07-06 0 1.050 1.040 1.050 1.040 1.130 7,167,328 7,790,488 1.0869 0.715 0.708 0.715 0.708 0.769 10,531,205 0.7398 -2.78%
2018-07-05 0 1.080 1.070 1.080 1.030 1.110 4,421,216 4,770,516 1.0790 0.735 0.728 0.735 0.701 0.755 6,496,247 0.7343 1.89%
2018-07-04 0 1.060 1.050 1.060 1.010 1.060 5,348,572 5,628,992 1.0524 0.721 0.715 0.721 0.687 0.721 7,858,843 0.7163 1.92%
2018-07-03 0 1.040 1.030 1.040 0.940 1.040 7,208,919 7,192,264 0.9977 0.708 0.701 0.708 0.640 0.708 10,592,316 0.6790 0.00%
2018-06-29 0 1.040 1.040 1.050 1.010 1.070 4,795,500 5,013,853 1.0455 0.708 0.708 0.715 0.687 0.728 7,046,195 0.7116 0.97%
2018-06-28 0 1.030 1.020 1.030 0.990 1.060 4,686,000 4,825,860 1.0298 0.701 0.694 0.701 0.674 0.721 6,885,303 0.7009 0.98%
2018-06-27 0 1.020 1.010 1.020 0.950 1.050 7,956,000 8,057,560 1.0128 0.694 0.687 0.694 0.647 0.715 11,690,028 0.6893 2.00%
2018-06-26 0 1.000 0.990 1.000 0.930 1.030 10,491,794 10,365,942 0.9880 0.681 0.674 0.681 0.633 0.701 15,415,958 0.6724 2.04%
2018-06-25 0 0.980 0.980 0.990 0.920 0.990 6,132,226 5,911,179 0.9640 0.667 0.667 0.674 0.626 0.674 9,010,293 0.6560 3.16%
2018-06-22 0 0.950 0.940 0.950 0.870 0.950 10,980,821 10,045,368 0.9148 0.647 0.640 0.647 0.592 0.647 16,134,503 0.6226 7.95%
2018-06-21 0 0.880 0.870 0.880 0.820 0.880 8,380,304 7,062,995 0.8428 0.599 0.592 0.599 0.558 0.599 12,313,472 0.5736 7.32%
2018-06-20 0 0.820 0.820 0.830 0.790 0.840 4,859,216 3,968,232 0.8166 0.558 0.558 0.565 0.538 0.572 7,139,815 0.5558 1.23%
2018-06-19 0 0.810 0.800 0.810 0.760 0.850 8,107,392 6,396,144 0.7889 0.551 0.544 0.551 0.517 0.578 11,912,473 0.5369 -2.41%
2018-06-15 0 0.830 0.830 0.840 0.770 0.860 28,062,612 23,053,027 0.8215 0.565 0.565 0.572 0.524 0.585 41,233,373 0.5591 7.79%
2018-06-14 0 0.770 0.770 0.780 0.740 0.780 6,990,000 5,302,380 0.7586 0.524 0.524 0.531 0.504 0.531 10,270,650 0.5163 4.05%
2018-06-13 0 0.740 0.730 0.740 0.720 0.740 4,526,000 3,296,680 0.7284 0.504 0.497 0.504 0.490 0.504 6,650,209 0.4957 2.78%
2018-06-12 0 0.720 0.710 0.720 0.700 0.720 4,808,000 3,438,500 0.7152 0.490 0.483 0.490 0.476 0.490 7,064,562 0.4867 2.86%
2018-06-11 0 0.700 0.700 0.710 0.700 0.730 6,634,000 4,692,360 0.7073 0.476 0.476 0.483 0.476 0.497 9,747,567 0.4814 -1.41%
2018-06-08 0 0.710 0.700 0.710 0.690 0.720 6,360,000 4,508,680 0.7089 0.483 0.476 0.483 0.470 0.490 9,344,969 0.4825 1.43%
2018-06-07 0 0.700 0.690 0.700 0.690 0.720 5,666,000 3,973,560 0.7013 0.476 0.470 0.476 0.470 0.490 8,325,251 0.4773 2.94%
2018-06-06 0 0.680 0.680 0.690 0.670 0.700 4,700,000 3,190,640 0.6789 0.463 0.463 0.470 0.456 0.476 6,905,874 0.4620 -1.45%
2018-06-05 0 0.690 0.680 0.690 0.670 0.700 4,182,000 2,854,440 0.6826 0.470 0.463 0.470 0.456 0.476 6,144,758 0.4645 1.47%
2018-06-04 0 0.680 0.680 0.690 0.670 0.700 5,084,000 3,465,760 0.6817 0.463 0.463 0.470 0.456 0.476 7,470,098 0.4640 1.49%
2018-06-01 0 0.670 0.660 0.670 0.660 0.690 6,472,000 4,325,100 0.6683 0.456 0.449 0.456 0.449 0.470 9,509,535 0.4548 -1.47%
2018-05-31 0 0.680 0.670 0.680 0.660 0.690 5,136,000 3,461,480 0.6740 0.463 0.456 0.463 0.449 0.470 7,546,504 0.4587 0.00%
2018-05-30 0 0.680 0.670 0.680 0.650 0.680 4,600,000 3,074,040 0.6683 0.463 0.456 0.463 0.442 0.463 6,758,940 0.4548 0.00%
2018-05-29 0 0.680 0.670 0.680 0.660 0.690 5,386,000 3,624,440 0.6729 0.463 0.456 0.463 0.449 0.470 7,913,837 0.4580 1.49%
2018-05-28 0 0.670 0.660 0.670 0.640 0.700 5,246,000 3,522,740 0.6715 0.456 0.449 0.456 0.436 0.476 7,708,130 0.4570 -4.29%
2018-05-25 0 0.700 0.700 0.710 0.690 0.730 5,357,794 3,790,564 0.7075 0.476 0.476 0.483 0.470 0.497 7,872,393 0.4815 -2.78%
2018-05-24 0 0.720 0.710 0.720 0.690 0.740 4,250,000 3,017,620 0.7100 0.490 0.483 0.490 0.470 0.504 6,244,673 0.4832 -1.37%
2018-05-23 0 0.730 0.730 0.740 0.730 0.760 7,524,000 5,604,060 0.7448 0.497 0.497 0.504 0.497 0.517 11,055,275 0.5069 -2.67%
2018-05-21 0 0.750 0.750 0.760 0.750 0.770 5,655,588 4,289,423 0.7584 0.510 0.510 0.517 0.510 0.524 8,309,952 0.5162 -1.32%
2018-05-18 0 0.760 0.750 0.760 0.730 0.770 6,298,000 4,741,260 0.7528 0.517 0.510 0.517 0.497 0.524 9,253,871 0.5124 1.33%
2018-05-17 0 0.750 0.740 0.750 0.720 0.760 5,426,000 4,028,200 0.7424 0.510 0.504 0.510 0.490 0.517 7,972,611 0.5053 2.74%
2018-05-16 0 0.730 0.720 0.730 0.720 0.750 5,142,000 3,736,480 0.7267 0.497 0.490 0.497 0.490 0.510 7,555,320 0.4945 -1.35%
2018-05-15 0 0.740 0.740 0.750 0.720 0.760 7,172,000 5,290,680 0.7377 0.504 0.504 0.510 0.490 0.517 10,538,069 0.5021 0.00%
2018-05-14 0 0.740 0.740 0.750 0.710 0.750 6,698,000 4,906,680 0.7326 0.504 0.504 0.510 0.483 0.510 9,841,605 0.4986 0.00%
2018-05-11 0 0.740 0.730 0.740 0.720 0.760 5,042,000 3,750,060 0.7438 0.504 0.497 0.504 0.490 0.517 7,408,386 0.5062 -1.33%
2018-05-10 0 0.750 0.740 0.750 0.710 0.770 4,445,000 3,313,840 0.7455 0.510 0.504 0.510 0.483 0.524 6,531,193 0.5074 -3.85%
2018-05-09 0 0.780 0.780 0.810 0.650 0.800 17,770,000 12,385,980 0.6970 0.531 0.531 0.551 0.442 0.544 26,110,080 0.4744 18.18%
2018-05-08 0 0.660 0.650 0.660 0.650 0.670 4,832,000 3,175,340 0.6571 0.449 0.442 0.449 0.442 0.456 7,099,826 0.4472 -1.49%
2018-05-07 0 0.670 0.660 0.670 0.650 0.670 4,426,000 2,913,040 0.6582 0.456 0.449 0.456 0.442 0.456 6,503,276 0.4479 0.00%
2018-05-04 0 0.670 0.660 0.670 0.650 0.670 4,940,000 3,251,610 0.6582 0.456 0.449 0.456 0.442 0.456 7,258,514 0.4480 0.00%
2018-05-03 0 0.670 0.660 0.670 0.650 0.670 5,260,000 3,446,570 0.6552 0.456 0.449 0.456 0.442 0.456 7,728,701 0.4459 0.00%
2018-05-02 0 0.670 0.660 0.670 0.640 0.670 4,642,000 3,051,060 0.6573 0.456 0.449 0.456 0.436 0.456 6,820,652 0.4473 1.52%
2018-04-30 0 0.660 0.650 0.660 0.630 0.660 5,666,000 3,653,094 0.6447 0.449 0.442 0.449 0.429 0.449 8,325,251 0.4388 1.54%
2018-04-27 0 0.650 0.640 0.650 0.630 0.650 4,850,000 3,117,260 0.6427 0.442 0.436 0.442 0.429 0.442 7,126,274 0.4374 1.56%
2018-04-26 0 0.640 0.640 0.650 0.610 0.650 4,388,000 2,778,810 0.6333 0.436 0.436 0.442 0.415 0.442 6,447,441 0.4310 0.00%
2018-04-25 0 0.640 0.630 0.640 0.600 0.650 4,309,876 2,704,883 0.6276 0.436 0.429 0.436 0.408 0.442 6,332,651 0.4271 1.59%
2018-04-24 0 0.630 0.620 0.630 0.610 0.640 7,050,000 4,408,550 0.6253 0.429 0.422 0.429 0.415 0.436 10,358,810 0.4256 1.61%
2018-04-23 0 0.660 0.650 0.660 0.650 0.710 8,565,216 5,805,330 0.6778 0.422 0.416 0.422 0.416 0.454 13,397,117 0.4333 -7.04%
2018-04-20 0 0.710 0.690 0.710 0.690 0.730 5,278,000 3,730,270 0.7068 0.454 0.441 0.454 0.441 0.467 8,255,481 0.4519 -2.74%
2018-04-19 0 0.730 0.720 0.730 0.710 0.730 4,298,696 3,089,493 0.7187 0.467 0.460 0.467 0.454 0.467 6,723,722 0.4595 0.00%
2018-04-18 0 0.730 0.720 0.730 0.700 0.730 4,580,000 3,271,380 0.7143 0.467 0.460 0.467 0.448 0.467 7,163,718 0.4567 2.82%
2018-04-17 0 0.710 0.700 0.710 0.680 0.730 5,127,000 3,623,870 0.7068 0.454 0.448 0.454 0.435 0.467 8,019,298 0.4519 -2.74%
2018-04-16 0 0.730 0.720 0.730 0.710 0.740 8,710,000 6,299,140 0.7232 0.467 0.460 0.467 0.454 0.473 13,623,578 0.4624 1.39%
2018-04-13 0 0.720 0.710 0.720 0.700 0.730 5,192,000 3,706,340 0.7139 0.460 0.454 0.460 0.448 0.467 8,120,966 0.4564 1.41%
2018-04-12 0 0.710 0.700 0.710 0.700 0.720 4,516,000 3,192,600 0.7070 0.454 0.448 0.454 0.448 0.460 7,063,614 0.4520 1.43%
2018-04-11 0 0.700 0.700 0.720 0.690 0.720 5,318,000 3,756,300 0.7063 0.448 0.448 0.460 0.441 0.460 8,318,047 0.4516 0.00%
2018-04-10 0 0.700 0.690 0.700 0.690 0.720 5,110,000 3,627,620 0.7099 0.448 0.441 0.448 0.441 0.460 7,992,707 0.4539 -2.78%
2018-04-09 0 0.720 0.710 0.720 0.700 0.730 4,944,000 3,514,110 0.7108 0.460 0.454 0.460 0.448 0.467 7,733,062 0.4544 1.41%
2018-04-06 0 0.710 0.700 0.710 0.690 0.720 5,210,728 3,654,513 0.7013 0.454 0.448 0.454 0.441 0.460 8,150,259 0.4484 2.90%
2018-04-04 0 0.690 0.690 0.700 0.680 0.710 4,474,000 3,110,640 0.6953 0.441 0.441 0.448 0.435 0.454 6,997,920 0.4445 2.99%
2018-04-03 0 0.670 0.670 0.680 0.650 0.710 5,815,794 3,980,828 0.6845 0.428 0.428 0.435 0.416 0.454 9,096,661 0.4376 -1.47%
2018-03-29 0 0.680 0.680 0.690 0.680 0.720 8,658,000 6,023,980 0.6958 0.435 0.435 0.441 0.435 0.460 13,542,243 0.4448 -2.86%
2018-03-28 0 0.700 0.690 0.700 0.690 0.730 6,406,000 4,540,270 0.7088 0.448 0.441 0.448 0.441 0.467 10,019,821 0.4531 -2.78%
2018-03-27 0 0.720 0.710 0.720 0.700 0.740 4,542,200 3,258,498 0.7174 0.460 0.454 0.460 0.448 0.473 7,104,594 0.4586 -1.37%
2018-03-26 0 0.730 0.720 0.730 0.670 0.730 5,606,000 3,942,480 0.7033 0.467 0.460 0.467 0.428 0.467 8,768,516 0.4496 5.80%
2018-03-23 0 0.690 0.680 0.690 0.660 0.700 5,220,000 3,539,500 0.6781 0.441 0.435 0.441 0.422 0.448 8,164,762 0.4335 -4.17%
2018-03-22 0 0.720 0.710 0.720 0.710 0.730 4,877,032 3,530,473 0.7239 0.460 0.454 0.460 0.454 0.467 7,628,315 0.4628 0.00%
2018-03-21 0 0.720 0.720 0.730 0.710 0.740 5,807,000 4,227,190 0.7279 0.460 0.460 0.467 0.454 0.473 9,082,906 0.4654 -1.37%
2018-03-20 0 0.730 0.720 0.730 0.720 0.740 5,510,000 4,020,800 0.7297 0.467 0.460 0.467 0.460 0.473 8,618,360 0.4665 0.00%
2018-03-19 0 0.730 0.720 0.730 0.700 0.730 4,392,000 3,146,340 0.7164 0.467 0.460 0.467 0.448 0.467 6,869,662 0.4580 1.39%
2018-03-16 0 0.720 0.720 0.730 0.710 0.780 108,115,718 78,005,394 0.7215 0.460 0.460 0.467 0.454 0.499 169,107,104 0.4613 -7.69%
2018-03-15 0 0.780 0.780 0.790 0.770 0.810 10,996,000 8,714,660 0.7925 0.499 0.499 0.505 0.492 0.518 17,199,180 0.5067 -2.50%
2018-03-14 0 0.800 0.790 0.800 0.780 0.820 17,354,000 13,915,970 0.8019 0.511 0.505 0.511 0.499 0.524 27,143,923 0.5127 0.00%
2018-03-13 0 0.800 0.790 0.800 0.780 0.810 6,407,794 5,103,647 0.7965 0.511 0.505 0.511 0.499 0.518 10,022,627 0.5092 0.00%
2018-03-12 0 0.800 0.790 0.800 0.770 0.810 14,319,216 11,374,875 0.7944 0.511 0.505 0.511 0.492 0.518 22,397,124 0.5079 2.56%
2018-03-09 0 0.780 0.760 0.780 0.750 0.780 9,042,000 6,949,980 0.7686 0.499 0.486 0.499 0.479 0.499 14,142,869 0.4914 4.00%
2018-03-08 0 0.750 0.750 0.760 0.720 0.760 9,160,000 6,805,808 0.7430 0.479 0.479 0.486 0.460 0.486 14,327,436 0.4750 4.17%
2018-03-07 0 0.720 0.710 0.720 0.700 0.780 22,598,000 16,464,294 0.7286 0.460 0.454 0.460 0.448 0.499 35,346,223 0.4658 -7.69%
2018-03-06 0 0.780 0.780 0.790 0.760 0.790 16,030,000 12,489,210 0.7791 0.499 0.499 0.505 0.486 0.505 25,073,014 0.4981 2.63%
2018-03-05 0 0.760 0.760 0.770 0.730 0.780 14,584,000 11,004,880 0.7546 0.486 0.486 0.492 0.467 0.499 22,811,281 0.4824 2.70%
2018-03-02 0 0.740 0.740 0.750 0.710 0.750 13,578,000 9,844,810 0.7251 0.473 0.473 0.479 0.454 0.479 21,237,765 0.4636 1.37%
2018-03-01 0 0.730 0.730 0.740 0.700 0.740 19,836,500 14,350,557 0.7234 0.467 0.467 0.473 0.448 0.473 31,026,877 0.4625 0.00%
2018-02-28 0 0.730 0.720 0.730 0.700 0.730 8,929,794 6,360,904 0.7123 0.467 0.460 0.467 0.448 0.467 13,967,364 0.4554 -1.35%
2018-02-27 0 0.740 0.730 0.740 0.680 0.750 38,425,200 27,734,744 0.7218 0.473 0.467 0.473 0.435 0.479 60,102,031 0.4615 8.82%
2018-02-26 0 0.680 0.670 0.680 0.650 0.690 18,250,000 12,250,200 0.6712 0.435 0.428 0.435 0.416 0.441 28,545,384 0.4291 3.03%
2018-02-23 0 0.660 0.640 0.660 0.610 0.670 13,912,000 8,911,640 0.6406 0.422 0.409 0.422 0.390 0.428 21,760,185 0.4095 6.45%
2018-02-22 0 0.620 0.610 0.620 0.600 0.630 5,367,216 3,285,940 0.6122 0.396 0.390 0.396 0.384 0.403 8,395,027 0.3914 -1.59%
2018-02-21 0 0.630 0.620 0.630 0.620 0.660 5,186,000 3,304,440 0.6372 0.403 0.396 0.403 0.396 0.422 8,111,581 0.4074 -4.55%
2018-02-20 0 0.660 0.660 0.670 0.590 0.680 8,162,000 5,187,500 0.6356 0.422 0.422 0.428 0.377 0.435 12,766,434 0.4063 8.20%
2018-02-15 0 0.610 0.600 0.610 0.580 0.610 6,154,000 3,658,200 0.5944 0.390 0.384 0.390 0.371 0.390 9,625,660 0.3800 3.39%
2018-02-14 0 0.590 0.580 0.590 0.570 0.600 5,584,000 3,302,840 0.5915 0.377 0.371 0.377 0.364 0.384 8,734,105 0.3782 1.72%
2018-02-13 0 0.580 0.570 0.580 0.570 0.600 6,836,000 3,985,180 0.5830 0.371 0.364 0.371 0.364 0.384 10,692,397 0.3727 0.00%
2018-02-12 0 0.580 0.570 0.580 0.570 0.590 7,068,000 4,078,760 0.5771 0.371 0.364 0.371 0.364 0.377 11,055,275 0.3689 -1.69%
2018-02-09 0 0.590 0.580 0.590 0.560 0.600 6,316,000 3,644,400 0.5770 0.377 0.371 0.377 0.358 0.384 9,879,049 0.3689 -1.67%
2018-02-08 0 0.600 0.580 0.600 0.560 0.600 6,484,000 3,801,000 0.5862 0.384 0.371 0.384 0.358 0.384 10,141,823 0.3748 3.45%
2018-02-07 0 0.580 0.560 0.580 0.560 0.590 4,474,000 2,585,440 0.5779 0.371 0.358 0.371 0.358 0.377 6,997,920 0.3695 3.57%
2018-02-06 0 0.560 0.560 0.570 0.560 0.600 7,460,000 4,285,620 0.5745 0.358 0.358 0.364 0.358 0.384 11,668,414 0.3673 -6.67%
2018-02-05 0 0.600 0.580 0.600 0.570 0.600 4,728,000 2,770,680 0.5860 0.384 0.371 0.384 0.364 0.384 7,395,210 0.3747 -1.64%
2018-02-02 0 0.610 0.600 0.610 0.590 0.610 5,548,000 3,316,500 0.5978 0.390 0.384 0.390 0.377 0.390 8,677,797 0.3822 1.67%
2018-02-01 0 0.600 0.590 0.600 0.590 0.610 4,523,000 2,688,170 0.5943 0.384 0.377 0.384 0.377 0.390 7,074,563 0.3800 -1.64%
2018-01-31 0 0.610 0.590 0.610 0.590 0.630 14,604,926 8,863,679 0.6069 0.390 0.377 0.390 0.377 0.403 22,844,012 0.3880 0.00%
2018-01-30 0 0.610 0.600 0.610 0.580 0.620 15,704,000 9,433,440 0.6007 0.390 0.384 0.390 0.371 0.396 24,563,107 0.3840 3.39%
2018-01-29 0 0.590 0.580 0.590 0.580 0.600 5,094,000 3,020,960 0.5930 0.377 0.371 0.377 0.371 0.384 7,967,681 0.3792 0.00%
2018-01-26 0 0.590 0.570 0.590 0.570 0.600 11,182,000 6,584,780 0.5889 0.377 0.364 0.377 0.364 0.384 17,490,108 0.3765 -1.67%
2018-01-25 0 0.600 0.590 0.600 0.580 0.600 5,158,911 3,047,290 0.5907 0.384 0.377 0.384 0.371 0.384 8,069,211 0.3776 0.00%
2018-01-24 0 0.600 0.590 0.600 0.590 0.600 4,854,000 2,894,260 0.5963 0.384 0.377 0.384 0.377 0.384 7,592,290 0.3812 0.00%
2018-01-23 0 0.600 0.590 0.600 0.580 0.600 4,443,000 2,646,100 0.5956 0.384 0.377 0.384 0.371 0.384 6,949,432 0.3808 0.00%
2018-01-22 0 0.600 0.590 0.600 0.580 0.600 6,536,000 3,905,680 0.5976 0.384 0.377 0.384 0.371 0.384 10,223,158 0.3820 1.69%
2018-01-19 0 0.590 0.580 0.590 0.560 0.600 4,986,000 2,941,580 0.5900 0.377 0.371 0.377 0.358 0.384 7,798,755 0.3772 1.72%
2018-01-18 0 0.580 0.560 0.580 0.550 0.580 4,304,000 2,413,380 0.5607 0.371 0.358 0.371 0.352 0.371 6,732,018 0.3585 5.45%
2018-01-17 0 0.550 0.550 0.560 0.550 0.590 9,582,000 5,481,460 0.5721 0.352 0.352 0.358 0.352 0.377 14,987,499 0.3657 -6.78%
2018-01-16 0 0.590 0.590 0.600 0.590 0.600 4,610,850 2,762,076 0.5990 0.377 0.377 0.384 0.377 0.384 7,211,972 0.3830 -1.67%
2018-01-15 0 0.600 0.590 0.600 0.580 0.600 8,094,000 4,816,340 0.5951 0.384 0.377 0.384 0.371 0.384 12,660,073 0.3804 1.69%
2018-01-12 0 0.590 0.580 0.590 0.570 0.610 14,733,010 8,768,813 0.5952 0.377 0.371 0.377 0.364 0.390 23,044,352 0.3805 1.72%
2018-01-11 0 0.580 0.570 0.580 0.560 0.580 5,162,000 2,943,420 0.5702 0.371 0.364 0.371 0.358 0.371 8,074,042 0.3646 3.57%
2018-01-10 0 0.560 0.560 0.570 0.550 0.570 4,994,000 2,825,820 0.5658 0.358 0.358 0.364 0.352 0.364 7,811,268 0.3618 0.00%
2018-01-09 0 0.560 0.550 0.560 0.530 0.560 4,854,000 2,656,620 0.5473 0.358 0.352 0.358 0.339 0.358 7,592,290 0.3499 3.70%
2018-01-08 0 0.540 0.530 0.540 0.530 0.550 8,758,000 4,715,960 0.5385 0.345 0.339 0.345 0.339 0.352 13,698,656 0.3443 0.00%
2018-01-05 0 0.540 0.530 0.540 0.530 0.550 7,016,000 3,799,060 0.5415 0.345 0.339 0.345 0.339 0.352 10,973,940 0.3462 1.89%
2018-01-04 0 0.530 0.530 0.540 0.520 0.540 7,780,608 4,134,177 0.5313 0.339 0.339 0.345 0.332 0.345 12,169,887 0.3397 1.92%
2018-01-03 0 0.520 0.510 0.520 0.500 0.530 14,826,860 7,588,464 0.5118 0.332 0.326 0.332 0.320 0.339 23,191,146 0.3272 -1.89%
2018-01-02 0 0.530 0.520 0.530 0.490 0.560 16,770,000 8,727,420 0.5204 0.339 0.332 0.339 0.313 0.358 26,230,470 0.3327 -7.02%
2017-12-29 0 0.570 0.560 0.570 0.550 0.580 6,293,000 3,544,610 0.5633 0.364 0.358 0.364 0.352 0.371 9,843,074 0.3601 -1.72%
2017-12-28 0 0.580 0.570 0.580 0.570 0.600 6,222,000 3,706,180 0.5957 0.371 0.364 0.371 0.364 0.384 9,732,021 0.3808 -1.69%
2017-12-27 0 0.590 0.590 0.600 0.590 0.610 4,208,000 2,510,940 0.5967 0.377 0.377 0.384 0.377 0.390 6,581,862 0.3815 -1.67%
2017-12-22 0 0.600 0.590 0.600 0.590 0.620 8,353,216 5,002,808 0.5989 0.384 0.377 0.384 0.377 0.396 13,065,521 0.3829 1.69%
2017-12-21 0 0.590 0.580 0.590 0.570 0.590 4,212,080 2,459,401 0.5839 0.377 0.371 0.377 0.364 0.377 6,588,243 0.3733 0.00%
2017-12-20 0 0.590 0.570 0.580 0.560 0.590 6,808,000 3,923,940 0.5764 0.377 0.364 0.371 0.358 0.377 10,648,601 0.3685 3.51%
2017-12-19 0 0.570 0.560 0.570 0.560 0.590 5,046,000 2,874,300 0.5696 0.364 0.358 0.364 0.358 0.377 7,892,603 0.3642 -1.72%
2017-12-18 0 0.580 0.570 0.580 0.540 0.580 12,236,000 6,892,840 0.5633 0.371 0.364 0.371 0.345 0.371 19,138,702 0.3602 5.45%
2017-12-15 0 0.550 0.550 0.560 0.540 0.560 4,846,000 2,664,580 0.5499 0.352 0.352 0.358 0.345 0.358 7,579,777 0.3515 1.85%
2017-12-14 0 0.540 0.540 0.550 0.540 0.560 6,576,000 3,639,240 0.5534 0.345 0.345 0.352 0.345 0.358 10,285,723 0.3538 0.00%
2017-12-13 0 0.540 0.540 0.550 0.540 0.560 4,871,216 2,673,568 0.5489 0.345 0.345 0.352 0.345 0.358 7,619,218 0.3509 -1.82%
2017-12-12 0 0.550 0.540 0.550 0.540 0.550 6,591,032 3,602,606 0.5466 0.352 0.345 0.352 0.345 0.352 10,309,235 0.3495 1.85%
2017-12-11 0 0.540 0.540 0.550 0.530 0.560 5,382,000 2,943,660 0.5469 0.345 0.345 0.352 0.339 0.358 8,418,151 0.3497 -1.82%
2017-12-08 0 0.550 0.540 0.550 0.540 0.560 6,382,000 3,502,300 0.5488 0.352 0.345 0.352 0.345 0.358 9,982,282 0.3509 0.00%
2017-12-07 0 0.550 0.540 0.550 0.540 0.560 10,186,000 5,599,000 0.5497 0.352 0.345 0.352 0.345 0.358 15,932,234 0.3514 -1.79%
2017-12-06 0 0.560 0.550 0.560 0.530 0.560 16,208,000 8,852,980 0.5462 0.358 0.352 0.358 0.339 0.358 25,351,429 0.3492 1.82%
2017-12-05 0 0.550 0.540 0.550 0.530 0.570 6,213,000 3,388,640 0.5454 0.352 0.345 0.352 0.339 0.364 9,717,943 0.3487 0.00%
2017-12-04 0 0.550 0.540 0.550 0.520 0.560 5,738,000 3,111,520 0.5423 0.352 0.345 0.352 0.332 0.358 8,974,981 0.3467 7.84%
2017-12-01 0 0.510 0.510 0.520 0.510 0.540 5,182,000 2,764,300 0.5334 0.326 0.326 0.332 0.326 0.345 8,105,325 0.3410 0.00%
2017-11-30 0 0.510 0.500 0.510 0.510 0.550 7,835,200 4,147,832 0.5294 0.326 0.320 0.326 0.326 0.352 12,255,276 0.3385 -3.77%
2017-11-29 0 0.530 0.520 0.530 0.500 0.540 7,200,000 3,784,980 0.5257 0.339 0.332 0.339 0.320 0.345 11,261,740 0.3361 3.92%
2017-11-28 0 0.550 0.540 0.550 0.520 0.560 15,834,000 8,524,580 0.5384 0.326 0.320 0.326 0.308 0.332 26,708,910 0.3192 1.85%
2017-11-27 0 0.540 0.540 0.550 0.540 0.570 6,624,000 3,705,540 0.5594 0.320 0.320 0.326 0.320 0.338 11,173,413 0.3316 -3.57%
2017-11-24 0 0.560 0.560 0.570 0.540 0.570 9,268,000 5,190,000 0.5600 0.332 0.332 0.338 0.320 0.338 15,633,332 0.3320 3.70%
2017-11-23 0 0.540 0.530 0.540 0.520 0.550 4,765,776 2,574,788 0.5403 0.320 0.314 0.320 0.308 0.326 8,038,947 0.3203 1.89%
2017-11-22 0 0.530 0.520 0.540 0.510 0.550 6,106,000 3,282,800 0.5376 0.314 0.308 0.320 0.302 0.326 10,299,647 0.3187 1.92%
2017-11-21 0 0.520 0.520 0.530 0.500 0.550 5,700,000 3,032,720 0.5321 0.308 0.308 0.314 0.296 0.326 9,614,803 0.3154 1.96%
2017-11-20 0 0.510 0.510 0.520 0.470 0.510 6,987,794 3,415,355 0.4888 0.302 0.302 0.308 0.279 0.302 11,787,063 0.2898 3.03%
2017-11-17 0 0.495 0.485 0.495 0.485 0.550 10,816,000 5,513,424 0.5097 0.293 0.288 0.293 0.288 0.326 18,244,510 0.3022 -8.33%
2017-11-16 0 0.540 0.530 0.550 0.510 0.550 4,794,000 2,577,160 0.5376 0.320 0.314 0.326 0.302 0.326 8,086,555 0.3187 3.85%
2017-11-15 0 0.520 0.520 0.530 0.520 0.550 8,196,000 4,370,720 0.5333 0.308 0.308 0.314 0.308 0.326 13,825,074 0.3161 -1.89%
2017-11-14 0 0.530 0.510 0.530 0.475 0.530 8,222,000 4,278,610 0.5204 0.314 0.302 0.314 0.282 0.314 13,868,931 0.3085 6.00%
2017-11-13 0 0.500 0.495 0.500 0.465 0.500 11,972,042 5,782,329 0.4830 0.296 0.293 0.296 0.276 0.296 20,194,530 0.2863 1.01%
2017-11-10 0 0.495 0.495 0.500 0.490 0.520 5,308,000 2,657,230 0.5006 0.293 0.293 0.296 0.290 0.308 8,953,574 0.2968 -4.81%
2017-11-09 0 0.520 0.510 0.520 0.490 0.520 9,239,000 4,673,056 0.5058 0.308 0.302 0.308 0.290 0.308 15,584,415 0.2999 5.05%
2017-11-08 0 0.495 0.495 0.500 0.490 0.510 12,220,000 6,093,320 0.4986 0.293 0.293 0.296 0.290 0.302 20,612,788 0.2956 1.02%
2017-11-07 0 0.490 0.490 0.495 0.470 0.500 11,448,000 5,599,750 0.4891 0.290 0.290 0.293 0.279 0.296 19,310,572 0.2900 2.08%
2017-11-06 0 0.480 0.475 0.480 0.410 0.480 11,858,490 5,451,670 0.4597 0.285 0.282 0.285 0.243 0.285 20,002,990 0.2725 3.23%
2017-11-03 0 0.465 0.460 0.465 0.450 0.465 10,849,776 4,935,583 0.4549 0.276 0.273 0.276 0.267 0.276 18,301,484 0.2697 3.33%
2017-11-02 0 0.450 0.450 0.455 0.430 0.470 17,280,000 7,847,430 0.4541 0.267 0.267 0.270 0.255 0.279 29,148,034 0.2692 3.45%
2017-11-01 0 0.435 0.435 0.440 0.425 0.440 10,476,000 4,550,050 0.4343 0.258 0.258 0.261 0.252 0.261 17,670,996 0.2575 2.35%
2017-10-31 0 0.425 0.420 0.425 0.390 0.425 17,676,563 7,315,749 0.4139 0.252 0.249 0.252 0.231 0.252 29,816,959 0.2454 6.25%
2017-10-30 0 0.400 0.395 0.400 0.385 0.400 5,981,730 2,345,925 0.3922 0.237 0.234 0.237 0.228 0.237 10,090,027 0.2325 2.56%
2017-10-27 0 0.390 0.385 0.390 0.385 0.395 4,396,000 1,717,970 0.3908 0.231 0.228 0.231 0.228 0.234 7,415,206 0.2317 0.00%
2017-10-26 0 0.390 0.385 0.395 0.385 0.400 4,898,000 1,939,310 0.3959 0.231 0.228 0.234 0.228 0.237 8,261,983 0.2347 0.00%
2017-10-25 0 0.390 0.385 0.395 0.375 0.400 5,702,000 2,217,590 0.3889 0.231 0.228 0.234 0.222 0.237 9,618,176 0.2306 0.00%
2017-10-24 0 0.390 0.385 0.390 0.380 0.400 5,796,000 2,258,750 0.3897 0.231 0.228 0.231 0.225 0.237 9,776,736 0.2310 2.63%
2017-10-23 0 0.380 0.380 0.385 0.380 0.390 5,068,000 1,947,570 0.3843 0.225 0.225 0.228 0.225 0.231 8,548,741 0.2278 -1.30%
2017-10-20 0 0.385 0.385 0.390 0.380 0.395 5,418,000 2,093,520 0.3864 0.228 0.228 0.231 0.225 0.234 9,139,123 0.2291 1.32%
2017-10-19 0 0.380 0.375 0.385 0.380 0.400 5,739,000 2,251,755 0.3924 0.225 0.222 0.228 0.225 0.237 9,680,588 0.2326 -3.80%
2017-10-18 0 0.395 0.390 0.395 0.390 0.410 4,866,000 1,920,090 0.3946 0.234 0.231 0.234 0.231 0.243 8,208,005 0.2339 -1.25%
2017-10-17 0 0.400 0.395 0.400 0.385 0.410 7,492,000 2,973,510 0.3969 0.237 0.234 0.237 0.228 0.243 12,637,562 0.2353 2.56%
2017-10-16 0 0.390 0.385 0.390 0.380 0.400 5,228,000 2,038,640 0.3899 0.231 0.228 0.231 0.225 0.237 8,818,630 0.2312 0.00%
2017-10-13 0 0.390 0.385 0.390 0.375 0.395 4,614,000 1,767,300 0.3830 0.231 0.228 0.231 0.222 0.234 7,782,930 0.2271 1.30%
2017-10-12 0 0.385 0.380 0.385 0.370 0.390 5,234,000 1,996,090 0.3814 0.228 0.225 0.228 0.219 0.231 8,828,751 0.2261 0.00%
2017-10-11 0 0.385 0.380 0.385 0.375 0.390 7,264,000 2,785,310 0.3834 0.228 0.225 0.228 0.222 0.231 12,252,970 0.2273 0.00%
2017-10-10 0 0.385 0.380 0.385 0.375 0.400 8,405,019 3,219,087 0.3830 0.228 0.225 0.228 0.222 0.237 14,177,649 0.2271 -1.28%
2017-10-09 0 0.390 0.380 0.390 0.355 0.405 19,022,000 7,363,810 0.3871 0.231 0.225 0.231 0.210 0.240 32,086,453 0.2295 6.85%
2017-10-06 0 0.365 0.360 0.365 0.350 0.365 5,344,000 1,914,050 0.3582 0.216 0.213 0.216 0.207 0.216 9,014,299 0.2123 1.39%
2017-10-04 0 0.360 0.355 0.360 0.350 0.365 4,458,000 1,590,260 0.3567 0.213 0.210 0.213 0.207 0.216 7,519,788 0.2115 0.00%
2017-10-03 0 0.360 0.350 0.360 0.350 0.360 4,789,000 1,691,590 0.3532 0.213 0.207 0.213 0.207 0.213 8,078,121 0.2094 2.86%
2017-09-29 0 0.350 0.345 0.350 0.340 0.355 4,266,000 1,481,690 0.3473 0.207 0.205 0.207 0.202 0.210 7,195,921 0.2059 2.94%
2017-09-28 0 0.340 0.335 0.340 0.335 0.350 4,070,000 1,408,550 0.3461 0.202 0.199 0.202 0.199 0.207 6,865,307 0.2052 0.00%
2017-09-27 0 0.340 0.335 0.340 0.325 0.345 6,704,000 2,240,130 0.3341 0.202 0.199 0.202 0.193 0.205 11,308,358 0.1981 3.03%
2017-09-26 0 0.330 0.330 0.335 0.315 0.345 4,100,696 1,338,538 0.3264 0.196 0.196 0.199 0.187 0.205 6,917,085 0.1935 -1.49%
2017-09-25 0 0.335 0.325 0.335 0.325 0.345 4,686,000 1,572,530 0.3356 0.199 0.193 0.199 0.193 0.205 7,904,380 0.1989 -2.90%
2017-09-22 0 0.345 0.340 0.345 0.335 0.355 4,826,000 1,665,430 0.3451 0.205 0.202 0.205 0.199 0.210 8,140,533 0.2046 0.00%
2017-09-21 0 0.345 0.340 0.345 0.340 0.355 4,622,000 1,595,220 0.3451 0.205 0.202 0.205 0.202 0.210 7,796,424 0.2046 0.00%
2017-09-20 0 0.345 0.340 0.350 0.335 0.355 4,968,000 1,707,680 0.3437 0.205 0.202 0.207 0.199 0.210 8,380,060 0.2038 2.99%
2017-09-19 0 0.335 0.330 0.335 0.330 0.340 5,262,000 1,756,420 0.3338 0.199 0.196 0.199 0.196 0.202 8,875,981 0.1979 -1.47%
2017-09-18 0 0.340 0.340 0.345 0.340 0.355 5,172,000 1,784,100 0.3450 0.202 0.202 0.205 0.202 0.210 8,724,168 0.2045 -1.45%
2017-09-15 0 0.345 0.335 0.345 0.335 0.350 5,562,000 1,907,120 0.3429 0.205 0.199 0.205 0.199 0.207 9,382,023 0.2033 0.00%
2017-09-14 0 0.345 0.330 0.335 0.325 0.360 9,004,000 3,064,270 0.3403 0.205 0.196 0.199 0.193 0.213 15,188,015 0.2018 0.00%
2017-09-13 0 0.345 0.340 0.345 0.340 0.350 5,088,000 1,746,710 0.3433 0.205 0.202 0.205 0.202 0.207 8,582,477 0.2035 -1.43%
2017-09-12 0 0.350 0.350 0.355 0.340 0.360 5,316,000 1,871,100 0.3520 0.207 0.207 0.210 0.202 0.213 8,967,069 0.2087 0.00%
2017-09-11 0 0.350 0.340 0.350 0.330 0.350 7,138,000 2,449,990 0.3432 0.207 0.202 0.207 0.196 0.207 12,040,432 0.2035 7.69%
2017-09-08 0 0.325 0.325 0.335 0.325 0.360 7,825,000 2,634,430 0.3367 0.193 0.193 0.199 0.193 0.213 13,199,269 0.1996 -5.80%
2017-09-07 0 0.345 0.345 0.355 0.340 0.375 9,856,000 3,495,316 0.3546 0.205 0.205 0.210 0.202 0.222 16,625,175 0.2102 1.47%
2017-09-06 0 0.340 0.340 0.345 0.330 0.345 5,778,000 1,963,940 0.3399 0.202 0.202 0.205 0.196 0.205 9,746,374 0.2015 0.00%
2017-09-05 0 0.340 0.335 0.340 0.325 0.345 5,394,542 1,807,780 0.3351 0.202 0.199 0.202 0.193 0.205 9,099,554 0.1987 4.62%
2017-09-04 0 0.325 0.325 0.330 0.305 0.340 7,762,000 2,509,410 0.3233 0.193 0.193 0.196 0.181 0.202 13,093,000 0.1917 -2.99%
2017-09-01 0 0.335 0.320 0.340 0.300 0.340 11,416,000 3,700,530 0.3242 0.199 0.190 0.202 0.178 0.202 19,256,595 0.1922 8.06%
2017-08-31 0 0.310 0.300 0.310 0.300 0.320 4,680,000 1,442,830 0.3083 0.184 0.178 0.184 0.178 0.190 7,894,259 0.1828 3.33%
2017-08-30 0 0.300 0.295 0.300 0.285 0.305 4,839,000 1,435,605 0.2967 0.178 0.175 0.178 0.169 0.181 8,162,462 0.1759 5.26%
2017-08-29 0 0.285 0.275 0.285 0.275 0.285 30,338,261 8,373,960 0.2760 0.169 0.163 0.169 0.163 0.169 51,174,807 0.1636 1.79%
2017-08-28 0 0.280 0.275 0.280 0.275 0.280 82,214,000 22,610,870 0.2750 0.166 0.163 0.166 0.163 0.166 138,679,193 0.1630 0.00%
2017-08-25 0 0.280 0.275 0.280 0.260 0.280 69,474,000 19,026,060 0.2739 0.166 0.163 0.166 0.154 0.166 117,189,266 0.1624 1.82%
2017-08-24 0 0.275 0.270 0.275 0.250 0.305 66,128,000 17,761,070 0.2686 0.163 0.160 0.163 0.148 0.181 111,545,208 0.1592 -9.84%
2017-08-22 0 0.305 0.300 0.305 0.295 0.305 4,604,000 1,388,980 0.3017 0.181 0.178 0.181 0.175 0.181 7,766,062 0.1789 3.39%
2017-08-21 0 0.295 0.290 0.300 0.280 0.300 5,232,000 1,529,280 0.2923 0.175 0.172 0.178 0.166 0.178 8,825,377 0.1733 3.51%
2017-08-18 0 0.285 0.280 0.285 0.280 0.295 7,650,000 2,175,150 0.2843 0.169 0.166 0.169 0.166 0.175 12,904,078 0.1686 -1.72%
2017-08-17 0 0.290 0.285 0.290 0.280 0.290 4,170,000 1,195,420 0.2867 0.172 0.169 0.172 0.166 0.172 7,033,987 0.1699 1.75%
2017-08-16 0 0.285 0.275 0.285 0.265 0.285 5,444,000 1,508,890 0.2772 0.169 0.163 0.169 0.157 0.169 9,182,980 0.1643 9.62%
2017-08-15 0 0.260 0.260 0.265 0.260 0.275 5,374,000 1,444,400 0.2688 0.154 0.154 0.157 0.154 0.163 9,064,904 0.1593 0.00%
2017-08-14 0 0.260 0.260 0.265 0.255 0.270 4,108,000 1,095,820 0.2668 0.154 0.154 0.157 0.151 0.160 6,929,405 0.1581 1.96%
2017-08-11 0 0.255 0.250 0.255 0.250 0.265 4,230,000 1,099,280 0.2599 0.151 0.148 0.151 0.148 0.157 7,135,196 0.1541 0.00%
2017-08-10 0 0.255 0.250 0.255 0.250 0.260 4,305,000 1,094,135 0.2542 0.151 0.148 0.151 0.148 0.154 7,261,706 0.1507 2.00%
2017-08-09 0 0.250 0.250 0.255 0.247 0.260 4,456,000 1,124,724 0.2524 0.148 0.148 0.151 0.146 0.154 7,516,414 0.1496 0.00%
2017-08-08 0 0.250 0.247 0.250 0.247 0.275 13,550,000 3,482,622 0.2570 0.148 0.146 0.148 0.146 0.163 22,856,242 0.1524 -3.85%
2017-08-07 0 0.260 0.255 0.260 0.246 0.265 6,434,000 1,643,858 0.2555 0.154 0.151 0.154 0.146 0.157 10,852,920 0.1515 1.96%
2017-08-04 0 0.255 0.250 0.255 0.245 0.265 4,120,142 1,055,229 0.2561 0.151 0.148 0.151 0.145 0.157 6,949,887 0.1518 3.24%
2017-08-03 0 0.247 0.247 0.249 0.246 0.260 7,043,980 1,773,207 0.2517 0.146 0.146 0.148 0.146 0.154 11,881,838 0.1492 -3.14%
2017-08-02 0 0.255 0.255 0.260 0.255 0.270 5,650,000 1,472,630 0.2606 0.151 0.151 0.154 0.151 0.160 9,530,462 0.1545 -5.56%
2017-08-01 0 0.270 0.265 0.270 0.265 0.280 14,090,000 3,775,020 0.2679 0.160 0.157 0.160 0.157 0.166 23,767,118 0.1588 -3.57%
2017-07-31 0 0.280 0.280 0.285 0.275 0.285 5,039,000 1,396,640 0.2772 0.166 0.166 0.169 0.163 0.169 8,499,823 0.1643 1.82%
2017-07-28 0 0.275 0.275 0.280 0.270 0.285 4,316,000 1,196,400 0.2772 0.163 0.163 0.166 0.160 0.169 7,280,261 0.1643 1.85%
2017-07-27 0 0.270 0.265 0.270 0.265 0.280 7,113,000 1,931,319 0.2715 0.160 0.157 0.160 0.157 0.166 11,998,262 0.1610 -3.57%
2017-07-26 0 0.280 0.275 0.280 0.270 0.280 4,804,000 1,327,000 0.2762 0.166 0.163 0.166 0.160 0.166 8,103,423 0.1638 0.00%
2017-07-25 0 0.280 0.275 0.280 0.270 0.285 4,336,000 1,189,180 0.2743 0.166 0.163 0.166 0.160 0.169 7,313,997 0.1626 0.00%
2017-07-24 0 0.280 0.280 0.285 0.280 0.295 4,772,000 1,350,060 0.2829 0.166 0.166 0.169 0.166 0.175 8,049,445 0.1677 -5.08%
2017-07-21 0 0.295 0.290 0.295 0.290 0.300 4,326,000 1,274,000 0.2945 0.175 0.172 0.175 0.172 0.178 7,297,129 0.1746 1.72%
2017-07-20 0 0.290 0.285 0.290 0.285 0.300 6,982,000 2,019,660 0.2893 0.172 0.169 0.172 0.169 0.178 11,777,290 0.1715 -3.33%
2017-07-19 0 0.300 0.295 0.305 0.290 0.310 4,220,000 1,273,760 0.3018 0.178 0.175 0.181 0.172 0.184 7,118,328 0.1789 0.00%
2017-07-18 0 0.300 0.295 0.300 0.285 0.300 4,028,000 1,186,160 0.2945 0.178 0.175 0.178 0.169 0.178 6,794,461 0.1746 0.00%
2017-07-17 0 0.300 0.290 0.300 0.290 0.300 4,228,000 1,252,110 0.2961 0.178 0.172 0.178 0.172 0.178 7,131,822 0.1756 0.00%
2017-07-14 0 0.300 0.290 0.300 0.290 0.300 4,722,000 1,392,130 0.2948 0.178 0.172 0.178 0.172 0.178 7,965,105 0.1748 0.00%
2017-07-13 0 0.300 0.290 0.300 0.285 0.300 4,522,000 1,310,720 0.2899 0.178 0.172 0.178 0.169 0.178 7,627,744 0.1718 3.45%
2017-07-12 0 0.290 0.285 0.290 0.285 0.295 4,131,000 1,196,050 0.2895 0.172 0.169 0.172 0.169 0.175 6,968,202 0.1716 0.00%
2017-07-11 0 0.290 0.285 0.290 0.290 0.300 4,198,000 1,228,500 0.2926 0.172 0.169 0.172 0.172 0.178 7,081,218 0.1735 -1.69%
2017-07-10 0 0.295 0.290 0.295 0.285 0.295 4,316,000 1,252,070 0.2901 0.175 0.172 0.175 0.169 0.175 7,280,261 0.1720 1.72%
2017-07-07 0 0.290 0.290 0.300 0.280 0.300 4,970,000 1,424,230 0.2866 0.172 0.172 0.178 0.166 0.178 8,383,433 0.1699 0.00%
2017-07-06 0 0.290 0.280 0.290 0.280 0.290 4,030,000 1,143,800 0.2838 0.172 0.166 0.172 0.166 0.172 6,797,834 0.1683 0.00%
2017-07-05 0 0.290 0.290 0.295 0.285 0.295 5,038,000 1,459,570 0.2897 0.172 0.172 0.175 0.169 0.175 8,498,136 0.1718 -3.33%
2017-07-04 0 0.300 0.295 0.300 0.290 0.305 4,184,000 1,244,150 0.2974 0.178 0.175 0.178 0.172 0.181 7,057,603 0.1763 -1.64%
2017-07-03 0 0.305 0.300 0.305 0.295 0.310 4,066,000 1,209,150 0.2974 0.181 0.178 0.181 0.175 0.184 6,858,559 0.1763 1.67%
2017-06-30 0 0.300 0.295 0.305 0.295 0.305 5,638,000 1,683,530 0.2986 0.178 0.175 0.181 0.175 0.181 9,510,221 0.1770 -3.23%
2017-06-29 0 0.310 0.300 0.310 0.295 0.315 4,021,000 1,209,370 0.3008 0.184 0.178 0.184 0.175 0.187 6,782,653 0.1783 0.00%
2017-06-28 0 0.310 0.300 0.315 0.300 0.310 4,980,000 1,515,100 0.3042 0.184 0.178 0.187 0.178 0.184 8,400,301 0.1804 0.00%
2017-06-27 0 0.310 0.310 0.315 0.310 0.320 4,130,000 1,291,880 0.3128 0.184 0.184 0.187 0.184 0.190 6,966,515 0.1854 -3.12%
2017-06-26 0 0.320 0.315 0.320 0.290 0.320 5,430,000 1,631,340 0.3004 0.190 0.187 0.190 0.172 0.190 9,159,365 0.1781 6.67%
2017-06-23 0 0.300 0.300 0.305 0.290 0.320 5,678,000 1,777,080 0.3130 0.178 0.178 0.181 0.172 0.190 9,577,693 0.1855 -6.25%
2017-06-22 0 0.320 0.310 0.320 0.310 0.320 6,232,000 1,951,370 0.3131 0.190 0.184 0.190 0.184 0.190 10,512,184 0.1856 1.59%
2017-06-21 0 0.315 0.315 0.320 0.310 0.335 5,458,000 1,757,870 0.3221 0.187 0.187 0.190 0.184 0.199 9,206,595 0.1909 -5.97%
2017-06-20 0 0.335 0.330 0.335 0.330 0.350 7,570,000 2,558,960 0.3380 0.199 0.196 0.199 0.196 0.207 12,769,133 0.2004 1.52%
2017-06-19 0 0.330 0.330 0.335 0.325 0.335 5,330,000 1,755,200 0.3293 0.196 0.196 0.199 0.193 0.199 8,990,684 0.1952 0.00%
2017-06-16 0 0.330 0.325 0.330 0.320 0.330 5,032,000 1,633,410 0.3246 0.196 0.193 0.196 0.190 0.196 8,488,015 0.1924 3.13%
2017-06-15 0 0.320 0.320 0.325 0.315 0.325 4,294,000 1,380,360 0.3215 0.190 0.190 0.193 0.187 0.193 7,243,151 0.1906 0.00%
2017-06-14 0 0.320 0.315 0.320 0.315 0.320 4,864,000 1,554,670 0.3196 0.190 0.187 0.190 0.187 0.190 8,204,632 0.1895 0.00%
2017-06-13 0 0.320 0.315 0.320 0.315 0.325 4,152,000 1,328,240 0.3199 0.190 0.187 0.190 0.187 0.193 7,003,625 0.1897 0.00%
2017-06-12 0 0.320 0.315 0.320 0.310 0.320 4,170,000 1,311,400 0.3145 0.190 0.187 0.190 0.184 0.190 7,033,987 0.1864 1.59%
2017-06-09 0 0.315 0.315 0.320 0.310 0.320 4,094,000 1,289,890 0.3151 0.187 0.187 0.190 0.184 0.190 6,905,790 0.1868 -1.56%
2017-06-08 0 0.320 0.310 0.320 0.305 0.320 5,002,000 1,574,090 0.3147 0.190 0.184 0.190 0.181 0.190 8,437,411 0.1866 3.23%
2017-06-07 0 0.310 0.310 0.315 0.310 0.320 4,488,000 1,407,980 0.3137 0.184 0.184 0.187 0.184 0.190 7,570,392 0.1860 -1.59%
2017-06-06 0 0.315 0.310 0.315 0.310 0.320 5,346,000 1,678,680 0.3140 0.187 0.184 0.187 0.184 0.190 9,017,673 0.1862 -1.56%
2017-06-05 0 0.320 0.315 0.320 0.310 0.325 4,042,000 1,291,650 0.3196 0.190 0.187 0.190 0.184 0.193 6,818,076 0.1894 -1.54%
2017-06-02 0 0.325 0.320 0.325 0.310 0.330 5,910,142 1,885,121 0.3190 0.193 0.190 0.193 0.184 0.196 9,969,272 0.1891 3.17%
2017-06-01 0 0.315 0.315 0.320 0.305 0.335 10,264,000 3,262,060 0.3178 0.187 0.187 0.190 0.181 0.199 17,313,392 0.1884 3.28%
2017-05-31 0 0.305 0.300 0.305 0.300 0.310 4,076,000 1,239,610 0.3041 0.181 0.178 0.181 0.178 0.184 6,875,427 0.1803 -1.61%
2017-05-29 0 0.310 0.305 0.310 0.300 0.315 4,364,783 1,340,139 0.3070 0.184 0.181 0.184 0.178 0.187 7,362,549 0.1820 3.33%
2017-05-26 0 0.300 0.300 0.305 0.295 0.310 4,034,000 1,220,570 0.3026 0.178 0.178 0.181 0.175 0.184 6,804,582 0.1794 -1.64%
2017-05-25 0 0.305 0.300 0.305 0.305 0.315 4,476,000 1,396,870 0.3121 0.181 0.178 0.181 0.181 0.187 7,550,150 0.1850 -3.17%
2017-05-24 0 0.315 0.310 0.320 0.315 0.320 4,164,000 1,320,180 0.3170 0.187 0.184 0.190 0.187 0.190 7,023,867 0.1880 -1.56%
2017-05-23 0 0.320 0.310 0.320 0.310 0.320 5,656,000 1,782,240 0.3151 0.190 0.184 0.190 0.184 0.190 9,540,583 0.1868 1.59%
2017-05-22 0 0.315 0.315 0.320 0.315 0.325 5,176,000 1,643,910 0.3176 0.187 0.187 0.190 0.187 0.193 8,730,916 0.1883 -1.56%
2017-05-19 0 0.320 0.315 0.320 0.310 0.320 6,750,000 2,113,310 0.3131 0.190 0.187 0.190 0.184 0.190 11,385,951 0.1856 0.00%
2017-05-18 0 0.320 0.320 0.325 0.305 0.325 12,794,000 4,032,520 0.3152 0.190 0.190 0.193 0.181 0.193 21,581,015 0.1869 3.23%
2017-05-17 0 0.310 0.305 0.310 0.305 0.320 5,878,000 1,806,110 0.3073 0.184 0.181 0.184 0.181 0.190 9,915,055 0.1822 -1.59%
2017-05-16 0 0.315 0.310 0.315 0.305 0.315 5,400,000 1,653,610 0.3062 0.187 0.184 0.187 0.181 0.187 9,108,761 0.1815 0.00%
2017-05-15 0 0.315 0.310 0.315 0.295 0.315 6,072,400 1,832,452 0.3018 0.187 0.184 0.187 0.175 0.187 10,242,970 0.1789 3.28%
2017-05-12 0 0.305 0.300 0.305 0.285 0.305 6,210,000 1,839,010 0.2961 0.181 0.178 0.181 0.169 0.181 10,475,075 0.1756 1.67%
2017-05-11 0 0.300 0.295 0.300 0.290 0.300 5,028,000 1,480,050 0.2944 0.178 0.175 0.178 0.172 0.178 8,481,268 0.1745 0.00%
2017-05-10 0 0.300 0.290 0.300 0.285 0.300 4,221,000 1,235,790 0.2928 0.178 0.172 0.178 0.169 0.178 7,120,015 0.1736 0.00%
2017-05-09 0 0.300 0.290 0.300 0.275 0.300 4,906,000 1,422,740 0.2900 0.178 0.172 0.178 0.163 0.178 8,275,478 0.1719 9.09%
2017-05-08 0 0.275 0.275 0.280 0.275 0.285 2,472,000 690,580 0.2794 0.163 0.163 0.166 0.163 0.169 4,169,788 0.1656 -1.79%
2017-05-05 0 0.280 0.280 0.285 0.275 0.290 7,240,000 2,031,060 0.2805 0.166 0.166 0.169 0.163 0.172 12,212,486 0.1663 -3.45%
2017-05-04 0 0.290 0.290 0.295 0.290 0.290 986,000 285,940 0.2900 0.172 0.172 0.175 0.172 0.172 1,663,192 0.1719 0.00%
2017-05-02 0 0.290 0.290 0.295 0.290 0.300 2,890,000 852,400 0.2949 0.172 0.172 0.175 0.172 0.178 4,874,874 0.1749 -3.33%
2017-04-28 0 0.300 0.300 0.305 0.300 0.305 346,000 104,650 0.3025 0.178 0.178 0.181 0.178 0.181 583,635 0.1793 -3.23%
2017-04-27 0 0.310 0.300 0.310 0.295 0.310 3,944,000 1,200,480 0.3044 0.184 0.178 0.184 0.175 0.184 6,652,769 0.1804 -1.59%
2017-04-26 0 0.315 0.310 0.315 0.305 0.320 3,686,000 1,146,530 0.3110 0.187 0.184 0.187 0.181 0.190 6,217,573 0.1844 -1.56%
2017-04-25 0 0.320 0.315 0.320 0.305 0.320 3,428,000 1,081,340 0.3154 0.190 0.187 0.190 0.181 0.190 5,782,376 0.1870 1.59%
2017-04-24 0 0.315 0.305 0.315 0.300 0.315 1,196,000 367,490 0.3073 0.187 0.181 0.187 0.178 0.187 2,017,422 0.1822 0.00%
2017-04-21 0 0.315 0.310 0.315 0.300 0.315 1,952,000 602,800 0.3088 0.187 0.184 0.187 0.178 0.187 3,292,648 0.1831 3.28%
2017-04-20 0 0.305 0.300 0.305 0.290 0.305 4,306,000 1,275,920 0.2963 0.181 0.178 0.181 0.172 0.181 7,263,393 0.1757 1.67%
2017-04-19 0 0.300 0.295 0.300 0.300 0.310 7,194,000 2,168,690 0.3015 0.178 0.175 0.178 0.178 0.184 12,134,893 0.1787 -3.23%
2017-04-18 0 0.310 0.310 0.315 0.305 0.340 6,702,000 2,128,120 0.3175 0.184 0.184 0.187 0.181 0.202 11,304,984 0.1882 -1.59%
2017-04-13 0 0.315 0.315 0.320 0.315 0.320 856,000 270,290 0.3158 0.187 0.187 0.190 0.187 0.190 1,443,907 0.1872 1.61%
2017-04-12 0 0.310 0.310 0.315 0.310 0.320 3,946,000 1,231,230 0.3120 0.184 0.184 0.187 0.184 0.190 6,656,142 0.1850 0.00%
2017-04-11 0 0.310 0.310 0.315 0.300 0.330 10,772,000 3,375,480 0.3134 0.184 0.184 0.187 0.178 0.196 18,170,291 0.1858 -3.12%
2017-04-10 0 0.320 0.315 0.320 0.315 0.350 9,122,000 2,989,160 0.3277 0.190 0.187 0.190 0.187 0.207 15,387,058 0.1943 -5.88%
2017-04-07 0 0.340 0.340 0.345 0.305 0.345 20,114,000 6,621,690 0.3292 0.202 0.202 0.205 0.181 0.205 33,928,446 0.1952 11.48%
2017-04-06 0 0.305 0.305 0.310 0.300 0.315 7,630,000 2,329,410 0.3053 0.181 0.181 0.184 0.178 0.187 12,870,341 0.1810 -3.17%
2017-04-05 0 0.315 0.310 0.315 0.295 0.315 5,380,000 1,657,630 0.3081 0.187 0.184 0.187 0.175 0.187 9,075,024 0.1827 5.00%
2017-04-03 0 0.300 0.300 0.305 0.300 0.310 3,440,000 1,038,010 0.3017 0.178 0.178 0.181 0.178 0.184 5,802,618 0.1789 -3.23%
2017-03-31 0 0.310 0.300 0.310 0.285 0.310 7,610,000 2,228,010 0.2928 0.184 0.178 0.184 0.169 0.184 12,836,605 0.1736 1.64%
2017-03-30 0 0.305 0.300 0.305 0.300 0.320 11,338,000 3,435,800 0.3030 0.181 0.178 0.181 0.178 0.190 19,125,024 0.1796 0.00%
2017-03-29 0 0.305 0.305 0.310 0.305 0.330 7,924,000 2,467,630 0.3114 0.181 0.181 0.184 0.181 0.196 13,366,263 0.1846 -3.17%
2017-03-28 0 0.315 0.310 0.315 0.300 0.335 26,738,000 8,310,470 0.3108 0.187 0.184 0.187 0.178 0.199 45,101,859 0.1843 -5.97%
2017-03-27 0 0.335 0.335 0.340 0.335 0.355 9,358,000 3,201,240 0.3421 0.199 0.199 0.202 0.199 0.210 15,785,145 0.2028 -5.63%
2017-03-24 0 0.355 0.350 0.355 0.350 0.365 7,610,000 2,680,470 0.3522 0.210 0.207 0.210 0.207 0.216 12,836,605 0.2088 1.43%
2017-03-23 0 0.350 0.350 0.355 0.345 0.355 3,454,000 1,213,060 0.3512 0.207 0.207 0.210 0.205 0.210 5,826,233 0.2082 2.94%
2017-03-22 0 0.340 0.340 0.345 0.340 0.355 5,222,000 1,797,590 0.3442 0.202 0.202 0.205 0.202 0.210 8,808,509 0.2041 -4.23%
2017-03-21 0 0.355 0.355 0.360 0.355 0.375 7,867,000 2,834,080 0.3602 0.210 0.210 0.213 0.210 0.222 13,270,115 0.2136 -5.33%
2017-03-20 0 0.375 0.370 0.375 0.345 0.435 43,288,000 16,437,720 0.3797 0.222 0.219 0.222 0.205 0.258 73,018,524 0.2251 -7.41%
2017-03-17 0 0.405 0.400 0.405 0.390 0.415 8,618,000 3,483,800 0.4042 0.240 0.237 0.240 0.231 0.246 14,536,907 0.2397 2.53%
2017-03-16 0 0.395 0.390 0.395 0.380 0.405 11,414,000 4,448,060 0.3897 0.234 0.231 0.234 0.225 0.240 19,253,221 0.2310 1.28%
2017-03-15 0 0.390 0.385 0.390 0.380 0.395 6,096,000 2,345,320 0.3847 0.231 0.228 0.231 0.225 0.234 10,282,779 0.2281 1.30%
2017-03-14 0 0.385 0.380 0.385 0.380 0.410 6,354,000 2,472,840 0.3892 0.228 0.225 0.228 0.225 0.243 10,717,975 0.2307 -3.75%
2017-03-13 0 0.400 0.395 0.400 0.395 0.420 14,122,000 5,673,920 0.4018 0.237 0.234 0.237 0.234 0.249 23,821,096 0.2382 -4.76%
2017-03-10 0 0.420 0.420 0.425 0.400 0.425 8,094,000 3,343,840 0.4131 0.249 0.249 0.252 0.237 0.252 13,653,020 0.2449 0.00%
2017-03-09 0 0.420 0.420 0.425 0.415 0.450 16,400,000 7,016,800 0.4279 0.249 0.249 0.252 0.246 0.267 27,663,643 0.2536 -7.69%
2017-03-08 0 0.455 0.450 0.455 0.435 0.455 4,726,000 2,097,960 0.4439 0.270 0.267 0.270 0.258 0.270 7,971,852 0.2632 1.11%
2017-03-07 0 0.450 0.445 0.450 0.445 0.460 11,184,000 5,041,140 0.4507 0.267 0.264 0.267 0.264 0.273 18,865,255 0.2672 -2.17%
2017-03-06 0 0.460 0.460 0.465 0.455 0.485 9,681,480 4,529,530 0.4679 0.273 0.273 0.276 0.270 0.288 16,330,793 0.2774 -5.15%
2017-03-03 0 0.485 0.480 0.485 0.475 0.485 9,222,000 4,424,710 0.4798 0.288 0.285 0.288 0.282 0.288 15,555,739 0.2844 -1.02%
2017-03-02 0 0.490 0.485 0.490 0.485 0.495 14,650,000 7,174,950 0.4898 0.290 0.288 0.290 0.288 0.293 24,711,730 0.2903 2.08%
2017-03-01 0 0.480 0.480 0.485 0.480 0.495 8,580,558 4,189,949 0.4883 0.285 0.285 0.288 0.285 0.293 14,473,750 0.2895 -2.04%
2017-02-28 0 0.490 0.485 0.490 0.480 0.495 13,524,609 6,593,103 0.4875 0.290 0.288 0.290 0.285 0.293 22,813,412 0.2890 2.08%
2017-02-27 0 0.480 0.480 0.485 0.475 0.490 17,038,000 8,255,140 0.4845 0.285 0.285 0.288 0.282 0.290 28,739,827 0.2872 0.00%
2017-02-24 0 0.480 0.475 0.480 0.470 0.510 17,532,000 8,563,610 0.4885 0.285 0.282 0.285 0.279 0.302 29,573,109 0.2896 0.00%
2017-02-23 0 0.480 0.475 0.480 0.475 0.480 4,908,000 2,339,430 0.4767 0.285 0.282 0.285 0.282 0.285 8,278,851 0.2826 1.05%
2017-02-22 0 0.475 0.475 0.480 0.470 0.480 8,798,000 4,161,090 0.4730 0.282 0.282 0.285 0.279 0.285 14,840,533 0.2804 -1.04%
2017-02-21 0 0.480 0.475 0.480 0.470 0.490 16,622,560 7,901,857 0.4754 0.285 0.282 0.285 0.279 0.290 28,039,059 0.2818 2.13%
2017-02-20 0 0.470 0.465 0.470 0.450 0.470 11,986,000 5,506,460 0.4594 0.279 0.276 0.279 0.267 0.279 20,218,075 0.2724 4.44%
2017-02-17 0 0.450 0.445 0.450 0.445 0.460 9,742,883 4,401,079 0.4517 0.267 0.264 0.267 0.264 0.273 16,434,368 0.2678 -2.17%
2017-02-16 0 0.460 0.455 0.460 0.455 0.470 3,734,000 1,720,700 0.4608 0.273 0.270 0.273 0.270 0.279 6,298,539 0.2732 -2.13%
2017-02-15 0 0.470 0.465 0.470 0.460 0.480 8,374,000 3,930,170 0.4693 0.279 0.276 0.279 0.273 0.285 14,125,326 0.2782 -2.08%
2017-02-14 0 0.480 0.470 0.480 0.465 0.490 6,626,000 3,156,670 0.4764 0.285 0.279 0.285 0.276 0.290 11,176,787 0.2824 -3.03%
2017-02-13 0 0.495 0.490 0.495 0.485 0.510 25,924,000 12,892,190 0.4973 0.293 0.290 0.293 0.288 0.302 43,728,798 0.2948 1.02%
2017-02-10 0 0.490 0.485 0.490 0.475 0.500 13,036,000 6,398,210 0.4908 0.290 0.288 0.290 0.282 0.296 21,989,223 0.2910 1.03%
2017-02-09 0 0.485 0.485 0.490 0.465 0.495 21,680,000 10,476,020 0.4832 0.288 0.288 0.290 0.276 0.293 36,569,987 0.2865 0.00%
2017-02-08 0 0.485 0.485 0.490 0.470 0.495 26,062,000 12,561,230 0.4820 0.288 0.288 0.290 0.279 0.293 43,961,578 0.2857 2.11%
2017-02-07 0 0.475 0.475 0.480 0.450 0.480 18,354,000 8,608,950 0.4691 0.282 0.282 0.285 0.267 0.285 30,959,665 0.2781 3.26%
2017-02-06 0 0.460 0.460 0.465 0.445 0.470 15,358,000 7,012,570 0.4566 0.273 0.273 0.276 0.264 0.279 25,905,990 0.2707 -1.08%
2017-02-03 0 0.465 0.460 0.465 0.455 0.480 9,782,000 4,537,420 0.4639 0.276 0.273 0.276 0.270 0.285 16,500,351 0.2750 0.00%
2017-02-02 0 0.465 0.460 0.470 0.455 0.490 22,154,000 10,372,680 0.4682 0.276 0.273 0.279 0.270 0.290 37,369,534 0.2776 3.33%
2017-02-01 0 0.450 0.440 0.450 0.415 0.450 15,982,000 6,977,610 0.4366 0.267 0.261 0.267 0.246 0.267 26,958,558 0.2588 5.88%
2017-01-27 0 0.425 0.420 0.425 0.415 0.425 966,000 407,290 0.4216 0.252 0.249 0.252 0.246 0.252 1,629,456 0.2500 2.41%
2017-01-26 0 0.415 0.410 0.415 0.410 0.420 2,836,000 1,169,270 0.4123 0.246 0.243 0.246 0.243 0.249 4,783,786 0.2444 -1.19%
2017-01-25 0 0.420 0.420 0.425 0.415 0.425 4,780,000 1,992,910 0.4169 0.249 0.249 0.252 0.246 0.252 8,062,940 0.2472 -2.33%
2017-01-24 0 0.430 0.425 0.430 0.405 0.435 23,010,000 9,714,540 0.4222 0.255 0.252 0.255 0.240 0.258 38,813,441 0.2503 4.88%
2017-01-23 0 0.410 0.405 0.410 0.395 0.410 7,999,480 3,237,227 0.4047 0.243 0.240 0.243 0.234 0.243 13,493,583 0.2399 0.00%
2017-01-20 0 0.410 0.400 0.410 0.405 0.410 2,348,000 954,760 0.4066 0.243 0.237 0.243 0.240 0.243 3,960,624 0.2411 0.00%
2017-01-19 0 0.410 0.405 0.410 0.400 0.420 5,472,000 2,240,970 0.4095 0.243 0.240 0.243 0.237 0.249 9,230,211 0.2428 1.23%
2017-01-18 0 0.405 0.400 0.405 0.405 0.410 1,588,000 645,880 0.4067 0.240 0.237 0.240 0.240 0.243 2,678,650 0.2411 -2.41%
2017-01-17 0 0.415 0.410 0.415 0.400 0.415 6,431,000 2,623,905 0.4080 0.246 0.243 0.246 0.237 0.246 10,847,859 0.2419 1.22%
2017-01-16 0 0.410 0.400 0.410 0.390 0.410 4,510,000 1,823,120 0.4042 0.243 0.237 0.243 0.231 0.243 7,607,502 0.2396 2.50%
2017-01-13 0 0.400 0.400 0.405 0.395 0.400 1,788,000 710,800 0.3975 0.237 0.237 0.240 0.234 0.237 3,016,012 0.2357 1.27%
2017-01-12 0 0.395 0.395 0.405 0.395 0.405 3,106,000 1,242,370 0.4000 0.234 0.234 0.240 0.234 0.240 5,239,224 0.2371 -2.47%
2017-01-11 0 0.405 0.405 0.410 0.400 0.410 7,828,000 3,173,590 0.4054 0.240 0.240 0.243 0.237 0.243 13,204,329 0.2403 0.00%
2017-01-10 0 0.405 0.405 0.410 0.390 0.410 18,198,000 7,348,520 0.4038 0.240 0.240 0.243 0.231 0.243 30,696,523 0.2394 3.85%
2017-01-09 0 0.390 0.390 0.400 0.390 0.420 18,612,000 7,443,940 0.4000 0.231 0.231 0.237 0.231 0.249 31,394,862 0.2371 -6.02%
2017-01-06 0 0.415 0.415 0.425 0.415 0.440 16,288,000 6,930,830 0.4255 0.246 0.246 0.252 0.246 0.261 27,474,721 0.2523 0.00%
2017-01-05 0 0.415 0.410 0.415 0.410 0.430 9,334,000 3,897,950 0.4176 0.246 0.243 0.246 0.243 0.255 15,744,661 0.2476 0.00%
2017-01-04 0 0.415 0.410 0.415 0.395 0.420 12,218,852 5,013,022 0.4103 0.246 0.243 0.246 0.234 0.249 20,610,851 0.2432 -1.19%
2017-01-03 0 0.420 0.415 0.420 0.390 0.440 22,118,000 9,143,980 0.4134 0.249 0.246 0.249 0.231 0.261 37,308,809 0.2451 7.69%
2016-12-30 0 0.390 0.390 0.395 0.370 0.395 5,270,000 2,002,810 0.3800 0.231 0.231 0.234 0.219 0.234 8,889,476 0.2253 5.41%
2016-12-29 0 0.370 0.365 0.370 0.360 0.370 1,816,000 669,220 0.3685 0.219 0.216 0.219 0.213 0.219 3,063,242 0.2185 1.37%
2016-12-28 0 0.365 0.360 0.365 0.350 0.370 4,084,000 1,484,890 0.3636 0.216 0.213 0.216 0.207 0.219 6,888,922 0.2155 5.80%
2016-12-23 0 0.345 0.345 0.350 0.340 0.350 1,008,578 347,284 0.3443 0.205 0.205 0.207 0.202 0.207 1,701,277 0.2041 0.00%
2016-12-22 0 0.345 0.340 0.345 0.340 0.360 9,184,000 3,183,090 0.3466 0.205 0.202 0.205 0.202 0.213 15,491,640 0.2055 -4.17%
2016-12-21 0 0.360 0.355 0.360 0.355 0.365 1,726,578 618,436 0.3582 0.213 0.210 0.213 0.210 0.216 2,912,405 0.2123 0.00%
2016-12-20 0 0.360 0.355 0.360 0.360 0.365 1,168,093 421,132 0.3605 0.213 0.210 0.213 0.213 0.216 1,970,348 0.2137 -1.37%
2016-12-19 0 0.365 0.365 0.370 0.365 0.375 1,816,000 669,990 0.3689 0.216 0.216 0.219 0.216 0.222 3,063,242 0.2187 0.00%
2016-12-16 0 0.365 0.360 0.375 0.360 0.380 4,041,138 1,486,928 0.3679 0.216 0.213 0.222 0.213 0.225 6,816,622 0.2181 -2.67%
2016-12-15 0 0.375 0.375 0.380 0.360 0.375 4,002,578 1,465,135 0.3660 0.222 0.222 0.225 0.213 0.222 6,751,579 0.2170 0.00%
2016-12-14 0 0.375 0.375 0.380 0.370 0.385 5,356,000 2,037,660 0.3804 0.222 0.222 0.225 0.219 0.228 9,034,541 0.2255 -1.32%
2016-12-13 0 0.380 0.370 0.380 0.370 0.380 2,754,000 1,032,720 0.3750 0.225 0.219 0.225 0.219 0.225 4,645,468 0.2223 0.00%
2016-12-12 0 0.380 0.375 0.380 0.370 0.405 12,354,000 4,784,520 0.3873 0.225 0.222 0.225 0.219 0.240 20,838,820 0.2296 7.04%
2016-12-09 0 0.355 0.350 0.355 0.350 0.365 3,716,000 1,326,490 0.3570 0.210 0.207 0.210 0.207 0.216 6,268,177 0.2116 -1.39%
2016-12-08 0 0.360 0.360 0.370 0.355 0.370 5,105,600 1,847,626 0.3619 0.213 0.213 0.219 0.210 0.219 8,612,164 0.2145 -2.70%
2016-12-07 0 0.370 0.365 0.370 0.360 0.380 7,706,000 2,824,760 0.3666 0.219 0.216 0.219 0.213 0.225 12,998,539 0.2173 -2.63%
2016-12-06 0 0.380 0.380 0.385 0.375 0.395 4,078,000 1,551,110 0.3804 0.225 0.225 0.228 0.222 0.234 6,878,801 0.2255 1.33%
2016-12-05 0 0.375 0.375 0.380 0.360 0.395 14,866,000 5,557,650 0.3738 0.222 0.222 0.225 0.213 0.234 25,076,081 0.2216 -2.60%
2016-12-02 0 0.385 0.385 0.390 0.380 0.435 31,410,000 12,529,110 0.3989 0.228 0.228 0.231 0.225 0.258 52,982,624 0.2365 4.05%
2016-12-01 0 0.370 0.365 0.370 0.320 0.395 53,308,800 19,656,596 0.3687 0.219 0.216 0.219 0.190 0.234 89,921,685 0.2186 23.33%
2016-11-30 0 0.300 0.295 0.300 0.290 0.310 1,412,000 422,120 0.2990 0.178 0.175 0.178 0.172 0.184 2,381,772 0.1772 0.00%
2016-11-29 0 0.300 0.300 0.305 0.295 0.310 3,512,000 1,056,820 0.3009 0.178 0.178 0.181 0.175 0.184 5,924,068 0.1784 0.00%
2016-11-28 0 0.300 0.295 0.300 0.295 0.340 22,478,000 7,030,720 0.3128 0.178 0.175 0.178 0.175 0.202 37,916,059 0.1854 -14.29%
2016-11-25 0 0.350 0.345 0.350 0.350 0.365 7,636,000 2,704,940 0.3542 0.207 0.205 0.207 0.207 0.216 12,880,462 0.2100 -1.41%
2016-11-24 0 0.355 0.355 0.360 0.350 0.380 8,448,000 3,009,190 0.3562 0.210 0.210 0.213 0.207 0.225 14,250,150 0.2112 -4.05%
2016-11-23 0 0.370 0.365 0.370 0.365 0.390 3,766,000 1,413,520 0.3753 0.219 0.216 0.219 0.216 0.231 6,352,517 0.2225 -1.33%
2016-11-22 0 0.375 0.370 0.375 0.365 0.400 8,222,000 3,110,310 0.3783 0.222 0.219 0.222 0.216 0.237 13,868,931 0.2243 2.74%
2016-11-21 0 0.365 0.360 0.365 0.360 0.390 5,560,000 2,089,520 0.3758 0.216 0.213 0.216 0.213 0.231 9,378,650 0.2228 -5.19%
2016-11-18 0 0.385 0.380 0.385 0.380 0.395 2,348,000 911,280 0.3881 0.228 0.225 0.228 0.225 0.234 3,960,624 0.2301 1.32%
2016-11-17 0 0.380 0.380 0.385 0.370 0.385 996,643 378,601 0.3799 0.225 0.225 0.228 0.219 0.228 1,681,145 0.2252 1.33%
2016-11-16 0 0.375 0.375 0.380 0.375 0.415 3,822,000 1,493,550 0.3908 0.222 0.222 0.225 0.222 0.246 6,446,978 0.2317 -2.60%
2016-11-15 0 0.385 0.385 0.390 0.385 0.395 1,350,000 526,670 0.3901 0.228 0.228 0.231 0.228 0.234 2,277,190 0.2313 0.00%
2016-11-14 0 0.385 0.380 0.390 0.375 0.400 5,676,000 2,183,970 0.3848 0.228 0.225 0.231 0.222 0.237 9,574,319 0.2281 -2.53%
2016-11-11 0 0.395 0.395 0.400 0.380 0.410 3,658,000 1,458,640 0.3988 0.234 0.234 0.237 0.225 0.243 6,170,342 0.2364 1.28%
2016-11-10 0 0.390 0.390 0.400 0.385 0.420 6,784,000 2,722,830 0.4014 0.231 0.231 0.237 0.228 0.249 11,443,302 0.2379 4.00%
2016-11-09 0 0.375 0.375 0.385 0.370 0.385 8,374,000 3,168,000 0.3783 0.222 0.222 0.228 0.219 0.228 14,125,326 0.2243 -2.60%
2016-11-08 0 0.385 0.380 0.385 0.380 0.420 3,694,000 1,469,610 0.3978 0.228 0.225 0.228 0.225 0.249 6,231,067 0.2359 0.00%
2016-11-07 0 0.385 0.380 0.385 0.370 0.415 4,288,560 1,665,454 0.3883 0.228 0.225 0.228 0.219 0.246 7,233,975 0.2302 -3.75%
2016-11-04 0 0.400 0.395 0.400 0.395 0.485 23,268,000 9,827,830 0.4224 0.237 0.234 0.237 0.234 0.288 39,248,637 0.2504 -17.53%
2016-11-03 0 0.485 0.480 0.485 0.445 0.485 6,762,000 3,223,210 0.4767 0.288 0.285 0.288 0.264 0.288 11,406,192 0.2826 6.59%
2016-11-02 0 0.455 0.455 0.460 0.450 0.475 4,008,000 1,850,270 0.4616 0.270 0.270 0.273 0.267 0.282 6,760,725 0.2737 -4.21%
2016-11-01 0 0.475 0.475 0.480 0.470 0.485 2,350,000 1,116,810 0.4752 0.282 0.282 0.285 0.279 0.288 3,963,998 0.2817 1.06%
2016-10-31 0 0.470 0.465 0.470 0.465 0.530 9,266,382 4,607,931 0.4973 0.279 0.276 0.279 0.276 0.314 15,630,603 0.2948 -6.00%
2016-10-28 0 0.500 0.495 0.500 0.440 0.530 22,194,000 11,013,680 0.4962 0.296 0.293 0.296 0.261 0.314 37,437,006 0.2942 11.11%
2016-10-27 0 0.450 0.450 0.455 0.440 0.450 1,762,000 782,340 0.4440 0.267 0.267 0.270 0.261 0.267 2,972,155 0.2632 -2.17%
2016-10-26 0 0.460 0.450 0.460 0.435 0.460 4,408,000 1,993,100 0.4522 0.273 0.267 0.273 0.258 0.273 7,435,448 0.2681 -2.13%
2016-10-25 0 0.470 0.465 0.475 0.465 0.510 10,124,982 4,904,471 0.4844 0.279 0.276 0.282 0.276 0.302 17,078,896 0.2872 -2.08%
2016-10-24 0 0.480 0.475 0.480 0.400 0.510 23,538,000 10,974,500 0.4662 0.285 0.282 0.285 0.237 0.302 39,704,075 0.2764 17.07%
2016-10-20 0 0.410 0.405 0.410 0.400 0.450 19,129,382 8,085,495 0.4227 0.243 0.240 0.243 0.237 0.267 32,267,585 0.2506 1.23%
2016-10-19 0 0.405 0.400 0.410 0.350 0.415 20,849,388 8,288,418 0.3975 0.240 0.237 0.243 0.207 0.246 35,168,904 0.2357 17.39%
2016-10-18 0 0.345 0.345 0.350 0.340 0.355 1,548,000 539,960 0.3488 0.205 0.205 0.207 0.202 0.210 2,611,178 0.2068 -1.43%
2016-10-17 0 0.350 0.345 0.350 0.340 0.355 1,645,000 569,375 0.3461 0.207 0.205 0.207 0.202 0.210 2,774,798 0.2052 -1.41%
2016-10-14 0 0.355 0.355 0.360 0.345 0.355 1,186,000 418,400 0.3528 0.210 0.210 0.213 0.205 0.210 2,000,554 0.2091 -1.39%
2016-10-13 0 0.360 0.360 0.365 0.355 0.370 764,000 277,160 0.3628 0.213 0.213 0.216 0.210 0.219 1,288,721 0.2151 -2.70%
2016-10-12 0 0.370 0.365 0.375 0.365 0.380 4,222,000 1,564,760 0.3706 0.219 0.216 0.222 0.216 0.225 7,121,701 0.2197 -6.33%
2016-10-11 0 0.395 0.380 0.395 0.370 0.395 9,272,600 3,507,978 0.3783 0.234 0.225 0.234 0.219 0.234 15,641,091 0.2243 2.60%
2016-10-07 0 0.385 0.380 0.385 0.370 0.405 8,294,000 3,165,550 0.3817 0.228 0.225 0.228 0.219 0.240 13,990,382 0.2263 -2.53%
2016-10-06 0 0.395 0.390 0.395 0.375 0.420 12,562,000 5,001,980 0.3982 0.234 0.231 0.234 0.222 0.249 21,189,676 0.2361 6.76%
2016-10-05 0 0.370 0.365 0.380 0.350 0.385 7,222,000 2,632,310 0.3645 0.219 0.216 0.225 0.207 0.228 12,182,124 0.2161 1.37%
2016-10-04 0 0.365 0.355 0.365 0.355 0.380 7,508,000 2,707,570 0.3606 0.216 0.210 0.216 0.210 0.225 12,664,551 0.2138 -2.67%
2016-10-03 0 0.375 0.375 0.380 0.365 0.420 12,137,000 4,686,550 0.3861 0.222 0.222 0.225 0.216 0.249 20,472,783 0.2289 -1.32%
2016-09-30 0 0.380 0.365 0.380 0.340 0.385 8,004,100 2,854,473 0.3566 0.225 0.216 0.225 0.202 0.228 13,501,376 0.2114 4.11%
2016-09-29 0 0.365 0.360 0.365 0.295 0.410 42,931,002 15,338,720 0.3573 0.216 0.213 0.216 0.175 0.243 72,416,337 0.2118 23.73%
2016-09-28 0 0.295 0.295 0.300 0.285 0.295 6,720,000 1,939,110 0.2886 0.175 0.175 0.178 0.169 0.175 11,335,347 0.1711 0.00%
2016-09-27 0 0.295 0.290 0.300 0.290 0.325 7,736,000 2,325,580 0.3006 0.175 0.172 0.178 0.172 0.193 13,049,143 0.1782 -1.67%
2016-09-26 0 0.300 0.295 0.300 0.285 0.315 6,406,576 1,924,981 0.3005 0.178 0.175 0.178 0.169 0.187 10,806,661 0.1781 -4.76%
2016-09-23 0 0.315 0.310 0.315 0.305 0.340 15,198,000 4,814,980 0.3168 0.187 0.184 0.187 0.181 0.202 25,636,101 0.1878 -4.55%
2016-09-22 0 0.330 0.325 0.330 0.255 0.340 57,054,000 17,246,560 0.3023 0.196 0.193 0.196 0.151 0.202 96,239,116 0.1792 26.92%
2016-09-21 0 0.260 0.255 0.260 0.248 0.260 5,958,000 1,500,976 0.2519 0.154 0.151 0.154 0.147 0.154 10,049,999 0.1494 1.96%
2016-09-20 0 0.255 0.255 0.260 0.235 0.260 15,260,002 3,792,256 0.2485 0.151 0.151 0.154 0.139 0.154 25,740,686 0.1473 6.25%
2016-09-19 0 0.240 0.239 0.241 0.237 0.248 6,726,000 1,609,828 0.2393 0.142 0.142 0.143 0.141 0.147 11,345,467 0.1419 0.84%
2016-09-15 0 0.238 0.238 0.242 0.238 0.245 2,478,000 596,036 0.2405 0.141 0.141 0.143 0.141 0.145 4,179,909 0.1426 -1.65%
2016-09-14 0 0.242 0.241 0.242 0.237 0.243 2,730,000 656,554 0.2405 0.143 0.143 0.143 0.141 0.144 4,604,985 0.1426 2.11%
2016-09-13 0 0.237 0.236 0.237 0.236 0.240 2,618,000 618,838 0.2364 0.141 0.140 0.141 0.140 0.142 4,416,062 0.1401 0.85%
2016-09-12 0 0.235 0.235 0.237 0.229 0.239 3,414,000 800,768 0.2346 0.139 0.139 0.141 0.136 0.142 5,758,761 0.1391 -0.84%
2016-09-09 0 0.237 0.235 0.238 0.230 0.247 4,842,198 1,133,067 0.2340 0.141 0.139 0.141 0.136 0.146 8,167,856 0.1387 -0.84%
2016-09-08 0 0.239 0.237 0.239 0.236 0.240 1,552,000 368,414 0.2374 0.142 0.141 0.142 0.140 0.142 2,617,925 0.1407 -0.42%
2016-09-07 0 0.240 0.236 0.239 0.231 0.244 5,162,000 1,223,056 0.2369 0.142 0.140 0.142 0.137 0.145 8,707,300 0.1405 1.27%
2016-09-06 0 0.237 0.236 0.237 0.237 0.244 1,108,000 267,270 0.2412 0.141 0.140 0.141 0.141 0.145 1,868,983 0.1430 -0.84%
2016-09-05 0 0.239 0.239 0.240 0.235 0.250 9,884,000 2,371,926 0.2400 0.142 0.142 0.142 0.139 0.148 16,672,406 0.1423 -0.42%
2016-09-02 0 0.240 0.239 0.243 0.238 0.260 9,312,000 2,289,202 0.2458 0.142 0.142 0.144 0.141 0.154 15,707,552 0.1457 -5.88%
2016-09-01 0 0.255 0.255 0.260 0.243 0.270 8,490,000 2,180,938 0.2569 0.151 0.151 0.154 0.144 0.160 14,320,996 0.1523 -3.77%
2016-08-31 0 0.265 0.265 0.270 0.215 0.270 23,894,001 5,777,418 0.2418 0.157 0.157 0.160 0.127 0.160 40,304,581 0.1433 20.45%
2016-08-30 0 0.220 0.219 0.220 0.214 0.239 22,410,002 5,066,318 0.2261 0.130 0.130 0.130 0.127 0.142 37,801,360 0.1340 -9.84%
2016-08-29 0 0.244 0.242 0.245 0.240 0.270 5,843,078 1,463,077 0.2504 0.145 0.143 0.145 0.142 0.160 9,856,148 0.1484 -6.15%
2016-08-26 0 0.260 0.260 0.270 0.205 0.290 17,640,000 4,336,446 0.2458 0.154 0.154 0.160 0.122 0.172 29,755,285 0.1457 25.00%
2016-08-25 0 0.208 0.208 0.213 0.202 0.215 3,684,324 772,856 0.2098 0.123 0.123 0.126 0.120 0.127 6,214,745 0.1244 0.00%
2016-08-24 0 0.208 0.208 0.215 0.207 0.215 1,120,000 237,506 0.2121 0.123 0.123 0.127 0.123 0.127 1,889,224 0.1257 -0.95%
2016-08-23 0 0.210 0.210 0.212 0.209 0.217 1,786,000 378,176 0.2117 0.124 0.124 0.126 0.124 0.129 3,012,638 0.1255 -0.94%
2016-08-22 0 0.212 0.212 0.214 0.209 0.214 1,734,000 367,268 0.2118 0.126 0.126 0.127 0.124 0.127 2,924,924 0.1256 0.95%
2016-08-19 0 0.210 0.209 0.210 0.209 0.220 6,621,292 1,404,856 0.2122 0.124 0.124 0.124 0.124 0.130 11,168,845 0.1258 0.48%
2016-08-18 0 0.209 0.208 0.209 0.208 0.212 6,602,000 1,383,250 0.2095 0.124 0.123 0.124 0.123 0.126 11,136,303 0.1242 0.00%
2016-08-17 0 0.209 0.209 0.210 0.208 0.220 15,118,000 3,216,836 0.2128 0.124 0.124 0.124 0.123 0.130 25,501,156 0.1261 -5.00%
2016-08-16 0 0.220 0.217 0.220 0.217 0.220 1,821,000 398,720 0.2190 0.130 0.129 0.130 0.129 0.130 3,071,676 0.1298 0.92%
2016-08-15 0 0.218 0.218 0.220 0.216 0.224 2,881,000 632,010 0.2194 0.129 0.129 0.130 0.128 0.133 4,859,692 0.1301 -2.68%
2016-08-12 0 0.224 0.223 0.224 0.217 0.228 4,036,000 901,652 0.2234 0.133 0.132 0.133 0.129 0.135 6,807,955 0.1324 -0.88%
2016-08-11 0 0.226 0.226 0.230 0.226 0.236 938,000 215,434 0.2297 0.134 0.134 0.136 0.134 0.140 1,582,225 0.1362 -1.74%
2016-08-10 0 0.230 0.226 0.230 0.227 0.235 14,511,000 3,335,936 0.2299 0.136 0.134 0.136 0.135 0.139 24,477,264 0.1363 2.22%
2016-08-09 0 0.225 0.224 0.225 0.219 0.240 5,632,000 1,272,360 0.2259 0.133 0.133 0.133 0.130 0.142 9,500,100 0.1339 -5.86%
2016-08-08 0 0.239 0.230 0.239 0.230 0.245 1,486,000 354,250 0.2384 0.142 0.136 0.142 0.136 0.145 2,506,596 0.1413 -4.02%
2016-08-05 0 0.249 0.248 0.249 0.248 0.250 710,000 177,270 0.2497 0.148 0.147 0.148 0.147 0.148 1,197,633 0.1480 -0.40%
2016-08-04 0 0.250 0.248 0.250 0.250 0.255 528,050 132,302 0.2505 0.148 0.147 0.148 0.148 0.151 890,719 0.1485 0.00%
2016-08-03 0 0.250 0.248 0.250 0.250 0.280 8,810,000 2,298,310 0.2609 0.148 0.147 0.148 0.148 0.166 14,860,774 0.1547 -5.66%
2016-08-01 0 0.265 0.260 0.270 0.255 0.300 2,614,000 736,460 0.2817 0.157 0.154 0.160 0.151 0.178 4,409,315 0.1670 -11.67%
2016-07-29 0 0.300 0.300 0.305 0.295 0.305 2,516,902 755,102 0.3000 0.178 0.178 0.181 0.175 0.181 4,245,529 0.1779 0.00%
2016-07-28 0 0.300 0.295 0.300 0.300 0.310 406,000 123,920 0.3052 0.178 0.175 0.178 0.178 0.184 684,844 0.1809 -3.23%
2016-07-27 0 0.310 0.310 0.320 0.300 0.310 1,332,000 400,600 0.3008 0.184 0.184 0.190 0.178 0.184 2,246,828 0.1783 3.33%
2016-07-26 0 0.300 0.300 0.305 0.280 0.335 2,356,000 722,920 0.3068 0.178 0.178 0.181 0.166 0.199 3,974,119 0.1819 6.19%
2016-07-25 0 0.365 0.355 0.365 0.360 0.365 958,041 346,704 0.3619 0.167 0.163 0.167 0.165 0.167 2,087,969 0.1660 4.29%
2016-07-22 0 0.350 0.345 0.350 0.350 0.350 354,000 123,900 0.3500 0.161 0.158 0.161 0.161 0.161 771,513 0.1606 0.00%
2016-07-21 0 0.350 0.350 0.355 0.340 0.350 934,000 325,580 0.3486 0.161 0.161 0.163 0.156 0.161 2,035,574 0.1599 0.00%
2016-07-20 0 0.350 0.345 0.350 0.345 0.350 310,000 108,490 0.3500 0.161 0.158 0.161 0.158 0.161 675,619 0.1606 0.00%
2016-07-19 0 0.350 0.340 0.350 0.340 0.350 152,100 52,664 0.3462 0.161 0.156 0.161 0.156 0.161 331,489 0.1589 2.94%
2016-07-18 0 0.340 0.340 0.350 0.330 0.350 864,000 294,080 0.3404 0.156 0.156 0.161 0.151 0.161 1,883,015 0.1562 -10.53%
2016-07-15 0 0.380 0.360 0.380 0.345 0.400 220,000 83,240 0.3784 0.174 0.165 0.174 0.158 0.184 479,471 0.1736 8.57%
2016-07-14 0 0.350 0.340 0.350 0.355 0.365 780,000 282,310 0.3619 0.161 0.156 0.161 0.163 0.167 1,699,944 0.1661 -1.41%
2016-07-13 0 0.355 0.340 0.355 - - 0 0 - 0.163 0.156 0.163 - - 0 - 0.00%
2016-07-12 0 0.355 0.340 0.355 0.355 0.355 4,000 1,420 0.3550 0.163 0.156 0.163 0.163 0.163 8,718 0.1629 1.43%
2016-07-11 0 0.350 0.350 0.355 0.350 0.355 94,000 33,160 0.3528 0.161 0.161 0.163 0.161 0.163 204,865 0.1619 -1.41%
2016-07-08 0 0.355 0.340 0.355 0.345 0.360 506,000 179,060 0.3539 0.163 0.156 0.163 0.158 0.165 1,102,784 0.1624 0.00%
2016-07-07 0 0.355 0.355 0.360 0.340 0.360 622,500 222,862 0.3580 0.163 0.163 0.165 0.156 0.165 1,356,686 0.1643 -1.39%
2016-07-06 0 0.360 0.335 0.360 0.335 0.360 752,000 258,000 0.3431 0.165 0.154 0.165 0.154 0.165 1,638,920 0.1574 5.88%
2016-07-05 0 0.340 0.335 0.340 0.340 0.350 388,000 134,380 0.3463 0.156 0.154 0.156 0.156 0.161 845,613 0.1589 0.00%
2016-07-04 0 0.340 0.330 0.340 0.330 0.350 332,000 110,280 0.3322 0.156 0.151 0.156 0.151 0.161 723,566 0.1524 3.03%
2016-06-30 0 0.330 0.315 0.330 0.320 0.330 20,000 6,560 0.3280 0.151 0.145 0.151 0.147 0.151 43,588 0.1505 6.45%
2016-06-29 0 0.310 0.310 0.330 0.305 0.315 228,000 70,930 0.3111 0.142 0.142 0.151 0.140 0.145 496,907 0.1427 -1.59%
2016-06-28 0 0.315 0.310 0.320 0.315 0.315 2,000 630 0.3150 0.145 0.142 0.147 0.145 0.145 4,359 0.1445 0.00%
2016-06-27 0 0.315 0.310 0.315 0.290 0.335 853,229 254,623 0.2984 0.145 0.142 0.145 0.133 0.154 1,859,540 0.1369 -5.97%
2016-06-24 0 0.335 0.330 0.335 0.335 0.340 496,000 166,170 0.3350 0.154 0.151 0.154 0.154 0.156 1,080,990 0.1537 0.00%
2016-06-23 0 0.335 0.335 0.345 0.335 0.340 242,000 81,080 0.3350 0.154 0.154 0.158 0.154 0.156 527,418 0.1537 -1.47%
2016-06-22 0 0.340 0.335 0.345 0.335 0.340 48,000 16,300 0.3396 0.156 0.154 0.158 0.154 0.156 104,612 0.1558 1.49%
2016-06-21 0 0.335 0.335 0.340 0.330 0.335 44,000 14,720 0.3345 0.154 0.154 0.156 0.151 0.154 95,894 0.1535 1.52%
2016-06-20 0 0.330 0.330 0.350 0.325 0.330 84,000 27,370 0.3258 0.151 0.151 0.161 0.149 0.151 183,071 0.1495 0.00%
2016-06-17 0 0.330 0.330 0.345 0.330 0.345 654,000 220,080 0.3365 0.151 0.151 0.158 0.151 0.158 1,425,337 0.1544 -2.94%
2016-06-16 0 0.340 0.340 0.345 0.335 0.345 130,000 44,110 0.3393 0.156 0.156 0.158 0.154 0.158 283,324 0.1557 -1.45%
2016-06-15 0 0.345 0.340 0.345 0.340 0.345 212,000 72,490 0.3419 0.158 0.156 0.158 0.156 0.158 462,036 0.1569 1.47%
2016-06-14 0 0.340 0.335 0.340 0.335 0.340 703,000 238,790 0.3397 0.156 0.154 0.156 0.154 0.156 1,532,129 0.1559 0.00%
2016-06-13 0 0.340 0.335 0.340 0.335 0.340 3,612,000 1,225,060 0.3392 0.156 0.154 0.156 0.154 0.156 7,872,047 0.1556 -2.86%
2016-06-10 0 0.350 0.345 0.365 0.350 0.360 202,050 71,038 0.3516 0.161 0.158 0.167 0.161 0.165 440,351 0.1613 0.00%
2016-06-08 0 0.350 0.340 0.350 0.335 0.350 794,010 269,533 0.3395 0.161 0.156 0.161 0.154 0.161 1,730,477 0.1558 1.45%
2016-06-07 0 0.345 0.345 0.350 0.345 0.350 446,100 156,016 0.3497 0.158 0.158 0.161 0.158 0.161 972,237 0.1605 -1.43%
2016-06-06 0 0.350 0.350 0.360 0.340 0.370 620,010 217,483 0.3508 0.161 0.161 0.165 0.156 0.170 1,351,259 0.1609 -2.78%
2016-06-03 0 0.360 0.355 0.360 0.350 0.415 3,626,105 1,330,260 0.3669 0.165 0.163 0.165 0.161 0.190 7,902,788 0.1683 -14.29%
2016-06-02 0 0.420 0.415 0.420 0.400 0.420 122,000 50,420 0.4133 0.193 0.190 0.193 0.184 0.193 265,889 0.1896 5.00%
2016-06-01 0 0.400 0.400 0.410 0.400 0.430 426,000 174,280 0.4091 0.184 0.184 0.188 0.184 0.197 928,431 0.1877 -9.09%
2016-05-31 0 0.440 0.440 0.445 0.400 0.445 1,100,000 452,600 0.4115 0.202 0.202 0.204 0.184 0.204 2,397,357 0.1888 10.00%
2016-05-30 0 0.400 0.400 0.410 0.400 0.400 18,000 7,200 0.4000 0.184 0.184 0.188 0.184 0.184 39,229 0.1835 -1.23%
2016-05-27 0 0.405 0.400 0.405 0.405 0.405 172,000 69,660 0.4050 0.186 0.184 0.186 0.186 0.186 374,859 0.1858 0.00%
2016-05-26 0 0.405 0.405 0.410 0.405 0.405 22,000 8,910 0.4050 0.186 0.186 0.188 0.186 0.186 47,947 0.1858 0.00%
2016-05-25 0 0.405 0.405 0.410 0.400 0.410 468,000 191,210 0.4086 0.186 0.186 0.188 0.184 0.188 1,019,966 0.1875 -1.22%
2016-05-24 0 0.410 0.410 0.430 - - 0 0 - 0.188 0.188 0.197 - - 0 - 0.00%
2016-05-23 0 0.410 0.410 0.435 0.410 0.410 18,000 7,380 0.4100 0.188 0.188 0.200 0.188 0.188 39,229 0.1881 0.00%
2016-05-20 0 0.410 0.410 0.430 0.405 0.410 60,000 24,570 0.4095 0.188 0.188 0.197 0.186 0.188 130,765 0.1879 0.00%
2016-05-19 0 0.410 0.405 0.425 - - 0 0 - 0.188 0.186 0.195 - - 0 - 0.00%
2016-05-18 0 0.410 0.410 0.420 0.405 0.420 104,000 42,930 0.4128 0.188 0.188 0.193 0.186 0.193 226,659 0.1894 -4.65%
2016-05-17 0 0.430 0.410 0.430 0.400 0.430 316,000 129,040 0.4084 0.197 0.188 0.197 0.184 0.197 688,695 0.1874 6.17%
2016-05-16 0 0.405 0.405 0.410 0.370 0.410 154,000 61,050 0.3964 0.186 0.186 0.188 0.170 0.188 335,630 0.1819 3.85%
2016-05-13 0 0.390 0.385 0.405 0.385 0.390 102,000 39,770 0.3899 0.179 0.177 0.186 0.177 0.179 222,300 0.1789 1.30%
2016-05-12 0 0.385 0.385 0.395 0.385 0.390 6,000 2,320 0.3867 0.177 0.177 0.181 0.177 0.179 13,076 0.1774 -2.53%
2016-05-11 0 0.395 0.390 0.395 0.385 0.395 70,000 27,630 0.3947 0.181 0.179 0.181 0.177 0.181 152,559 0.1811 2.60%
2016-05-10 0 0.385 0.385 0.390 0.380 0.385 42,000 16,160 0.3848 0.177 0.177 0.179 0.174 0.177 91,535 0.1765 0.00%
2016-05-09 0 0.385 0.385 0.400 0.385 0.385 60,000 23,100 0.3850 0.177 0.177 0.184 0.177 0.177 130,765 0.1767 0.00%
2016-05-06 0 0.385 0.385 0.400 0.385 0.390 336,600 130,683 0.3882 0.177 0.177 0.184 0.177 0.179 733,591 0.1781 -1.28%
2016-05-05 0 0.390 0.390 0.405 0.385 0.395 292,000 114,230 0.3912 0.179 0.179 0.186 0.177 0.181 636,389 0.1795 -2.50%
2016-05-04 0 0.400 0.395 0.405 0.395 0.405 262,000 104,850 0.4002 0.184 0.181 0.186 0.181 0.186 571,007 0.1836 -2.44%
2016-05-03 0 0.410 0.405 0.420 0.405 0.415 358,000 146,380 0.4089 0.188 0.186 0.193 0.186 0.190 780,231 0.1876 -1.20%
2016-04-29 0 0.415 0.405 0.420 0.405 0.420 60,000 24,400 0.4067 0.190 0.186 0.193 0.186 0.193 130,765 0.1866 0.00%
2016-04-28 0 0.415 0.405 0.420 0.400 0.415 176,000 71,250 0.4048 0.190 0.186 0.193 0.184 0.190 383,577 0.1858 2.47%
2016-04-27 0 0.405 0.405 0.415 0.405 0.410 52,000 21,130 0.4063 0.186 0.186 0.190 0.186 0.188 113,330 0.1864 1.25%
2016-04-26 0 0.400 0.400 0.405 0.395 0.400 184,000 73,500 0.3995 0.184 0.184 0.186 0.181 0.184 401,012 0.1833 0.00%
2016-04-25 0 0.400 0.400 0.405 0.395 0.405 266,000 107,230 0.4031 0.184 0.184 0.186 0.181 0.186 579,724 0.1850 0.00%
2016-04-22 0 0.400 0.405 0.415 0.395 0.420 1,880,000 747,200 0.3974 0.184 0.186 0.190 0.181 0.193 4,097,300 0.1824 -1.23%
2016-04-21 0 0.405 0.400 0.405 0.390 0.410 916,000 365,380 0.3989 0.186 0.184 0.186 0.179 0.188 1,996,344 0.1830 6.58%
2016-04-20 0 0.380 0.380 0.390 0.380 0.390 260,000 100,130 0.3851 0.174 0.174 0.179 0.174 0.179 566,648 0.1767 -1.30%
2016-04-19 0 0.385 0.385 0.390 0.370 0.415 3,558,000 1,371,230 0.3854 0.177 0.177 0.179 0.170 0.190 7,754,359 0.1768 2.67%
2016-04-18 0 0.375 0.375 0.385 0.365 0.385 1,440,000 541,610 0.3761 0.172 0.172 0.177 0.167 0.177 3,138,358 0.1726 2.74%
2016-04-15 0 0.365 0.365 0.370 0.365 0.375 698,000 256,910 0.3681 0.167 0.167 0.170 0.167 0.172 1,521,232 0.1689 0.00%
2016-04-14 0 0.365 0.360 0.365 0.345 0.375 1,576,000 568,220 0.3605 0.167 0.165 0.167 0.158 0.172 3,434,758 0.1654 5.80%
2016-04-13 0 0.345 0.340 0.350 0.340 0.360 3,084,000 1,067,200 0.3460 0.158 0.156 0.161 0.156 0.165 6,721,316 0.1588 1.47%
2016-04-12 0 0.340 0.340 0.345 0.340 0.360 2,416,000 838,560 0.3471 0.156 0.156 0.158 0.156 0.165 5,265,467 0.1593 0.00%
2016-04-11 0 0.340 0.335 0.340 0.340 0.345 674,000 229,630 0.3407 0.156 0.154 0.156 0.156 0.158 1,468,926 0.1563 0.00%
2016-04-08 0 0.340 0.335 0.340 0.340 0.345 640,000 217,970 0.3406 0.156 0.154 0.156 0.156 0.158 1,394,826 0.1563 -1.45%
2016-04-07 0 0.345 0.340 0.345 0.340 0.355 3,586,000 1,243,540 0.3468 0.158 0.156 0.158 0.156 0.163 7,815,382 0.1591 1.47%
2016-04-06 0 0.340 0.340 0.345 0.340 0.365 1,236,000 434,210 0.3513 0.156 0.156 0.158 0.156 0.167 2,693,757 0.1612 0.00%
2016-04-05 0 0.340 0.340 0.345 0.335 0.350 1,072,000 371,560 0.3466 0.156 0.156 0.158 0.154 0.161 2,336,333 0.1590 0.00%
2016-04-01 0 0.340 0.335 0.340 0.340 0.340 178,000 60,520 0.3400 0.156 0.154 0.156 0.156 0.156 387,936 0.1560 0.00%
2016-03-31 0 0.340 0.335 0.340 0.335 0.345 656,000 222,970 0.3399 0.156 0.154 0.156 0.154 0.158 1,429,696 0.1560 1.49%
2016-03-30 0 0.335 0.330 0.335 0.335 0.340 1,994,000 670,240 0.3361 0.154 0.151 0.154 0.154 0.156 4,345,754 0.1542 -1.47%
2016-03-29 0 0.340 0.340 0.345 0.340 0.360 3,222,000 1,115,930 0.3463 0.156 0.156 0.158 0.156 0.165 7,022,075 0.1589 0.00%
2016-03-24 0 0.340 0.340 0.345 0.340 0.360 1,842,000 644,400 0.3498 0.156 0.156 0.158 0.156 0.165 4,014,482 0.1605 0.00%
2016-03-23 0 0.340 0.340 0.350 0.340 0.375 3,162,000 1,115,340 0.3527 0.156 0.156 0.161 0.156 0.172 6,891,310 0.1618 0.00%
2016-03-22 0 0.340 0.340 0.350 0.340 0.390 4,460,000 1,600,080 0.3588 0.156 0.156 0.161 0.156 0.179 9,720,191 0.1646 0.00%
2016-03-21 0 0.340 0.330 0.340 0.330 0.395 3,516,000 1,255,310 0.3570 0.156 0.151 0.156 0.151 0.181 7,662,823 0.1638 -1.45%
2016-03-18 0 0.345 0.345 0.375 0.345 0.420 5,091,315 1,891,196 0.3715 0.158 0.158 0.172 0.158 0.193 11,096,088 0.1704 -13.75%
2016-03-17 0 0.400 0.390 0.400 0.390 0.445 1,232,000 508,310 0.4126 0.184 0.179 0.184 0.179 0.204 2,685,039 0.1893 -8.05%
2016-03-16 0 0.435 0.410 0.440 - - 0 0 - 0.200 0.188 0.202 - - 0 - 0.00%
2016-03-15 0 0.435 0.420 0.435 0.430 0.440 20,000 8,760 0.4380 0.200 0.193 0.200 0.197 0.202 43,588 0.2010 3.57%
2016-03-14 0 0.420 0.420 0.430 0.410 0.450 332,778 141,383 0.4249 0.193 0.193 0.197 0.188 0.206 725,261 0.1949 0.00%
2016-03-11 0 0.420 0.410 0.425 0.410 0.450 194,000 81,900 0.4222 0.193 0.188 0.195 0.188 0.206 422,807 0.1937 -4.55%
2016-03-10 0 0.440 0.440 0.455 0.435 0.455 286,210 125,818 0.4396 0.202 0.202 0.209 0.200 0.209 623,770 0.2017 -1.12%
2016-03-09 0 0.445 0.430 0.450 0.395 0.450 1,745,000 718,180 0.4116 0.204 0.197 0.206 0.181 0.206 3,803,079 0.1888 -3.26%
2016-03-08 0 0.460 0.460 0.480 0.460 0.460 156,000 71,760 0.4600 0.211 0.211 0.220 0.211 0.211 339,989 0.2111 -1.08%
2016-03-07 0 0.465 0.460 0.475 0.460 0.480 296,000 137,430 0.4643 0.213 0.211 0.218 0.211 0.220 645,107 0.2130 -1.06%
2016-03-04 0 0.470 0.435 0.490 0.390 0.470 1,051,026 470,139 0.4473 0.216 0.200 0.225 0.179 0.216 2,290,622 0.2052 11.90%
2016-03-03 0 0.420 0.420 0.435 0.385 0.410 12,000 4,700 0.3917 0.193 0.193 0.200 0.177 0.188 26,153 0.1797 2.44%
2016-03-02 0 0.410 0.385 0.410 0.385 0.420 30,000 12,210 0.4070 0.188 0.177 0.188 0.177 0.193 65,382 0.1867 5.13%
2016-03-01 0 0.390 0.375 0.390 0.360 0.390 426,685 156,149 0.3660 0.179 0.172 0.179 0.165 0.179 929,924 0.1679 5.41%
2016-02-29 0 0.370 0.370 0.390 0.355 0.395 124,000 46,980 0.3789 0.170 0.170 0.179 0.163 0.181 270,247 0.1738 0.00%
2016-02-26 0 0.370 0.370 0.395 0.370 0.400 312,000 121,200 0.3885 0.170 0.170 0.181 0.170 0.184 679,977 0.1782 -8.64%
2016-02-25 0 0.405 0.385 0.415 0.400 0.450 222,000 89,170 0.4017 0.186 0.177 0.190 0.184 0.206 483,830 0.1843 -4.71%
2016-02-24 0 0.425 0.400 0.425 - - 0 0 - 0.195 0.184 0.195 - - 0 - -7.61%
2016-02-23 0 0.460 0.420 0.460 0.365 0.460 584,000 233,560 0.3999 0.211 0.193 0.211 0.167 0.211 1,272,778 0.1835 3.37%
2016-02-22 0 0.445 0.410 0.445 - - 0 0 - 0.204 0.188 0.204 - - 0 - 0.00%
2016-02-19 0 0.445 0.420 0.445 0.450 0.450 200,000 90,000 0.4500 0.204 0.193 0.204 0.206 0.206 435,883 0.2065 0.00%
2016-02-18 0 0.445 0.440 0.500 - - 0 0 - 0.204 0.202 0.229 - - 0 - 0.00%
2016-02-17 0 0.445 0.445 0.470 0.440 0.460 162,000 72,760 0.4491 0.204 0.204 0.216 0.202 0.211 353,065 0.2061 1.14%
2016-02-16 0 0.440 0.435 0.450 0.415 0.460 288,000 129,870 0.4509 0.202 0.200 0.206 0.190 0.211 627,672 0.2069 6.02%
2016-02-15 0 0.415 0.390 0.415 0.420 0.440 295,000 125,365 0.4250 0.190 0.179 0.190 0.193 0.202 642,927 0.1950 10.67%
2016-02-12 0 0.375 0.350 0.375 0.330 0.390 297,900 104,169 0.3497 0.172 0.161 0.172 0.151 0.179 649,248 0.1604 -3.85%
2016-02-11 0 0.390 0.345 0.390 - - 0 0 - 0.179 0.158 0.179 - - 0 - 0.00%
2016-02-05 0 0.390 0.380 0.415 0.390 0.390 8,000 3,120 0.3900 0.179 0.174 0.190 0.179 0.179 17,435 0.1789 0.00%
2016-02-04 0 0.390 0.370 0.390 - - 0 0 - 0.179 0.170 0.179 - - 0 - 0.00%
2016-02-03 0 0.390 0.380 0.400 0.380 0.390 26,000 10,120 0.3892 0.179 0.174 0.184 0.174 0.179 56,665 0.1786 -4.88%
2016-02-02 0 0.410 0.405 0.450 0.370 0.410 116,000 45,360 0.3910 0.188 0.186 0.206 0.170 0.188 252,812 0.1794 7.89%
2016-02-01 0 0.380 0.380 0.405 0.380 0.395 172,000 65,920 0.3833 0.174 0.174 0.186 0.174 0.181 374,859 0.1759 -3.80%
2016-01-29 0 0.395 0.385 0.400 0.380 0.410 933,514 365,495 0.3915 0.181 0.177 0.184 0.174 0.188 2,034,514 0.1796 -1.25%
2016-01-28 0 0.400 0.400 0.410 0.400 0.410 78,000 31,550 0.4045 0.184 0.184 0.188 0.184 0.188 169,994 0.1856 -4.76%
2016-01-27 0 0.420 0.410 0.420 0.400 0.425 494,000 205,224 0.4154 0.193 0.188 0.193 0.184 0.195 1,076,631 0.1906 3.70%
2016-01-26 0 0.405 0.405 0.410 0.405 0.430 214,000 88,940 0.4156 0.186 0.186 0.188 0.186 0.197 466,395 0.1907 -3.57%
2016-01-25 0 0.420 0.420 0.440 0.410 0.470 1,108,000 491,090 0.4432 0.193 0.193 0.202 0.188 0.216 2,414,792 0.2034 3.70%
2016-01-22 0 0.405 0.405 0.415 0.400 0.460 907,000 371,930 0.4101 0.186 0.186 0.190 0.184 0.211 1,976,729 0.1882 1.25%
2016-01-21 0 0.400 0.390 0.400 0.400 0.430 860,000 348,290 0.4050 0.184 0.179 0.184 0.184 0.197 1,874,297 0.1858 -10.11%
2016-01-20 0 0.445 0.445 0.465 0.440 0.460 969,214 438,920 0.4529 0.204 0.204 0.213 0.202 0.211 2,112,320 0.2078 -3.26%
2016-01-19 0 0.460 0.460 0.475 0.460 0.480 542,000 254,290 0.4692 0.211 0.211 0.218 0.211 0.220 1,181,243 0.2153 -6.12%
2016-01-18 0 0.490 0.475 0.500 0.475 0.500 552,000 267,910 0.4853 0.225 0.218 0.229 0.218 0.229 1,203,037 0.2227 -3.92%
2016-01-15 0 0.510 0.500 0.520 0.500 0.550 678,000 352,000 0.5192 0.234 0.229 0.239 0.229 0.252 1,477,643 0.2382 -3.77%
2016-01-14 0 0.530 0.530 0.600 0.500 0.600 466,000 246,020 0.5279 0.243 0.243 0.275 0.229 0.275 1,015,607 0.2422 -5.36%
2016-01-13 0 0.560 0.560 0.570 0.560 0.580 114,000 65,840 0.5775 0.257 0.257 0.262 0.257 0.266 248,453 0.2650 -3.45%
2016-01-12 0 0.580 0.580 0.610 0.570 0.620 124,000 72,500 0.5847 0.266 0.266 0.280 0.262 0.284 270,247 0.2683 1.75%
2016-01-11 0 0.570 0.560 0.580 0.560 0.570 88,000 49,620 0.5639 0.262 0.257 0.266 0.257 0.262 191,789 0.2587 -1.72%
2016-01-08 0 0.580 0.580 0.600 0.550 0.600 224,000 128,960 0.5757 0.266 0.266 0.275 0.252 0.275 488,189 0.2642 1.75%
2016-01-07 0 0.570 0.570 0.590 0.560 0.620 736,000 431,340 0.5861 0.262 0.262 0.271 0.257 0.284 1,604,049 0.2689 -8.06%
2016-01-06 0 0.620 0.610 0.640 0.580 0.650 1,249,054 763,339 0.6111 0.284 0.280 0.294 0.266 0.298 2,722,207 0.2804 1.64%
2016-01-05 0 0.610 0.600 0.610 0.550 0.660 2,393,793 1,414,142 0.5908 0.280 0.275 0.280 0.252 0.303 5,217,068 0.2711 -7.58%
2016-01-04 0 0.660 0.660 0.680 0.650 0.710 132,000 89,680 0.6794 0.303 0.303 0.312 0.298 0.326 287,683 0.3117 -2.94%
2015-12-31 0 0.680 0.680 0.710 0.680 0.680 32,000 21,760 0.6800 0.312 0.312 0.326 0.312 0.312 69,741 0.3120 0.00%
2015-12-30 0 0.680 0.680 0.700 0.680 0.700 52,000 36,000 0.6923 0.312 0.312 0.321 0.312 0.321 113,330 0.3177 -2.86%
2015-12-29 0 0.700 0.670 0.700 - - 0 0 - 0.321 0.307 0.321 - - 0 - 0.00%
2015-12-28 0 0.700 0.700 0.710 0.700 0.710 304,000 212,840 0.7001 0.321 0.321 0.326 0.321 0.326 662,542 0.3212 -1.41%
2015-12-24 0 0.710 0.690 0.710 0.690 0.710 60,000 41,580 0.6930 0.326 0.317 0.326 0.317 0.326 130,765 0.3180 4.41%
2015-12-23 0 0.680 0.670 0.690 0.670 0.710 1,210,000 828,440 0.6847 0.312 0.307 0.317 0.307 0.326 2,637,092 0.3141 -4.23%
2015-12-22 0 0.710 0.700 0.720 0.690 0.760 4,488,000 3,217,400 0.7169 0.326 0.321 0.330 0.317 0.349 9,781,215 0.3289 -7.79%
2015-12-21 0 0.770 0.750 0.770 0.750 0.800 1,363,000 1,039,860 0.7629 0.353 0.344 0.353 0.344 0.367 2,970,543 0.3501 -3.75%
2015-12-18 0 0.800 0.800 0.860 0.790 0.860 516,972 424,296 0.8207 0.367 0.367 0.395 0.362 0.395 1,126,697 0.3766 -6.98%
2015-12-17 0 0.860 0.850 0.860 0.840 0.880 69,804 60,684 0.8693 0.395 0.390 0.395 0.385 0.404 152,132 0.3989 1.18%
2015-12-16 0 0.850 0.850 0.900 0.840 0.850 258,902 217,530 0.8402 0.390 0.390 0.413 0.385 0.390 564,255 0.3855 0.00%
2015-12-15 0 0.850 0.850 0.860 0.840 0.860 156,000 132,120 0.8469 0.390 0.390 0.395 0.385 0.395 339,989 0.3886 0.00%
2015-12-14 0 0.850 0.850 0.890 0.840 0.850 67,482 57,065 0.8456 0.390 0.390 0.408 0.385 0.390 147,071 0.3880 0.00%
2015-12-11 0 0.850 0.850 0.860 0.830 0.860 791,000 665,320 0.8411 0.390 0.390 0.395 0.381 0.395 1,723,917 0.3859 -3.41%
2015-12-10 0 0.880 0.870 0.900 0.850 0.900 128,000 112,440 0.8784 0.404 0.399 0.413 0.390 0.413 278,965 0.4031 2.33%
2015-12-09 0 0.860 0.850 0.880 0.850 0.890 314,000 273,880 0.8722 0.395 0.390 0.404 0.390 0.408 684,336 0.4002 -3.37%
2015-12-08 0 0.890 0.890 0.900 0.880 0.910 288,000 258,020 0.8959 0.408 0.408 0.413 0.404 0.418 627,672 0.4111 -3.26%
2015-12-07 0 0.920 0.900 0.940 0.900 0.920 25,982 23,344 0.8985 0.422 0.413 0.431 0.413 0.422 56,626 0.4123 0.00%
2015-12-04 0 0.920 0.920 0.940 0.900 0.930 36,000 33,180 0.9217 0.422 0.422 0.431 0.413 0.427 78,459 0.4229 0.00%
2015-12-03 0 0.920 0.900 0.950 - - 0 0 - 0.422 0.413 0.436 - - 0 - 0.00%
2015-12-02 0 0.920 0.910 0.930 0.890 0.930 268,000 244,240 0.9113 0.422 0.418 0.427 0.408 0.427 584,083 0.4182 -1.08%
2015-12-01 0 0.930 0.930 0.950 0.920 0.920 26,000 23,920 0.9200 0.427 0.427 0.436 0.422 0.422 56,665 0.4221 0.00%
2015-11-30 0 0.930 0.920 0.950 0.920 0.950 222,000 209,080 0.9418 0.427 0.422 0.436 0.422 0.436 483,830 0.4321 -2.11%
2015-11-27 0 0.950 0.950 0.980 0.940 0.950 182,000 172,700 0.9489 0.436 0.436 0.450 0.431 0.436 396,654 0.4354 0.00%
2015-11-26 0 0.950 0.950 0.970 0.950 0.990 64,000 61,080 0.9544 0.436 0.436 0.445 0.436 0.454 139,483 0.4379 -5.94%
2015-11-25 0 1.010 0.950 1.010 1.000 1.010 22,000 22,120 1.0055 0.463 0.436 0.463 0.459 0.463 47,947 0.4613 6.32%
2015-11-24 0 0.950 0.950 0.980 0.950 0.950 8,000 7,600 0.9500 0.436 0.436 0.450 0.436 0.436 17,435 0.4359 0.00%
2015-11-23 0 0.950 0.930 0.960 0.940 0.970 55,964 53,347 0.9532 0.436 0.427 0.440 0.431 0.445 121,969 0.4374 -2.06%
2015-11-20 0 0.970 0.960 0.980 0.940 0.970 36,902 35,360 0.9582 0.445 0.440 0.450 0.431 0.445 80,425 0.4397 1.04%
2015-11-19 0 0.960 0.960 1.000 0.960 0.960 10,902 10,429 0.9566 0.440 0.440 0.459 0.440 0.440 23,760 0.4389 -1.03%
2015-11-18 0 0.970 0.930 0.990 0.970 0.970 2,000 1,940 0.9700 0.445 0.427 0.454 0.445 0.445 4,359 0.4451 0.00%
2015-11-17 0 0.970 0.930 0.980 0.930 1.010 480,902 466,598 0.9703 0.445 0.427 0.450 0.427 0.463 1,048,085 0.4452 3.19%
2015-11-16 0 0.940 0.940 0.960 0.920 0.960 62,902 58,531 0.9305 0.431 0.431 0.440 0.422 0.440 137,090 0.4270 -1.05%
2015-11-13 0 0.950 0.950 0.990 0.930 0.980 325,000 309,470 0.9522 0.436 0.436 0.454 0.427 0.450 708,310 0.4369 -4.04%
2015-11-12 0 0.990 0.960 1.020 0.950 0.990 150,902 148,829 0.9863 0.454 0.440 0.468 0.436 0.454 328,878 0.4525 0.00%
2015-11-11 0 0.990 0.950 0.990 0.950 0.990 152,902 146,789 0.9600 0.454 0.436 0.454 0.436 0.454 333,237 0.4405 2.06%
2015-11-10 0 0.970 0.970 0.980 0.950 0.970 32,000 30,740 0.9606 0.445 0.445 0.450 0.436 0.445 69,741 0.4408 -1.02%
2015-11-09 0 0.980 0.960 0.980 0.950 1.000 407,768 399,259 0.9791 0.450 0.440 0.450 0.436 0.459 888,696 0.4493 -2.97%
2015-11-06 0 1.010 1.000 1.030 1.000 1.050 316,000 328,660 1.0401 0.463 0.459 0.473 0.459 0.482 688,695 0.4772 3.06%
2015-11-05 0 0.980 0.980 1.030 0.980 1.040 1,397,000 1,400,590 1.0026 0.450 0.450 0.473 0.450 0.477 3,044,643 0.4600 -2.97%
2015-11-04 0 1.010 0.990 1.010 0.970 1.030 224,000 223,280 0.9968 0.463 0.454 0.463 0.445 0.473 488,189 0.4574 6.32%
2015-11-03 0 0.950 0.950 1.000 0.950 0.990 144,000 139,280 0.9672 0.436 0.436 0.459 0.436 0.454 313,836 0.4438 -5.94%
2015-11-02 0 1.010 0.970 1.010 0.970 1.040 822,000 829,960 1.0097 0.463 0.445 0.463 0.445 0.477 1,791,479 0.4633 -3.81%
2015-10-30 0 1.050 1.040 1.050 1.020 1.140 1,816,000 2,006,820 1.1051 0.482 0.477 0.482 0.468 0.523 3,957,818 0.5071 3.96%
2015-10-29 0 1.010 1.010 1.030 0.980 1.030 1,824,000 1,841,600 1.0096 0.463 0.463 0.473 0.450 0.473 3,975,253 0.4633 4.12%
2015-10-28 0 0.970 0.970 0.990 0.950 1.060 3,837,982 3,891,883 1.0140 0.445 0.445 0.454 0.436 0.486 8,364,556 0.4653 -2.02%
2015-10-27 0 0.990 0.970 0.990 0.860 1.000 4,236,781 4,036,080 0.9526 0.454 0.445 0.454 0.395 0.459 9,233,704 0.4371 12.50%
2015-10-26 0 0.880 0.880 0.910 0.850 0.890 257,982 224,245 0.8692 0.404 0.404 0.418 0.390 0.408 562,250 0.3988 1.15%
2015-10-23 0 0.870 0.870 0.880 0.860 0.870 190,000 165,220 0.8696 0.399 0.399 0.404 0.395 0.399 414,089 0.3990 0.00%
2015-10-22 0 0.870 0.870 0.920 0.870 0.880 140,000 121,900 0.8707 0.399 0.399 0.422 0.399 0.404 305,118 0.3995 -1.14%
2015-10-20 0 0.880 0.870 0.900 0.870 0.880 26,000 22,800 0.8769 0.404 0.399 0.413 0.399 0.404 56,665 0.4024 1.15%
2015-10-19 0 0.870 0.870 0.890 0.870 0.910 37,982 33,545 0.8832 0.399 0.399 0.408 0.399 0.418 82,779 0.4052 -2.25%
2015-10-16 0 0.890 0.880 0.900 0.890 0.900 136,000 121,300 0.8919 0.408 0.404 0.413 0.408 0.413 296,400 0.4092 1.14%
2015-10-15 0 0.880 0.880 0.900 0.860 0.900 428,000 380,800 0.8897 0.404 0.404 0.413 0.395 0.413 932,790 0.4082 0.00%
2015-10-14 0 0.880 0.880 0.910 0.870 0.890 122,000 107,400 0.8803 0.404 0.404 0.418 0.399 0.408 265,889 0.4039 -1.12%
2015-10-13 0 0.890 0.890 0.910 0.890 0.960 146,000 133,080 0.9115 0.408 0.408 0.418 0.408 0.440 318,195 0.4182 -2.20%
2015-10-12 0 0.910 0.910 0.940 0.880 0.980 502,608 476,022 0.9471 0.418 0.418 0.431 0.404 0.450 1,095,391 0.4346 1.11%
2015-10-09 0 0.900 0.880 0.900 0.880 0.910 750,000 668,360 0.8911 0.413 0.404 0.413 0.404 0.418 1,634,561 0.4089 4.65%
2015-10-08 0 0.860 0.860 0.880 0.860 0.880 142,000 123,720 0.8713 0.395 0.395 0.404 0.395 0.404 309,477 0.3998 -1.15%
2015-10-07 0 0.870 0.870 0.910 0.850 0.940 272,000 242,080 0.8900 0.399 0.399 0.418 0.390 0.431 592,801 0.4084 0.00%
2015-10-06 0 0.870 0.850 0.870 0.840 0.880 90,000 77,660 0.8629 0.399 0.390 0.399 0.385 0.404 196,147 0.3959 1.16%
2015-10-05 0 0.860 0.850 0.880 0.850 0.870 174,902 150,219 0.8589 0.395 0.390 0.404 0.390 0.399 381,184 0.3941 0.00%
2015-10-02 0 0.860 0.850 0.890 0.820 0.860 558,000 470,780 0.8437 0.395 0.390 0.408 0.376 0.395 1,216,114 0.3871 1.18%
2015-09-30 0 0.850 0.850 0.860 0.830 0.860 20,000 16,760 0.8380 0.390 0.390 0.395 0.381 0.395 43,588 0.3845 -1.16%
2015-09-29 0 0.860 0.850 0.860 0.810 0.870 1,170,000 974,740 0.8331 0.395 0.390 0.395 0.372 0.399 2,549,916 0.3823 1.18%
2015-09-25 0 0.850 0.850 0.860 0.830 0.850 124,000 104,700 0.8444 0.390 0.390 0.395 0.381 0.390 270,247 0.3874 0.00%
2015-09-24 0 0.850 0.850 0.860 0.830 0.860 970,000 819,060 0.8444 0.390 0.390 0.395 0.381 0.395 2,114,033 0.3874 0.00%
2015-09-23 0 0.850 0.850 0.860 0.830 0.860 1,170,000 987,320 0.8439 0.390 0.390 0.395 0.381 0.395 2,549,916 0.3872 -3.41%
2015-09-22 0 0.880 0.880 0.890 0.850 0.920 624,000 545,180 0.8737 0.404 0.404 0.408 0.390 0.422 1,359,955 0.4009 2.33%
2015-09-21 0 0.860 0.860 0.870 0.840 0.890 654,000 563,000 0.8609 0.395 0.395 0.399 0.385 0.408 1,425,337 0.3950 -1.15%
2015-09-18 0 0.870 0.860 0.940 0.850 0.900 129,517 113,671 0.8777 0.399 0.395 0.431 0.390 0.413 282,271 0.4027 -1.14%
2015-09-17 0 0.880 0.880 0.900 0.870 0.920 246,119 217,637 0.8843 0.404 0.404 0.413 0.399 0.422 536,395 0.4057 -5.38%
2015-09-16 0 0.930 0.930 0.940 0.850 0.950 528,542 475,356 0.8994 0.427 0.427 0.431 0.390 0.436 1,151,912 0.4127 6.90%
2015-09-15 0 0.870 0.870 0.890 0.830 0.890 277,168 238,406 0.8601 0.399 0.399 0.408 0.381 0.408 604,064 0.3947 -2.25%
2015-09-14 0 0.890 0.870 0.890 0.870 0.900 260,312 228,045 0.8760 0.408 0.399 0.408 0.399 0.413 567,328 0.4020 -1.11%
2015-09-11 0 0.900 0.880 0.910 0.880 0.930 318,312 286,698 0.9007 0.413 0.404 0.418 0.404 0.427 693,734 0.4133 -1.10%
2015-09-10 0 0.910 0.890 0.910 0.900 0.930 252,000 231,440 0.9184 0.418 0.408 0.418 0.413 0.427 549,213 0.4214 -5.21%
2015-09-09 0 0.960 0.900 0.960 0.860 0.970 1,105,982 1,029,924 0.9312 0.440 0.413 0.440 0.395 0.445 2,410,394 0.4273 11.63%
2015-09-08 0 0.860 0.860 0.870 0.830 0.880 184,884 157,705 0.8530 0.395 0.395 0.399 0.381 0.404 402,939 0.3914 0.00%
2015-09-07 0 0.860 0.860 0.870 0.830 0.870 134,000 114,920 0.8576 0.395 0.395 0.399 0.381 0.399 292,042 0.3935 -2.27%
2015-09-04 0 0.880 0.850 0.880 0.820 0.890 602,000 512,860 0.8519 0.404 0.390 0.404 0.376 0.408 1,312,008 0.3909 3.53%
2015-09-02 0 0.850 0.850 0.870 0.850 0.900 80,000 69,480 0.8685 0.390 0.390 0.399 0.390 0.413 174,353 0.3985 -3.41%
2015-09-01 0 0.880 0.850 0.880 0.850 0.910 462,000 402,680 0.8716 0.404 0.390 0.404 0.390 0.418 1,006,890 0.3999 -1.12%
2015-08-31 0 0.890 0.890 0.930 0.890 0.970 1,034,000 962,480 0.9308 0.408 0.408 0.427 0.408 0.445 2,253,515 0.4271 -3.26%
2015-08-28 0 0.920 0.870 0.920 0.890 0.940 508,000 463,160 0.9117 0.422 0.399 0.422 0.408 0.431 1,107,143 0.4183 3.37%
2015-08-27 0 0.890 0.870 0.890 0.850 0.890 894,000 779,500 0.8719 0.408 0.399 0.408 0.390 0.408 1,948,397 0.4001 5.95%
2015-08-26 0 0.840 0.840 0.850 0.790 0.850 1,178,000 979,700 0.8317 0.385 0.385 0.390 0.362 0.390 2,567,351 0.3816 -1.18%
2015-08-25 0 0.850 0.840 0.850 0.760 0.930 992,800 807,636 0.8135 0.390 0.385 0.390 0.349 0.427 2,163,723 0.3733 1.19%
2015-08-24 0 0.840 0.810 0.850 0.750 0.840 1,751,080 1,386,410 0.7917 0.385 0.372 0.390 0.344 0.385 3,816,330 0.3633 0.00%
2015-08-21 0 0.840 0.830 0.840 0.740 0.860 2,393,000 1,895,350 0.7920 0.385 0.381 0.385 0.340 0.395 5,215,340 0.3634 1.20%
2015-08-20 0 0.830 0.810 0.830 0.810 0.850 660,000 547,140 0.8290 0.381 0.372 0.381 0.372 0.390 1,438,414 0.3804 -2.35%
2015-08-19 0 0.850 0.840 0.860 0.820 0.890 1,596,000 1,356,180 0.8497 0.390 0.385 0.395 0.376 0.408 3,478,346 0.3899 -2.30%
2015-08-18 0 0.870 0.860 0.880 0.870 0.910 1,061,091 936,167 0.8823 0.399 0.395 0.404 0.399 0.418 2,312,558 0.4048 -4.40%
2015-08-17 0 0.910 0.900 0.920 0.900 0.930 788,000 711,900 0.9034 0.418 0.413 0.422 0.413 0.427 1,717,379 0.4145 -3.19%
2015-08-14 0 0.940 0.930 0.960 0.920 0.960 266,000 247,560 0.9307 0.431 0.427 0.440 0.422 0.440 579,724 0.4270 -1.05%
2015-08-13 0 0.950 0.930 0.950 0.920 0.970 454,000 426,740 0.9400 0.436 0.427 0.436 0.422 0.445 989,454 0.4313 -2.06%
2015-08-12 0 0.970 0.950 0.990 0.970 0.990 220,000 216,580 0.9845 0.445 0.436 0.454 0.445 0.454 479,471 0.4517 -3.00%
2015-08-11 0 1.000 1.000 1.080 1.000 1.030 188,000 189,880 1.0100 0.459 0.459 0.496 0.459 0.473 409,730 0.4634 -1.96%
2015-08-10 0 1.020 1.000 1.020 1.010 1.050 224,000 229,660 1.0253 0.468 0.459 0.468 0.463 0.482 488,189 0.4704 -4.67%
2015-08-07 0 1.070 1.060 1.070 0.920 1.130 1,636,000 1,717,000 1.0495 0.491 0.486 0.491 0.422 0.518 3,565,523 0.4816 15.05%
2015-08-06 0 0.930 0.930 0.970 0.930 0.970 202,000 190,680 0.9440 0.427 0.427 0.445 0.427 0.445 440,242 0.4331 -2.11%
2015-08-05 0 0.950 0.930 0.950 0.930 0.960 491,000 463,150 0.9433 0.436 0.427 0.436 0.427 0.440 1,070,093 0.4328 2.15%
2015-08-04 0 0.930 0.930 0.940 0.910 0.960 410,000 379,380 0.9253 0.427 0.427 0.431 0.418 0.440 893,560 0.4246 -1.06%
2015-08-03 0 0.940 0.930 0.940 0.910 0.940 390,000 359,020 0.9206 0.431 0.427 0.431 0.418 0.431 849,972 0.4224 0.00%
2015-07-31 0 0.940 0.930 0.940 0.910 0.950 504,000 467,860 0.9283 0.431 0.427 0.431 0.418 0.436 1,098,425 0.4259 -1.05%
2015-07-30 0 0.950 0.950 0.970 0.930 0.950 184,000 173,900 0.9451 0.436 0.436 0.445 0.427 0.436 401,012 0.4337 0.00%
2015-07-29 0 0.950 0.950 0.980 0.930 0.950 448,000 422,220 0.9425 0.436 0.436 0.450 0.427 0.436 976,378 0.4324 -2.06%
2015-07-28 0 0.970 0.960 0.970 0.900 0.990 776,000 732,960 0.9445 0.445 0.440 0.445 0.413 0.454 1,691,226 0.4334 1.04%
2015-07-27 0 0.960 0.950 0.960 0.940 1.010 1,273,000 1,250,680 0.9825 0.440 0.436 0.440 0.431 0.463 2,774,395 0.4508 -4.95%
2015-07-24 0 1.010 1.010 1.030 1.010 1.030 478,000 487,840 1.0206 0.463 0.463 0.473 0.463 0.473 1,041,760 0.4683 -0.98%
2015-07-23 0 1.020 1.020 1.040 1.020 1.060 248,000 256,920 1.0360 0.468 0.468 0.477 0.468 0.486 540,495 0.4753 -0.97%
2015-07-22 0 1.030 1.020 1.030 1.000 1.040 272,000 275,980 1.0146 0.473 0.468 0.473 0.459 0.477 592,801 0.4656 0.00%
2015-07-21 0 1.030 1.030 1.050 1.030 1.070 436,000 452,580 1.0380 0.473 0.473 0.482 0.473 0.491 950,225 0.4763 -2.83%
2015-07-20 0 1.060 1.050 1.070 1.020 1.070 81,080 84,660 1.0442 0.486 0.482 0.491 0.468 0.491 176,707 0.4791 1.92%
2015-07-17 0 1.040 1.030 1.050 1.010 1.060 148,000 153,460 1.0369 0.477 0.473 0.482 0.463 0.486 322,553 0.4758 4.00%
2015-07-16 0 1.000 1.000 1.020 0.980 1.050 1,137,080 1,151,080 1.0123 0.459 0.459 0.468 0.450 0.482 2,478,169 0.4645 -4.76%
2015-07-15 0 1.050 1.050 1.070 1.050 1.080 454,000 483,620 1.0652 0.482 0.482 0.491 0.482 0.496 989,454 0.4888 -5.41%
2015-07-14 0 1.110 1.090 1.110 1.060 1.110 990,000 1,076,060 1.0869 0.509 0.500 0.509 0.486 0.509 2,157,621 0.4987 0.00%
2015-07-13 0 1.110 1.110 1.120 1.050 1.130 1,402,000 1,534,740 1.0947 0.509 0.509 0.514 0.482 0.518 3,055,540 0.5023 3.74%
2015-07-10 0 1.070 1.060 1.080 0.980 1.120 2,884,000 3,026,720 1.0495 0.491 0.486 0.496 0.450 0.514 6,285,433 0.4815 9.18%
2015-07-09 0 0.980 0.980 1.000 0.860 1.070 4,810,324 4,768,239 0.9913 0.450 0.450 0.459 0.395 0.491 10,483,692 0.4548 11.36%
2015-07-08 0 0.880 0.870 0.890 0.750 0.950 6,592,000 5,589,060 0.8479 0.404 0.399 0.408 0.344 0.436 14,366,704 0.3890 -7.37%
2015-07-07 0 0.950 0.950 0.960 0.860 1.030 14,260,000 13,514,340 0.9477 0.436 0.436 0.440 0.395 0.473 31,078,458 0.4348 -8.65%
2015-07-06 0 1.040 1.030 1.050 0.930 1.200 8,080,080 8,477,300 1.0492 0.477 0.473 0.482 0.427 0.551 17,609,848 0.4814 -11.86%
2015-07-03 0 1.180 1.170 1.210 1.160 1.320 4,020,084 4,975,404 1.2376 0.541 0.537 0.555 0.532 0.606 8,761,431 0.5679 -7.81%
2015-07-02 0 1.280 1.270 1.280 1.270 1.350 1,828,000 2,369,460 1.2962 0.587 0.583 0.587 0.583 0.619 3,983,971 0.5947 -5.88%
2015-06-30 0 1.360 1.340 1.370 1.300 1.450 2,718,000 3,632,950 1.3366 0.624 0.615 0.629 0.596 0.665 5,923,650 0.6133 -4.90%
2015-06-29 0 1.430 1.410 1.430 1.390 1.490 2,251,240 3,202,063 1.4224 0.656 0.647 0.656 0.638 0.684 4,906,386 0.6526 -2.72%
2015-06-26 0 1.470 1.470 1.480 1.450 1.510 1,124,000 1,665,180 1.4815 0.674 0.674 0.679 0.665 0.693 2,449,662 0.6798 -2.00%
2015-06-25 0 1.500 1.490 1.500 1.460 1.600 4,640,000 6,954,220 1.4988 0.688 0.684 0.688 0.670 0.734 10,112,486 0.6877 -5.06%
2015-06-24 0 1.580 1.560 1.570 1.390 1.650 16,130,000 24,946,950 1.5466 0.725 0.716 0.720 0.638 0.757 35,153,964 0.7096 13.67%
2015-06-23 0 1.390 1.380 1.400 1.340 1.400 1,066,000 1,468,520 1.3776 0.638 0.633 0.642 0.615 0.642 2,323,256 0.6321 2.21%
2015-06-22 0 1.360 1.350 1.370 1.270 1.390 1,302,699 1,777,655 1.3646 0.624 0.619 0.629 0.583 0.638 2,839,122 0.6261 0.74%
2015-06-19 0 1.350 1.340 1.390 1.330 1.400 2,238,830 3,058,200 1.3660 0.619 0.615 0.638 0.610 0.642 4,879,340 0.6268 -4.93%
2015-06-18 0 1.420 1.400 1.420 1.330 1.420 3,823,000 5,279,150 1.3809 0.652 0.642 0.652 0.610 0.652 8,331,904 0.6336 2.16%
2015-06-17 0 1.390 1.380 1.390 1.240 1.390 3,133,000 4,177,960 1.3335 0.638 0.633 0.638 0.569 0.638 6,828,107 0.6119 10.32%
2015-06-16 0 1.260 1.260 1.270 1.240 1.340 4,942,000 6,278,260 1.2704 0.578 0.578 0.583 0.569 0.615 10,770,669 0.5829 -5.26%
2015-06-15 0 1.330 1.320 1.330 1.310 1.380 1,368,000 1,812,340 1.3248 0.610 0.606 0.610 0.601 0.633 2,981,440 0.6079 -2.21%
2015-06-12 0 1.360 1.340 1.360 1.320 1.370 1,577,000 2,124,670 1.3473 0.624 0.615 0.624 0.606 0.629 3,436,937 0.6182 3.03%
2015-06-11 0 1.320 1.310 1.320 1.290 1.390 2,360,160 3,119,663 1.3218 0.606 0.601 0.606 0.592 0.638 5,143,768 0.6065 1.54%
2015-06-10 0 1.300 1.290 1.310 1.280 1.400 4,836,000 6,565,940 1.3577 0.596 0.592 0.601 0.587 0.642 10,539,651 0.6230 3.17%
2015-06-09 0 1.260 1.250 1.260 1.220 1.360 2,666,000 3,416,420 1.2815 0.578 0.574 0.578 0.560 0.624 5,810,320 0.5880 -8.03%
2015-06-08 0 1.370 1.370 1.380 1.360 1.400 3,512,320 4,826,302 1.3741 0.629 0.629 0.633 0.624 0.642 7,654,803 0.6305 -2.14%
2015-06-05 0 1.400 1.380 1.390 1.370 1.450 7,080,000 9,849,140 1.3911 0.642 0.633 0.638 0.629 0.665 15,430,258 0.6383 -3.45%
2015-06-04 0 1.450 1.410 1.450 1.360 1.480 11,219,240 16,234,296 1.4470 0.665 0.647 0.665 0.624 0.679 24,451,380 0.6639 1.40%
2015-06-03 0 1.430 1.430 1.440 1.260 1.450 20,919,080 28,594,304 1.3669 0.656 0.656 0.661 0.578 0.665 45,591,357 0.6272 15.32%
2015-06-02 0 1.240 1.240 1.250 1.150 1.280 16,750,160 20,452,445 1.2210 0.569 0.569 0.574 0.528 0.587 36,505,550 0.5603 8.77%
2015-06-01 0 1.140 1.120 1.140 1.100 1.150 3,538,120 3,961,246 1.1196 0.523 0.514 0.523 0.505 0.528 7,711,032 0.5137 2.70%
2015-05-29 0 1.110 1.090 1.110 1.090 1.110 964,000 1,061,420 1.1011 0.509 0.500 0.509 0.500 0.509 2,100,956 0.5052 0.91%
2015-05-28 0 1.100 1.100 1.110 1.090 1.110 1,492,000 1,637,120 1.0973 0.505 0.505 0.509 0.500 0.509 3,251,687 0.5035 -0.90%
2015-05-27 0 1.110 1.090 1.110 1.080 1.110 2,356,160 2,577,017 1.0937 0.509 0.500 0.509 0.496 0.509 5,135,051 0.5018 0.91%
2015-05-26 0 1.100 1.090 1.100 1.090 1.140 2,805,160 3,102,592 1.1060 0.505 0.500 0.505 0.500 0.523 6,113,608 0.5075 -1.79%
2015-05-22 0 1.120 1.110 1.130 1.100 1.130 5,398,000 6,031,460 1.1174 0.514 0.509 0.518 0.505 0.518 11,764,482 0.5127 0.90%
2015-05-21 0 1.110 1.110 1.120 1.110 1.130 5,899,080 6,555,294 1.1112 0.509 0.509 0.514 0.509 0.518 12,856,544 0.5099 0.00%
2015-05-20 0 1.110 1.100 1.120 1.100 1.150 2,362,000 2,618,760 1.1087 0.509 0.505 0.514 0.505 0.528 5,147,778 0.5087 -1.77%
2015-05-19 0 1.130 1.120 1.130 1.120 1.160 2,574,000 2,930,720 1.1386 0.518 0.514 0.518 0.514 0.532 5,609,814 0.5224 0.00%
2015-05-18 0 1.130 1.130 1.140 1.110 1.150 1,310,000 1,475,120 1.1260 0.518 0.518 0.523 0.509 0.528 2,855,034 0.5167 -1.74%
2015-05-15 0 1.150 1.130 1.150 1.080 1.190 676,000 770,960 1.1405 0.528 0.518 0.528 0.496 0.546 1,473,285 0.5233 -2.54%
2015-05-14 0 1.180 1.180 1.190 1.150 1.190 1,228,000 1,443,240 1.1753 0.541 0.541 0.546 0.528 0.546 2,676,322 0.5393 0.00%
2015-05-13 0 1.180 1.170 1.180 1.150 1.210 2,493,809 2,963,133 1.1882 0.541 0.537 0.541 0.528 0.555 5,435,045 0.5452 2.61%
2015-05-12 0 1.150 1.130 1.170 1.120 1.160 1,377,080 1,565,446 1.1368 0.528 0.518 0.537 0.514 0.532 3,001,229 0.5216 1.77%
2015-05-11 0 1.130 1.130 1.150 1.110 1.130 1,430,320 1,608,965 1.1249 0.518 0.518 0.528 0.509 0.518 3,117,261 0.5161 0.00%
2015-05-08 0 1.130 1.130 1.140 1.110 1.140 740,000 833,300 1.1261 0.518 0.518 0.523 0.509 0.523 1,612,767 0.5167 1.80%
2015-05-07 0 1.110 1.100 1.110 1.090 1.140 677,000 754,140 1.1139 0.509 0.505 0.509 0.500 0.523 1,475,464 0.5111 -3.48%
2015-05-06 0 1.150 1.130 1.150 1.080 1.210 2,407,080 2,768,460 1.1501 0.528 0.518 0.528 0.496 0.555 5,246,026 0.5277 -4.17%
2015-05-05 0 1.200 1.200 1.210 1.190 1.220 4,970,160 5,964,687 1.2001 0.551 0.551 0.555 0.546 0.560 10,832,041 0.5507 -1.64%
2015-05-04 0 1.220 1.220 1.240 1.180 1.220 1,426,000 1,711,260 1.2000 0.560 0.560 0.569 0.541 0.560 3,107,846 0.5506 1.67%
2015-04-30 0 1.200 1.190 1.200 1.180 1.220 1,679,444 2,012,940 1.1986 0.551 0.546 0.551 0.541 0.560 3,660,205 0.5500 -1.64%
2015-04-29 0 1.220 1.210 1.220 1.200 1.240 1,392,000 1,688,280 1.2128 0.560 0.555 0.560 0.551 0.569 3,033,746 0.5565 -1.61%
2015-04-28 0 1.240 1.220 1.240 1.200 1.250 2,124,000 2,597,180 1.2228 0.569 0.560 0.569 0.551 0.574 4,629,078 0.5611 -0.80%
2015-04-27 0 1.250 1.250 1.260 1.160 1.400 7,495,480 9,622,579 1.2838 0.574 0.574 0.578 0.532 0.642 16,335,762 0.5890 5.93%
2015-04-24 0 1.180 1.170 1.180 1.170 1.230 2,065,080 2,476,280 1.1991 0.541 0.537 0.541 0.537 0.564 4,500,666 0.5502 -0.84%
2015-04-23 0 1.190 1.190 1.200 1.160 1.300 4,377,080 5,304,786 1.2119 0.546 0.546 0.551 0.532 0.596 9,539,474 0.5561 -4.80%
2015-04-22 0 1.250 1.230 1.250 1.220 1.320 3,924,000 4,957,680 1.2634 0.574 0.564 0.574 0.560 0.606 8,552,025 0.5797 -2.34%
2015-04-21 0 1.280 1.260 1.280 1.170 1.360 11,644,000 15,043,920 1.2920 0.587 0.578 0.587 0.537 0.624 25,377,109 0.5928 10.34%
2015-04-20 0 1.160 1.150 1.160 1.150 1.200 2,274,160 2,660,080 1.1697 0.532 0.528 0.532 0.528 0.551 4,956,338 0.5367 -3.33%
2015-04-17 0 1.200 1.200 1.210 1.080 1.210 7,402,100 8,417,300 1.1372 0.551 0.551 0.555 0.496 0.555 16,132,248 0.5218 9.09%
2015-04-16 0 1.100 1.090 1.100 1.060 1.100 1,397,333 1,517,839 1.0862 0.505 0.500 0.505 0.486 0.505 3,045,369 0.4984 1.85%
2015-04-15 0 1.080 1.070 1.080 1.060 1.080 1,074,315 1,148,401 1.0690 0.496 0.491 0.496 0.486 0.496 2,341,378 0.4905 0.00%
2015-04-14 0 1.080 1.070 1.080 1.060 1.080 5,028,700 5,365,114 1.0669 0.496 0.491 0.496 0.486 0.496 10,959,624 0.4895 0.00%
2015-04-13 0 1.080 1.070 1.080 1.060 1.090 4,959,320 5,307,518 1.0702 0.496 0.491 0.496 0.486 0.500 10,808,417 0.4911 -0.92%
2015-04-10 0 1.090 1.080 1.090 1.060 1.090 986,000 1,058,240 1.0733 0.500 0.496 0.500 0.486 0.500 2,148,903 0.4925 1.87%
2015-04-09 0 1.070 1.060 1.080 1.050 1.080 5,663,160 6,019,033 1.0628 0.491 0.486 0.496 0.482 0.496 12,342,376 0.4877 0.00%
2015-04-08 0 1.070 1.060 1.080 1.050 1.080 4,949,160 5,247,393 1.0603 0.491 0.486 0.496 0.482 0.496 10,786,274 0.4865 -1.83%
2015-04-02 0 1.090 1.080 1.090 1.050 1.090 3,359,720 3,585,034 1.0671 0.500 0.496 0.500 0.482 0.500 7,322,224 0.4896 0.00%
2015-04-01 0 1.090 1.070 1.090 1.060 1.090 1,296,000 1,388,800 1.0716 0.500 0.491 0.500 0.486 0.500 2,824,522 0.4917 0.93%
2015-03-31 0 1.080 1.070 1.080 1.070 1.100 4,812,080 5,197,483 1.0801 0.496 0.491 0.496 0.491 0.505 10,487,519 0.4956 -1.82%
2015-03-30 0 1.100 1.080 1.100 1.070 1.100 3,350,000 3,627,080 1.0827 0.505 0.496 0.505 0.491 0.505 7,301,040 0.4968 0.00%
2015-03-27 0 1.100 1.090 1.100 1.080 1.100 3,123,240 3,386,802 1.0844 0.505 0.500 0.505 0.496 0.505 6,806,836 0.4976 0.00%
2015-03-26 0 1.100 1.090 1.100 1.080 1.100 1,757,080 1,915,374 1.0901 0.505 0.500 0.505 0.496 0.505 3,829,407 0.5002 0.00%
2015-03-25 0 1.100 1.090 1.100 1.090 1.110 585,080 638,334 1.0910 0.505 0.500 0.505 0.500 0.509 1,275,132 0.5006 -0.90%
2015-03-24 0 1.110 1.100 1.110 1.090 1.110 159,080 175,014 1.1002 0.509 0.505 0.509 0.500 0.509 346,701 0.5048 1.83%
2015-03-23 0 1.090 1.090 1.100 1.090 1.110 388,320 426,856 1.0992 0.500 0.500 0.505 0.500 0.509 846,310 0.5044 -1.80%
2015-03-20 0 1.110 1.090 1.110 1.090 1.110 533,560 585,498 1.0973 0.509 0.500 0.509 0.500 0.509 1,162,849 0.5035 0.00%
2015-03-19 0 1.110 1.090 1.110 1.090 1.110 1,038,000 1,140,680 1.0989 0.509 0.500 0.509 0.500 0.509 2,262,233 0.5042 0.00%
2015-03-18 0 1.110 1.100 1.110 1.090 1.160 484,787 534,704 1.1030 0.509 0.505 0.509 0.500 0.532 1,056,552 0.5061 0.00%
2015-03-17 0 1.110 1.100 1.110 1.090 1.110 341,080 376,094 1.1027 0.509 0.505 0.509 0.500 0.509 743,355 0.5059 0.00%
2015-03-16 0 1.110 1.100 1.110 1.080 1.110 3,670,320 3,993,909 1.0882 0.509 0.505 0.509 0.496 0.509 7,999,151 0.4993 0.91%
2015-03-13 0 1.100 1.090 1.100 1.080 1.100 1,826,000 1,986,760 1.0880 0.505 0.500 0.505 0.496 0.505 3,979,612 0.4992 0.00%
2015-03-12 0 1.100 1.090 1.100 1.080 1.100 943,080 1,023,692 1.0855 0.505 0.500 0.505 0.496 0.505 2,055,363 0.4981 0.00%
2015-03-11 0 1.100 1.080 1.100 1.080 1.100 795,000 865,710 1.0889 0.505 0.496 0.505 0.496 0.505 1,732,635 0.4996 0.00%
2015-03-10 0 1.100 1.090 1.100 1.080 1.100 248,160 270,584 1.0904 0.505 0.500 0.505 0.496 0.505 540,844 0.5003 0.00%
2015-03-09 0 1.100 1.080 1.100 1.080 1.100 3,023,240 3,286,417 1.0871 0.505 0.496 0.505 0.496 0.505 6,588,895 0.4988 0.00%
2015-03-06 0 1.100 1.090 1.100 1.080 1.100 2,472,000 2,700,860 1.0926 0.505 0.500 0.505 0.496 0.505 5,387,514 0.5013 -0.90%
2015-03-05 0 1.110 1.100 1.110 1.090 1.110 492,000 541,600 1.1008 0.509 0.505 0.509 0.500 0.509 1,072,272 0.5051 0.00%
2015-03-04 0 1.110 1.100 1.110 1.080 1.110 810,000 886,180 1.0940 0.509 0.505 0.509 0.496 0.509 1,765,326 0.5020 0.00%
2015-03-03 0 1.110 1.100 1.110 1.090 1.110 510,000 561,140 1.1003 0.509 0.505 0.509 0.500 0.509 1,111,502 0.5048 0.00%
2015-03-02 0 1.110 1.100 1.110 1.090 1.110 1,379,200 1,507,248 1.0928 0.509 0.505 0.509 0.500 0.509 3,005,849 0.5014 0.00%
2015-02-27 0 1.110 1.100 1.110 1.080 1.110 370,000 409,220 1.1060 0.509 0.505 0.509 0.496 0.509 806,384 0.5075 0.00%
2015-02-26 0 1.110 1.100 1.110 1.090 1.110 13,000 14,340 1.1031 0.509 0.505 0.509 0.500 0.509 28,332 0.5061 0.00%
2015-02-25 0 1.110 1.100 1.110 1.080 1.110 488,000 535,920 1.0982 0.509 0.505 0.509 0.496 0.509 1,063,555 0.5039 0.00%
2015-02-24 0 1.110 1.100 1.110 1.100 1.110 140,000 154,220 1.1016 0.509 0.505 0.509 0.505 0.509 305,118 0.5054 0.00%
2015-02-23 0 1.110 1.100 1.110 1.080 1.110 336,000 365,360 1.0874 0.509 0.505 0.509 0.496 0.509 732,283 0.4989 0.91%
2015-02-18 0 1.100 1.080 1.100 1.080 1.100 28,000 30,720 1.0971 0.505 0.496 0.505 0.496 0.505 61,024 0.5034 0.00%
2015-02-17 0 1.100 1.080 1.100 1.080 1.100 14,000 15,360 1.0971 0.505 0.496 0.505 0.496 0.505 30,512 0.5034 0.00%
2015-02-16 0 1.100 1.090 1.100 1.090 1.100 238,000 261,440 1.0985 0.505 0.500 0.505 0.500 0.505 518,701 0.5040 0.00%
2015-02-13 0 1.100 1.090 1.100 1.080 1.100 514,000 561,720 1.0928 0.505 0.500 0.505 0.496 0.505 1,120,219 0.5014 0.00%
2015-02-12 0 1.100 1.090 1.100 1.070 1.100 826,000 893,540 1.0818 0.505 0.500 0.505 0.491 0.505 1,800,197 0.4964 1.85%
2015-02-11 0 1.080 1.080 1.090 1.070 1.090 74,000 79,640 1.0762 0.496 0.496 0.500 0.491 0.500 161,277 0.4938 -0.92%
2015-02-10 0 1.090 1.070 1.090 1.090 1.090 10,000 10,900 1.0900 0.500 0.491 0.500 0.500 0.500 21,794 0.5001 0.00%
2015-02-09 0 1.090 1.070 1.090 1.070 1.100 826,000 888,620 1.0758 0.500 0.491 0.500 0.491 0.505 1,800,197 0.4936 -0.91%
2015-02-06 0 1.100 1.080 1.100 1.070 1.100 838,000 908,760 1.0844 0.505 0.496 0.505 0.491 0.505 1,826,350 0.4976 0.00%
2015-02-05 0 1.100 1.080 1.100 1.080 1.100 72,000 78,840 1.0950 0.505 0.496 0.505 0.496 0.505 156,918 0.5024 0.00%
2015-02-04 0 1.100 1.080 1.100 1.080 1.100 358,000 389,480 1.0879 0.505 0.496 0.505 0.496 0.505 780,231 0.4992 0.00%
2015-02-03 0 1.100 1.090 1.100 1.080 1.100 454,000 494,940 1.0902 0.505 0.500 0.505 0.496 0.505 989,454 0.5002 0.00%
2015-02-02 0 1.100 1.070 1.100 1.070 1.100 712,000 775,580 1.0893 0.505 0.491 0.505 0.491 0.505 1,551,743 0.4998 0.00%
2015-01-30 0 1.100 1.080 1.100 1.070 1.110 533,000 576,510 1.0816 0.505 0.496 0.505 0.491 0.509 1,161,628 0.4963 -0.90%
2015-01-29 0 1.110 1.080 1.110 1.070 1.110 986,000 1,074,360 1.0896 0.509 0.496 0.509 0.491 0.509 2,148,903 0.5000 0.00%
2015-01-28 0 1.110 1.080 1.110 1.080 1.110 286,000 314,000 1.0979 0.509 0.496 0.509 0.496 0.509 623,313 0.5038 0.00%
2015-01-27 0 1.110 1.080 1.110 1.050 1.110 1,280,000 1,386,880 1.0835 0.509 0.496 0.509 0.482 0.509 2,789,651 0.4972 0.00%
2015-01-26 0 1.110 1.080 1.110 1.070 1.110 2,038,000 2,214,340 1.0865 0.509 0.496 0.509 0.491 0.509 4,441,648 0.4985 0.00%
2015-01-23 0 1.110 1.080 1.110 1.070 1.110 630,000 690,620 1.0962 0.509 0.496 0.509 0.491 0.509 1,373,031 0.5030 0.00%
2015-01-22 0 1.110 1.080 1.110 1.030 1.110 5,844,000 6,273,260 1.0735 0.509 0.496 0.509 0.473 0.509 12,736,501 0.4925 -0.89%
2015-01-21 0 1.120 1.100 1.120 1.100 1.120 74,000 82,420 1.1138 0.514 0.505 0.514 0.505 0.514 161,277 0.5110 0.00%
2015-01-20 0 1.120 1.100 1.120 1.110 1.120 12,000 13,420 1.1183 0.514 0.505 0.514 0.509 0.514 26,153 0.5131 0.00%
2015-01-19 0 1.120 1.100 1.120 1.080 1.120 1,438,000 1,577,960 1.0973 0.514 0.505 0.514 0.496 0.514 3,133,999 0.5035 0.00%
2015-01-16 0 1.120 1.110 1.120 1.090 1.120 260,000 290,460 1.1172 0.514 0.509 0.514 0.500 0.514 566,648 0.5126 0.00%
2015-01-15 0 1.120 1.100 1.120 1.120 1.120 8,000 8,960 1.1200 0.514 0.505 0.514 0.514 0.514 17,435 0.5139 0.00%
2015-01-14 0 1.120 1.110 1.120 1.100 1.120 186,000 207,680 1.1166 0.514 0.509 0.514 0.505 0.514 405,371 0.5123 0.00%
2015-01-13 0 1.120 1.100 1.120 1.090 1.120 505,000 558,520 1.1060 0.514 0.505 0.514 0.500 0.514 1,100,605 0.5075 0.00%
2015-01-12 0 1.120 1.100 1.120 1.100 1.120 46,000 51,460 1.1187 0.514 0.505 0.514 0.505 0.514 100,253 0.5133 0.00%
2015-01-09 0 1.120 1.090 1.120 1.080 1.120 1,556,000 1,721,640 1.1065 0.514 0.500 0.514 0.496 0.514 3,391,170 0.5077 0.00%
2015-01-08 0 1.120 1.100 1.120 1.100 1.120 478,000 530,200 1.1092 0.514 0.505 0.514 0.505 0.514 1,041,760 0.5089 0.00%
2015-01-07 0 1.120 1.090 1.120 1.090 1.120 1,096,000 1,215,768 1.1093 0.514 0.500 0.514 0.500 0.514 2,388,639 0.5090 0.00%
2015-01-06 0 1.120 1.090 1.120 1.090 1.120 1,368,000 1,508,520 1.1027 0.514 0.500 0.514 0.500 0.514 2,981,440 0.5060 0.00%
2015-01-05 0 1.120 1.100 1.120 1.080 1.120 268,000 294,640 1.0994 0.514 0.505 0.514 0.496 0.514 584,083 0.5044 0.00%
2015-01-02 0 1.120 1.090 1.120 1.060 1.120 572,000 626,160 1.0947 0.514 0.500 0.514 0.486 0.514 1,246,625 0.5023 0.00%
2014-12-31 0 1.120 1.100 1.120 - - 0 0 - 0.514 0.505 0.514 - - 0 - 0.00%
2014-12-30 0 1.120 1.090 1.120 1.090 1.120 392,000 436,840 1.1144 0.514 0.500 0.514 0.500 0.514 854,331 0.5113 0.00%
2014-12-29 0 1.120 1.120 1.140 1.050 1.150 3,756,000 4,110,760 1.0945 0.514 0.514 0.523 0.482 0.528 8,185,883 0.5022 0.00%
2014-12-24 0 1.120 1.110 1.120 1.090 1.120 786,000 873,100 1.1108 0.514 0.509 0.514 0.500 0.514 1,713,020 0.5097 0.00%
2014-12-23 0 1.120 1.100 1.120 1.000 1.120 3,722,000 3,914,760 1.0518 0.514 0.505 0.514 0.459 0.514 8,111,783 0.4826 1.82%
2014-12-22 0 1.100 1.060 1.100 1.060 1.100 1,452,000 1,558,380 1.0733 0.505 0.486 0.505 0.486 0.505 3,164,511 0.4925 -0.90%
2014-12-19 0 1.110 1.110 1.120 1.070 1.120 1,198,000 1,309,200 1.0928 0.509 0.509 0.514 0.491 0.514 2,610,939 0.5014 -0.89%
2014-12-18 0 1.120 1.110 1.120 1.110 1.120 518,000 575,980 1.1119 0.514 0.509 0.514 0.509 0.514 1,128,937 0.5102 0.00%
2014-12-17 0 1.120 1.090 1.120 1.090 1.120 832,000 919,300 1.1049 0.514 0.500 0.514 0.500 0.514 1,813,273 0.5070 0.00%
2014-12-16 0 1.120 1.070 1.120 1.070 1.120 844,318 922,172 1.0922 0.514 0.491 0.514 0.491 0.514 1,840,119 0.5011 0.00%
2014-12-15 0 1.120 1.100 1.120 1.090 1.120 1,160,000 1,271,800 1.0964 0.514 0.505 0.514 0.500 0.514 2,528,121 0.5031 0.00%
2014-12-12 0 1.120 1.100 1.130 1.080 1.120 333,682 368,657 1.1048 0.514 0.505 0.518 0.496 0.514 727,232 0.5069 0.90%
2014-12-11 0 1.110 1.050 1.110 1.060 1.110 60,000 65,760 1.0960 0.509 0.482 0.509 0.486 0.509 130,765 0.5029 0.00%
2014-12-10 0 1.110 1.100 1.110 1.100 1.110 540,000 598,080 1.1076 0.509 0.505 0.509 0.505 0.509 1,176,884 0.5082 -2.63%
2014-12-09 0 1.140 1.110 1.140 1.110 1.140 755,000 845,640 1.1201 0.523 0.509 0.523 0.509 0.523 1,645,458 0.5139 0.00%
2014-12-08 0 1.140 1.120 1.140 1.110 1.140 366,000 413,580 1.1300 0.523 0.514 0.523 0.509 0.523 797,666 0.5185 0.00%
2014-12-05 0 1.140 1.140 1.150 1.120 1.150 378,000 430,250 1.1382 0.523 0.523 0.528 0.514 0.528 823,819 0.5223 -0.87%
2014-12-04 0 1.150 1.120 1.150 1.130 1.150 436,000 494,160 1.1334 0.528 0.514 0.528 0.518 0.528 950,225 0.5200 0.00%
2014-12-03 0 1.150 1.140 1.150 1.130 1.150 286,000 326,380 1.1412 0.528 0.523 0.528 0.518 0.528 623,313 0.5236 0.00%
2014-12-02 0 1.150 1.130 1.150 1.140 1.150 44,000 50,540 1.1486 0.528 0.518 0.528 0.523 0.528 95,894 0.5270 0.88%
2014-12-01 0 1.140 1.130 1.140 1.100 1.140 362,000 409,160 1.1303 0.523 0.518 0.523 0.505 0.523 788,948 0.5186 0.88%
2014-11-28 0 1.130 1.110 1.140 1.120 1.130 52,000 58,260 1.1204 0.518 0.509 0.523 0.514 0.518 113,330 0.5141 -1.74%
2014-11-27 0 1.150 1.130 1.150 1.140 1.150 44,000 50,500 1.1477 0.528 0.518 0.528 0.523 0.528 95,894 0.5266 0.00%
2014-11-26 0 1.150 1.140 1.150 1.130 1.150 44,000 50,200 1.1409 0.528 0.523 0.528 0.518 0.528 95,894 0.5235 0.00%
2014-11-25 0 1.150 1.130 1.150 1.120 1.150 628,000 711,140 1.1324 0.528 0.518 0.528 0.514 0.528 1,368,673 0.5196 0.00%
2014-11-24 0 1.150 1.130 1.150 1.130 1.160 188,000 215,280 1.1451 0.528 0.518 0.528 0.518 0.532 409,730 0.5254 0.00%
2014-11-21 0 1.150 1.140 1.150 1.120 1.150 186,000 212,860 1.1444 0.528 0.523 0.528 0.514 0.528 405,371 0.5251 0.00%
2014-11-20 0 1.150 1.120 1.150 1.150 1.150 40,000 46,000 1.1500 0.528 0.514 0.528 0.528 0.528 87,177 0.5277 0.88%
2014-11-19 0 1.140 1.130 1.140 1.100 1.140 2,298,000 2,546,380 1.1081 0.523 0.518 0.523 0.505 0.523 5,008,296 0.5084 -0.87%
2014-11-18 0 1.150 1.130 1.150 1.150 1.150 40,000 46,000 1.1500 0.528 0.518 0.528 0.528 0.528 87,177 0.5277 -0.86%
2014-11-17 0 1.160 1.140 1.160 1.140 1.160 164,000 188,340 1.1484 0.532 0.523 0.532 0.523 0.532 357,424 0.5269 0.00%
2014-11-14 0 1.160 1.130 1.160 1.120 1.160 772,000 879,860 1.1397 0.532 0.518 0.532 0.514 0.532 1,682,508 0.5229 0.87%
2014-11-13 0 1.150 1.150 1.170 1.130 1.160 796,000 911,400 1.1450 0.528 0.528 0.537 0.518 0.532 1,734,814 0.5254 0.00%
2014-11-12 0 1.150 1.130 1.150 1.140 1.150 270,000 310,480 1.1499 0.528 0.518 0.528 0.523 0.528 588,442 0.5276 0.00%
2014-11-11 0 1.150 1.140 1.150 1.130 1.150 974,000 1,114,680 1.1444 0.528 0.523 0.528 0.518 0.528 2,122,750 0.5251 0.00%
2014-11-10 0 1.150 1.150 1.160 1.150 1.160 42,000 48,500 1.1548 0.528 0.528 0.532 0.528 0.532 91,535 0.5298 0.00%
2014-11-07 0 1.150 1.120 1.150 1.130 1.150 298,000 341,600 1.1463 0.528 0.514 0.528 0.518 0.528 649,466 0.5260 -0.86%
2014-11-06 0 1.160 1.150 1.160 1.120 1.160 1,098,785 1,257,720 1.1446 0.532 0.528 0.532 0.514 0.532 2,394,709 0.5252 0.00%
2014-11-05 0 1.160 1.150 1.160 1.120 1.160 292,000 336,100 1.1510 0.532 0.528 0.532 0.514 0.532 636,389 0.5281 0.00%
2014-11-04 0 1.160 1.150 1.160 1.150 1.160 294,000 339,520 1.1548 0.532 0.528 0.532 0.528 0.532 640,748 0.5299 0.00%
2014-11-03 0 1.160 1.150 1.160 1.150 1.190 1,030,000 1,192,460 1.1577 0.532 0.528 0.532 0.528 0.546 2,244,797 0.5312 -3.33%
2014-10-31 0 1.200 1.200 1.230 1.080 1.200 954,000 1,067,920 1.1194 0.551 0.551 0.564 0.496 0.551 2,079,162 0.5136 10.09%
2014-10-30 0 1.090 1.070 1.090 1.040 1.090 3,054,000 3,270,140 1.0708 0.500 0.491 0.500 0.477 0.500 6,655,933 0.4913 0.00%
2014-10-29 0 1.090 1.090 1.100 1.050 1.090 645,000 697,480 1.0814 0.500 0.500 0.505 0.482 0.500 1,405,723 0.4962 0.00%
2014-10-28 0 1.090 1.090 1.100 1.080 1.090 654,000 712,640 1.0897 0.500 0.500 0.505 0.496 0.500 1,425,337 0.5000 0.00%
2014-10-27 0 1.090 1.090 1.100 1.080 1.100 206,600 224,612 1.0872 0.500 0.500 0.505 0.496 0.505 450,267 0.4988 0.00%
2014-10-24 0 1.090 1.090 1.110 1.080 1.100 168,000 182,660 1.0873 0.500 0.500 0.509 0.496 0.505 366,142 0.4989 0.00%
2014-10-23 0 1.090 1.090 1.100 1.060 1.090 544,000 588,560 1.0819 0.500 0.500 0.505 0.486 0.500 1,185,602 0.4964 0.00%
2014-10-22 0 1.090 1.090 1.100 1.090 1.090 136,000 148,240 1.0900 0.500 0.500 0.505 0.500 0.500 296,400 0.5001 0.00%
2014-10-21 0 1.090 1.090 1.100 1.080 1.100 519,900 566,470 1.0896 0.500 0.500 0.505 0.496 0.505 1,133,078 0.4999 0.00%
2014-10-20 0 1.090 1.090 1.100 1.080 1.100 824,000 898,220 1.0901 0.500 0.500 0.505 0.496 0.505 1,795,838 0.5002 0.93%
2014-10-17 0 1.080 1.080 1.090 1.000 1.080 1,190,000 1,239,640 1.0417 0.496 0.496 0.500 0.459 0.496 2,593,504 0.4780 2.86%
2014-10-16 0 1.050 1.040 1.050 1.030 1.050 302,000 316,140 1.0468 0.482 0.477 0.482 0.473 0.482 658,183 0.4803 0.00%
2014-10-15 0 1.050 1.050 1.060 1.000 1.050 4,014,000 4,126,380 1.0280 0.482 0.482 0.486 0.459 0.482 8,748,172 0.4717 0.00%
2014-10-14 0 1.050 1.050 1.060 0.980 1.070 8,049,000 8,132,770 1.0104 0.482 0.482 0.486 0.450 0.491 17,542,112 0.4636 -3.67%
2014-10-13 0 1.090 1.060 1.090 1.040 1.100 5,378,000 5,743,760 1.0680 0.500 0.486 0.500 0.477 0.505 11,720,894 0.4900 -2.68%
2014-10-10 0 1.120 1.090 1.120 1.090 1.120 742,000 816,200 1.1000 0.514 0.500 0.514 0.500 0.514 1,617,126 0.5047 0.00%
2014-10-09 0 1.120 1.100 1.120 1.090 1.120 520,000 575,580 1.1069 0.514 0.505 0.514 0.500 0.514 1,133,296 0.5079 0.00%
2014-10-08 0 1.120 1.110 1.120 1.110 1.120 60,000 66,720 1.1120 0.514 0.509 0.514 0.509 0.514 130,765 0.5102 0.00%
2014-10-07 0 1.120 1.120 1.130 1.100 1.140 226,000 254,380 1.1256 0.514 0.514 0.518 0.505 0.523 492,548 0.5165 0.00%
2014-10-06 0 1.120 1.100 1.120 1.080 1.120 684,907 757,277 1.1057 0.514 0.505 0.514 0.496 0.514 1,492,697 0.5073 0.00%
2014-10-03 0 1.120 1.090 1.130 1.080 1.120 2,018,000 2,221,300 1.1007 0.514 0.500 0.518 0.496 0.514 4,398,060 0.5051 0.00%
2014-09-30 0 1.120 1.120 1.130 1.060 1.130 2,122,800 2,323,772 1.0947 0.514 0.514 0.518 0.486 0.518 4,626,462 0.5023 0.00%
2014-09-29 0 1.120 1.090 1.120 1.080 1.120 178,000 196,720 1.1052 0.514 0.500 0.514 0.496 0.514 387,936 0.5071 1.82%
2014-09-26 0 1.100 1.090 1.110 1.100 1.120 112,000 123,620 1.1038 0.505 0.500 0.509 0.505 0.514 244,094 0.5064 -1.79%
2014-09-25 0 1.120 1.110 1.120 1.100 1.120 305,000 337,950 1.1080 0.514 0.509 0.514 0.505 0.514 664,722 0.5084 0.00%
2014-09-24 0 1.120 1.110 1.120 1.080 1.120 653,000 721,360 1.1047 0.514 0.509 0.514 0.496 0.514 1,423,158 0.5069 0.00%
2014-09-23 0 1.120 1.100 1.120 1.110 1.130 370,000 414,620 1.1206 0.514 0.505 0.514 0.509 0.518 806,384 0.5142 0.00%
2014-09-22 0 1.120 1.100 1.120 1.110 1.120 21,800 24,288 1.1141 0.514 0.505 0.514 0.509 0.514 47,511 0.5112 0.00%
2014-09-19 0 1.120 1.120 1.130 1.110 1.130 82,000 92,100 1.1232 0.514 0.514 0.518 0.509 0.518 178,712 0.5154 0.00%
2014-09-18 0 1.120 1.110 1.120 1.090 1.120 1,042,000 1,159,540 1.1128 0.514 0.509 0.514 0.500 0.514 2,270,950 0.5106 0.00%
2014-09-17 0 1.120 1.100 1.120 1.080 1.120 1,052,000 1,157,900 1.1007 0.514 0.505 0.514 0.496 0.514 2,292,745 0.5050 0.00%
2014-09-16 0 1.120 1.110 1.120 1.120 1.120 140,000 156,800 1.1200 0.514 0.509 0.514 0.514 0.514 305,118 0.5139 0.00%
2014-09-15 0 1.120 1.120 1.130 1.120 1.130 332,000 371,880 1.1201 0.514 0.514 0.518 0.514 0.518 723,566 0.5140 0.00%
2014-09-12 0 1.120 1.120 1.130 1.100 1.120 768,000 856,520 1.1153 0.514 0.514 0.518 0.505 0.514 1,673,791 0.5117 0.00%
2014-09-11 0 1.120 1.110 1.120 1.110 1.120 132,000 147,820 1.1198 0.514 0.509 0.514 0.509 0.514 287,683 0.5138 -0.88%
2014-09-10 0 1.130 1.110 1.130 1.110 1.130 54,000 60,540 1.1211 0.518 0.509 0.518 0.509 0.518 117,688 0.5144 0.00%
2014-09-08 0 1.130 1.120 1.140 1.110 1.130 95,000 106,370 1.1197 0.518 0.514 0.523 0.509 0.518 207,044 0.5138 0.89%
2014-09-05 0 1.120 1.110 1.130 1.100 1.130 378,000 422,040 1.1165 0.514 0.509 0.518 0.505 0.518 823,819 0.5123 0.00%
2014-09-04 0 1.120 1.100 1.120 1.110 1.120 54,000 60,460 1.1196 0.514 0.505 0.514 0.509 0.514 117,688 0.5137 0.00%
2014-09-03 0 1.120 1.110 1.130 1.100 1.150 1,465,000 1,636,480 1.1171 0.514 0.509 0.518 0.505 0.528 3,192,843 0.5125 -2.61%
2014-09-02 0 1.150 1.130 1.150 1.160 1.170 46,000 53,180 1.1561 0.528 0.518 0.528 0.532 0.537 100,253 0.5305 2.68%
2014-09-01 0 1.120 1.120 1.140 1.120 1.130 102,000 114,740 1.1249 0.514 0.514 0.523 0.514 0.518 222,300 0.5161 0.00%
2014-08-29 0 1.120 1.110 1.140 1.110 1.140 396,000 443,800 1.1207 0.514 0.509 0.523 0.509 0.523 863,048 0.5142 -0.88%
2014-08-28 0 1.130 1.120 1.140 1.110 1.130 195,000 218,760 1.1218 0.518 0.514 0.523 0.509 0.518 424,986 0.5147 0.00%
2014-08-27 0 1.130 1.120 1.130 1.100 1.130 1,172,000 1,311,760 1.1192 0.518 0.514 0.518 0.505 0.518 2,554,274 0.5136 0.00%
2014-08-26 0 1.130 1.110 1.140 1.130 1.140 328,000 370,920 1.1309 0.518 0.509 0.523 0.518 0.523 714,848 0.5189 0.00%
2014-08-25 0 1.130 1.130 1.140 1.100 1.140 1,994,000 2,239,500 1.1231 0.518 0.518 0.523 0.505 0.523 4,345,754 0.5153 0.00%
2014-08-22 0 1.130 1.120 1.130 1.120 1.140 395,000 445,390 1.1276 0.518 0.514 0.518 0.514 0.523 860,869 0.5174 0.00%
2014-08-21 0 1.130 1.110 1.130 1.120 1.140 686,000 776,860 1.1324 0.518 0.509 0.518 0.514 0.523 1,495,079 0.5196 -0.88%
2014-08-20 0 1.140 1.120 1.140 1.130 1.150 410,000 467,220 1.1396 0.523 0.514 0.523 0.518 0.528 893,560 0.5229 0.00%
2014-08-19 0 1.140 1.130 1.140 1.140 1.150 376,000 429,020 1.1410 0.523 0.518 0.523 0.523 0.528 819,460 0.5235 -1.72%
2014-08-18 0 1.160 1.130 1.160 1.160 1.160 32,000 37,120 1.1600 0.532 0.518 0.532 0.532 0.532 69,741 0.5323 0.87%
2014-08-15 0 1.150 1.130 1.150 1.110 1.150 85,900 97,387 1.1337 0.528 0.518 0.528 0.509 0.528 187,212 0.5202 1.77%
2014-08-14 0 1.130 1.130 1.150 1.130 1.140 206,000 233,760 1.1348 0.518 0.518 0.528 0.518 0.523 448,959 0.5207 -0.88%
2014-08-13 0 1.140 1.120 1.140 1.110 1.140 456,000 514,020 1.1272 0.523 0.514 0.523 0.509 0.523 993,813 0.5172 0.00%
2014-08-12 0 1.140 1.140 1.150 1.110 1.150 220,000 251,000 1.1409 0.523 0.523 0.528 0.509 0.528 479,471 0.5235 0.00%
2014-08-11 0 1.140 1.110 1.140 1.100 1.140 462,000 516,860 1.1187 0.523 0.509 0.523 0.505 0.523 1,006,890 0.5133 0.88%
2014-08-08 0 1.130 1.130 1.140 1.090 1.140 1,575,000 1,775,770 1.1275 0.518 0.518 0.523 0.500 0.523 3,432,579 0.5173 -1.74%
2014-08-07 0 1.150 1.110 1.150 1.060 1.160 3,492,000 3,808,140 1.0905 0.528 0.509 0.528 0.486 0.532 7,610,517 0.5004 4.55%
2014-08-06 0 1.100 1.100 1.110 1.100 1.140 1,060,000 1,172,800 1.1064 0.505 0.505 0.509 0.505 0.523 2,310,180 0.5077 -3.51%
2014-08-05 0 1.140 1.130 1.140 1.100 1.140 3,768,000 4,203,740 1.1156 0.523 0.518 0.523 0.505 0.523 8,212,036 0.5119 0.00%
2014-08-04 0 1.140 1.140 1.150 1.100 1.150 2,088,000 2,351,660 1.1263 0.523 0.523 0.528 0.505 0.528 4,550,619 0.5168 0.00%
2014-08-01 0 1.140 1.130 1.140 1.130 1.160 450,000 516,140 1.1470 0.523 0.518 0.523 0.518 0.532 980,737 0.5263 -0.87%
2014-07-31 0 1.150 1.140 1.150 1.130 1.150 160,000 181,940 1.1371 0.528 0.523 0.528 0.518 0.528 348,706 0.5218 0.00%
2014-07-30 0 1.150 1.140 1.150 1.130 1.150 187,000 212,000 1.1337 0.528 0.523 0.528 0.518 0.528 407,551 0.5202 0.00%
2014-07-29 0 1.150 1.150 1.160 1.140 1.160 480,054 550,060 1.1458 0.528 0.528 0.532 0.523 0.532 1,046,237 0.5258 0.00%
2014-07-28 0 1.150 1.140 1.150 1.140 1.150 51,000 58,510 1.1473 0.528 0.523 0.528 0.523 0.528 111,150 0.5264 0.88%
2014-07-25 0 1.140 1.140 1.150 1.140 1.160 566,000 650,640 1.1495 0.523 0.523 0.528 0.523 0.532 1,233,549 0.5275 -1.72%
2014-07-24 0 1.160 1.150 1.160 1.150 1.160 441,200 509,904 1.1557 0.532 0.528 0.532 0.528 0.532 961,558 0.5303 0.00%
2014-07-23 0 1.160 1.160 1.180 1.150 1.200 224,000 262,920 1.1738 0.532 0.532 0.541 0.528 0.551 488,189 0.5386 0.87%
2014-07-22 0 1.150 1.150 1.160 1.120 1.200 336,000 382,860 1.1395 0.528 0.528 0.532 0.514 0.551 732,283 0.5228 0.00%
2014-07-21 0 1.150 1.150 1.160 1.150 1.160 148,000 171,440 1.1584 0.528 0.528 0.532 0.528 0.532 322,553 0.5315 0.00%
2014-07-18 0 1.150 1.150 1.160 1.150 1.160 111,000 128,390 1.1567 0.528 0.528 0.532 0.528 0.532 241,915 0.5307 -0.86%
2014-07-17 0 1.160 1.160 1.170 1.130 1.170 679,000 790,240 1.1638 0.532 0.532 0.537 0.518 0.537 1,479,823 0.5340 0.87%
2014-07-16 0 1.150 1.150 1.160 1.140 1.160 442,000 512,360 1.1592 0.528 0.528 0.532 0.523 0.532 963,301 0.5319 0.00%
2014-07-15 0 1.150 1.150 1.160 1.130 1.160 308,000 355,060 1.1528 0.528 0.528 0.532 0.518 0.532 671,260 0.5289 0.00%
2014-07-14 0 1.150 1.150 1.160 1.130 1.160 870,000 993,740 1.1422 0.528 0.528 0.532 0.518 0.532 1,896,091 0.5241 0.88%
2014-07-11 0 1.140 1.140 1.160 - - 0 0 - 0.523 0.523 0.532 - - 0 - 0.00%
2014-07-10 0 1.140 1.140 1.160 1.140 1.150 44,000 50,260 1.1423 0.523 0.523 0.532 0.523 0.528 95,894 0.5241 -0.87%
2014-07-09 0 1.150 1.150 1.160 1.150 1.160 66,000 76,020 1.1518 0.528 0.528 0.532 0.528 0.532 143,841 0.5285 -0.86%
2014-07-08 0 1.160 1.160 1.170 1.150 1.160 334,000 387,260 1.1595 0.532 0.532 0.537 0.528 0.532 727,925 0.5320 0.87%
2014-07-07 0 1.150 1.150 1.160 1.150 1.160 658,000 762,380 1.1586 0.528 0.528 0.532 0.528 0.532 1,434,055 0.5316 -0.86%
2014-07-04 0 1.160 1.150 1.160 1.150 1.160 760,000 881,480 1.1598 0.532 0.528 0.532 0.528 0.532 1,656,355 0.5322 0.00%
2014-07-03 0 1.160 1.160 1.170 1.150 1.170 178,000 206,500 1.1601 0.532 0.532 0.537 0.528 0.537 387,936 0.5323 0.00%
2014-07-02 0 1.160 1.160 1.170 1.150 1.170 767,000 890,740 1.1613 0.532 0.532 0.537 0.528 0.537 1,671,611 0.5329 0.87%
2014-06-30 0 1.150 1.150 1.160 1.140 1.160 696,000 805,160 1.1568 0.528 0.528 0.532 0.523 0.532 1,516,873 0.5308 0.00%
2014-06-27 0 1.150 1.150 1.160 1.150 1.160 61,000 70,410 1.1543 0.528 0.528 0.532 0.528 0.532 132,944 0.5296 0.00%
2014-06-26 0 1.150 1.150 1.160 1.150 1.160 997,000 1,150,320 1.1538 0.528 0.528 0.532 0.528 0.532 2,172,877 0.5294 -0.86%
2014-06-25 0 1.160 1.160 1.180 1.150 1.190 1,219,000 1,413,910 1.1599 0.532 0.532 0.541 0.528 0.546 2,656,707 0.5322 0.00%
2014-06-24 0 1.160 1.160 1.170 1.150 1.160 256,000 296,820 1.1595 0.532 0.532 0.537 0.528 0.532 557,930 0.5320 0.87%
2014-06-23 0 1.150 1.150 1.160 1.140 1.160 476,000 550,360 1.1562 0.528 0.528 0.532 0.523 0.532 1,037,402 0.5305 0.00%
2014-06-20 0 1.150 1.150 1.200 1.150 1.200 222,000 258,480 1.1643 0.528 0.528 0.551 0.528 0.551 483,830 0.5342 -0.86%
2014-06-19 0 1.160 1.160 1.200 1.140 1.160 442,000 510,340 1.1546 0.532 0.532 0.551 0.523 0.532 963,301 0.5298 0.87%
2014-06-18 0 1.150 1.140 1.170 1.150 1.200 538,000 623,280 1.1585 0.528 0.523 0.537 0.528 0.551 1,172,525 0.5316 -0.86%
2014-06-17 0 1.160 1.160 1.180 1.140 1.170 848,000 982,010 1.1580 0.532 0.532 0.541 0.523 0.537 1,848,144 0.5313 0.00%
2014-06-16 0 1.160 1.160 1.190 1.140 1.180 549,000 637,350 1.1609 0.532 0.532 0.546 0.523 0.541 1,196,499 0.5327 0.87%
2014-06-13 0 1.150 1.150 1.170 1.130 1.170 210,000 241,690 1.1509 0.528 0.528 0.537 0.518 0.537 457,677 0.5281 0.00%
2014-06-12 0 1.150 1.130 1.160 1.120 1.160 2,714,000 3,113,200 1.1471 0.528 0.518 0.532 0.514 0.532 5,914,932 0.5263 -0.86%
2014-06-11 0 1.160 1.160 1.180 1.160 1.200 210,000 248,370 1.1827 0.532 0.532 0.541 0.532 0.551 457,677 0.5427 0.00%
2014-06-10 0 1.160 1.160 1.180 1.140 1.210 1,082,000 1,263,420 1.1677 0.532 0.532 0.541 0.523 0.555 2,358,127 0.5358 -1.69%
2014-06-09 0 1.180 1.180 1.200 1.160 1.200 38,000 44,800 1.1789 0.541 0.541 0.551 0.532 0.551 82,818 0.5409 0.00%
2014-06-06 0 1.180 1.160 1.200 - - 52,000 62,036 1.1930 0.541 0.532 0.551 - - 113,330 0.5474 0.00%
2014-06-05 0 1.180 1.170 1.190 1.170 1.200 420,000 500,750 1.1923 0.541 0.537 0.546 0.537 0.551 915,354 0.5471 0.85%
2014-06-04 0 1.170 1.170 1.200 1.160 1.180 310,000 364,600 1.1761 0.537 0.537 0.551 0.532 0.541 675,619 0.5397 0.86%
2014-06-03 0 1.160 1.160 1.170 1.140 1.170 266,000 307,380 1.1556 0.532 0.532 0.537 0.523 0.537 579,724 0.5302 0.00%
2014-05-30 0 1.160 1.160 1.180 1.140 1.180 672,000 786,220 1.1700 0.532 0.532 0.541 0.523 0.541 1,464,567 0.5368 -0.85%
2014-05-29 0 1.170 1.170 1.180 1.120 1.170 1,076,000 1,238,640 1.1512 0.537 0.537 0.541 0.514 0.537 2,345,051 0.5282 0.00%
2014-05-28 0 1.170 1.170 1.190 1.170 1.190 52,000 61,560 1.1838 0.537 0.537 0.546 0.537 0.546 113,330 0.5432 0.86%
2014-05-27 0 1.160 1.160 1.200 1.150 1.200 476,000 564,660 1.1863 0.532 0.532 0.551 0.528 0.551 1,037,402 0.5443 -1.69%
2014-05-26 0 1.180 1.180 1.200 1.180 1.190 62,000 73,460 1.1848 0.541 0.541 0.551 0.541 0.546 135,124 0.5436 0.85%
2014-05-23 0 1.170 1.140 1.190 1.140 1.170 82,000 95,700 1.1671 0.537 0.523 0.546 0.523 0.537 178,712 0.5355 0.86%
2014-05-22 0 1.160 1.160 1.170 1.110 1.160 526,000 602,420 1.1453 0.532 0.532 0.537 0.509 0.532 1,146,372 0.5255 -0.85%
2014-05-21 0 1.170 1.170 1.190 1.140 1.170 230,000 267,760 1.1642 0.537 0.537 0.546 0.523 0.537 501,265 0.5342 0.86%
2014-05-20 0 1.160 1.160 1.170 1.140 1.170 661,000 764,600 1.1567 0.532 0.532 0.537 0.523 0.537 1,440,593 0.5308 -0.85%
2014-05-19 0 1.170 1.160 1.170 1.150 1.170 74,000 85,720 1.1584 0.537 0.532 0.537 0.528 0.537 161,277 0.5315 0.00%
2014-05-16 0 1.170 1.150 1.180 1.160 1.170 126,000 146,400 1.1619 0.537 0.528 0.541 0.532 0.537 274,606 0.5331 -1.68%
2014-05-15 0 1.190 1.180 1.200 1.160 1.200 310,000 367,780 1.1864 0.546 0.541 0.551 0.532 0.551 675,619 0.5444 1.71%
2014-05-14 0 1.170 1.170 1.180 1.170 1.180 102,000 119,360 1.1702 0.537 0.537 0.541 0.537 0.541 222,300 0.5369 0.00%
2014-05-13 0 1.170 1.170 1.180 1.160 1.180 198,000 232,040 1.1719 0.537 0.537 0.541 0.532 0.541 431,524 0.5377 0.86%
2014-05-12 0 1.160 1.160 1.170 1.150 1.170 179,000 208,340 1.1639 0.532 0.532 0.537 0.528 0.537 390,115 0.5340 0.00%
2014-05-09 0 1.160 1.150 1.180 1.150 1.210 826,000 984,540 1.1919 0.532 0.528 0.541 0.528 0.555 1,800,197 0.5469 -3.33%
2014-05-08 0 1.200 1.180 1.200 1.150 1.210 624,000 737,780 1.1823 0.551 0.541 0.551 0.528 0.555 1,359,955 0.5425 0.00%
2014-05-07 0 1.200 1.180 1.200 1.190 1.200 178,000 211,960 1.1908 0.551 0.541 0.551 0.546 0.551 387,936 0.5464 -0.83%
2014-05-05 0 1.210 1.190 1.210 1.210 1.220 60,000 72,620 1.2103 0.555 0.546 0.555 0.555 0.560 130,765 0.5553 0.00%
2014-05-02 0 1.210 1.190 1.200 1.180 1.220 294,000 349,700 1.1895 0.555 0.546 0.551 0.541 0.560 640,748 0.5458 2.54%
2014-04-30 0 1.180 1.180 1.200 1.180 1.200 46,000 54,620 1.1874 0.541 0.541 0.551 0.541 0.551 100,253 0.5448 -1.67%
2014-04-29 0 1.200 1.200 1.210 1.190 1.200 152,000 182,000 1.1974 0.551 0.551 0.555 0.546 0.551 331,271 0.5494 -0.83%
2014-04-28 0 1.210 1.200 1.220 1.200 1.240 326,000 392,260 1.2033 0.555 0.551 0.560 0.551 0.569 710,489 0.5521 0.00%
2014-04-25 0 1.210 1.210 1.230 1.210 1.230 20,000 24,340 1.2170 0.555 0.555 0.564 0.555 0.564 43,588 0.5584 -2.42%
2014-04-24 0 1.240 1.230 1.240 1.230 1.240 66,000 81,780 1.2391 0.569 0.564 0.569 0.564 0.569 143,841 0.5685 1.64%
2014-04-23 0 1.220 1.220 1.230 1.200 1.280 3,046,000 3,795,880 1.2462 0.560 0.560 0.564 0.551 0.587 6,638,498 0.5718 1.67%
2014-04-22 0 1.200 1.180 1.200 1.200 1.210 336,000 403,280 1.2002 0.551 0.541 0.551 0.551 0.555 732,283 0.5507 0.00%
2014-04-17 0 1.200 1.200 1.210 1.200 1.230 508,000 618,940 1.2184 0.551 0.551 0.555 0.551 0.564 1,107,143 0.5590 -1.64%
2014-04-16 0 1.220 1.220 1.240 1.210 1.250 4,105,000 5,090,890 1.2402 0.560 0.560 0.569 0.555 0.574 8,946,499 0.5690 -3.17%
2014-04-15 0 1.260 1.240 1.260 1.250 1.280 334,000 423,100 1.2668 0.578 0.569 0.578 0.574 0.587 727,925 0.5812 0.00%
2014-04-14 0 1.260 1.260 1.270 1.220 1.290 324,000 410,160 1.2659 0.578 0.578 0.583 0.560 0.592 706,130 0.5809 0.00%
2014-04-11 0 1.260 1.250 1.260 1.250 1.260 155,219 194,763 1.2548 0.578 0.574 0.578 0.574 0.578 338,287 0.5757 -1.56%
2014-04-10 0 1.280 1.280 1.290 1.230 1.290 2,382,000 3,001,080 1.2599 0.587 0.587 0.592 0.564 0.592 5,191,367 0.5781 2.40%
2014-04-09 0 1.250 1.240 1.250 1.180 1.250 5,716,000 6,899,320 1.2070 0.574 0.569 0.574 0.541 0.574 12,457,536 0.5538 3.31%
2014-04-08 0 1.210 1.210 1.230 1.210 1.270 2,212,000 2,733,720 1.2359 0.555 0.555 0.564 0.555 0.583 4,820,866 0.5671 -3.20%
2014-04-07 0 1.250 1.240 1.270 1.190 1.290 15,056,000 18,118,940 1.2034 0.574 0.569 0.583 0.546 0.592 32,813,273 0.5522 4.17%
2014-04-04 0 1.200 1.190 1.200 1.190 1.210 424,000 509,880 1.2025 0.551 0.546 0.551 0.546 0.555 924,072 0.5518 -0.83%
2014-04-03 0 1.210 1.200 1.230 1.190 1.230 1,296,000 1,564,080 1.2069 0.555 0.551 0.564 0.546 0.564 2,824,522 0.5538 0.83%
2014-04-02 0 1.200 1.190 1.210 1.180 1.210 620,937 741,917 1.1948 0.551 0.546 0.555 0.541 0.555 1,353,279 0.5482 0.84%
2014-04-01 0 1.190 1.190 1.200 1.190 1.240 4,374,000 5,238,540 1.1977 0.546 0.546 0.551 0.546 0.569 9,532,761 0.5495 -0.83%
2014-03-31 0 1.200 1.200 1.220 1.190 1.270 742,000 892,280 1.2025 0.551 0.551 0.560 0.546 0.583 1,617,126 0.5518 0.84%
2014-03-28 0 1.190 1.190 1.220 1.170 1.210 1,214,000 1,444,740 1.1901 0.546 0.546 0.560 0.537 0.555 2,645,810 0.5460 0.00%
2014-03-27 0 1.190 1.190 1.200 1.120 1.210 4,318,000 5,131,960 1.1885 0.546 0.546 0.551 0.514 0.555 9,410,714 0.5453 -0.83%
2014-03-26 0 1.200 1.190 1.220 1.170 1.250 3,078,000 3,677,120 1.1946 0.551 0.546 0.560 0.537 0.574 6,708,239 0.5481 0.00%
2014-03-25 0 1.200 1.180 1.200 1.180 1.220 6,546,000 7,792,380 1.1904 0.551 0.541 0.551 0.541 0.560 14,266,451 0.5462 0.84%
2014-03-24 0 1.190 1.190 1.200 1.160 1.230 5,438,000 6,536,980 1.2021 0.546 0.546 0.551 0.532 0.564 11,851,659 0.5516 1.71%
2014-03-21 0 1.170 1.160 1.170 1.160 1.190 2,364,000 2,748,440 1.1626 0.537 0.532 0.537 0.532 0.546 5,152,137 0.5335 -2.50%
2014-03-20 0 1.200 1.190 1.200 1.190 1.210 5,081,000 6,048,960 1.1905 0.551 0.546 0.551 0.546 0.555 11,073,608 0.5463 0.84%
2014-03-19 0 1.190 1.190 1.200 1.180 1.210 4,463,000 5,345,760 1.1978 0.546 0.546 0.551 0.541 0.555 9,726,729 0.5496 0.00%
2014-03-18 0 1.190 1.180 1.190 1.180 1.210 3,634,000 4,328,240 1.1910 0.546 0.541 0.546 0.541 0.555 7,919,994 0.5465 -0.83%
2014-03-17 0 1.200 1.200 1.210 1.200 1.230 744,000 901,360 1.2115 0.551 0.551 0.555 0.551 0.564 1,621,485 0.5559 -1.64%
2014-03-14 0 1.220 1.210 1.220 1.200 1.230 2,262,000 2,745,950 1.2139 0.560 0.555 0.560 0.551 0.564 4,929,837 0.5570 0.00%
2014-03-13 0 1.220 1.210 1.230 1.220 1.240 990,000 1,210,980 1.2232 0.560 0.555 0.564 0.560 0.569 2,157,621 0.5613 0.00%
2014-03-12 0 1.220 1.220 1.240 1.220 1.240 556,000 682,020 1.2267 0.560 0.560 0.569 0.560 0.569 1,211,755 0.5628 -1.61%
2014-03-11 0 1.240 1.240 1.250 1.220 1.290 1,520,000 1,922,460 1.2648 0.569 0.569 0.574 0.560 0.592 3,312,711 0.5803 0.00%
2014-03-10 0 1.240 1.240 1.250 1.240 1.250 318,000 395,460 1.2436 0.569 0.569 0.574 0.569 0.574 693,054 0.5706 -2.36%
2014-03-07 0 1.270 1.250 1.270 1.240 1.270 526,000 656,700 1.2485 0.583 0.574 0.583 0.569 0.583 1,146,372 0.5729 2.42%
2014-03-06 0 1.240 1.230 1.260 1.230 1.260 1,372,000 1,696,560 1.2366 0.569 0.564 0.578 0.564 0.578 2,990,157 0.5674 -3.88%
2014-03-05 0 1.290 1.260 1.290 1.230 1.320 1,054,000 1,326,650 1.2587 0.592 0.578 0.592 0.564 0.606 2,297,103 0.5775 4.03%
2014-03-04 0 1.240 1.230 1.250 1.220 1.280 3,308,000 4,112,200 1.2431 0.569 0.564 0.574 0.560 0.587 7,209,505 0.5704 -1.59%
2014-03-03 0 1.260 1.260 1.280 1.250 1.280 104,000 130,820 1.2579 0.578 0.578 0.587 0.574 0.587 226,659 0.5772 0.80%
2014-02-28 0 1.250 1.250 1.270 1.220 1.270 969,000 1,209,850 1.2486 0.574 0.574 0.583 0.560 0.583 2,111,853 0.5729 -0.79%
2014-02-27 0 1.260 1.250 1.270 1.250 1.300 904,674 1,153,929 1.2755 0.578 0.574 0.583 0.574 0.596 1,971,660 0.5853 -0.79%
2014-02-26 0 1.270 1.260 1.280 1.250 1.280 490,000 620,040 1.2654 0.583 0.578 0.587 0.574 0.587 1,067,913 0.5806 0.00%
2014-02-25 0 1.270 1.260 1.290 1.270 1.290 88,000 113,180 1.2861 0.583 0.578 0.592 0.583 0.592 191,789 0.5901 -1.55%
2014-02-24 0 1.290 1.280 1.290 1.260 1.300 514,000 659,380 1.2828 0.592 0.587 0.592 0.578 0.596 1,120,219 0.5886 1.57%
2014-02-21 0 1.270 1.260 1.270 1.250 1.300 481,000 607,280 1.2625 0.583 0.578 0.583 0.574 0.596 1,048,299 0.5793 -2.31%
2014-02-20 0 1.300 1.280 1.300 1.250 1.330 2,362,000 2,984,400 1.2635 0.596 0.587 0.596 0.574 0.610 5,147,778 0.5797 -1.52%
2014-02-19 0 1.320 1.320 1.340 1.250 1.350 11,360,000 14,532,860 1.2793 0.606 0.606 0.615 0.574 0.619 24,758,155 0.5870 2.33%
2014-02-18 0 1.290 1.280 1.290 1.250 1.290 7,326,000 9,166,800 1.2513 0.592 0.587 0.592 0.574 0.592 15,966,394 0.5741 0.78%
2014-02-17 0 1.280 1.260 1.280 1.250 1.300 7,398,000 9,255,280 1.2511 0.587 0.578 0.587 0.574 0.596 16,123,312 0.5740 0.79%
2014-02-14 0 1.270 1.250 1.270 1.230 1.270 7,224,000 9,039,300 1.2513 0.583 0.574 0.583 0.564 0.583 15,744,094 0.5741 0.00%
2014-02-13 0 1.270 1.250 1.270 1.240 1.280 7,338,000 9,196,600 1.2533 0.583 0.574 0.583 0.569 0.587 15,992,547 0.5751 -1.55%
2014-02-12 0 1.290 1.260 1.290 1.150 1.300 8,655,000 10,671,680 1.2330 0.592 0.578 0.592 0.528 0.596 18,862,837 0.5658 9.32%
2014-02-11 0 1.180 1.170 1.200 1.180 1.200 24,000 28,760 1.1983 0.541 0.537 0.551 0.541 0.551 52,306 0.5498 -1.67%
2014-02-10 0 1.200 1.180 1.200 1.170 1.210 230,000 271,440 1.1802 0.551 0.541 0.551 0.537 0.555 501,265 0.5415 0.00%
2014-02-07 0 1.200 1.190 1.210 1.150 1.210 931,651 1,107,315 1.1886 0.551 0.546 0.555 0.528 0.555 2,030,454 0.5454 4.35%
2014-02-06 0 1.150 1.140 1.150 1.130 1.150 956,000 1,085,840 1.1358 0.528 0.523 0.528 0.518 0.528 2,083,521 0.5212 1.77%
2014-02-05 0 1.130 1.110 1.130 1.110 1.140 833,000 939,880 1.1283 0.518 0.509 0.518 0.509 0.523 1,815,453 0.5177 2.73%
2014-02-04 0 1.100 1.100 1.110 1.080 1.180 7,916,000 8,878,100 1.1215 0.505 0.505 0.509 0.496 0.541 17,252,249 0.5146 -5.17%
2014-01-30 0 1.160 1.150 1.160 1.090 1.160 11,084,000 12,521,080 1.1297 0.532 0.528 0.532 0.500 0.532 24,156,636 0.5183 0.87%
2014-01-29 0 1.150 1.150 1.170 1.110 1.160 16,889,000 19,310,560 1.1434 0.528 0.528 0.537 0.509 0.532 36,808,140 0.5246 2.68%
2014-01-28 0 1.120 1.120 1.130 1.100 1.150 5,896,000 6,657,780 1.1292 0.514 0.514 0.518 0.505 0.528 12,849,831 0.5181 -0.88%
2014-01-27 0 1.130 1.130 1.140 1.130 1.160 3,652,000 4,135,700 1.1324 0.518 0.518 0.523 0.518 0.532 7,959,224 0.5196 -2.59%
2014-01-24 0 1.160 1.150 1.160 1.130 1.160 5,910,000 6,712,088 1.1357 0.532 0.528 0.532 0.518 0.532 12,880,343 0.5211 2.65%
2014-01-23 0 1.130 1.130 1.140 1.130 1.160 3,892,000 4,419,620 1.1356 0.518 0.518 0.523 0.518 0.532 8,482,283 0.5210 -1.74%
2014-01-22 0 1.150 1.140 1.150 1.130 1.160 3,486,000 3,961,120 1.1363 0.528 0.523 0.528 0.518 0.532 7,597,441 0.5214 -0.86%
2014-01-21 0 1.160 1.150 1.160 1.100 1.160 5,230,000 5,923,000 1.1325 0.532 0.528 0.532 0.505 0.532 11,398,341 0.5196 4.50%
2014-01-20 0 1.110 1.100 1.110 1.090 1.120 3,354,000 3,683,200 1.0982 0.509 0.505 0.509 0.500 0.514 7,309,758 0.5039 0.00%
2014-01-17 0 1.110 1.100 1.120 1.100 1.130 766,000 848,720 1.1080 0.509 0.505 0.514 0.505 0.518 1,669,432 0.5084 -1.77%
2014-01-16 0 1.130 1.120 1.130 1.100 1.130 246,000 274,840 1.1172 0.518 0.514 0.518 0.505 0.518 536,136 0.5126 1.80%
2014-01-15 0 1.110 1.110 1.130 1.110 1.110 24,000 26,640 1.1100 0.509 0.509 0.518 0.509 0.509 52,306 0.5093 -1.77%
2014-01-14 0 1.130 1.120 1.140 1.110 1.130 1,590,000 1,780,120 1.1196 0.518 0.514 0.523 0.509 0.518 3,465,270 0.5137 0.89%
2014-01-13 0 1.120 1.120 1.140 1.120 1.140 311,000 350,610 1.1274 0.514 0.514 0.523 0.514 0.523 677,798 0.5173 -1.75%
2014-01-10 0 1.140 1.120 1.140 1.120 1.140 334,000 376,080 1.1260 0.523 0.514 0.523 0.514 0.523 727,925 0.5166 1.79%
2014-01-09 0 1.120 1.110 1.120 1.100 1.140 765,437 848,529 1.1086 0.514 0.509 0.514 0.505 0.523 1,668,205 0.5086 -1.75%
2014-01-08 0 1.140 1.120 1.150 1.110 1.150 105,437 119,098 1.1296 0.523 0.514 0.528 0.509 0.528 229,791 0.5183 -0.87%
2014-01-07 0 1.150 1.120 1.150 1.090 1.150 497,551 554,710 1.1149 0.528 0.514 0.528 0.500 0.528 1,084,370 0.5116 0.88%
2014-01-06 0 1.140 1.120 1.140 1.140 1.140 56,000 63,840 1.1400 0.523 0.514 0.523 0.523 0.523 122,047 0.5231 0.88%
2014-01-03 0 1.130 1.130 1.140 1.130 1.140 52,000 58,840 1.1315 0.518 0.518 0.523 0.518 0.523 113,330 0.5192 0.00%
2014-01-02 0 1.130 1.120 1.130 1.110 1.140 73,000 81,360 1.1145 0.518 0.514 0.518 0.509 0.523 159,097 0.5114 0.89%
2013-12-31 0 1.120 1.100 1.140 1.100 1.120 44,000 48,480 1.1018 0.514 0.505 0.523 0.505 0.514 95,894 0.5056 1.82%
2013-12-30 0 1.100 1.100 1.120 1.080 1.130 3,414,000 3,762,960 1.1022 0.505 0.505 0.514 0.496 0.518 7,440,523 0.5057 -2.65%
2013-12-27 0 1.130 1.130 1.160 1.120 1.160 684,000 770,140 1.1259 0.518 0.518 0.532 0.514 0.532 1,490,720 0.5166 0.00%
2013-12-24 0 1.130 1.120 1.130 1.110 1.130 74,200 83,334 1.1231 0.518 0.514 0.518 0.509 0.518 161,713 0.5153 -0.88%
2013-12-23 0 1.140 1.130 1.150 1.110 1.150 496,000 555,820 1.1206 0.523 0.518 0.528 0.509 0.528 1,080,990 0.5142 -0.87%
2013-12-20 0 1.150 1.120 1.150 1.110 1.150 510,000 580,860 1.1389 0.528 0.514 0.528 0.509 0.528 1,111,502 0.5226 0.88%
2013-12-19 0 1.140 1.120 1.140 1.120 1.140 236,000 265,020 1.1230 0.523 0.514 0.523 0.514 0.523 514,342 0.5153 1.79%
2013-12-18 0 1.120 1.120 1.140 1.120 1.120 20,000 22,400 1.1200 0.514 0.514 0.523 0.514 0.514 43,588 0.5139 0.00%
2013-12-17 0 1.120 1.120 1.130 1.110 1.140 2,216,000 2,484,920 1.1214 0.514 0.514 0.518 0.509 0.523 4,829,584 0.5145 -0.88%
2013-12-16 0 1.130 1.120 1.130 1.100 1.130 794,000 888,660 1.1192 0.518 0.514 0.518 0.505 0.518 1,730,456 0.5135 0.00%
2013-12-13 0 1.130 1.120 1.140 1.100 1.130 222,000 248,640 1.1200 0.518 0.514 0.523 0.505 0.518 483,830 0.5139 -0.88%
2013-12-12 0 1.140 1.140 1.150 1.140 1.150 294,000 335,460 1.1410 0.523 0.523 0.528 0.523 0.528 640,748 0.5235 0.00%
2013-12-11 0 1.140 1.130 1.140 1.130 1.140 204,000 230,720 1.1310 0.523 0.518 0.523 0.518 0.523 444,601 0.5189 0.88%
2013-12-10 0 1.130 1.120 1.130 1.130 1.130 30,000 33,900 1.1300 0.518 0.514 0.518 0.518 0.518 65,382 0.5185 0.00%
2013-12-09 0 1.130 1.130 1.140 1.030 1.140 2,502,000 2,740,920 1.0955 0.518 0.518 0.523 0.473 0.523 5,452,896 0.5027 0.00%
2013-12-06 0 1.130 1.120 1.130 1.120 1.130 96,000 107,540 1.1202 0.518 0.514 0.518 0.514 0.518 209,224 0.5140 0.89%
2013-12-05 0 1.120 1.120 1.130 1.120 1.130 316,000 353,980 1.1202 0.514 0.514 0.518 0.514 0.518 688,695 0.5140 -0.88%
2013-12-04 0 1.130 1.120 1.130 1.120 1.150 258,000 291,420 1.1295 0.518 0.514 0.518 0.514 0.528 562,289 0.5183 0.00%
2013-12-03 0 1.130 1.110 1.130 1.120 1.130 444,000 497,540 1.1206 0.518 0.509 0.518 0.514 0.518 967,660 0.5142 0.00%
2013-12-02 0 1.130 1.120 1.130 1.120 1.140 44,000 49,360 1.1218 0.518 0.514 0.518 0.514 0.523 95,894 0.5147 0.89%
2013-11-29 0 1.120 1.120 1.140 1.120 1.160 364,000 414,540 1.1388 0.514 0.514 0.523 0.514 0.532 793,307 0.5225 1.82%
2013-11-28 0 1.100 1.100 1.110 1.070 1.160 2,913,611 3,219,118 1.1049 0.505 0.505 0.509 0.491 0.532 6,349,968 0.5070 -5.17%
2013-11-27 0 1.160 1.140 1.160 1.130 1.170 182,000 210,200 1.1549 0.532 0.523 0.532 0.518 0.537 396,654 0.5299 0.00%
2013-11-26 0 1.160 1.150 1.160 1.120 1.180 754,000 860,500 1.1412 0.532 0.528 0.532 0.514 0.541 1,643,279 0.5236 -1.69%
2013-11-25 0 1.180 1.170 1.210 1.170 1.200 352,000 414,440 1.1774 0.541 0.537 0.555 0.537 0.551 767,154 0.5402 0.00%
2013-11-22 0 1.180 1.180 1.190 1.180 1.200 112,000 132,780 1.1855 0.541 0.541 0.546 0.541 0.551 244,094 0.5440 -0.84%
2013-11-21 0 1.190 1.170 1.200 1.170 1.200 229,000 269,160 1.1754 0.546 0.537 0.551 0.537 0.551 499,086 0.5393 0.00%
2013-11-20 0 1.190 1.170 1.200 1.170 1.200 229,000 270,110 1.1795 0.546 0.537 0.551 0.537 0.551 499,086 0.5412 0.85%
2013-11-19 0 1.180 1.170 1.200 1.170 1.200 418,000 493,300 1.1801 0.541 0.537 0.551 0.537 0.551 910,995 0.5415 0.85%
2013-11-18 0 1.170 1.170 1.180 1.170 1.190 790,000 932,000 1.1797 0.537 0.537 0.541 0.537 0.546 1,721,738 0.5413 -1.68%
2013-11-15 0 1.190 1.190 1.200 1.170 1.190 216,000 254,440 1.1780 0.546 0.546 0.551 0.537 0.546 470,754 0.5405 -0.83%
2013-11-14 0 1.200 1.180 1.200 1.170 1.240 560,000 666,040 1.1894 0.551 0.541 0.551 0.537 0.569 1,220,472 0.5457 0.84%
2013-11-13 0 1.190 1.180 1.210 1.170 1.190 186,000 218,200 1.1731 0.546 0.541 0.555 0.537 0.546 405,371 0.5383 1.71%
2013-11-12 0 1.170 1.170 1.200 1.170 1.200 344,000 404,660 1.1763 0.537 0.537 0.551 0.537 0.551 749,719 0.5397 -0.85%
2013-11-11 0 1.180 1.180 1.190 1.170 1.200 1,027,000 1,208,290 1.1765 0.541 0.541 0.546 0.537 0.551 2,238,259 0.5398 -1.67%
2013-11-08 0 1.200 1.200 1.210 1.200 1.210 774,000 929,160 1.2005 0.551 0.551 0.555 0.551 0.555 1,686,867 0.5508 -0.83%
2013-11-07 0 1.210 1.200 1.220 1.200 1.220 208,000 249,900 1.2014 0.555 0.551 0.560 0.551 0.560 453,318 0.5513 -0.82%
2013-11-06 0 1.220 1.210 1.220 1.210 1.230 188,000 229,360 1.2200 0.560 0.555 0.560 0.555 0.564 409,730 0.5598 0.00%
2013-11-05 0 1.220 1.200 1.220 1.210 1.220 598,000 726,640 1.2151 0.560 0.551 0.560 0.555 0.560 1,303,290 0.5575 -0.81%
2013-11-04 0 1.230 1.220 1.230 1.200 1.250 1,076,000 1,302,060 1.2101 0.564 0.560 0.564 0.551 0.574 2,345,051 0.5552 1.65%
2013-11-01 0 1.210 1.200 1.220 1.200 1.220 150,000 181,520 1.2101 0.555 0.551 0.560 0.551 0.560 326,912 0.5553 0.00%
2013-10-31 0 1.210 1.200 1.220 1.200 1.230 1,068,000 1,293,380 1.2110 0.555 0.551 0.560 0.551 0.564 2,327,615 0.5557 -2.42%
2013-10-30 0 1.240 1.230 1.250 1.230 1.260 1,304,000 1,613,320 1.2372 0.569 0.564 0.574 0.564 0.578 2,841,957 0.5677 0.00%
2013-10-29 0 1.240 1.230 1.240 1.230 1.240 454,000 559,120 1.2315 0.569 0.564 0.569 0.564 0.569 989,454 0.5651 0.81%
2013-10-28 0 1.230 1.230 1.240 1.230 1.240 638,000 784,900 1.2303 0.564 0.564 0.569 0.564 0.569 1,390,467 0.5645 0.00%
2013-10-25 0 1.230 1.230 1.240 1.220 1.240 752,000 922,520 1.2268 0.564 0.564 0.569 0.560 0.569 1,638,920 0.5629 0.00%
2013-10-24 0 1.230 1.230 1.240 1.230 1.240 692,005 851,276 1.2302 0.564 0.564 0.569 0.564 0.569 1,508,166 0.5644 -1.60%
2013-10-23 0 1.250 1.240 1.250 1.230 1.250 520,000 649,040 1.2482 0.574 0.569 0.574 0.564 0.574 1,133,296 0.5727 0.00%
2013-10-22 0 1.250 1.240 1.250 1.240 1.250 416,000 516,800 1.2423 0.574 0.569 0.574 0.569 0.574 906,637 0.5700 -1.57%
2013-10-21 0 1.270 1.260 1.270 1.250 1.270 214,000 268,560 1.2550 0.583 0.578 0.583 0.574 0.583 466,395 0.5758 0.79%
2013-10-18 0 1.260 1.240 1.260 1.250 1.270 708,000 891,940 1.2598 0.578 0.569 0.578 0.574 0.583 1,543,026 0.5780 0.80%
2013-10-17 0 1.250 1.240 1.250 1.240 1.270 621,000 775,340 1.2485 0.574 0.569 0.574 0.569 0.583 1,353,417 0.5729 -0.79%
2013-10-16 0 1.260 1.250 1.260 1.260 1.270 588,003 741,123 1.2604 0.578 0.574 0.578 0.578 0.583 1,281,503 0.5783 -0.79%
2013-10-15 0 1.270 1.260 1.270 1.260 1.270 873,005 1,103,456 1.2640 0.583 0.578 0.583 0.578 0.583 1,902,640 0.5800 0.00%
2013-10-11 0 1.270 1.260 1.270 1.250 1.280 2,920,000 3,687,820 1.2630 0.583 0.578 0.583 0.574 0.587 6,363,892 0.5795 -0.78%
2013-10-10 0 1.280 1.270 1.280 1.260 1.280 194,002 244,722 1.2614 0.587 0.583 0.587 0.578 0.587 422,811 0.5788 0.00%
2013-10-09 0 1.280 1.260 1.280 1.260 1.280 1,318,000 1,676,380 1.2719 0.587 0.578 0.587 0.578 0.587 2,872,469 0.5836 0.79%
2013-10-08 0 1.270 1.260 1.270 1.220 1.270 2,858,000 3,589,420 1.2559 0.583 0.578 0.583 0.560 0.583 6,228,768 0.5763 1.60%
2013-10-07 0 1.250 1.240 1.250 1.200 1.250 926,000 1,135,660 1.2264 0.574 0.569 0.574 0.551 0.574 2,018,138 0.5627 2.46%
2013-10-04 0 1.220 1.210 1.220 1.200 1.230 2,562,000 3,107,320 1.2128 0.560 0.555 0.560 0.551 0.564 5,583,661 0.5565 -0.81%
2013-10-03 0 1.230 1.220 1.240 1.220 1.250 1,224,000 1,509,540 1.2333 0.564 0.560 0.569 0.560 0.574 2,667,604 0.5659 -1.60%
2013-10-02 0 1.250 1.230 1.250 1.220 1.260 594,426 728,851 1.2261 0.574 0.564 0.574 0.560 0.578 1,295,501 0.5626 0.00%
2013-09-30 0 1.250 1.250 1.260 1.180 1.260 2,778,000 3,429,960 1.2347 0.574 0.574 0.578 0.541 0.578 6,054,415 0.5665 0.81%
2013-09-27 0 1.240 1.230 1.250 1.230 1.240 836,000 1,035,160 1.2382 0.569 0.564 0.574 0.564 0.569 1,821,991 0.5681 1.64%
2013-09-26 0 1.220 1.220 1.240 1.200 1.240 1,769,000 2,176,900 1.2306 0.560 0.560 0.569 0.551 0.569 3,855,385 0.5646 -2.40%
2013-09-25 0 1.250 1.230 1.250 1.200 1.260 1,722,000 2,134,140 1.2393 0.574 0.564 0.574 0.551 0.578 3,752,953 0.5687 5.93%
2013-09-24 0 1.180 1.180 1.190 1.180 1.200 6,092,000 7,213,120 1.1840 0.541 0.541 0.546 0.541 0.551 13,276,996 0.5433 0.85%
2013-09-23 0 1.170 1.170 1.190 1.150 1.220 2,795,000 3,300,680 1.1809 0.537 0.537 0.546 0.528 0.560 6,091,465 0.5419 5.41%
2013-09-19 0 1.110 1.110 1.140 1.100 1.270 4,022,000 4,755,474 1.1824 0.509 0.509 0.523 0.505 0.583 8,765,607 0.5425 -11.90%
2013-09-18 0 1.260 1.240 1.260 1.240 1.260 700,000 874,120 1.2487 0.578 0.569 0.578 0.569 0.578 1,525,591 0.5730 0.80%
2013-09-17 0 1.250 1.240 1.250 1.220 1.250 492,000 612,960 1.2459 0.574 0.569 0.574 0.560 0.574 1,072,272 0.5716 1.63%
2013-09-16 0 1.230 1.230 1.240 1.220 1.250 2,802,000 3,469,920 1.2384 0.564 0.564 0.569 0.560 0.574 6,106,721 0.5682 -1.60%
2013-09-13 0 1.250 1.240 1.250 1.200 1.250 5,076,000 6,262,460 1.2337 0.574 0.569 0.574 0.551 0.574 11,062,711 0.5661 0.81%
2013-09-12 0 1.240 1.220 1.240 1.200 1.250 4,754,000 5,803,680 1.2208 0.569 0.560 0.569 0.551 0.574 10,360,939 0.5602 0.81%
2013-09-11 0 1.230 1.220 1.230 1.230 1.280 6,388,015 7,966,259 1.2471 0.564 0.560 0.564 0.564 0.587 13,922,136 0.5722 -2.38%
2013-09-10 0 1.260 1.220 1.260 1.200 1.260 3,864,000 4,730,580 1.2243 0.578 0.560 0.578 0.551 0.578 8,421,260 0.5617 3.28%
2013-09-09 0 1.220 1.210 1.220 1.190 1.220 540,000 650,560 1.2047 0.560 0.555 0.560 0.546 0.560 1,176,884 0.5528 -0.81%
2013-09-06 0 1.230 1.220 1.230 1.180 1.230 1,415,000 1,705,820 1.2055 0.564 0.560 0.564 0.541 0.564 3,083,872 0.5531 4.24%
2013-09-05 0 1.180 1.170 1.180 1.160 1.180 1,692,000 1,984,740 1.1730 0.541 0.537 0.541 0.532 0.541 3,687,570 0.5382 2.61%
2013-09-04 0 1.150 1.150 1.160 1.140 1.180 888,000 1,030,670 1.1607 0.528 0.528 0.532 0.523 0.541 1,935,321 0.5326 -1.71%
2013-09-03 0 1.170 1.150 1.170 1.130 1.180 2,660,000 3,068,140 1.1534 0.537 0.528 0.537 0.518 0.541 5,797,244 0.5292 0.00%
2013-09-02 0 1.170 1.160 1.170 1.150 1.170 522,000 606,900 1.1626 0.537 0.532 0.537 0.528 0.537 1,137,655 0.5335 0.86%
2013-08-30 0 1.160 1.150 1.160 1.150 1.170 606,000 697,660 1.1513 0.532 0.528 0.532 0.528 0.537 1,320,726 0.5282 0.00%
2013-08-29 0 1.160 1.150 1.160 1.120 1.170 1,772,000 2,031,620 1.1465 0.532 0.528 0.532 0.514 0.537 3,861,923 0.5261 2.65%
2013-08-28 0 1.130 1.120 1.130 1.130 1.170 1,798,000 2,079,160 1.1564 0.518 0.514 0.518 0.518 0.537 3,918,588 0.5306 0.00%
2013-08-27 0 1.130 1.120 1.150 1.110 1.150 514,000 582,780 1.1338 0.518 0.514 0.528 0.509 0.528 1,120,219 0.5202 -0.88%
2013-08-26 0 1.140 1.140 1.150 1.130 1.170 1,522,000 1,760,900 1.1570 0.523 0.523 0.528 0.518 0.537 3,317,070 0.5309 -1.72%
2013-08-23 0 1.160 1.150 1.160 1.130 1.160 2,232,000 2,567,280 1.1502 0.532 0.528 0.532 0.518 0.532 4,864,454 0.5278 0.87%
2013-08-22 0 1.150 1.130 1.150 1.100 1.150 1,298,000 1,461,720 1.1261 0.528 0.518 0.528 0.505 0.528 2,828,881 0.5167 2.68%
2013-08-21 0 1.120 1.110 1.130 1.110 1.140 733,000 824,380 1.1247 0.514 0.509 0.518 0.509 0.523 1,597,511 0.5160 0.90%
2013-08-20 0 1.110 1.110 1.130 1.110 1.140 866,000 970,070 1.1202 0.509 0.509 0.518 0.509 0.523 1,887,373 0.5140 0.00%
2013-08-19 0 1.110 1.110 1.130 1.100 1.130 916,000 1,020,420 1.1140 0.509 0.509 0.518 0.505 0.518 1,996,344 0.5111 -0.89%
2013-08-16 0 1.120 1.120 1.130 1.100 1.130 1,816,600 2,026,658 1.1156 0.514 0.514 0.518 0.505 0.518 3,959,125 0.5119 -0.88%
2013-08-15 0 1.130 1.110 1.130 1.100 1.140 1,118,000 1,256,160 1.1236 0.518 0.509 0.518 0.505 0.523 2,436,586 0.5155 1.80%
2013-08-13 0 1.110 1.110 1.120 1.090 1.130 4,368,000 4,835,720 1.1071 0.509 0.509 0.514 0.500 0.518 9,519,685 0.5080 1.83%
2013-08-12 0 1.090 1.080 1.100 1.080 1.120 2,552,002 2,813,492 1.1025 0.500 0.496 0.505 0.496 0.514 5,561,872 0.5059 0.00%
2013-08-09 0 1.090 1.090 1.100 1.080 1.130 482,000 523,760 1.0866 0.500 0.500 0.505 0.496 0.518 1,050,478 0.4986 -1.80%
2013-08-08 0 1.110 1.090 1.110 1.090 1.130 850,000 933,040 1.0977 0.509 0.500 0.509 0.500 0.518 1,852,503 0.5037 0.00%
2013-08-07 0 1.110 1.090 1.110 1.090 1.140 764,000 847,760 1.1096 0.509 0.500 0.509 0.500 0.523 1,665,073 0.5091 0.91%
2013-08-06 0 1.100 1.080 1.100 1.080 1.110 1,874,000 2,052,320 1.0952 0.505 0.496 0.505 0.496 0.509 4,084,224 0.5025 -0.90%
2013-08-05 0 1.110 1.110 1.120 1.110 1.130 398,200 444,746 1.1169 0.509 0.509 0.514 0.509 0.518 867,843 0.5125 -2.63%
2013-08-02 0 1.140 1.130 1.140 1.120 1.190 1,920,000 2,200,120 1.1459 0.523 0.518 0.523 0.514 0.546 4,184,477 0.5258 -2.56%
2013-08-01 0 1.170 1.160 1.170 1.050 1.170 5,012,000 5,636,710 1.1246 0.537 0.532 0.537 0.482 0.537 10,923,228 0.5160 6.36%
2013-07-31 0 1.100 1.090 1.100 1.080 1.100 714,000 774,180 1.0843 0.505 0.500 0.505 0.496 0.505 1,556,102 0.4975 0.92%
2013-07-30 0 1.090 1.050 1.090 1.030 1.100 516,200 546,394 1.0585 0.500 0.482 0.500 0.473 0.505 1,125,014 0.4857 1.87%
2013-07-29 0 1.070 1.070 1.080 1.070 1.120 408,000 447,610 1.0971 0.491 0.491 0.496 0.491 0.514 889,201 0.5034 -2.73%
2013-07-26 0 1.100 1.100 1.130 1.100 1.120 723,000 800,540 1.1072 0.505 0.505 0.518 0.505 0.514 1,575,717 0.5080 0.00%
2013-07-25 0 1.100 1.090 1.100 1.090 1.100 598,020 657,821 1.1000 0.505 0.500 0.505 0.500 0.505 1,303,334 0.5047 -0.90%
2013-07-24 0 1.110 1.110 1.120 1.100 1.130 794,000 886,400 1.1164 0.509 0.509 0.514 0.505 0.518 1,730,456 0.5122 -3.48%
2013-07-23 0 1.150 1.140 1.150 1.140 1.170 792,006 910,646 1.1498 0.528 0.523 0.528 0.523 0.537 1,726,110 0.5276 0.88%
2013-07-22 0 1.140 1.140 1.150 1.120 1.150 122,000 136,900 1.1221 0.523 0.523 0.528 0.514 0.528 265,889 0.5149 0.00%
2013-07-19 0 1.140 1.140 1.150 1.100 1.150 1,984,000 2,240,400 1.1292 0.523 0.523 0.528 0.505 0.528 4,323,959 0.5181 4.59%
2013-07-18 0 1.090 1.070 1.100 1.090 1.110 612,000 671,200 1.0967 0.500 0.491 0.505 0.500 0.509 1,333,802 0.5032 2.83%
2013-07-17 0 1.060 1.050 1.090 1.050 1.110 1,058,000 1,146,410 1.0836 0.486 0.482 0.500 0.482 0.509 2,305,821 0.4972 -0.93%
2013-07-16 0 1.070 1.060 1.070 1.050 1.080 618,000 650,800 1.0531 0.491 0.486 0.491 0.482 0.496 1,346,878 0.4832 1.90%
2013-07-15 0 1.050 1.030 1.060 1.030 1.060 894,000 931,000 1.0414 0.482 0.473 0.486 0.473 0.486 1,948,397 0.4778 1.94%
2013-07-12 0 1.030 1.020 1.060 1.020 1.050 990,000 1,021,260 1.0316 0.473 0.468 0.486 0.468 0.482 2,157,621 0.4733 -0.96%
2013-07-11 0 1.040 1.040 1.060 1.030 1.070 2,152,000 2,257,920 1.0492 0.477 0.477 0.486 0.473 0.491 4,690,101 0.4814 -3.70%
2013-07-10 0 1.080 1.070 1.080 1.010 1.080 2,456,000 2,564,470 1.0442 0.496 0.491 0.496 0.463 0.496 5,352,643 0.4791 5.88%
2013-07-09 0 1.020 1.000 1.020 1.000 1.040 1,262,000 1,269,940 1.0063 0.468 0.459 0.468 0.459 0.477 2,750,422 0.4617 2.00%
2013-07-08 0 1.000 1.000 1.010 0.970 1.020 1,572,008 1,568,827 0.9980 0.459 0.459 0.463 0.445 0.468 3,426,058 0.4579 0.00%
2013-07-05 0 1.000 1.000 1.030 1.000 1.060 998,001 1,021,280 1.0233 0.459 0.459 0.473 0.459 0.486 2,175,058 0.4695 -3.85%
2013-07-04 0 1.040 1.030 1.050 1.030 1.060 808,000 839,080 1.0385 0.477 0.473 0.482 0.473 0.486 1,760,967 0.4765 0.00%
2013-07-03 0 1.040 1.030 1.060 1.030 1.070 3,666,003 3,854,003 1.0513 0.477 0.473 0.486 0.473 0.491 7,989,742 0.4824 -3.70%
2013-07-02 0 1.080 1.050 1.080 1.040 1.080 2,490,000 2,630,860 1.0566 0.496 0.482 0.496 0.477 0.496 5,426,743 0.4848 0.93%
2013-06-28 0 1.070 1.060 1.070 1.020 1.070 2,852,000 2,998,220 1.0513 0.491 0.486 0.491 0.468 0.491 6,215,692 0.4824 2.88%
2013-06-27 0 1.040 1.030 1.060 0.990 1.080 4,491,500 4,670,592 1.0399 0.477 0.473 0.486 0.454 0.496 9,788,843 0.4771 -1.89%
2013-06-26 0 1.060 1.060 1.070 1.030 1.070 2,068,000 2,181,360 1.0548 0.486 0.486 0.491 0.473 0.491 4,507,030 0.4840 1.92%
2013-06-25 0 1.040 1.040 1.070 1.040 1.080 1,818,051 1,916,921 1.0544 0.477 0.477 0.491 0.477 0.496 3,962,288 0.4838 -1.89%
2013-06-24 0 1.060 1.040 1.060 1.010 1.090 2,182,000 2,259,890 1.0357 0.486 0.477 0.486 0.463 0.500 4,755,484 0.4752 0.95%
2013-06-21 0 1.050 1.040 1.070 1.020 1.080 2,108,000 2,225,590 1.0558 0.482 0.477 0.491 0.468 0.496 4,594,207 0.4844 -2.78%
2013-06-20 0 1.080 1.060 1.080 1.020 1.080 1,659,000 1,720,080 1.0368 0.496 0.486 0.496 0.468 0.496 3,615,650 0.4757 4.85%
2013-06-19 0 1.030 1.030 1.040 1.030 1.120 2,930,000 3,130,130 1.0683 0.473 0.473 0.477 0.473 0.514 6,385,686 0.4902 -5.50%
2013-06-18 0 1.090 1.090 1.100 1.080 1.150 2,458,000 2,760,560 1.1231 0.500 0.500 0.505 0.496 0.528 5,357,002 0.5153 -3.54%
2013-06-17 0 1.130 1.120 1.130 1.120 1.190 2,165,000 2,499,400 1.1545 0.518 0.514 0.518 0.514 0.546 4,718,434 0.5297 -4.24%
2013-06-14 0 1.180 1.170 1.180 1.160 1.190 1,621,000 1,899,450 1.1718 0.541 0.537 0.541 0.532 0.546 3,532,832 0.5377 0.00%
2013-06-13 0 1.180 1.170 1.180 1.150 1.180 2,667,000 3,109,960 1.1661 0.541 0.537 0.541 0.528 0.541 5,812,500 0.5350 0.85%
2013-06-11 0 1.170 1.170 1.190 1.170 1.200 2,534,000 2,994,880 1.1819 0.537 0.537 0.546 0.537 0.551 5,522,638 0.5423 0.00%
2013-06-10 0 1.170 1.170 1.180 1.170 1.250 9,247,000 11,139,110 1.2046 0.537 0.537 0.541 0.537 0.574 20,153,051 0.5527 -0.85%
2013-06-07 0 1.180 1.170 1.180 1.150 1.180 2,621,200 3,049,886 1.1635 0.541 0.537 0.541 0.528 0.541 5,712,683 0.5339 0.00%
2013-06-06 0 1.180 1.160 1.180 1.150 1.180 3,288,000 3,831,860 1.1654 0.541 0.532 0.541 0.528 0.541 7,165,917 0.5347 0.00%
2013-06-05 0 1.180 1.170 1.180 1.160 1.200 2,490,000 2,923,810 1.1742 0.541 0.537 0.541 0.532 0.551 5,426,743 0.5388 0.85%
2013-06-04 0 1.170 1.170 1.190 1.160 1.200 1,556,000 1,841,570 1.1835 0.537 0.537 0.546 0.532 0.551 3,391,170 0.5430 -2.50%
2013-06-03 0 1.200 1.180 1.200 1.160 1.210 1,448,006 1,725,817 1.1919 0.551 0.541 0.551 0.532 0.555 3,155,806 0.5469 0.84%
2013-05-31 0 1.190 1.180 1.190 1.150 1.190 704,006 824,926 1.1718 0.546 0.541 0.546 0.528 0.546 1,534,321 0.5376 -0.83%
2013-05-30 0 1.200 1.190 1.200 1.150 1.200 1,084,021 1,271,243 1.1727 0.551 0.546 0.551 0.528 0.551 2,362,532 0.5381 2.56%
2013-05-29 0 1.170 1.170 1.180 1.160 1.180 944,002 1,104,562 1.1701 0.537 0.537 0.541 0.532 0.541 2,057,372 0.5369 -1.68%
2013-05-28 0 1.190 1.180 1.200 1.180 1.190 724,000 857,740 1.1847 0.546 0.541 0.551 0.541 0.546 1,577,896 0.5436 -0.83%
2013-05-27 0 1.200 1.180 1.200 1.190 1.200 1,174,000 1,397,900 1.1907 0.551 0.541 0.551 0.546 0.551 2,558,633 0.5463 -0.83%
2013-05-24 0 1.210 1.200 1.210 1.160 1.210 1,654,000 1,958,250 1.1839 0.555 0.551 0.555 0.532 0.555 3,604,752 0.5432 0.83%
2013-05-23 0 1.200 1.190 1.200 1.190 1.250 702,000 849,500 1.2101 0.551 0.546 0.551 0.546 0.574 1,529,949 0.5552 -2.44%
2013-05-22 0 1.230 1.210 1.230 1.180 1.230 956,000 1,150,920 1.2039 0.564 0.555 0.564 0.541 0.564 2,083,521 0.5524 2.50%
2013-05-21 0 1.200 1.200 1.210 1.190 1.230 498,000 600,770 1.2064 0.551 0.551 0.555 0.546 0.564 1,085,349 0.5535 -1.64%
2013-05-20 0 1.220 1.220 1.230 1.210 1.240 381,003 467,553 1.2272 0.560 0.560 0.564 0.555 0.569 830,364 0.5631 -1.61%
2013-05-16 0 1.240 1.240 1.250 1.200 1.250 818,001 1,005,601 1.2293 0.569 0.569 0.574 0.551 0.574 1,782,764 0.5641 -0.80%
2013-05-15 0 1.250 1.240 1.250 1.210 1.250 816,000 1,001,260 1.2270 0.574 0.569 0.574 0.555 0.574 1,778,403 0.5630 0.81%
2013-05-14 0 1.240 1.220 1.240 1.220 1.260 252,555 310,011 1.2275 0.569 0.560 0.569 0.560 0.578 550,422 0.5632 0.00%
2013-05-13 0 1.240 1.230 1.240 1.220 1.250 1,044,000 1,295,740 1.2411 0.569 0.564 0.569 0.560 0.574 2,275,309 0.5695 2.48%
2013-05-10 0 1.210 1.200 1.210 1.190 1.220 1,104,000 1,324,000 1.1993 0.555 0.551 0.555 0.546 0.560 2,406,074 0.5503 1.68%
2013-05-09 0 1.190 1.180 1.190 1.150 1.190 840,000 989,380 1.1778 0.546 0.541 0.546 0.528 0.546 1,830,709 0.5404 3.48%
2013-05-08 0 1.150 1.150 1.160 1.150 1.150 92,000 105,800 1.1500 0.528 0.528 0.532 0.528 0.528 200,506 0.5277 -0.86%
2013-05-07 0 1.160 1.150 1.160 1.150 1.160 406,000 469,180 1.1556 0.532 0.528 0.532 0.528 0.532 884,843 0.5302 0.00%
2013-05-06 0 1.160 1.140 1.150 1.120 1.160 7,356,000 8,396,210 1.1414 0.532 0.523 0.528 0.514 0.532 16,031,777 0.5237 -3.33%
2013-05-03 0 1.200 1.190 1.200 1.140 1.200 6,218,000 7,242,120 1.1647 0.551 0.546 0.551 0.523 0.551 13,551,603 0.5344 0.00%
2013-05-02 0 1.200 1.200 1.210 1.190 1.210 272,000 326,360 1.1999 0.551 0.551 0.555 0.546 0.555 592,801 0.5505 0.00%
2013-04-30 0 1.200 1.200 1.220 1.200 1.220 34,000 41,040 1.2071 0.551 0.551 0.560 0.551 0.560 74,100 0.5538 0.00%
2013-04-29 0 1.200 1.190 1.210 1.200 1.210 734,000 881,160 1.2005 0.551 0.546 0.555 0.551 0.555 1,599,691 0.5508 -1.64%
2013-04-26 0 1.220 1.210 1.230 1.210 1.240 734,576 884,511 1.2041 0.560 0.555 0.564 0.555 0.569 1,600,946 0.5525 0.00%
2013-04-25 0 1.220 1.200 1.240 1.220 1.220 142,000 173,240 1.2200 0.560 0.551 0.569 0.560 0.560 309,477 0.5598 0.00%
2013-04-24 0 1.220 1.200 1.220 1.190 1.220 630,668 757,001 1.2003 0.560 0.551 0.560 0.546 0.560 1,374,487 0.5508 2.52%
2013-04-23 0 1.190 1.190 1.200 1.190 1.200 390,000 467,880 1.1997 0.546 0.546 0.551 0.546 0.551 849,972 0.5505 -0.83%
2013-04-22 0 1.200 1.200 1.220 1.190 1.210 130,000 156,040 1.2003 0.551 0.551 0.560 0.546 0.555 283,324 0.5507 -1.64%
2013-04-19 0 1.220 1.200 1.230 1.200 1.230 86,000 103,500 1.2035 0.560 0.551 0.564 0.551 0.564 187,430 0.5522 1.67%
2013-04-18 0 1.200 1.200 1.230 1.190 1.210 306,000 367,180 1.1999 0.551 0.551 0.564 0.546 0.555 666,901 0.5506 -0.83%
2013-04-17 0 1.210 1.200 1.240 1.180 1.230 646,000 775,560 1.2006 0.555 0.551 0.569 0.541 0.564 1,407,902 0.5509 0.00%
2013-04-16 0 1.210 1.200 1.220 1.200 1.230 376,000 454,700 1.2093 0.555 0.551 0.560 0.551 0.564 819,460 0.5549 -3.20%
2013-04-15 0 1.250 1.250 1.260 1.190 1.260 328,000 397,120 1.2107 0.574 0.574 0.578 0.546 0.578 714,848 0.5555 4.17%
2013-04-12 0 1.200 1.200 1.220 1.190 1.220 498,000 601,200 1.2072 0.551 0.551 0.560 0.546 0.560 1,085,349 0.5539 0.00%
2013-04-11 0 1.200 1.200 1.220 1.190 1.220 68,000 81,480 1.1982 0.551 0.551 0.560 0.546 0.560 148,200 0.5498 -0.83%
2013-04-10 0 1.210 1.210 1.220 1.180 1.220 662,000 795,540 1.2017 0.555 0.555 0.560 0.541 0.560 1,442,773 0.5514 -1.63%
2013-04-09 0 1.230 1.230 1.240 1.140 1.230 1,086,000 1,269,720 1.1692 0.564 0.564 0.569 0.523 0.564 2,366,845 0.5365 4.24%
2013-04-08 0 1.180 1.170 1.190 1.120 1.190 1,954,000 2,282,400 1.1681 0.541 0.537 0.546 0.514 0.546 4,258,577 0.5360 -4.84%
2013-04-05 0 1.240 1.240 1.250 1.170 1.270 1,142,000 1,382,520 1.2106 0.569 0.569 0.574 0.537 0.583 2,488,892 0.5555 0.00%
2013-04-03 0 1.240 1.230 1.250 1.230 1.250 556,000 689,560 1.2402 0.569 0.564 0.574 0.564 0.574 1,211,755 0.5691 -3.12%
2013-04-02 0 1.280 1.270 1.280 1.230 1.280 869,000 1,089,840 1.2541 0.587 0.583 0.587 0.564 0.587 1,893,912 0.5754 -0.78%
2013-03-28 0 1.290 1.290 1.300 1.250 1.300 1,062,000 1,355,980 1.2768 0.592 0.592 0.596 0.574 0.596 2,314,539 0.5859 0.78%
2013-03-27 0 1.280 1.260 1.290 1.260 1.380 2,794,000 3,713,420 1.3291 0.587 0.578 0.592 0.578 0.633 6,089,286 0.6098 0.79%
2013-03-26 0 1.270 1.260 1.280 1.260 1.370 1,091,000 1,419,280 1.3009 0.583 0.578 0.587 0.578 0.629 2,377,742 0.5969 -5.93%
2013-03-25 0 1.350 1.320 1.350 1.140 1.360 8,195,000 10,715,560 1.3076 0.619 0.606 0.619 0.523 0.624 17,860,306 0.6000 19.47%
2013-03-22 0 1.130 1.120 1.130 1.110 1.130 140,000 156,300 1.1164 0.518 0.514 0.518 0.509 0.518 305,118 0.5123 0.00%
2013-03-21 0 1.130 1.130 1.140 1.100 1.150 1,976,000 2,205,540 1.1162 0.518 0.518 0.523 0.505 0.528 4,306,524 0.5121 0.00%
2013-03-20 0 1.130 1.120 1.140 1.120 1.160 302,004 342,634 1.1345 0.518 0.514 0.523 0.514 0.532 658,192 0.5206 -1.74%
2013-03-19 0 1.150 1.130 1.150 1.120 1.160 2,613,259 2,976,739 1.1391 0.528 0.518 0.528 0.514 0.532 5,695,376 0.5227 0.00%
2013-03-18 0 1.150 1.150 1.170 1.070 1.170 5,714,094 6,418,337 1.1232 0.528 0.528 0.537 0.491 0.537 12,453,382 0.5154 -4.17%
2013-03-15 0 1.200 1.190 1.200 1.110 1.240 16,299,250 19,120,665 1.1731 0.551 0.546 0.551 0.509 0.569 35,522,830 0.5383 0.00%
2013-03-14 0 1.200 1.200 1.210 1.160 1.240 1,846,000 2,198,240 1.1908 0.551 0.551 0.555 0.532 0.569 4,023,200 0.5464 -0.83%
2013-03-13 0 1.210 1.190 1.220 1.180 1.260 1,124,000 1,347,040 1.1984 0.555 0.546 0.560 0.541 0.578 2,449,662 0.5499 -1.63%
2013-03-12 0 1.230 1.230 1.240 1.200 1.240 380,000 462,380 1.2168 0.564 0.564 0.569 0.551 0.569 828,178 0.5583 0.00%
2013-03-11 0 1.230 1.230 1.240 1.200 1.260 1,722,000 2,101,940 1.2206 0.564 0.564 0.569 0.551 0.578 3,752,953 0.5601 -0.81%
2013-03-08 0 1.240 1.220 1.240 1.240 1.240 795,000 985,770 1.2400 0.569 0.560 0.569 0.569 0.569 1,732,635 0.5689 0.00%
2013-03-07 0 1.240 1.220 1.240 1.220 1.250 1,066,000 1,319,730 1.2380 0.569 0.560 0.569 0.560 0.574 2,323,256 0.5681 0.81%
2013-03-06 0 1.230 1.230 1.260 1.230 1.300 1,273,441 1,593,893 1.2516 0.564 0.564 0.578 0.564 0.596 2,775,356 0.5743 -2.38%
2013-03-05 0 1.260 1.260 1.270 1.230 1.300 572,000 713,460 1.2473 0.578 0.578 0.583 0.564 0.596 1,246,625 0.5723 -0.79%
2013-03-04 0 1.270 1.270 1.280 1.230 1.280 728,000 913,200 1.2544 0.583 0.583 0.587 0.564 0.587 1,586,614 0.5756 -0.78%
2013-03-01 0 1.280 1.270 1.280 1.250 1.300 108,000 137,320 1.2715 0.587 0.583 0.587 0.574 0.596 235,377 0.5834 1.59%
2013-02-28 0 1.260 1.260 1.280 1.240 1.290 364,000 459,800 1.2632 0.578 0.578 0.587 0.569 0.592 793,307 0.5796 -1.56%
2013-02-27 0 1.280 1.280 1.290 1.250 1.290 478,000 609,590 1.2753 0.587 0.587 0.592 0.574 0.592 1,041,760 0.5852 0.00%
2013-02-26 0 1.280 1.280 1.290 1.240 1.290 930,000 1,173,880 1.2622 0.587 0.587 0.592 0.569 0.592 2,026,856 0.5792 -0.78%
2013-02-25 0 1.290 1.260 1.290 1.260 1.290 237,500 303,510 1.2779 0.592 0.578 0.592 0.578 0.592 517,611 0.5864 2.38%
2013-02-22 0 1.260 1.250 1.290 1.250 1.310 334,000 423,980 1.2694 0.578 0.574 0.592 0.574 0.601 727,925 0.5825 -2.33%
2013-02-21 0 1.290 1.290 1.300 1.250 1.300 674,000 863,030 1.2805 0.592 0.592 0.596 0.574 0.596 1,468,926 0.5875 2.38%
2013-02-20 0 1.260 1.250 1.290 1.240 1.300 182,000 233,100 1.2808 0.578 0.574 0.592 0.569 0.596 396,654 0.5877 -2.33%
2013-02-19 0 1.290 1.240 1.290 1.220 1.310 3,466,000 4,318,044 1.2458 0.592 0.569 0.592 0.560 0.601 7,553,852 0.5716 -0.77%
2013-02-18 0 1.300 1.260 1.300 1.200 1.350 4,002,000 5,010,430 1.2520 0.596 0.578 0.596 0.551 0.619 8,722,019 0.5745 0.00%
2013-02-15 0 1.300 1.280 1.300 1.300 1.300 152,000 197,600 1.3000 0.596 0.587 0.596 0.596 0.596 331,271 0.5965 0.00%
2013-02-14 0 1.300 1.290 1.300 1.280 1.310 277,000 359,600 1.2982 0.596 0.592 0.596 0.587 0.601 603,698 0.5957 -1.52%
2013-02-08 0 1.320 1.300 1.320 1.300 1.330 868,000 1,133,740 1.3062 0.606 0.596 0.606 0.596 0.610 1,891,732 0.5993 -1.49%
2013-02-07 0 1.340 1.300 1.340 1.300 1.350 694,000 920,600 1.3265 0.615 0.596 0.615 0.596 0.619 1,512,514 0.6087 2.29%
2013-02-06 0 1.310 1.310 1.330 1.300 1.340 744,000 973,400 1.3083 0.601 0.601 0.610 0.596 0.615 1,621,485 0.6003 0.00%
2013-02-05 0 1.310 1.300 1.320 1.300 1.330 834,000 1,088,680 1.3054 0.601 0.596 0.606 0.596 0.610 1,817,632 0.5990 -2.96%
2013-02-04 0 1.350 1.320 1.350 1.310 1.350 240,000 318,200 1.3258 0.619 0.606 0.619 0.601 0.619 523,060 0.6083 0.75%
2013-02-01 0 1.340 1.300 1.340 1.340 1.350 110,000 147,440 1.3404 0.615 0.596 0.615 0.615 0.619 239,736 0.6150 -0.74%
2013-01-31 0 1.350 1.300 1.350 1.250 1.350 360,000 473,100 1.3142 0.619 0.596 0.619 0.574 0.619 784,589 0.6030 0.00%
2013-01-30 0 1.350 1.320 1.350 1.310 1.350 136,000 179,860 1.3225 0.619 0.606 0.619 0.601 0.619 296,400 0.6068 -1.46%
2013-01-29 0 1.370 1.320 1.370 1.300 1.370 1,990,000 2,654,500 1.3339 0.629 0.606 0.629 0.596 0.629 4,337,036 0.6121 -0.72%
2013-01-28 0 1.380 1.330 1.380 1.240 1.380 10,438,000 13,538,500 1.2970 0.633 0.610 0.633 0.569 0.633 22,748,734 0.5951 0.00%
2013-01-25 0 1.380 1.360 1.380 1.340 1.380 1,563,000 2,120,960 1.3570 0.633 0.624 0.633 0.615 0.633 3,406,426 0.6226 -1.43%
2013-01-24 0 1.400 1.360 1.400 1.330 1.400 2,355,000 3,215,590 1.3654 0.642 0.624 0.642 0.610 0.642 5,132,522 0.6265 0.00%
2013-01-23 0 1.400 1.380 1.400 1.360 1.410 1,426,000 1,972,600 1.3833 0.642 0.633 0.642 0.624 0.647 3,107,846 0.6347 -0.71%
2013-01-22 0 1.410 1.400 1.410 1.390 1.440 2,114,000 2,986,840 1.4129 0.647 0.642 0.647 0.638 0.661 4,607,283 0.6483 0.71%
2013-01-21 0 1.400 1.380 1.400 1.370 1.410 1,365,000 1,898,790 1.3911 0.642 0.633 0.642 0.629 0.647 2,974,902 0.6383 0.00%
2013-01-18 0 1.400 1.390 1.400 1.370 1.400 1,152,000 1,596,440 1.3858 0.642 0.638 0.642 0.629 0.642 2,510,686 0.6359 0.00%
2013-01-17 0 1.400 1.370 1.400 1.350 1.400 2,196,000 3,046,220 1.3872 0.642 0.629 0.642 0.619 0.642 4,785,995 0.6365 0.72%
2013-01-16 0 1.390 1.370 1.390 1.370 1.400 2,019,999 2,788,728 1.3806 0.638 0.629 0.638 0.629 0.642 4,402,416 0.6335 -0.71%
2013-01-15 0 1.400 1.390 1.400 1.390 1.410 500,000 699,590 1.3992 0.642 0.638 0.642 0.638 0.647 1,089,708 0.6420 -0.71%
2013-01-14 0 1.410 1.400 1.410 1.400 1.420 940,000 1,323,300 1.4078 0.647 0.642 0.647 0.642 0.652 2,048,650 0.6459 -0.70%
2013-01-11 0 1.420 1.400 1.420 1.400 1.430 472,000 664,740 1.4083 0.652 0.642 0.652 0.642 0.656 1,028,684 0.6462 0.71%
2013-01-10 0 1.410 1.390 1.410 1.400 1.420 700,000 983,320 1.4047 0.647 0.638 0.647 0.642 0.652 1,525,591 0.6446 -0.70%
2013-01-09 0 1.420 1.400 1.420 1.400 1.420 816,000 1,150,580 1.4100 0.652 0.642 0.652 0.642 0.652 1,778,403 0.6470 0.00%
2013-01-08 0 1.420 1.400 1.420 1.400 1.430 111,000 156,390 1.4089 0.652 0.642 0.652 0.642 0.656 241,915 0.6465 0.00%
2013-01-07 0 1.420 1.400 1.420 1.410 1.440 580,000 823,200 1.4193 0.652 0.642 0.652 0.647 0.661 1,264,061 0.6512 0.00%
2013-01-04 0 1.420 1.410 1.430 1.420 1.450 1,070,000 1,523,460 1.4238 0.652 0.647 0.656 0.652 0.665 2,331,974 0.6533 0.00%
2013-01-03 0 1.420 1.420 1.430 1.400 1.450 2,372,000 3,374,460 1.4226 0.652 0.652 0.656 0.642 0.665 5,169,572 0.6528 0.71%
2013-01-02 0 1.410 1.400 1.410 1.390 1.420 790,000 1,110,930 1.4062 0.647 0.642 0.647 0.638 0.652 1,721,738 0.6452 0.71%
2012-12-31 0 1.400 1.390 1.400 1.400 1.420 32,000 45,080 1.4088 0.642 0.638 0.642 0.642 0.652 69,741 0.6464 -1.41%
2012-12-28 0 1.420 1.390 1.420 1.400 1.420 556,000 782,240 1.4069 0.652 0.638 0.652 0.642 0.652 1,211,755 0.6455 0.00%
2012-12-27 0 1.420 1.410 1.420 1.410 1.460 374,500 536,590 1.4328 0.652 0.647 0.652 0.647 0.670 816,191 0.6574 -1.39%
2012-12-24 0 1.440 1.400 1.460 1.380 1.450 1,621,500 2,298,095 1.4173 0.661 0.642 0.670 0.633 0.665 3,533,921 0.6503 1.41%
2012-12-21 0 1.420 1.390 1.430 1.380 1.430 950,000 1,337,300 1.4077 0.652 0.638 0.656 0.633 0.656 2,070,444 0.6459 -0.70%
2012-12-20 0 1.430 1.400 1.440 1.370 1.440 1,368,000 1,922,320 1.4052 0.656 0.642 0.661 0.629 0.661 2,981,440 0.6448 -0.69%
2012-12-19 0 1.440 1.430 1.440 1.400 1.460 1,216,000 1,723,340 1.4172 0.661 0.656 0.661 0.642 0.670 2,650,169 0.6503 -0.69%
2012-12-18 0 1.450 1.410 1.450 1.400 1.460 884,000 1,260,380 1.4258 0.665 0.647 0.665 0.642 0.670 1,926,603 0.6542 2.11%
2012-12-17 0 1.420 1.420 1.430 1.410 1.460 374,000 533,760 1.4272 0.652 0.652 0.656 0.647 0.670 815,101 0.6548 -2.74%
2012-12-14 0 1.460 1.430 1.460 1.410 1.460 2,238,000 3,232,480 1.4444 0.670 0.656 0.670 0.647 0.670 4,877,531 0.6627 3.55%
2012-12-13 0 1.410 1.410 1.440 1.400 1.440 418,000 593,820 1.4206 0.647 0.647 0.661 0.642 0.661 910,995 0.6518 -1.40%
2012-12-12 0 1.430 1.410 1.430 1.390 1.450 387,000 549,450 1.4198 0.656 0.647 0.656 0.638 0.665 843,434 0.6514 0.00%
2012-12-11 0 1.430 1.400 1.430 1.390 1.450 1,000,000 1,414,780 1.4148 0.656 0.642 0.656 0.638 0.665 2,179,415 0.6492 0.00%
2012-12-10 0 1.430 1.400 1.430 1.400 1.430 382,000 539,760 1.4130 0.656 0.642 0.656 0.642 0.656 832,537 0.6483 0.00%
2012-12-07 0 1.430 1.410 1.430 1.400 1.430 504,000 713,880 1.4164 0.656 0.647 0.656 0.642 0.656 1,098,425 0.6499 0.00%
2012-12-06 0 1.430 1.390 1.430 1.400 1.430 862,000 1,225,080 1.4212 0.656 0.638 0.656 0.642 0.656 1,878,656 0.6521 0.00%
2012-12-05 0 1.430 1.410 1.430 1.370 1.430 1,307,000 1,838,818 1.4069 0.656 0.647 0.656 0.629 0.656 2,848,495 0.6455 0.70%
2012-12-04 0 1.420 1.390 1.420 1.350 1.420 812,000 1,136,260 1.3993 0.652 0.638 0.652 0.619 0.652 1,769,685 0.6421 0.71%
2012-12-03 0 1.410 1.400 1.410 1.380 1.430 298,000 417,320 1.4004 0.647 0.642 0.647 0.633 0.656 649,466 0.6426 2.17%
2012-11-30 0 1.380 1.380 1.420 1.360 1.420 970,000 1,357,530 1.3995 0.633 0.633 0.652 0.624 0.652 2,114,033 0.6422 -2.82%
2012-11-29 0 1.420 1.400 1.420 1.410 1.420 36,000 50,940 1.4150 0.652 0.642 0.652 0.647 0.652 78,459 0.6493 -0.70%
2012-11-28 0 1.430 1.380 1.430 1.380 1.430 610,000 863,600 1.4157 0.656 0.633 0.656 0.633 0.656 1,329,443 0.6496 0.00%
2012-11-27 0 1.430 1.360 1.430 1.350 1.450 1,186,000 1,661,460 1.4009 0.656 0.624 0.656 0.619 0.665 2,584,786 0.6428 0.00%
2012-11-26 0 1.430 1.410 1.430 1.400 1.440 510,000 728,080 1.4276 0.656 0.647 0.656 0.642 0.661 1,111,502 0.6550 0.00%
2012-11-23 0 1.430 1.390 1.430 1.370 1.430 1,052,000 1,476,100 1.4031 0.656 0.638 0.656 0.629 0.656 2,292,745 0.6438 2.14%
2012-11-22 0 1.400 1.350 1.400 1.380 1.400 164,000 226,700 1.3823 0.642 0.619 0.642 0.633 0.642 357,424 0.6343 1.45%
2012-11-21 0 1.380 1.350 1.380 1.350 1.410 904,000 1,253,440 1.3865 0.633 0.619 0.633 0.619 0.647 1,970,191 0.6362 0.73%
2012-11-20 0 1.370 1.350 1.370 1.320 1.370 1,086,000 1,460,480 1.3448 0.629 0.619 0.629 0.606 0.629 2,366,845 0.6171 3.79%
2012-11-19 0 1.320 1.270 1.320 1.240 1.340 6,800,000 8,564,560 1.2595 0.606 0.583 0.606 0.569 0.615 14,820,022 0.5779 4.76%
2012-11-16 0 1.260 1.250 1.260 1.240 1.280 742,000 937,040 1.2629 0.578 0.574 0.578 0.569 0.587 1,617,126 0.5794 0.80%
2012-11-15 0 1.250 1.240 1.250 1.250 1.270 114,000 143,520 1.2589 0.574 0.569 0.574 0.574 0.583 248,453 0.5777 0.00%
2012-11-14 0 1.250 1.250 1.260 1.250 1.260 266,000 332,660 1.2506 0.574 0.574 0.578 0.574 0.578 579,724 0.5738 0.00%
2012-11-13 0 1.250 1.240 1.250 1.240 1.250 460,000 572,680 1.2450 0.574 0.569 0.574 0.569 0.574 1,002,531 0.5712 -2.34%
2012-11-12 0 1.280 1.240 1.250 1.250 1.300 578,000 731,300 1.2652 0.587 0.569 0.574 0.574 0.596 1,259,702 0.5805 2.40%
2012-11-09 0 1.250 1.230 1.250 1.230 1.250 870,000 1,070,260 1.2302 0.574 0.564 0.574 0.564 0.574 1,896,091 0.5645 0.00%
2012-11-08 0 1.250 1.220 1.250 1.230 1.250 1,142,000 1,426,380 1.2490 0.574 0.560 0.574 0.564 0.574 2,488,892 0.5731 0.00%
2012-11-07 0 1.250 1.240 1.250 1.230 1.270 923,250 1,156,352 1.2525 0.574 0.569 0.574 0.564 0.583 2,012,145 0.5747 0.00%
2012-11-06 0 1.250 1.240 1.250 1.230 1.250 208,000 256,340 1.2324 0.574 0.569 0.574 0.564 0.574 453,318 0.5655 0.00%
2012-11-05 0 1.250 1.230 1.250 1.230 1.250 48,000 59,760 1.2450 0.574 0.564 0.574 0.564 0.574 104,612 0.5713 0.00%
2012-11-02 0 1.250 1.230 1.250 1.230 1.250 214,000 265,860 1.2423 0.574 0.564 0.574 0.564 0.574 466,395 0.5700 0.00%
2012-11-01 0 1.250 1.240 1.250 1.240 1.270 166,731 207,059 1.2419 0.574 0.569 0.574 0.569 0.583 363,376 0.5698 1.63%
2012-10-31 0 1.230 1.230 1.240 1.220 1.270 1,102,000 1,375,740 1.2484 0.564 0.564 0.569 0.560 0.583 2,401,715 0.5728 -2.38%
2012-10-30 0 1.260 1.260 1.270 1.250 1.280 754,000 949,680 1.2595 0.578 0.578 0.583 0.574 0.587 1,643,279 0.5779 0.00%
2012-10-29 0 1.260 1.250 1.260 1.250 1.260 212,000 266,100 1.2552 0.578 0.574 0.578 0.574 0.578 462,036 0.5759 0.00%
2012-10-26 0 1.260 1.240 1.260 1.250 1.300 656,000 832,680 1.2693 0.578 0.569 0.578 0.574 0.596 1,429,696 0.5824 0.00%
2012-10-25 0 1.260 1.240 1.270 1.240 1.270 592,000 739,300 1.2488 0.578 0.569 0.583 0.569 0.583 1,290,214 0.5730 0.80%
2012-10-24 0 1.250 1.240 1.250 1.230 1.280 2,917,000 3,648,050 1.2506 0.574 0.569 0.574 0.564 0.587 6,357,354 0.5738 1.63%
2012-10-22 0 1.230 1.210 1.230 1.210 1.230 88,000 107,720 1.2241 0.564 0.555 0.564 0.555 0.564 191,789 0.5617 1.65%
2012-10-19 0 1.210 1.200 1.210 1.200 1.210 206,000 247,620 1.2020 0.555 0.551 0.555 0.551 0.555 448,959 0.5515 0.00%
2012-10-18 0 1.210 1.190 1.210 1.170 1.230 3,654,000 4,444,180 1.2163 0.555 0.546 0.555 0.537 0.564 7,963,583 0.5581 -0.82%
2012-10-17 0 1.220 1.190 1.220 1.200 1.230 78,000 94,340 1.2095 0.560 0.546 0.560 0.551 0.564 169,994 0.5550 1.67%
2012-10-16 0 1.200 1.180 1.200 1.170 1.240 1,742,000 2,067,500 1.1869 0.551 0.541 0.551 0.537 0.569 3,796,541 0.5446 1.69%
2012-10-15 0 1.180 1.170 1.220 1.180 1.230 1,118,000 1,341,900 1.2003 0.541 0.537 0.560 0.541 0.564 2,436,586 0.5507 -4.07%
2012-10-12 0 1.230 1.230 1.240 1.210 1.280 478,000 582,900 1.2195 0.564 0.564 0.569 0.555 0.587 1,041,760 0.5595 -0.81%
2012-10-11 0 1.240 1.230 1.240 1.230 1.280 340,000 424,400 1.2482 0.569 0.564 0.569 0.564 0.587 741,001 0.5727 -2.36%
2012-10-10 0 1.270 1.250 1.290 1.240 1.330 3,964,000 5,044,500 1.2726 0.583 0.574 0.592 0.569 0.610 8,639,201 0.5839 -0.78%
2012-10-09 0 1.280 1.260 1.280 1.180 1.320 1,089,000 1,366,700 1.2550 0.587 0.578 0.587 0.541 0.606 2,373,383 0.5758 5.79%
2012-10-08 0 1.210 1.190 1.210 1.190 1.210 151,000 179,710 1.1901 0.555 0.546 0.555 0.546 0.555 329,092 0.5461 -0.82%
2012-10-05 0 1.220 1.200 1.220 1.190 1.220 160,000 194,300 1.2144 0.560 0.551 0.560 0.546 0.560 348,706 0.5572 0.00%
2012-10-04 0 1.220 1.220 1.230 1.210 1.250 516,000 632,900 1.2266 0.560 0.560 0.564 0.555 0.574 1,124,578 0.5628 0.00%
2012-10-03 0 1.220 1.190 1.220 1.180 1.220 201,000 243,350 1.2107 0.560 0.546 0.560 0.541 0.560 438,062 0.5555 1.67%
2012-09-28 0 1.200 1.180 1.200 1.170 1.200 251,000 298,450 1.1890 0.551 0.541 0.551 0.537 0.551 547,033 0.5456 -1.64%
2012-09-27 0 1.220 1.210 1.220 1.130 1.220 1,088,000 1,281,820 1.1781 0.560 0.555 0.560 0.518 0.560 2,371,204 0.5406 3.39%
2012-09-26 0 1.180 1.160 1.180 1.160 1.180 76,000 88,480 1.1642 0.541 0.532 0.541 0.532 0.541 165,636 0.5342 0.00%
2012-09-25 0 1.180 1.180 1.190 1.170 1.180 144,000 168,780 1.1721 0.541 0.541 0.546 0.537 0.541 313,836 0.5378 0.00%
2012-09-24 0 1.180 1.170 1.180 1.160 1.200 108,000 127,220 1.1780 0.541 0.537 0.541 0.532 0.551 235,377 0.5405 -1.67%
2012-09-21 0 1.200 1.170 1.210 1.170 1.210 548,000 648,840 1.1840 0.551 0.537 0.555 0.537 0.555 1,194,319 0.5433 0.84%
2012-09-20 0 1.190 1.180 1.190 1.180 1.210 798,000 952,720 1.1939 0.546 0.541 0.546 0.541 0.555 1,739,173 0.5478 -3.25%
2012-09-19 0 1.230 1.210 1.230 1.170 1.250 3,272,000 4,020,920 1.2289 0.564 0.555 0.564 0.537 0.574 7,131,046 0.5639 5.13%
2012-09-18 0 1.170 1.170 1.180 1.170 1.200 1,179,000 1,390,780 1.1796 0.537 0.537 0.541 0.537 0.551 2,569,530 0.5413 -1.68%
2012-09-17 0 1.190 1.190 1.200 1.150 1.220 1,368,000 1,638,440 1.1977 0.546 0.546 0.551 0.528 0.560 2,981,440 0.5495 2.59%
2012-09-14 0 1.160 1.160 1.180 1.150 1.180 102,000 118,680 1.1635 0.532 0.532 0.541 0.528 0.541 222,300 0.5339 0.87%
2012-09-13 0 1.150 1.150 1.160 1.140 1.180 1,058,000 1,208,020 1.1418 0.528 0.528 0.532 0.523 0.541 2,305,821 0.5239 -0.86%
2012-09-12 0 1.160 1.160 1.180 1.130 1.180 2,484,000 2,883,400 1.1608 0.532 0.532 0.541 0.518 0.541 5,413,667 0.5326 1.75%
2012-09-11 0 1.140 1.130 1.140 1.080 1.150 20,068,000 22,083,640 1.1004 0.523 0.518 0.523 0.496 0.528 43,736,501 0.5049 0.88%
2012-09-10 0 1.130 1.120 1.140 1.120 1.140 301,000 340,060 1.1298 0.518 0.514 0.523 0.514 0.523 656,004 0.5184 -0.88%
2012-09-07 0 1.140 1.140 1.150 1.130 1.150 2,424,000 2,783,500 1.1483 0.523 0.523 0.528 0.518 0.528 5,282,902 0.5269 -0.87%
2012-09-06 0 1.150 1.130 1.150 1.130 1.150 2,348,000 2,688,460 1.1450 0.528 0.518 0.528 0.518 0.528 5,117,266 0.5254 -0.86%
2012-09-05 0 1.160 1.140 1.160 1.120 1.160 2,078,000 2,408,360 1.1590 0.532 0.523 0.532 0.514 0.532 4,528,824 0.5318 -0.85%
2012-09-04 0 1.170 1.150 1.170 1.150 1.180 124,000 144,980 1.1692 0.537 0.528 0.537 0.528 0.541 270,247 0.5365 0.00%
2012-09-03 0 1.170 1.170 1.180 1.150 1.180 938,000 1,093,140 1.1654 0.537 0.537 0.541 0.528 0.541 2,044,291 0.5347 2.63%
2012-08-31 0 1.140 1.130 1.140 1.120 1.150 4,016,000 4,521,600 1.1259 0.523 0.518 0.523 0.514 0.528 8,752,531 0.5166 0.88%
2012-08-30 0 1.130 1.130 1.150 1.130 1.160 246,000 283,880 1.1540 0.518 0.518 0.528 0.518 0.532 536,136 0.5295 -2.59%
2012-08-29 0 1.160 1.150 1.160 1.140 1.170 276,000 320,360 1.1607 0.532 0.528 0.532 0.523 0.537 601,519 0.5326 0.87%
2012-08-28 0 1.150 1.140 1.150 1.110 1.150 6,260,000 7,044,720 1.1254 0.528 0.523 0.528 0.509 0.528 13,643,138 0.5164 -1.71%
2012-08-27 0 1.170 1.140 1.170 1.140 1.170 176,400 201,984 1.1450 0.537 0.523 0.537 0.523 0.537 384,449 0.5254 -0.85%
2012-08-24 0 1.180 1.170 1.180 1.110 1.180 4,394,000 4,948,140 1.1261 0.541 0.537 0.541 0.509 0.541 9,576,350 0.5167 0.85%
2012-08-23 0 1.170 1.170 1.180 1.160 1.200 16,035,271 18,919,968 1.1799 0.537 0.537 0.541 0.532 0.551 34,947,511 0.5414 -0.85%
2012-08-22 0 1.180 1.160 1.180 1.170 1.200 344,000 406,500 1.1817 0.541 0.532 0.541 0.537 0.551 749,719 0.5422 -0.84%
2012-08-21 0 1.190 1.180 1.190 1.160 1.190 480,000 565,740 1.1786 0.546 0.541 0.546 0.532 0.546 1,046,119 0.5408 -0.83%
2012-08-20 0 1.200 1.160 1.200 1.160 1.200 151,000 178,230 1.1803 0.551 0.532 0.551 0.532 0.551 329,092 0.5416 2.56%
2012-08-17 0 1.170 1.170 1.210 1.170 1.220 608,000 738,580 1.2148 0.537 0.537 0.555 0.537 0.560 1,325,084 0.5574 -1.68%
2012-08-16 0 1.190 1.160 1.190 1.190 1.200 72,000 86,360 1.1994 0.546 0.532 0.546 0.546 0.551 156,918 0.5504 -0.83%
2012-08-15 0 1.200 1.170 1.200 1.160 1.210 661,000 790,770 1.1963 0.551 0.537 0.551 0.532 0.555 1,440,593 0.5489 0.84%
2012-08-14 0 1.190 1.150 1.190 1.150 1.190 220,000 259,820 1.1810 0.546 0.528 0.546 0.528 0.546 479,471 0.5419 0.00%
2012-08-13 0 1.190 1.170 1.190 1.150 1.200 318,000 378,860 1.1914 0.546 0.537 0.546 0.528 0.551 693,054 0.5467 0.00%
2012-08-10 0 1.190 1.160 1.200 1.160 1.200 244,000 289,460 1.1863 0.546 0.532 0.551 0.532 0.551 531,777 0.5443 -0.83%
2012-08-09 0 1.200 1.170 1.200 1.150 1.200 192,000 228,900 1.1922 0.551 0.537 0.551 0.528 0.551 418,448 0.5470 1.69%
2012-08-08 0 1.180 1.180 1.190 1.120 1.180 690,000 800,620 1.1603 0.541 0.541 0.546 0.514 0.541 1,503,796 0.5324 3.51%
2012-08-07 0 1.140 1.120 1.140 1.120 1.150 320,000 362,260 1.1321 0.523 0.514 0.523 0.514 0.528 697,413 0.5194 1.79%
2012-08-06 0 1.120 1.090 1.120 1.080 1.130 4,042,000 4,486,800 1.1100 0.514 0.500 0.514 0.496 0.518 8,809,196 0.5093 -1.75%
2012-08-03 0 1.140 1.140 1.150 1.090 1.180 3,484,000 3,921,100 1.1255 0.523 0.523 0.528 0.500 0.541 7,593,082 0.5164 -3.39%
2012-08-02 0 1.180 1.160 1.180 1.130 1.180 854,000 995,640 1.1659 0.541 0.532 0.541 0.518 0.541 1,861,220 0.5349 0.85%
2012-08-01 0 1.170 1.130 1.170 1.130 1.170 972,000 1,122,580 1.1549 0.537 0.518 0.537 0.518 0.537 2,118,391 0.5299 0.00%
2012-07-31 0 1.170 1.160 1.170 1.150 1.190 348,000 404,376 1.1620 0.537 0.532 0.537 0.528 0.546 758,436 0.5332 0.00%
2012-07-30 0 1.170 1.150 1.180 1.160 1.180 344,000 404,760 1.1766 0.537 0.528 0.541 0.532 0.541 749,719 0.5399 0.00%
2012-07-27 0 1.170 1.160 1.180 1.150 1.190 1,036,000 1,204,040 1.1622 0.537 0.532 0.541 0.528 0.546 2,257,874 0.5333 0.00%
2012-07-26 0 1.170 1.140 1.170 1.140 1.220 2,492,000 2,901,480 1.1643 0.537 0.523 0.537 0.523 0.560 5,431,102 0.5342 -0.85%
2012-07-25 0 1.180 1.160 1.190 1.180 1.190 940,000 1,109,440 1.1803 0.541 0.532 0.546 0.541 0.546 2,048,650 0.5415 -0.84%
2012-07-24 0 1.190 1.180 1.190 1.180 1.200 1,938,000 2,298,220 1.1859 0.546 0.541 0.546 0.541 0.551 4,223,706 0.5441 0.85%
2012-07-23 0 1.180 1.180 1.190 1.180 1.200 358,000 426,140 1.1903 0.541 0.541 0.546 0.541 0.551 780,231 0.5462 -0.84%
2012-07-20 0 1.190 1.160 1.190 1.150 1.190 3,878,000 4,535,220 1.1695 0.546 0.532 0.546 0.528 0.546 8,451,771 0.5366 0.00%
2012-07-19 0 1.190 1.150 1.190 1.190 1.190 44,000 52,360 1.1900 0.546 0.528 0.546 0.546 0.546 95,894 0.5460 0.00%
2012-07-18 0 1.190 1.140 1.190 1.170 1.190 404,000 474,020 1.1733 0.546 0.523 0.546 0.537 0.546 880,484 0.5384 0.85%
2012-07-17 0 1.180 1.130 1.180 1.150 1.180 526,000 613,560 1.1665 0.541 0.518 0.541 0.528 0.541 1,146,372 0.5352 1.72%
2012-07-16 0 1.160 1.120 1.160 1.080 1.160 4,230,000 4,693,780 1.1096 0.532 0.514 0.532 0.496 0.532 9,218,926 0.5091 0.00%
2012-07-13 0 1.160 1.150 1.160 1.150 1.170 2,360,000 2,730,060 1.1568 0.532 0.528 0.532 0.528 0.537 5,143,419 0.5308 0.87%
2012-07-12 0 1.150 1.150 1.160 1.150 1.190 5,902,000 6,897,820 1.1687 0.528 0.528 0.532 0.528 0.546 12,862,907 0.5363 -2.54%
2012-07-11 0 1.180 1.160 1.180 1.160 1.190 3,664,000 4,306,740 1.1754 0.541 0.532 0.541 0.532 0.546 7,985,377 0.5393 0.00%
2012-07-10 0 1.180 1.170 1.180 1.120 1.220 5,198,000 6,044,340 1.1628 0.541 0.537 0.541 0.514 0.560 11,328,599 0.5335 3.51%
2012-07-09 0 1.140 1.120 1.140 1.110 1.160 7,022,000 7,977,640 1.1361 0.523 0.514 0.523 0.509 0.532 15,303,852 0.5213 -0.87%
2012-07-06 0 1.150 1.150 1.170 1.150 1.190 3,458,000 4,015,800 1.1613 0.528 0.528 0.537 0.528 0.546 7,536,417 0.5329 -2.54%
2012-07-05 0 1.180 1.160 1.180 1.170 1.190 1,542,000 1,818,180 1.1791 0.541 0.532 0.541 0.537 0.546 3,360,658 0.5410 0.00%
2012-07-04 0 1.180 1.170 1.190 1.170 1.200 1,696,000 2,017,120 1.1893 0.541 0.537 0.546 0.537 0.551 3,696,288 0.5457 -0.84%
2012-07-03 0 1.190 1.170 1.200 1.160 1.210 3,560,782 4,205,871 1.1812 0.546 0.537 0.551 0.532 0.555 7,760,422 0.5420 2.59%
2012-06-29 0 1.160 1.160 1.180 1.130 1.190 13,365,387 15,636,553 1.1699 0.532 0.532 0.541 0.518 0.546 29,128,725 0.5368 -2.52%
2012-06-28 0 1.190 1.170 1.190 1.170 1.230 4,278,000 5,149,500 1.2037 0.546 0.537 0.546 0.537 0.564 9,323,537 0.5523 -1.65%
2012-06-27 0 1.210 1.190 1.220 1.190 1.220 364,000 439,000 1.2060 0.555 0.546 0.560 0.546 0.560 793,307 0.5534 0.00%
2012-06-26 0 1.210 1.190 1.210 1.150 1.220 10,974,000 13,079,220 1.1918 0.555 0.546 0.555 0.528 0.560 23,916,900 0.5469 0.83%
2012-06-25 0 1.200 1.190 1.200 1.190 1.200 2,144,000 2,553,760 1.1911 0.551 0.546 0.551 0.546 0.551 4,672,666 0.5465 0.84%
2012-06-22 0 1.190 1.180 1.200 1.180 1.200 15,526,000 18,476,200 1.1900 0.546 0.541 0.551 0.541 0.551 33,837,598 0.5460 -0.83%
2012-06-21 0 1.200 1.190 1.200 1.190 1.220 608,000 725,900 1.1939 0.551 0.546 0.551 0.546 0.560 1,325,084 0.5478 0.00%
2012-06-20 0 1.200 1.200 1.210 1.200 1.210 94,000 112,920 1.2013 0.551 0.551 0.555 0.551 0.555 204,865 0.5512 0.00%
2012-06-19 0 1.200 1.200 1.210 1.190 1.220 406,000 489,380 1.2054 0.551 0.551 0.555 0.546 0.560 884,843 0.5531 -0.83%
2012-06-18 0 1.210 1.200 1.220 1.200 1.230 22,442,000 26,936,880 1.2003 0.555 0.551 0.560 0.551 0.564 48,910,432 0.5507 0.83%
2012-06-15 0 1.200 1.190 1.210 1.190 1.230 1,922,000 2,314,150 1.2040 0.551 0.546 0.555 0.546 0.564 4,188,836 0.5525 0.84%
2012-06-14 0 1.190 1.190 1.200 1.180 1.200 1,866,000 2,220,180 1.1898 0.546 0.546 0.551 0.541 0.551 4,066,788 0.5459 -1.65%
2012-06-13 0 1.210 1.200 1.210 1.190 1.210 246,000 295,820 1.2025 0.555 0.551 0.555 0.546 0.555 536,136 0.5518 1.68%
2012-06-12 0 1.190 1.190 1.210 1.160 1.210 210,000 251,540 1.1978 0.546 0.546 0.555 0.532 0.555 457,677 0.5496 -0.83%
2012-06-11 0 1.200 1.190 1.200 1.170 1.210 1,166,000 1,398,840 1.1997 0.551 0.546 0.551 0.537 0.555 2,541,198 0.5505 0.84%
2012-06-08 0 1.190 1.190 1.220 1.180 1.220 452,000 542,820 1.2009 0.546 0.546 0.560 0.541 0.560 985,096 0.5510 -0.83%
2012-06-07 0 1.200 1.200 1.210 1.200 1.230 202,000 246,140 1.2185 0.551 0.551 0.555 0.551 0.564 440,242 0.5591 0.00%
2012-06-06 0 1.200 1.200 1.210 1.170 1.230 1,077,638 1,293,356 1.2002 0.551 0.551 0.555 0.537 0.564 2,348,620 0.5507 0.84%
2012-06-05 0 1.190 1.190 1.200 1.190 1.250 2,874,000 3,479,220 1.2106 0.546 0.546 0.551 0.546 0.574 6,263,639 0.5555 -2.46%
2012-06-04 0 1.220 1.190 1.210 1.130 1.230 12,518,000 14,968,360 1.1957 0.560 0.546 0.555 0.518 0.564 27,281,917 0.5487 4.27%
2012-06-01 0 1.170 1.150 1.180 1.040 1.200 12,569,617 14,417,534 1.1470 0.537 0.528 0.541 0.477 0.551 27,394,412 0.5263 -1.68%
2012-05-31 0 1.190 1.170 1.190 1.150 1.390 22,370,986 28,766,664 1.2859 0.546 0.537 0.546 0.528 0.638 48,755,663 0.5900 -14.39%
2012-05-30 0 1.390 1.430 1.440 1.350 1.430 9,156,000 12,704,860 1.3876 0.638 0.656 0.661 0.619 0.656 19,954,724 0.6367 0.00%
2012-05-29 0 1.390 1.380 1.390 1.320 1.410 4,292,000 5,912,196 1.3775 0.638 0.633 0.638 0.606 0.647 9,354,049 0.6320 -1.42%
2012-05-28 0 1.410 1.400 1.410 1.380 1.410 819,000 1,139,760 1.3916 0.647 0.642 0.647 0.633 0.647 1,784,941 0.6385 0.71%
2012-05-25 0 1.400 1.400 1.410 1.370 1.420 3,026,000 4,225,520 1.3964 0.642 0.642 0.647 0.629 0.652 6,594,910 0.6407 0.00%
2012-05-24 0 1.400 1.400 1.420 1.390 1.450 3,276,000 4,610,470 1.4073 0.642 0.642 0.652 0.638 0.665 7,139,764 0.6457 -2.10%
2012-05-23 0 1.430 1.430 1.450 1.410 1.470 4,084,000 5,880,980 1.4400 0.656 0.656 0.665 0.647 0.674 8,900,731 0.6607 -1.38%
2012-05-22 0 1.450 1.450 1.480 1.450 1.480 2,231,000 3,273,690 1.4674 0.665 0.665 0.679 0.665 0.679 4,862,275 0.6733 -1.36%
2012-05-21 0 1.470 1.470 1.480 1.400 1.490 9,060,000 13,175,840 1.4543 0.674 0.674 0.679 0.642 0.684 19,745,500 0.6673 -2.00%
2012-05-18 0 1.500 1.490 1.500 1.400 1.500 7,230,400 10,482,724 1.4498 0.688 0.684 0.688 0.642 0.688 15,758,042 0.6652 -0.66%
2012-05-17 0 1.510 1.500 1.510 1.430 1.550 20,838,000 30,931,140 1.4844 0.693 0.688 0.693 0.656 0.711 45,414,650 0.6811 7.86%
2012-05-16 0 1.400 1.450 1.520 1.340 1.640 27,370,000 41,516,880 1.5169 0.642 0.665 0.697 0.615 0.752 59,650,589 0.6960 -14.63%
2012-05-15 0 1.640 1.630 1.640 1.600 1.650 5,348,000 8,698,520 1.6265 0.752 0.748 0.752 0.734 0.757 11,655,512 0.7463 0.61%
2012-05-14 0 1.630 1.630 1.640 1.620 1.650 1,513,600 2,472,014 1.6332 0.748 0.748 0.752 0.743 0.757 3,298,763 0.7494 -0.61%
2012-05-11 0 1.640 1.640 1.650 1.600 1.660 5,494,000 8,924,320 1.6244 0.752 0.752 0.757 0.734 0.762 11,973,706 0.7453 0.00%
2012-05-10 0 1.640 1.630 1.640 1.620 1.660 3,796,000 6,243,390 1.6447 0.752 0.748 0.752 0.743 0.762 8,273,059 0.7547 -1.20%
2012-05-09 0 1.660 1.630 1.660 1.500 1.680 10,247,000 16,673,150 1.6271 0.762 0.748 0.762 0.688 0.771 22,332,466 0.7466 0.00%
2012-05-08 0 1.660 1.650 1.660 1.630 1.690 2,779,000 4,586,580 1.6504 0.762 0.757 0.762 0.748 0.775 6,056,594 0.7573 -0.60%
2012-05-07 0 1.670 1.660 1.670 1.640 1.690 5,719,000 9,471,570 1.6562 0.766 0.762 0.766 0.752 0.775 12,464,075 0.7599 0.00%
2012-05-04 0 1.670 1.660 1.670 1.650 1.680 6,132,160 10,222,705 1.6671 0.766 0.762 0.766 0.757 0.771 13,364,522 0.7649 0.00%
2012-05-03 0 1.670 1.660 1.670 1.650 1.680 10,648,000 17,702,300 1.6625 0.766 0.762 0.766 0.757 0.771 23,206,411 0.7628 -1.18%
2012-05-02 0 1.690 1.680 1.690 1.660 1.690 5,394,352 9,048,234 1.6774 0.775 0.771 0.775 0.762 0.775 11,756,532 0.7696 0.00%
2012-04-30 0 1.690 1.670 1.690 1.670 1.700 1,374,500 2,314,944 1.6842 0.775 0.766 0.775 0.766 0.780 2,995,606 0.7728 0.00%
2012-04-27 0 1.690 1.680 1.690 1.650 1.700 2,626,000 4,421,680 1.6838 0.775 0.771 0.775 0.757 0.780 5,723,144 0.7726 0.60%
2012-04-26 0 1.680 1.670 1.680 1.640 1.690 10,888,000 18,109,470 1.6633 0.771 0.766 0.771 0.752 0.775 23,729,471 0.7632 0.00%
2012-04-25 0 1.680 1.670 1.680 1.630 1.700 10,023,000 16,654,700 1.6616 0.771 0.766 0.771 0.748 0.780 21,844,277 0.7624 0.60%
2012-04-24 0 1.670 1.670 1.680 1.660 1.710 14,468,000 24,351,870 1.6832 0.766 0.766 0.771 0.762 0.785 31,531,777 0.7723 -1.18%
2012-04-23 0 1.690 1.680 1.690 1.610 1.740 13,691,000 23,239,880 1.6975 0.775 0.771 0.775 0.739 0.798 29,838,371 0.7789 0.00%
2012-04-20 0 1.690 1.690 1.700 1.630 1.690 24,394,000 40,768,080 1.6712 0.775 0.775 0.780 0.748 0.775 53,164,650 0.7668 3.68%
2012-04-19 0 1.630 1.620 1.640 1.570 1.640 17,946,000 28,769,780 1.6031 0.748 0.743 0.752 0.720 0.752 39,111,782 0.7356 3.16%
2012-04-18 0 1.580 1.580 1.600 1.550 1.620 19,856,000 31,610,880 1.5920 0.725 0.725 0.734 0.711 0.743 43,274,465 0.7305 1.28%
2012-04-17 0 1.560 1.550 1.560 1.490 1.560 14,558,000 22,201,310 1.5250 0.716 0.711 0.716 0.684 0.716 31,727,924 0.6997 3.31%
2012-04-16 0 1.510 1.510 1.520 1.450 1.540 15,608,000 23,423,100 1.5007 0.693 0.693 0.697 0.665 0.707 34,016,310 0.6886 4.14%
2012-04-13 0 1.450 1.430 1.450 1.390 1.450 14,812,684 21,165,526 1.4289 0.665 0.656 0.665 0.638 0.665 32,282,986 0.6556 2.84%
2012-04-12 0 1.410 1.400 1.410 1.360 1.410 10,611,000 14,670,720 1.3826 0.647 0.642 0.647 0.624 0.647 23,125,773 0.6344 3.68%
2012-04-11 0 1.360 1.340 1.360 1.320 1.400 12,112,000 16,445,320 1.3578 0.624 0.615 0.624 0.606 0.642 26,397,075 0.6230 1.49%
2012-04-10 0 1.340 1.340 1.360 1.330 1.370 19,330,000 25,810,060 1.3352 0.615 0.615 0.624 0.610 0.629 42,128,092 0.6127 -0.74%
2012-04-05 0 1.350 1.350 1.360 1.310 1.380 18,686,000 25,036,260 1.3398 0.619 0.619 0.624 0.601 0.633 40,724,549 0.6148 2.27%
2012-04-03 0 1.320 1.310 1.320 1.300 1.330 10,656,000 13,964,020 1.3104 0.606 0.601 0.606 0.596 0.610 23,223,847 0.6013 -0.75%
2012-04-02 0 1.330 1.320 1.330 1.290 1.330 15,074,000 19,884,920 1.3192 0.610 0.606 0.610 0.592 0.610 32,852,502 0.6053 0.00%
2012-03-30 0 1.330 1.330 1.340 1.310 1.350 17,076,000 22,692,380 1.3289 0.610 0.610 0.615 0.601 0.619 37,215,691 0.6098 0.00%
2012-03-29 0 1.330 1.330 1.340 1.290 1.340 15,934,000 21,109,140 1.3248 0.610 0.610 0.615 0.592 0.615 34,726,799 0.6079 -0.75%
2012-03-28 0 1.340 1.310 1.340 1.310 1.340 15,370,000 20,434,380 1.3295 0.615 0.601 0.615 0.601 0.615 33,497,609 0.6100 0.00%
2012-03-27 0 1.340 1.320 1.340 1.330 1.350 17,086,000 22,736,580 1.3307 0.615 0.606 0.615 0.610 0.619 37,237,485 0.6106 0.75%
2012-03-26 0 1.330 1.330 1.340 1.330 1.340 16,960,000 22,561,140 1.3303 0.610 0.610 0.615 0.610 0.615 36,962,879 0.6104 0.00%
2012-03-23 0 1.330 1.330 1.340 1.310 1.340 15,905,000 21,140,690 1.3292 0.610 0.610 0.615 0.601 0.615 34,663,596 0.6099 -1.48%
2012-03-22 0 1.350 1.340 1.350 1.310 1.350 1,458,000 1,939,760 1.3304 0.619 0.615 0.619 0.601 0.619 3,177,587 0.6105 3.85%
2012-03-21 0 1.300 1.300 1.310 1.290 1.350 4,553,000 5,924,890 1.3013 0.596 0.596 0.601 0.592 0.619 9,922,877 0.5971 0.78%
2012-03-20 0 1.290 1.290 1.300 1.290 1.320 15,838,000 20,587,380 1.2999 0.592 0.592 0.596 0.592 0.606 34,517,575 0.5964 -0.77%
2012-03-19 0 1.300 1.290 1.300 1.280 1.300 16,280,000 21,155,260 1.2995 0.596 0.592 0.596 0.587 0.596 35,480,877 0.5962 0.00%
2012-03-16 0 1.300 1.290 1.300 1.270 1.300 8,270,000 10,688,620 1.2925 0.596 0.592 0.596 0.583 0.596 18,023,762 0.5930 2.36%
2012-03-15 0 1.270 1.260 1.280 1.250 1.280 7,708,678 9,754,928 1.2654 0.583 0.578 0.587 0.574 0.587 16,800,409 0.5806 -0.78%
2012-03-14 0 1.280 1.260 1.280 1.270 1.280 362,000 463,160 1.2794 0.587 0.578 0.587 0.583 0.587 788,948 0.5871 0.79%
2012-03-13 0 1.270 1.270 1.290 1.270 1.290 22,000 28,140 1.2791 0.583 0.583 0.592 0.583 0.592 47,947 0.5869 -1.55%
2012-03-12 0 1.290 1.280 1.290 1.260 1.290 416,000 524,520 1.2609 0.592 0.587 0.592 0.578 0.592 906,637 0.5785 0.78%
2012-03-09 0 1.280 1.270 1.300 1.260 1.300 676,000 867,940 1.2839 0.587 0.583 0.596 0.578 0.596 1,473,285 0.5891 -0.78%
2012-03-08 0 1.290 1.270 1.280 1.250 1.290 306,000 391,120 1.2782 0.592 0.583 0.587 0.574 0.592 666,901 0.5865 1.57%
2012-03-07 0 1.270 1.270 1.280 1.250 1.320 2,856,238 3,662,124 1.2821 0.583 0.583 0.587 0.574 0.606 6,224,928 0.5883 -1.55%
2012-03-06 0 1.290 1.270 1.290 1.240 1.300 1,339,000 1,700,800 1.2702 0.592 0.583 0.592 0.569 0.596 2,918,237 0.5828 -1.53%
2012-03-05 0 1.310 1.300 1.310 1.300 1.340 3,027,000 3,986,690 1.3170 0.601 0.596 0.601 0.596 0.615 6,597,089 0.6043 0.77%
2012-03-02 0 1.300 1.280 1.300 1.250 1.340 1,502,000 1,933,900 1.2875 0.596 0.587 0.596 0.574 0.615 3,273,481 0.5908 1.56%
2012-03-01 0 1.280 1.250 1.280 1.250 1.280 856,000 1,089,520 1.2728 0.587 0.574 0.587 0.574 0.587 1,865,579 0.5840 0.00%
2012-02-29 0 1.280 1.270 1.280 1.250 1.300 2,332,000 2,974,620 1.2756 0.587 0.583 0.587 0.574 0.596 5,082,396 0.5853 -1.54%
2012-02-28 0 1.300 1.270 1.300 1.240 1.310 1,817,000 2,302,210 1.2670 0.596 0.583 0.596 0.569 0.601 3,959,997 0.5814 0.78%
2012-02-27 0 1.290 1.270 1.300 1.260 1.350 2,354,000 3,045,920 1.2939 0.592 0.583 0.596 0.578 0.619 5,130,343 0.5937 -3.01%
2012-02-24 0 1.330 1.310 1.350 1.260 1.360 1,779,000 2,332,280 1.3110 0.610 0.601 0.619 0.578 0.624 3,877,179 0.6015 0.76%
2012-02-23 0 1.320 1.320 1.340 1.200 1.350 6,870,000 8,755,420 1.2744 0.606 0.606 0.615 0.551 0.619 14,972,581 0.5848 0.76%
2012-02-22 0 1.310 1.300 1.310 1.280 1.350 1,764,000 2,298,120 1.3028 0.601 0.596 0.601 0.587 0.619 3,844,488 0.5978 -2.96%
2012-02-21 0 1.350 1.340 1.350 1.330 1.380 1,240,000 1,668,900 1.3459 0.619 0.615 0.619 0.610 0.633 2,702,475 0.6175 -2.17%
2012-02-20 0 1.380 1.360 1.380 1.360 1.400 685,927 941,463 1.3725 0.633 0.624 0.633 0.624 0.642 1,494,920 0.6298 -0.72%
2012-02-17 0 1.390 1.380 1.390 1.380 1.390 457,000 633,290 1.3858 0.638 0.633 0.638 0.633 0.638 995,993 0.6358 0.00%
2012-02-16 0 1.390 1.370 1.390 1.370 1.400 1,535,000 2,117,490 1.3795 0.638 0.629 0.638 0.629 0.642 3,345,402 0.6330 -0.71%
2012-02-15 0 1.400 1.380 1.400 1.380 1.400 367,500 511,292 1.3913 0.642 0.633 0.642 0.633 0.642 800,935 0.6384 0.00%
2012-02-14 0 1.400 1.390 1.400 1.380 1.400 587,200 815,160 1.3882 0.642 0.638 0.642 0.633 0.642 1,279,753 0.6370 0.00%
2012-02-13 0 1.400 1.380 1.400 1.370 1.410 5,598,000 7,795,540 1.3926 0.642 0.633 0.642 0.629 0.647 12,200,365 0.6390 0.00%
2012-02-10 0 1.400 1.370 1.390 1.380 1.420 4,288,000 5,989,960 1.3969 0.642 0.629 0.638 0.633 0.652 9,345,332 0.6410 -0.71%
2012-02-09 0 1.410 1.390 1.410 1.380 1.420 4,595,250 6,439,612 1.4014 0.647 0.638 0.647 0.633 0.652 10,014,957 0.6430 0.00%
2012-02-08 0 1.410 1.400 1.410 1.410 1.420 879,000 1,241,960 1.4129 0.647 0.642 0.647 0.647 0.652 1,915,706 0.6483 -0.70%
2012-02-07 0 1.420 1.410 1.420 1.400 1.420 2,478,000 3,493,300 1.4097 0.652 0.647 0.652 0.642 0.652 5,400,590 0.6468 0.71%
2012-02-06 0 1.410 1.400 1.410 1.390 1.410 1,362,000 1,908,800 1.4015 0.647 0.642 0.647 0.638 0.647 2,968,363 0.6430 0.00%
2012-02-03 0 1.410 1.390 1.410 1.380 1.410 1,371,000 1,918,580 1.3994 0.647 0.638 0.647 0.633 0.647 2,987,978 0.6421 -0.70%
2012-02-02 0 1.420 1.390 1.410 1.400 1.420 1,386,000 1,952,500 1.4087 0.652 0.638 0.647 0.642 0.652 3,020,669 0.6464 0.00%
2012-02-01 0 1.420 1.410 1.420 1.400 1.450 1,938,000 2,742,480 1.4151 0.652 0.647 0.652 0.642 0.665 4,223,706 0.6493 -1.39%
2012-01-31 0 1.440 1.430 1.440 1.400 1.460 5,162,000 7,392,520 1.4321 0.661 0.656 0.661 0.642 0.670 11,250,140 0.6571 -0.69%
2012-01-30 0 1.450 1.430 1.460 1.380 1.470 6,210,000 8,886,660 1.4310 0.665 0.656 0.670 0.633 0.674 13,534,167 0.6566 -2.03%
2012-01-27 0 1.480 1.440 1.470 1.430 1.490 3,120,000 4,538,120 1.4545 0.679 0.661 0.674 0.656 0.684 6,799,775 0.6674 -0.67%
2012-01-26 0 1.490 1.420 1.470 1.350 1.500 8,500,000 12,131,840 1.4273 0.684 0.652 0.674 0.619 0.688 18,525,028 0.6549 5.67%
2012-01-20 0 1.410 1.380 1.410 1.370 1.440 5,736,000 8,015,000 1.3973 0.647 0.633 0.647 0.629 0.661 12,501,125 0.6411 -1.40%
2012-01-19 0 1.430 1.400 1.440 1.400 1.450 8,892,000 12,584,700 1.4153 0.656 0.642 0.661 0.642 0.665 19,379,358 0.6494 -0.69%
2012-01-18 0 1.440 1.430 1.450 1.410 1.470 5,322,000 7,649,670 1.4374 0.661 0.656 0.665 0.647 0.674 11,598,847 0.6595 -2.70%
2012-01-17 0 1.480 1.440 1.480 1.360 1.490 18,360,000 26,251,800 1.4298 0.679 0.661 0.679 0.624 0.684 40,014,060 0.6561 5.71%
2012-01-16 0 1.400 1.380 1.400 1.380 1.450 3,191,000 4,484,540 1.4054 0.642 0.633 0.642 0.633 0.665 6,954,513 0.6448 0.00%
2012-01-13 0 1.400 1.390 1.400 1.320 1.400 10,217,000 13,924,690 1.3629 0.642 0.638 0.642 0.606 0.642 22,267,083 0.6253 3.70%
2012-01-12 0 1.350 1.350 1.360 1.250 1.380 8,930,800 11,774,860 1.3185 0.619 0.619 0.624 0.574 0.633 19,463,920 0.6050 3.85%
2012-01-11 0 1.300 1.290 1.300 1.270 1.310 3,336,000 4,307,220 1.2911 0.596 0.592 0.596 0.583 0.601 7,270,529 0.5924 -0.76%
2012-01-10 0 1.310 1.290 1.310 1.280 1.310 1,890,164 2,435,995 1.2888 0.601 0.592 0.601 0.587 0.601 4,119,452 0.5913 -0.76%
2012-01-09 0 1.320 1.290 1.320 1.220 1.330 11,606,000 15,037,240 1.2956 0.606 0.592 0.606 0.560 0.610 25,294,291 0.5945 0.00%
2012-01-06 0 1.320 1.290 1.320 1.290 1.330 3,004,000 3,947,400 1.3140 0.606 0.592 0.606 0.592 0.610 6,546,963 0.6029 0.00%
2012-01-05 0 1.320 1.300 1.320 1.300 1.340 2,466,000 3,241,720 1.3146 0.606 0.596 0.606 0.596 0.615 5,374,437 0.6032 -1.49%
2012-01-04 0 1.340 1.320 1.340 1.290 1.350 11,092,000 14,629,700 1.3189 0.615 0.606 0.615 0.592 0.619 24,174,071 0.6052 3.08%
2012-01-03 0 1.300 1.280 1.300 1.280 1.310 1,101,000 1,414,170 1.2844 0.596 0.587 0.596 0.587 0.601 2,399,536 0.5894 -0.76%
2011-12-30 0 1.310 1.290 1.310 1.250 1.320 8,099,900 10,533,949 1.3005 0.601 0.592 0.601 0.574 0.606 17,653,044 0.5967 2.34%
2011-12-29 0 1.280 1.270 1.290 1.210 1.320 9,208,755 11,745,516 1.2755 0.587 0.583 0.592 0.555 0.606 20,069,699 0.5852 2.40%
2011-12-28 0 1.250 1.240 1.250 1.240 1.260 222,000 278,220 1.2532 0.574 0.569 0.574 0.569 0.578 483,830 0.5750 -1.57%
2011-12-23 0 1.270 1.260 1.270 1.220 1.270 1,746,419 2,186,197 1.2518 0.583 0.578 0.583 0.560 0.583 3,806,172 0.5744 0.79%
2011-12-22 0 1.260 1.250 1.260 1.190 1.260 10,169,000 12,643,020 1.2433 0.578 0.574 0.578 0.546 0.578 22,162,471 0.5705 1.61%
2011-12-21 0 1.240 1.230 1.240 1.170 1.240 18,338,000 22,480,860 1.2259 0.569 0.564 0.569 0.537 0.569 39,966,113 0.5625 3.33%
2011-12-20 0 1.200 1.190 1.220 1.160 1.220 7,640,000 9,153,900 1.1982 0.551 0.546 0.560 0.532 0.560 16,650,731 0.5498 3.45%
2011-12-19 0 1.160 1.160 1.170 1.150 1.200 7,636,000 9,008,200 1.1797 0.532 0.532 0.537 0.528 0.551 16,642,013 0.5413 -3.33%
2011-12-16 0 1.200 1.200 1.220 1.140 1.230 21,118,000 25,512,280 1.2081 0.551 0.551 0.560 0.523 0.564 46,024,886 0.5543 1.69%
2011-12-15 0 1.180 1.150 1.180 1.140 1.190 906,000 1,052,620 1.1618 0.541 0.528 0.541 0.523 0.546 1,974,550 0.5331 -0.84%
2011-12-14 0 1.190 1.170 1.190 1.160 1.190 4,600,000 5,350,860 1.1632 0.546 0.537 0.546 0.532 0.546 10,025,309 0.5337 0.85%
2011-12-13 0 1.180 1.170 1.180 1.170 1.200 3,282,000 3,909,360 1.1912 0.541 0.537 0.541 0.537 0.551 7,152,840 0.5465 -0.84%
2011-12-12 0 1.190 1.190 1.200 1.170 1.200 912,000 1,082,560 1.1870 0.546 0.546 0.551 0.537 0.551 1,987,627 0.5446 0.85%
2011-12-09 0 1.180 1.180 1.190 1.150 1.230 7,734,000 9,342,160 1.2079 0.541 0.541 0.546 0.528 0.564 16,855,596 0.5542 0.85%
2011-12-08 0 1.170 1.150 1.190 1.150 1.170 978,000 1,128,120 1.1535 0.537 0.528 0.546 0.528 0.537 2,131,468 0.5293 0.00%
2011-12-07 0 1.170 1.170 1.180 1.170 1.200 1,042,000 1,225,680 1.1763 0.537 0.537 0.541 0.537 0.551 2,270,950 0.5397 -1.68%
2011-12-06 0 1.190 1.180 1.190 1.130 1.230 11,813,000 14,287,890 1.2095 0.546 0.541 0.546 0.518 0.564 25,745,430 0.5550 0.85%
2011-12-05 0 1.180 1.170 1.180 1.170 1.200 3,534,000 4,220,460 1.1942 0.541 0.537 0.541 0.537 0.551 7,702,053 0.5480 0.00%
2011-12-02 0 1.180 1.160 1.180 1.150 1.190 1,272,000 1,488,970 1.1706 0.541 0.532 0.541 0.528 0.546 2,772,216 0.5371 2.61%
2011-12-01 0 1.150 1.140 1.160 1.140 1.190 1,179,981 1,367,566 1.1590 0.528 0.523 0.532 0.523 0.546 2,571,668 0.5318 1.77%
2011-11-30 0 1.130 1.120 1.130 1.120 1.190 3,929,581 4,488,726 1.1423 0.518 0.514 0.518 0.514 0.546 8,564,188 0.5241 -5.04%
2011-11-29 0 1.190 1.170 1.190 1.160 1.190 660,000 779,420 1.1809 0.546 0.537 0.546 0.532 0.546 1,438,414 0.5419 0.00%
2011-11-28 0 1.190 1.180 1.200 1.170 1.230 25,636,000 30,803,120 1.2016 0.546 0.541 0.551 0.537 0.564 55,871,484 0.5513 3.48%
2011-11-25 0 1.150 1.150 1.160 1.120 1.170 25,740,000 29,411,480 1.1426 0.528 0.528 0.532 0.514 0.537 56,098,143 0.5243 1.77%
2011-11-24 0 1.130 1.130 1.140 1.070 1.150 22,946,000 25,291,220 1.1022 0.518 0.518 0.523 0.491 0.528 50,008,857 0.5057 3.67%
2011-11-23 0 1.090 1.090 1.100 1.010 1.100 27,704,000 29,166,720 1.0528 0.500 0.500 0.505 0.463 0.505 60,378,514 0.4831 -3.54%
2011-11-22 0 1.130 1.120 1.140 1.080 1.180 1,976,000 2,249,500 1.1384 0.518 0.514 0.523 0.496 0.541 4,306,524 0.5223 -6.61%
2011-11-21 0 1.210 1.200 1.210 1.170 1.210 824,000 978,060 1.1870 0.555 0.551 0.555 0.537 0.555 1,795,838 0.5446 5.22%
2011-11-18 0 1.150 1.150 1.160 1.120 1.210 16,893,000 20,233,740 1.1978 0.528 0.528 0.532 0.514 0.555 36,816,858 0.5496 -3.36%
2011-11-17 0 1.190 1.180 1.190 1.180 1.220 23,002,000 27,328,060 1.1881 0.546 0.541 0.546 0.541 0.560 50,130,904 0.5451 1.71%
2011-11-16 0 1.170 1.170 1.180 1.140 1.190 20,070,000 23,411,140 1.1665 0.537 0.537 0.541 0.523 0.546 43,740,860 0.5352 0.00%
2011-11-15 0 1.170 1.160 1.170 1.100 1.190 17,256,000 19,921,380 1.1545 0.537 0.532 0.537 0.505 0.546 37,607,986 0.5297 5.41%
2011-11-14 0 1.110 1.100 1.110 1.100 1.130 15,560,000 17,285,040 1.1109 0.509 0.505 0.509 0.505 0.518 33,911,698 0.5097 0.00%
2011-11-11 0 1.110 1.110 1.120 1.070 1.110 11,634,000 12,629,880 1.0856 0.509 0.509 0.514 0.491 0.509 25,355,314 0.4981 2.78%
2011-11-10 0 1.080 1.080 1.090 1.020 1.110 18,748,000 20,419,520 1.0892 0.496 0.496 0.500 0.468 0.509 40,859,673 0.4997 -1.82%
2011-11-09 0 1.100 1.100 1.110 1.100 1.140 11,440,000 12,712,920 1.1113 0.505 0.505 0.509 0.505 0.523 24,932,508 0.5099 -0.90%
2011-11-08 0 1.110 1.100 1.110 1.070 1.110 14,163,500 15,363,640 1.0847 0.509 0.505 0.509 0.491 0.509 30,868,145 0.4977 2.78%
2011-11-07 0 1.080 1.070 1.080 1.070 1.090 7,263,500 7,825,520 1.0774 0.496 0.491 0.496 0.491 0.500 15,830,181 0.4943 0.00%
2011-11-04 0 1.080 1.060 1.080 1.050 1.080 1,927,000 2,053,180 1.0655 0.496 0.486 0.496 0.482 0.496 4,199,733 0.4889 2.86%
2011-11-03 0 1.050 1.050 1.060 1.040 1.070 2,018,000 2,115,680 1.0484 0.482 0.482 0.486 0.477 0.491 4,398,060 0.4810 1.94%
2011-11-02 0 1.030 1.020 1.030 1.020 1.040 2,174,000 2,237,040 1.0290 0.473 0.468 0.473 0.468 0.477 4,738,048 0.4721 0.00%
2011-11-01 0 1.030 1.000 1.030 1.000 1.030 794,000 812,220 1.0229 0.473 0.459 0.473 0.459 0.473 1,730,456 0.4694 -0.96%
2011-10-31 0 1.040 1.020 1.040 0.990 1.040 4,565,379 4,660,459 1.0208 0.477 0.468 0.477 0.454 0.477 9,949,856 0.4684 5.05%
2011-10-28 0 0.990 0.980 0.990 0.980 0.990 3,358,242 3,294,027 0.9809 0.454 0.450 0.454 0.450 0.454 7,319,003 0.4501 0.00%
2011-10-27 0 0.990 0.980 0.990 0.980 1.020 3,491,000 3,472,080 0.9946 0.454 0.450 0.454 0.450 0.468 7,608,338 0.4564 1.02%
2011-10-26 0 0.980 0.970 0.980 0.970 0.980 346,000 338,920 0.9795 0.450 0.445 0.450 0.445 0.450 754,078 0.4494 0.00%
2011-10-25 0 0.980 0.970 0.980 0.960 0.980 19,994,000 19,433,120 0.9719 0.450 0.445 0.450 0.440 0.450 43,575,224 0.4460 1.03%
2011-10-24 0 0.970 0.970 0.980 0.970 1.000 29,551,000 28,700,580 0.9712 0.445 0.445 0.450 0.445 0.459 64,403,893 0.4456 0.00%
2011-10-21 0 0.970 0.960 0.970 0.940 0.970 14,180,000 13,537,040 0.9547 0.445 0.440 0.445 0.431 0.445 30,904,105 0.4380 3.19%
2011-10-20 0 0.940 0.940 0.950 0.920 0.960 31,588,000 29,602,820 0.9372 0.431 0.431 0.436 0.422 0.440 68,843,362 0.4300 -1.05%
2011-10-19 0 0.950 0.940 0.950 0.940 0.950 38,445,000 36,254,460 0.9430 0.436 0.431 0.436 0.431 0.436 83,787,611 0.4327 1.06%
2011-10-18 0 0.940 0.940 0.950 0.940 0.960 18,964,000 17,829,380 0.9402 0.431 0.431 0.436 0.431 0.440 41,330,427 0.4314 0.00%
2011-10-17 0 0.940 0.930 0.940 0.930 0.950 22,830,000 21,329,420 0.9343 0.431 0.427 0.431 0.427 0.436 49,756,045 0.4287 1.08%
2011-10-14 0 0.930 0.930 0.940 0.930 0.940 3,766,000 3,512,240 0.9326 0.427 0.427 0.431 0.427 0.431 8,207,677 0.4279 -1.06%
2011-10-13 0 0.940 0.940 0.950 0.920 0.940 2,565,000 2,392,730 0.9328 0.431 0.431 0.436 0.422 0.431 5,590,200 0.4280 0.00%
2011-10-12 0 0.940 0.930 0.940 0.940 0.960 13,956,000 13,253,160 0.9496 0.431 0.427 0.431 0.431 0.440 30,415,916 0.4357 -2.08%
2011-10-11 0 0.960 0.940 0.960 0.940 0.960 12,374,000 11,730,770 0.9480 0.440 0.431 0.440 0.431 0.440 26,968,082 0.4350 2.13%
2011-10-10 0 0.940 0.940 0.950 0.930 0.950 2,797,581 2,647,461 0.9463 0.431 0.431 0.436 0.427 0.436 6,097,090 0.4342 1.08%
2011-10-07 0 0.930 0.930 0.940 0.910 0.950 1,006,000 947,100 0.9415 0.427 0.427 0.431 0.418 0.436 2,192,492 0.4320 1.09%
2011-10-06 0 0.920 0.910 0.930 0.890 0.960 12,255,000 11,269,140 0.9196 0.422 0.418 0.427 0.408 0.440 26,708,731 0.4219 0.00%
2011-10-04 0 0.920 0.910 0.930 0.900 0.960 17,870,000 16,442,700 0.9201 0.422 0.418 0.427 0.413 0.440 38,946,146 0.4222 -1.08%
2011-10-03 0 0.930 0.900 0.930 0.900 0.980 18,678,000 17,437,540 0.9336 0.427 0.413 0.427 0.413 0.450 40,707,114 0.4284 -2.11%
2011-09-30 0 0.950 0.940 0.950 0.940 1.020 26,472,000 26,229,940 0.9909 0.436 0.431 0.436 0.431 0.468 57,693,475 0.4546 -6.86%
2011-09-28 0 1.020 1.000 1.010 1.000 1.080 29,366,753 29,700,777 1.0114 0.468 0.459 0.463 0.459 0.496 64,002,343 0.4641 0.99%
2011-09-27 0 1.010 1.000 1.010 1.000 1.010 18,140,000 18,141,220 1.0001 0.463 0.459 0.463 0.459 0.463 39,534,589 0.4589 0.00%
2011-09-26 0 1.010 1.000 1.010 0.980 1.010 36,980,000 36,960,840 0.9995 0.463 0.459 0.463 0.450 0.463 80,594,768 0.4586 1.00%
2011-09-23 0 1.000 0.990 1.000 0.970 1.000 22,774,000 22,650,540 0.9946 0.459 0.454 0.459 0.445 0.459 49,633,998 0.4564 1.01%
2011-09-22 0 0.990 0.990 1.000 0.940 1.010 32,278,000 31,811,080 0.9855 0.454 0.454 0.459 0.431 0.463 70,347,158 0.4522 -1.98%
2011-09-21 0 1.010 1.000 1.010 0.950 1.020 29,936,000 29,413,320 0.9825 0.463 0.459 0.463 0.436 0.468 65,242,968 0.4508 0.00%
2011-09-20 0 1.010 1.000 1.010 0.980 1.050 34,941,000 35,131,690 1.0055 0.463 0.459 0.463 0.450 0.482 76,150,940 0.4613 0.00%
2011-09-19 0 1.010 1.000 1.020 0.920 1.020 40,183,611 39,693,047 0.9878 0.463 0.459 0.468 0.422 0.468 87,576,766 0.4532 14.77%
2011-09-16 0 0.880 0.930 0.950 0.810 0.950 5,336,000 4,460,880 0.8360 0.404 0.427 0.436 0.372 0.436 11,629,359 0.3836 7.32%
2011-09-15 0 0.820 0.810 0.820 0.790 0.820 5,831,756 4,693,720 0.8049 0.376 0.372 0.376 0.362 0.376 12,709,817 0.3693 3.80%
2011-09-14 0 0.790 0.780 0.790 0.760 0.790 5,574,000 4,336,800 0.7780 0.362 0.358 0.362 0.349 0.362 12,148,059 0.3570 5.33%
2011-09-12 0 0.750 0.740 0.750 0.750 0.820 4,794,000 3,730,380 0.7781 0.344 0.340 0.344 0.344 0.376 10,448,116 0.3570 -9.64%
2011-09-09 0 0.830 0.820 0.830 0.810 0.830 9,429,000 7,751,740 0.8221 0.381 0.376 0.381 0.372 0.381 20,549,704 0.3772 1.22%
2011-09-08 0 0.820 0.810 0.820 0.810 0.830 7,394,000 6,024,160 0.8147 0.376 0.372 0.376 0.372 0.381 16,114,595 0.3738 2.50%
2011-09-07 0 0.800 0.790 0.800 0.790 0.810 8,422,000 6,713,580 0.7971 0.367 0.362 0.367 0.362 0.372 18,355,033 0.3658 1.27%
2011-09-06 0 0.790 0.780 0.790 0.750 0.800 11,570,000 8,925,960 0.7715 0.362 0.358 0.362 0.344 0.367 25,215,832 0.3540 -2.47%
2011-09-05 0 0.810 0.800 0.810 0.800 0.840 8,764,000 7,153,900 0.8163 0.372 0.367 0.372 0.367 0.385 19,100,393 0.3745 -3.57%
2011-09-02 0 0.840 0.830 0.840 0.810 0.860 9,330,000 7,792,660 0.8352 0.385 0.381 0.385 0.372 0.395 20,333,942 0.3832 2.44%
2011-09-01 0 0.820 0.800 0.820 0.740 0.880 22,672,000 18,576,700 0.8194 0.376 0.367 0.376 0.340 0.404 49,411,697 0.3760 10.81%
2011-08-31 0 0.740 0.730 0.740 0.710 0.740 5,330,000 3,844,560 0.7213 0.340 0.335 0.340 0.326 0.340 11,616,282 0.3310 1.37%
2011-08-30 0 0.730 0.710 0.740 0.690 0.760 9,366,000 6,875,980 0.7341 0.335 0.326 0.340 0.317 0.349 20,412,401 0.3369 2.82%
2011-08-29 0 0.710 0.700 0.710 0.690 0.830 10,492,000 7,610,660 0.7254 0.326 0.321 0.326 0.317 0.381 22,866,422 0.3328 -14.46%
2011-08-26 0 0.830 0.780 0.790 0.760 0.910 7,908,000 6,434,580 0.8137 0.381 0.358 0.362 0.349 0.418 17,234,814 0.3733 -7.78%
2011-08-25 0 0.900 0.900 0.910 0.840 0.960 10,466,000 9,391,900 0.8974 0.413 0.413 0.418 0.385 0.440 22,809,758 0.4117 -5.26%
2011-08-24 0 0.950 0.940 0.950 0.940 1.000 4,186,000 4,040,460 0.9652 0.436 0.431 0.436 0.431 0.459 9,123,031 0.4429 -4.04%
2011-08-23 0 0.990 0.980 0.990 0.970 1.010 10,276,000 10,220,440 0.9946 0.454 0.450 0.454 0.445 0.463 22,395,669 0.4564 0.00%
2011-08-22 0 0.990 0.970 0.990 0.960 1.020 7,680,000 7,607,920 0.9906 0.454 0.445 0.454 0.440 0.468 16,737,907 0.4545 0.00%
2011-08-19 0 0.990 0.980 0.990 0.950 0.990 8,272,000 8,044,440 0.9725 0.454 0.450 0.454 0.436 0.454 18,028,121 0.4462 0.00%
2011-08-18 0 0.990 0.970 0.990 0.970 0.990 7,838,000 7,692,660 0.9815 0.454 0.445 0.454 0.445 0.454 17,082,255 0.4503 -1.00%
2011-08-17 0 1.000 0.990 1.000 0.980 1.010 9,912,000 9,834,880 0.9922 0.459 0.454 0.459 0.450 0.463 21,602,362 0.4553 -0.99%
2011-08-16 0 1.010 0.990 1.010 0.990 1.020 8,856,000 8,866,020 1.0011 0.463 0.454 0.463 0.454 0.468 19,300,899 0.4594 2.02%
2011-08-15 0 0.990 0.980 0.990 0.980 1.030 8,404,000 8,402,280 0.9998 0.454 0.450 0.454 0.450 0.473 18,315,804 0.4587 -1.98%
2011-08-12 0 1.010 0.990 1.000 0.980 1.010 7,752,000 7,719,060 0.9958 0.463 0.454 0.459 0.450 0.463 16,894,825 0.4569 1.00%
2011-08-11 0 1.000 0.990 1.000 0.970 1.000 7,233,000 7,160,300 0.9899 0.459 0.454 0.459 0.445 0.459 15,763,709 0.4542 -0.99%
2011-08-10 0 1.010 0.990 1.010 0.990 1.020 9,736,000 9,793,460 1.0059 0.463 0.454 0.463 0.454 0.468 21,218,785 0.4615 0.00%
2011-08-09 0 1.010 1.000 1.010 0.940 1.010 20,562,000 20,259,900 0.9853 0.463 0.459 0.463 0.431 0.463 44,813,132 0.4521 -0.98%
2011-08-08 0 1.020 1.010 1.020 1.000 1.040 19,676,000 19,949,560 1.0139 0.468 0.463 0.468 0.459 0.477 42,882,170 0.4652 -2.86%
2011-08-05 0 1.050 1.040 1.050 1.020 1.090 6,330,000 6,606,520 1.0437 0.482 0.477 0.482 0.468 0.500 13,795,697 0.4789 -6.25%
2011-08-04 0 1.120 1.100 1.120 1.100 1.130 5,738,000 6,404,940 1.1162 0.514 0.505 0.514 0.505 0.518 12,505,483 0.5122 0.00%
2011-08-03 0 1.120 1.110 1.120 1.100 1.150 8,380,000 9,441,280 1.1266 0.514 0.509 0.514 0.505 0.528 18,263,498 0.5169 -0.88%
2011-08-02 0 1.130 1.130 1.140 1.070 1.160 18,054,000 20,183,380 1.1179 0.518 0.518 0.523 0.491 0.532 39,347,159 0.5130 4.63%
2011-08-01 0 1.080 1.070 1.080 1.070 1.090 9,068,000 9,799,700 1.0807 0.496 0.491 0.496 0.491 0.500 19,762,935 0.4959 0.00%
2011-07-29 0 1.080 1.070 1.080 1.070 1.090 11,360,000 12,296,490 1.0824 0.496 0.491 0.496 0.491 0.500 24,758,155 0.4967 0.00%
2011-07-28 0 1.080 1.060 1.070 1.020 1.080 8,704,000 9,234,360 1.0609 0.496 0.486 0.491 0.468 0.496 18,969,628 0.4868 5.88%
2011-07-27 0 1.020 1.010 1.020 1.010 1.030 10,620,000 10,828,040 1.0196 0.468 0.463 0.468 0.463 0.473 23,145,388 0.4678 -0.97%
2011-07-26 0 1.030 1.020 1.030 1.010 1.040 9,344,000 9,561,420 1.0233 0.473 0.468 0.473 0.463 0.477 20,364,454 0.4695 -2.83%
2011-07-25 0 1.060 1.050 1.060 1.040 1.060 2,406,000 2,530,340 1.0517 0.486 0.482 0.486 0.477 0.486 5,243,673 0.4826 -0.93%
2011-07-22 0 1.070 1.050 1.070 1.050 1.100 3,450,000 3,684,900 1.0681 0.491 0.482 0.491 0.482 0.505 7,518,982 0.4901 3.88%
2011-07-21 0 1.030 1.020 1.030 1.000 1.040 15,548,000 15,932,560 1.0247 0.473 0.468 0.473 0.459 0.477 33,885,545 0.4702 -0.96%
2011-07-20 0 1.040 1.040 1.050 1.040 1.080 2,156,000 2,259,680 1.0481 0.477 0.477 0.482 0.477 0.496 4,698,819 0.4809 -0.95%
2011-07-19 0 1.050 1.030 1.050 1.030 1.060 2,754,000 2,877,000 1.0447 0.482 0.473 0.482 0.473 0.486 6,002,109 0.4793 0.00%
2011-07-18 0 1.050 1.050 1.070 1.050 1.100 8,084,000 8,627,260 1.0672 0.482 0.482 0.491 0.482 0.505 17,618,391 0.4897 -4.55%
2011-07-15 0 1.100 1.100 1.110 1.060 1.130 10,980,000 11,923,160 1.0859 0.505 0.505 0.509 0.486 0.518 23,929,977 0.4983 2.80%
2011-07-14 0 1.070 1.070 1.080 1.070 1.120 9,036,000 9,780,520 1.0824 0.491 0.491 0.496 0.491 0.514 19,693,194 0.4966 -2.73%
2011-07-13 0 1.100 1.090 1.110 1.050 1.100 13,352,000 14,428,700 1.0806 0.505 0.500 0.509 0.482 0.505 29,099,549 0.4958 0.00%
2011-07-12 0 1.100 1.090 1.100 1.050 1.110 6,556,000 7,081,320 1.0801 0.505 0.500 0.505 0.482 0.509 14,288,245 0.4956 -2.65%
2011-07-11 0 1.130 1.110 1.140 1.110 1.180 4,833,000 5,469,960 1.1318 0.518 0.509 0.523 0.509 0.541 10,533,113 0.5193 -4.24%
2011-07-08 0 1.180 1.180 1.190 1.160 1.190 2,604,000 3,065,300 1.1772 0.541 0.541 0.546 0.532 0.546 5,675,197 0.5401 0.00%
2011-07-07 0 1.180 1.170 1.180 1.160 1.260 8,532,000 10,282,560 1.2052 0.541 0.537 0.541 0.532 0.578 18,594,769 0.5530 -4.07%
2011-07-06 0 1.230 1.210 1.230 1.140 1.270 7,200,000 8,704,700 1.2090 0.564 0.555 0.564 0.523 0.583 15,691,788 0.5547 0.82%
2011-07-05 0 1.220 1.220 1.230 1.210 1.250 5,138,000 6,335,360 1.2330 0.560 0.560 0.564 0.555 0.574 11,197,834 0.5658 -0.81%
2011-07-04 0 1.230 1.210 1.240 1.180 1.230 10,002,000 12,032,480 1.2030 0.564 0.555 0.569 0.541 0.564 21,798,509 0.5520 6.03%
2011-06-30 0 1.160 1.140 1.160 1.120 1.180 10,660,000 12,238,100 1.1480 0.532 0.523 0.532 0.514 0.541 23,232,564 0.5268 -2.52%
2011-06-29 0 1.190 1.170 1.200 1.140 1.300 17,304,000 20,935,420 1.2099 0.546 0.537 0.551 0.523 0.596 37,712,598 0.5551 -8.46%
2011-06-28 0 1.300 1.270 1.300 1.280 1.350 7,444,000 9,731,360 1.3073 0.596 0.583 0.596 0.587 0.619 16,223,565 0.5998 -2.99%
2011-06-27 0 1.340 1.330 1.340 1.320 1.360 7,490,000 10,110,440 1.3499 0.615 0.610 0.615 0.606 0.624 16,323,819 0.6194 -0.74%
2011-06-24 0 1.350 1.340 1.350 1.330 1.360 11,612,000 15,643,380 1.3472 0.619 0.615 0.619 0.610 0.624 25,307,367 0.6181 0.75%
2011-06-23 0 1.340 1.320 1.340 1.320 1.350 2,494,000 3,337,060 1.3380 0.615 0.606 0.615 0.606 0.619 5,435,461 0.6139 0.00%
2011-06-22 0 1.340 1.330 1.340 1.330 1.370 7,742,000 10,472,280 1.3527 0.615 0.610 0.615 0.610 0.629 16,873,031 0.6207 -0.74%
2011-06-21 0 1.350 1.340 1.350 1.330 1.370 4,008,000 5,399,820 1.3473 0.619 0.615 0.619 0.610 0.629 8,735,095 0.6182 0.00%
2011-06-20 0 1.350 1.350 1.360 1.330 1.380 7,522,000 10,198,200 1.3558 0.619 0.619 0.624 0.610 0.633 16,393,560 0.6221 1.50%
2011-06-17 0 1.330 1.310 1.320 1.310 1.330 4,770,000 6,311,400 1.3231 0.610 0.601 0.606 0.601 0.610 10,395,810 0.6071 2.31%
2011-06-16 0 1.300 1.280 1.300 1.290 1.330 4,941,000 6,449,570 1.3053 0.596 0.587 0.596 0.592 0.610 10,768,490 0.5989 -0.76%
2011-06-15 0 1.310 1.300 1.310 1.290 1.320 2,940,000 3,849,000 1.3092 0.601 0.596 0.601 0.592 0.606 6,407,480 0.6007 0.00%
2011-06-14 0 1.310 1.300 1.310 1.290 1.350 8,720,088 11,540,155 1.3234 0.601 0.596 0.601 0.592 0.619 19,004,691 0.6072 0.77%
2011-06-13 0 1.300 1.280 1.300 1.280 1.350 4,300,000 5,651,520 1.3143 0.596 0.587 0.596 0.587 0.619 9,371,485 0.6031 -2.26%
2011-06-10 0 1.330 1.320 1.330 1.310 1.370 7,902,000 10,644,146 1.3470 0.610 0.606 0.610 0.601 0.629 17,221,738 0.6181 -1.48%
2011-06-09 0 1.350 1.340 1.350 1.320 1.370 11,226,000 15,175,980 1.3519 0.619 0.615 0.619 0.606 0.629 24,466,113 0.6203 -1.46%
2011-06-08 0 1.370 1.360 1.370 1.340 1.380 10,226,000 13,860,780 1.3554 0.629 0.624 0.629 0.615 0.633 22,286,698 0.6219 -0.72%
2011-06-07 0 1.380 1.370 1.380 1.360 1.380 4,968,000 6,823,100 1.3734 0.633 0.629 0.633 0.624 0.633 10,827,334 0.6302 0.00%
2011-06-03 0 1.380 1.380 1.390 1.360 1.390 3,926,000 5,399,440 1.3753 0.633 0.633 0.638 0.624 0.638 8,556,383 0.6310 -0.72%
2011-06-02 0 1.390 1.380 1.390 1.370 1.390 6,758,000 9,330,000 1.3806 0.638 0.633 0.638 0.629 0.638 14,728,487 0.6335 -0.71%
2011-06-01 0 1.400 1.390 1.400 1.370 1.400 11,884,620 16,423,784 1.3819 0.642 0.638 0.642 0.629 0.642 25,901,519 0.6341 1.45%
2011-05-31 0 1.380 1.380 1.390 1.340 1.390 11,917,000 16,196,128 1.3591 0.633 0.633 0.638 0.615 0.638 25,972,089 0.6236 2.22%
2011-05-30 0 1.350 1.350 1.360 1.350 1.400 10,477,000 14,321,440 1.3669 0.619 0.619 0.624 0.619 0.642 22,833,731 0.6272 -0.74%
2011-05-27 0 1.360 1.340 1.350 1.330 1.360 11,852,000 15,964,160 1.3470 0.624 0.615 0.619 0.610 0.624 25,830,427 0.6180 0.74%
2011-05-26 0 1.350 1.340 1.350 1.320 1.370 12,658,000 17,086,020 1.3498 0.619 0.615 0.619 0.606 0.629 27,587,035 0.6193 -0.74%
2011-05-25 0 1.360 1.350 1.360 1.320 1.390 9,972,000 13,484,600 1.3522 0.624 0.619 0.624 0.606 0.638 21,733,127 0.6205 0.74%
2011-05-24 0 1.350 1.350 1.360 1.280 1.370 46,182,000 61,195,020 1.3251 0.619 0.619 0.624 0.587 0.629 100,649,745 0.6080 5.47%
2011-05-23 0 1.280 1.260 1.280 1.210 1.300 38,166,000 48,056,480 1.2591 0.587 0.578 0.587 0.555 0.596 83,179,554 0.5777 4.92%
2011-05-20 0 1.220 1.200 1.220 1.150 1.220 11,528,000 13,757,100 1.1934 0.560 0.551 0.560 0.528 0.560 25,124,296 0.5476 2.52%
2011-05-19 0 1.190 1.170 1.190 1.100 1.190 10,882,000 12,519,740 1.1505 0.546 0.537 0.546 0.505 0.546 23,716,394 0.5279 3.48%
2011-05-18 0 1.150 1.130 1.150 1.110 1.220 11,317,000 13,225,860 1.1687 0.528 0.518 0.528 0.509 0.560 24,664,440 0.5362 0.00%
2011-05-17 0 1.150 1.140 1.150 1.130 1.180 3,404,000 3,923,580 1.1526 0.528 0.523 0.528 0.518 0.541 7,418,729 0.5289 -0.86%
2011-05-16 0 1.160 1.140 1.160 1.130 1.170 1,657,000 1,887,910 1.1394 0.532 0.523 0.532 0.518 0.537 3,611,291 0.5228 0.00%
2011-05-13 0 1.160 1.150 1.160 1.140 1.170 4,686,000 5,411,120 1.1547 0.532 0.528 0.532 0.523 0.537 10,212,739 0.5298 0.87%
2011-05-12 0 1.150 1.130 1.150 1.130 1.170 3,386,000 3,874,280 1.1442 0.528 0.518 0.528 0.518 0.537 7,379,499 0.5250 0.88%
2011-05-11 0 1.140 1.140 1.160 1.140 1.190 8,560,000 9,967,440 1.1644 0.523 0.523 0.532 0.523 0.546 18,655,793 0.5343 -0.87%
2011-05-09 0 1.150 1.140 1.170 1.140 1.180 4,644,000 5,412,740 1.1655 0.528 0.523 0.537 0.523 0.541 10,121,203 0.5348 0.00%
2011-05-06 0 1.150 1.130 1.160 1.060 1.160 20,042,000 22,036,050 1.0995 0.528 0.518 0.532 0.486 0.532 43,679,836 0.5045 5.50%
2011-05-05 0 1.090 1.080 1.100 1.080 1.170 4,956,000 5,503,690 1.1105 0.500 0.496 0.505 0.496 0.537 10,801,181 0.5095 -6.03%
2011-05-04 0 1.160 1.140 1.160 1.130 1.180 2,334,000 2,694,240 1.1543 0.532 0.523 0.532 0.518 0.541 5,086,755 0.5297 0.00%
2011-05-03 0 1.160 1.150 1.160 1.150 1.190 1,126,000 1,307,800 1.1615 0.532 0.528 0.532 0.528 0.546 2,454,021 0.5329 -1.69%
2011-04-29 0 1.180 1.160 1.180 1.140 1.180 2,364,000 2,744,180 1.1608 0.541 0.532 0.541 0.523 0.541 5,152,137 0.5326 0.85%
2011-04-28 0 1.170 1.170 1.180 1.150 1.240 6,910,000 8,210,060 1.1881 0.537 0.537 0.541 0.528 0.569 15,059,758 0.5452 -2.50%
2011-04-27 0 1.200 1.190 1.200 1.200 1.240 2,104,000 2,573,780 1.2233 0.551 0.546 0.551 0.551 0.569 4,585,489 0.5613 0.00%
2011-04-26 0 1.200 1.190 1.200 1.190 1.260 5,034,000 6,143,780 1.2205 0.551 0.546 0.551 0.546 0.578 10,971,175 0.5600 -2.44%
2011-04-21 0 1.230 1.210 1.230 1.210 1.240 2,406,000 2,943,060 1.2232 0.564 0.555 0.564 0.555 0.569 5,243,673 0.5613 -1.60%
2011-04-20 0 1.250 1.240 1.250 1.230 1.260 1,526,000 1,895,660 1.2422 0.574 0.569 0.574 0.564 0.578 3,325,787 0.5700 0.81%
2011-04-19 0 1.240 1.240 1.250 1.230 1.270 1,918,000 2,395,860 1.2491 0.569 0.569 0.574 0.564 0.583 4,180,118 0.5732 -0.80%
2011-04-18 0 1.250 1.240 1.250 1.230 1.270 2,622,000 3,302,760 1.2596 0.574 0.569 0.574 0.564 0.583 5,714,426 0.5780 0.00%
2011-04-15 0 1.250 1.220 1.260 1.220 1.260 3,842,000 4,774,780 1.2428 0.574 0.560 0.578 0.560 0.578 8,373,313 0.5702 0.00%
2011-04-14 0 1.250 1.230 1.250 1.220 1.270 4,234,000 5,266,240 1.2438 0.574 0.564 0.574 0.560 0.583 9,227,643 0.5707 0.81%
2011-04-13 0 1.240 1.230 1.240 1.180 1.320 23,258,000 28,887,790 1.2421 0.569 0.564 0.569 0.541 0.606 50,688,835 0.5699 -3.12%
2011-04-12 0 1.280 1.270 1.280 1.260 1.290 3,192,000 4,085,920 1.2801 0.587 0.583 0.587 0.578 0.592 6,956,693 0.5873 0.00%
2011-04-11 0 1.280 1.270 1.280 1.260 1.280 2,509,000 3,172,680 1.2645 0.587 0.583 0.587 0.578 0.587 5,468,152 0.5802 0.79%
2011-04-08 0 1.270 1.270 1.280 1.240 1.280 5,730,000 7,198,440 1.2563 0.583 0.583 0.587 0.569 0.587 12,488,048 0.5764 2.42%
2011-04-07 0 1.240 1.230 1.240 1.170 1.300 13,882,000 17,053,020 1.2284 0.569 0.564 0.569 0.537 0.596 30,254,639 0.5636 -3.12%
2011-04-06 0 1.280 1.270 1.280 1.250 1.300 6,416,400 8,184,386 1.2755 0.587 0.583 0.587 0.574 0.596 13,983,999 0.5853 -0.78%
2011-04-04 0 1.290 1.280 1.290 1.180 1.300 9,469,000 11,688,720 1.2344 0.592 0.587 0.592 0.541 0.596 20,636,881 0.5664 8.40%
2011-04-01 0 1.190 1.180 1.210 1.130 1.270 22,608,000 27,470,900 1.2151 0.546 0.541 0.555 0.518 0.583 49,272,215 0.5575 -0.83%
2011-03-31 0 1.200 1.190 1.200 1.110 1.200 6,176,000 7,003,420 1.1340 0.551 0.546 0.551 0.509 0.551 13,460,067 0.5203 8.11%
2011-03-30 0 1.110 1.100 1.110 1.100 1.120 7,775,000 8,650,210 1.1126 0.509 0.505 0.509 0.505 0.514 16,944,952 0.5105 0.91%
2011-03-29 0 1.100 1.090 1.100 1.050 1.110 6,938,000 7,530,100 1.0853 0.505 0.500 0.505 0.482 0.509 15,120,781 0.4980 1.85%
2011-03-28 0 1.080 1.070 1.080 1.040 1.090 6,178,000 6,564,200 1.0625 0.496 0.491 0.496 0.477 0.500 13,464,426 0.4875 0.93%
2011-03-25 0 1.070 1.050 1.070 1.040 1.090 10,470,000 11,078,620 1.0581 0.491 0.482 0.491 0.477 0.500 22,818,475 0.4855 0.00%
2011-03-24 0 1.070 1.050 1.070 1.040 1.110 8,154,000 8,641,560 1.0598 0.491 0.482 0.491 0.477 0.509 17,770,950 0.4863 -2.73%
2011-03-23 0 1.100 1.080 1.100 1.080 1.120 5,816,000 6,430,940 1.1057 0.505 0.496 0.505 0.496 0.514 12,675,478 0.5074 -0.90%
2011-03-22 0 1.110 1.100 1.110 1.100 1.130 6,868,000 7,665,440 1.1161 0.509 0.505 0.509 0.505 0.518 14,968,222 0.5121 1.83%
2011-03-21 0 1.090 1.080 1.100 1.070 1.120 16,814,000 18,578,820 1.1050 0.500 0.496 0.505 0.491 0.514 36,644,684 0.5070 0.00%
2011-03-18 0 1.090 1.080 1.090 1.070 1.120 21,628,000 23,680,720 1.0949 0.500 0.496 0.500 0.491 0.514 47,136,388 0.5024 -0.91%
2011-03-17 0 1.100 1.090 1.100 1.060 1.130 23,604,000 26,041,820 1.1033 0.505 0.500 0.505 0.486 0.518 51,442,912 0.5062 0.00%
2011-03-16 0 1.100 1.080 1.100 1.010 1.130 20,925,000 22,554,240 1.0779 0.505 0.496 0.505 0.463 0.518 45,604,259 0.4946 0.00%
2011-03-15 0 1.100 1.080 1.100 1.060 1.170 24,375,000 27,201,930 1.1160 0.505 0.496 0.505 0.486 0.537 53,123,241 0.5121 -4.35%
2011-03-14 0 1.150 1.130 1.150 1.120 1.180 4,922,000 5,622,700 1.1424 0.528 0.518 0.528 0.514 0.541 10,727,081 0.5242 1.77%
2011-03-11 0 1.130 1.110 1.130 1.110 1.130 2,500,250 2,796,360 1.1184 0.518 0.509 0.518 0.509 0.518 5,449,082 0.5132 0.00%
2011-03-10 0 1.130 1.110 1.130 1.100 1.170 9,619,000 10,823,610 1.1252 0.518 0.509 0.518 0.505 0.537 20,963,793 0.5163 -2.59%
2011-03-09 0 1.160 1.160 1.170 1.150 1.220 6,662,000 7,778,980 1.1677 0.532 0.532 0.537 0.528 0.560 14,519,263 0.5358 0.00%
2011-03-08 0 1.160 1.150 1.170 1.140 1.240 7,698,000 9,045,700 1.1751 0.532 0.528 0.537 0.523 0.569 16,777,137 0.5392 -2.52%
2011-03-07 0 1.190 1.180 1.190 1.170 1.200 3,534,000 4,209,720 1.1912 0.546 0.541 0.546 0.537 0.551 7,702,053 0.5466 -0.83%
2011-03-04 0 1.200 1.190 1.200 1.150 1.210 6,454,000 7,646,380 1.1848 0.551 0.546 0.551 0.528 0.555 14,065,945 0.5436 4.35%
2011-03-03 0 1.150 1.140 1.150 1.140 1.160 4,703,000 5,400,480 1.1483 0.528 0.523 0.528 0.523 0.532 10,249,789 0.5269 0.88%
2011-03-02 0 1.140 1.130 1.140 1.120 1.160 3,268,000 3,734,610 1.1428 0.523 0.518 0.523 0.514 0.532 7,122,328 0.5244 -0.87%
2011-03-01 0 1.150 1.140 1.150 1.120 1.160 7,492,000 8,539,780 1.1399 0.528 0.523 0.528 0.514 0.532 16,328,177 0.5230 0.88%
2011-02-28 0 1.140 1.130 1.140 1.130 1.190 20,551,000 23,633,890 1.1500 0.523 0.518 0.523 0.518 0.546 44,789,158 0.5277 -0.87%
2011-02-25 0 1.150 1.120 1.150 1.110 1.190 6,701,000 7,647,720 1.1413 0.528 0.514 0.528 0.509 0.546 14,604,260 0.5237 4.55%
2011-02-24 0 1.100 1.100 1.110 1.100 1.170 11,132,000 12,601,120 1.1320 0.505 0.505 0.509 0.505 0.537 24,261,248 0.5194 -3.51%
2011-02-23 0 1.140 1.120 1.140 1.120 1.260 18,832,000 22,332,850 1.1859 0.523 0.514 0.523 0.514 0.578 41,042,744 0.5441 -0.87%
2011-02-22 0 1.150 1.140 1.150 1.100 1.220 32,984,000 38,412,020 1.1646 0.528 0.523 0.528 0.505 0.560 71,885,825 0.5343 -6.50%
2011-02-21 0 1.230 1.220 1.230 1.190 1.340 16,597,000 20,683,160 1.2462 0.564 0.560 0.564 0.546 0.615 36,171,751 0.5718 -6.82%
2011-02-18 0 1.320 1.310 1.320 1.310 1.380 12,080,000 16,145,400 1.3365 0.606 0.601 0.606 0.601 0.633 26,327,333 0.6133 -2.94%
2011-02-17 0 1.360 1.350 1.360 1.350 1.390 7,757,000 10,641,620 1.3719 0.624 0.619 0.624 0.619 0.638 16,905,722 0.6295 0.00%
2011-02-16 0 1.360 1.340 1.360 1.320 1.400 17,155,000 23,354,442 1.3614 0.624 0.615 0.624 0.606 0.642 37,387,865 0.6247 -2.16%
2011-02-15 0 1.390 1.380 1.390 1.340 1.400 17,904,000 24,650,720 1.3768 0.638 0.633 0.638 0.615 0.642 39,020,247 0.6317 0.00%
2011-02-14 0 1.390 1.380 1.390 1.370 1.470 23,716,000 33,277,740 1.4032 0.638 0.633 0.638 0.629 0.674 51,687,007 0.6438 -2.80%
2011-02-11 0 1.430 1.410 1.420 1.400 1.490 36,354,000 51,932,460 1.4285 0.656 0.647 0.652 0.642 0.684 79,230,454 0.6555 -0.69%
2011-02-10 0 1.440 1.430 1.450 1.420 1.490 35,174,000 50,862,680 1.4460 0.661 0.656 0.665 0.652 0.684 76,658,744 0.6635 -3.36%
2011-02-09 0 1.490 1.470 1.480 1.420 1.500 34,631,344 50,897,589 1.4697 0.684 0.674 0.679 0.652 0.688 75,476,071 0.6744 0.00%
2011-02-08 0 1.490 1.480 1.490 1.480 1.520 34,191,000 50,955,590 1.4903 0.684 0.679 0.684 0.679 0.697 74,516,379 0.6838 0.00%
2011-02-07 0 1.490 1.480 1.490 1.470 1.550 28,654,000 43,082,240 1.5035 0.684 0.679 0.684 0.674 0.711 62,448,958 0.6899 -2.61%
2011-02-02 0 1.530 1.520 1.530 1.500 1.560 12,256,000 18,705,140 1.5262 0.702 0.697 0.702 0.688 0.716 26,710,911 0.7003 0.00%
2011-02-01 0 1.530 1.530 1.540 1.440 1.540 18,380,000 27,578,800 1.5005 0.702 0.702 0.707 0.661 0.707 40,057,648 0.6885 6.25%
2011-01-31 0 1.440 1.430 1.440 1.380 1.440 4,996,000 7,026,740 1.4065 0.661 0.656 0.661 0.633 0.661 10,888,357 0.6453 0.70%
2011-01-28 0 1.430 1.420 1.430 1.400 1.440 3,926,000 5,552,320 1.4142 0.656 0.652 0.656 0.642 0.661 8,556,383 0.6489 0.70%
2011-01-27 0 1.420 1.410 1.420 1.390 1.450 7,319,000 10,352,170 1.4144 0.652 0.647 0.652 0.638 0.665 15,951,139 0.6490 0.00%
2011-01-26 0 1.420 1.390 1.400 1.380 1.430 18,289,400 25,602,480 1.3999 0.652 0.638 0.642 0.633 0.656 39,860,193 0.6423 1.43%
2011-01-25 0 1.400 1.390 1.420 1.380 1.440 8,989,000 12,644,750 1.4067 0.642 0.638 0.652 0.633 0.661 19,590,762 0.6454 -1.41%
2011-01-24 0 1.420 1.410 1.420 1.400 1.430 4,164,000 5,872,480 1.4103 0.652 0.647 0.652 0.642 0.656 9,075,084 0.6471 0.00%
2011-01-21 0 1.420 1.410 1.420 1.380 1.420 5,990,000 8,314,740 1.3881 0.652 0.647 0.652 0.633 0.652 13,054,696 0.6369 2.16%
2011-01-20 0 1.390 1.390 1.420 1.390 1.420 2,868,000 4,009,940 1.3982 0.638 0.638 0.652 0.638 0.652 6,250,562 0.6415 -1.42%
2011-01-19 0 1.410 1.400 1.410 1.390 1.410 2,487,000 3,482,490 1.4003 0.647 0.642 0.647 0.638 0.647 5,420,205 0.6425 0.00%
2011-01-18 0 1.410 1.390 1.410 1.400 1.450 3,994,000 5,658,360 1.4167 0.647 0.638 0.647 0.642 0.665 8,704,584 0.6500 -0.70%
2011-01-17 0 1.420 1.400 1.420 1.400 1.450 14,596,000 20,552,090 1.4081 0.652 0.642 0.652 0.642 0.665 31,810,742 0.6461 1.43%
2011-01-14 0 1.400 1.390 1.400 1.390 1.440 7,694,400 10,794,836 1.4029 0.642 0.638 0.642 0.638 0.661 16,769,291 0.6437 -2.10%
2011-01-13 0 1.430 1.420 1.430 1.400 1.450 8,390,000 11,855,740 1.4131 0.656 0.652 0.656 0.642 0.665 18,285,292 0.6484 1.42%
2011-01-12 0 1.410 1.400 1.410 1.320 1.410 22,708,300 31,055,985 1.3676 0.647 0.642 0.647 0.606 0.647 49,490,810 0.6275 4.44%
2011-01-11 0 1.350 1.340 1.350 1.340 1.390 13,215,400 17,963,058 1.3593 0.619 0.615 0.619 0.615 0.638 28,801,841 0.6237 -1.46%
2011-01-10 0 1.370 1.360 1.370 1.350 1.440 20,236,000 28,230,760 1.3951 0.629 0.624 0.629 0.619 0.661 44,102,642 0.6401 -3.52%
2011-01-07 0 1.420 1.410 1.420 1.400 1.500 11,552,000 16,862,860 1.4597 0.652 0.647 0.652 0.642 0.688 25,176,602 0.6698 -3.40%
2011-01-06 0 1.470 1.450 1.470 1.450 1.510 3,474,000 5,112,500 1.4716 0.674 0.665 0.674 0.665 0.693 7,571,288 0.6752 -2.00%
2011-01-05 0 1.500 1.480 1.500 1.470 1.550 30,442,000 40,807,000 1.3405 0.688 0.679 0.688 0.674 0.711 66,345,752 0.6151 2.04%
2011-01-04 0 1.470 1.460 1.480 1.440 1.520 12,715,000 18,763,330 1.4757 0.674 0.670 0.679 0.661 0.697 27,711,262 0.6771 -3.92%
2011-01-03 0 1.530 1.520 1.530 1.500 1.550 13,260,000 20,168,500 1.5210 0.702 0.697 0.702 0.688 0.711 28,899,043 0.6979 -1.29%
2010-12-31 0 1.550 1.540 1.550 1.520 1.570 6,070,000 9,316,460 1.5348 0.711 0.707 0.711 0.697 0.720 13,229,049 0.7042 0.00%
2010-12-30 0 1.550 1.530 1.550 1.540 1.570 4,116,000 6,382,800 1.5507 0.711 0.702 0.711 0.707 0.720 8,970,472 0.7115 0.00%
2010-12-29 0 1.550 1.540 1.550 1.530 1.570 18,438,000 28,667,500 1.5548 0.711 0.707 0.711 0.702 0.720 40,184,054 0.7134 -1.27%
2010-12-28 0 1.570 1.560 1.570 1.520 1.600 24,687,000 38,716,300 1.5683 0.720 0.716 0.720 0.697 0.734 53,803,219 0.7196 1.29%
2010-12-24 0 1.550 1.540 1.550 1.450 1.550 15,980,000 23,888,730 1.4949 0.711 0.707 0.711 0.665 0.711 34,827,052 0.6859 2.65%
2010-12-23 0 1.510 1.500 1.530 1.390 1.660 64,015,741 96,264,323 1.5038 0.693 0.688 0.702 0.638 0.762 139,516,868 0.6900 -15.64%
2010-12-22 1 - - - - - 0 0 - 0.821 - - - - 0 - 0.00%
2010-12-21 1 1.790 1.770 1.790 1.670 1.790 49,692,000 85,718,440 1.7250 0.821 0.812 0.821 0.766 0.821 108,299,491 0.7915 7.83%
2010-12-20 0 1.660 1.650 1.660 1.620 1.670 15,561,000 25,585,740 1.6442 0.762 0.757 0.762 0.743 0.766 33,913,877 0.7544 0.61%
2010-12-17 0 1.650 1.630 1.650 1.570 1.700 63,479,400 105,313,350 1.6590 0.757 0.748 0.757 0.720 0.780 138,347,958 0.7612 3.77%
2010-12-16 0 1.590 1.580 1.590 1.540 1.610 15,851,000 24,886,250 1.5700 0.730 0.725 0.730 0.707 0.739 34,545,908 0.7204 -0.62%
2010-12-15 0 1.600 1.590 1.610 1.550 1.650 34,011,000 54,238,980 1.5947 0.734 0.730 0.739 0.711 0.757 74,124,084 0.7317 7.38%
2010-12-14 0 1.490 1.490 1.500 1.430 1.500 10,681,000 15,752,390 1.4748 0.684 0.684 0.688 0.656 0.688 23,278,332 0.6767 4.93%
2010-12-13 0 1.420 1.420 1.440 1.380 1.540 17,453,000 25,580,740 1.4657 0.652 0.652 0.661 0.633 0.707 38,037,330 0.6725 -1.39%
2010-12-10 0 1.440 1.430 1.440 1.400 1.530 9,101,400 13,301,672 1.4615 0.661 0.656 0.661 0.642 0.702 19,835,728 0.6706 -4.00%
2010-12-09 0 1.500 1.490 1.500 1.430 1.530 24,794,000 37,102,450 1.4964 0.688 0.684 0.688 0.656 0.702 54,036,416 0.6866 5.63%
2010-12-08 0 1.420 1.420 1.430 1.300 1.440 24,476,000 33,598,890 1.3727 0.652 0.652 0.656 0.596 0.661 53,343,362 0.6299 5.97%
2010-12-07 0 1.340 1.330 1.340 1.200 1.340 30,986,000 39,183,090 1.2645 0.615 0.610 0.615 0.551 0.615 67,531,354 0.5802 9.84%
2010-12-06 0 1.220 1.210 1.220 1.180 1.250 9,560,000 11,518,540 1.2049 0.560 0.555 0.560 0.541 0.574 20,835,208 0.5528 1.67%
2010-12-03 0 1.200 1.180 1.200 1.180 1.200 3,766,000 4,479,720 1.1895 0.551 0.541 0.551 0.541 0.551 8,207,677 0.5458 0.00%
2010-12-02 0 1.200 1.190 1.200 1.180 1.220 5,512,000 6,570,180 1.1920 0.551 0.546 0.551 0.541 0.560 12,012,936 0.5469 0.00%
2010-12-01 0 1.200 1.190 1.200 1.190 1.220 1,942,793 2,324,470 1.1965 0.551 0.546 0.551 0.546 0.560 4,234,152 0.5490 -0.83%
2010-11-30 0 1.210 1.180 1.220 1.160 1.220 5,270,000 6,190,340 1.1746 0.555 0.541 0.560 0.532 0.560 11,485,517 0.5390 0.83%
2010-11-29 0 1.200 1.190 1.200 1.190 1.240 6,894,000 8,322,180 1.2072 0.551 0.546 0.551 0.546 0.569 15,024,887 0.5539 1.69%
2010-11-26 0 1.180 1.160 1.180 1.160 1.190 8,852,000 10,368,660 1.1713 0.541 0.532 0.541 0.532 0.546 19,292,182 0.5375 -0.84%
2010-11-25 0 1.190 1.180 1.190 1.170 1.210 13,260,000 15,721,480 1.1856 0.546 0.541 0.546 0.537 0.555 28,899,043 0.5440 1.71%
2010-11-24 0 1.170 1.170 1.180 1.110 1.180 24,444,000 27,932,880 1.1427 0.537 0.537 0.541 0.509 0.541 53,273,621 0.5243 1.74%
2010-11-23 0 1.150 1.140 1.170 1.140 1.180 4,922,000 5,742,580 1.1667 0.528 0.523 0.537 0.523 0.541 10,727,081 0.5353 0.00%
2010-11-22 0 1.150 1.140 1.150 1.140 1.180 4,584,000 5,284,360 1.1528 0.528 0.523 0.528 0.523 0.541 9,990,438 0.5289 -2.54%
2010-11-19 0 1.180 1.170 1.190 1.150 1.250 9,673,000 11,684,690 1.2080 0.541 0.537 0.546 0.528 0.574 21,081,482 0.5543 -1.67%
2010-11-18 0 1.200 1.190 1.210 1.140 1.210 7,369,000 8,648,630 1.1737 0.551 0.546 0.555 0.523 0.555 16,060,109 0.5385 1.69%
2010-11-17 0 1.180 1.180 1.190 1.180 1.230 4,990,000 5,924,400 1.1873 0.541 0.541 0.546 0.541 0.564 10,875,281 0.5448 0.00%
2010-11-16 0 1.180 1.170 1.200 1.130 1.210 6,404,000 7,611,200 1.1885 0.541 0.537 0.551 0.518 0.555 13,956,974 0.5453 0.00%
2010-11-15 0 1.180 1.170 1.200 1.160 1.290 16,016,000 19,364,200 1.2091 0.541 0.537 0.551 0.532 0.592 34,905,511 0.5548 -7.09%
2010-11-12 0 1.270 1.270 1.280 1.220 1.320 18,240,000 22,908,600 1.2560 0.583 0.583 0.587 0.560 0.606 39,752,530 0.5763 1.60%
2010-11-11 0 1.250 1.220 1.240 1.090 1.250 31,158,000 36,595,080 1.1745 0.574 0.560 0.569 0.500 0.574 67,906,213 0.5389 11.61%
2010-11-10 0 1.120 1.110 1.130 1.060 1.130 13,486,000 14,718,090 1.0914 0.514 0.509 0.518 0.486 0.518 29,391,591 0.5008 0.00%
2010-11-09 0 1.120 1.100 1.120 1.060 1.200 18,601,000 20,785,590 1.1174 0.514 0.505 0.514 0.486 0.551 40,539,299 0.5127 -2.61%
2010-11-08 0 1.150 1.130 1.150 1.120 1.270 18,847,000 22,293,480 1.1829 0.528 0.518 0.528 0.514 0.583 41,075,435 0.5427 -4.17%
2010-11-05 0 1.200 1.190 1.200 1.130 1.230 26,113,000 31,186,640 1.1943 0.551 0.546 0.551 0.518 0.564 56,911,065 0.5480 6.19%
2010-11-04 0 1.130 1.130 1.140 1.100 1.220 13,148,000 15,216,010 1.1573 0.518 0.518 0.523 0.505 0.560 28,654,949 0.5310 -3.42%
2010-11-03 0 1.170 1.160 1.170 1.080 1.190 26,212,000 30,262,920 1.1545 0.537 0.532 0.537 0.496 0.546 57,126,827 0.5297 11.43%
2010-11-02 0 1.050 1.040 1.050 0.980 1.100 67,516,400 70,137,968 1.0388 0.482 0.477 0.482 0.450 0.505 147,146,257 0.4767 2.94%
2010-11-01 0 1.020 1.010 1.020 0.890 1.050 71,610,000 70,647,090 0.9866 0.468 0.463 0.468 0.408 0.482 156,067,910 0.4527 12.09%
2010-10-29 0 0.910 0.890 0.910 0.820 0.920 14,387,000 12,235,850 0.8505 0.418 0.408 0.418 0.376 0.422 31,355,244 0.3902 8.33%
2010-10-28 0 0.840 0.830 0.850 0.760 0.870 21,101,000 17,195,030 0.8149 0.385 0.381 0.390 0.349 0.399 45,987,836 0.3739 12.00%
2010-10-27 0 0.750 0.750 0.760 0.710 0.750 54,374,000 38,412,420 0.7064 0.344 0.344 0.349 0.326 0.344 118,503,513 0.3241 0.00%
2010-10-26 0 0.750 0.740 0.750 0.740 0.750 4,936,000 3,697,940 0.7492 0.344 0.340 0.344 0.340 0.344 10,757,593 0.3438 1.35%
2010-10-25 0 0.740 0.740 0.750 0.730 0.740 9,532,000 7,001,670 0.7345 0.340 0.340 0.344 0.335 0.340 20,774,184 0.3370 1.37%
2010-10-22 0 0.730 0.730 0.740 0.710 0.730 6,493,000 4,697,590 0.7235 0.335 0.335 0.340 0.326 0.335 14,150,942 0.3320 1.39%
2010-10-21 0 0.720 0.710 0.720 0.690 0.720 11,362,000 8,019,550 0.7058 0.330 0.326 0.330 0.317 0.330 24,762,514 0.3239 2.86%
2010-10-20 0 0.700 0.700 0.710 0.700 0.720 8,164,000 5,809,960 0.7117 0.321 0.321 0.326 0.321 0.330 17,792,744 0.3265 -1.41%
2010-10-19 0 0.710 0.710 0.720 0.700 0.750 4,496,000 3,206,580 0.7132 0.326 0.326 0.330 0.321 0.344 9,798,650 0.3272 0.00%
2010-10-18 0 0.710 0.700 0.710 0.690 0.720 11,147,200 7,835,976 0.7030 0.326 0.321 0.326 0.317 0.330 24,294,375 0.3225 2.90%
2010-10-15 0 0.690 0.680 0.690 0.680 0.700 4,937,600 3,396,884 0.6880 0.317 0.312 0.317 0.312 0.321 10,761,080 0.3157 0.00%
2010-10-14 0 0.690 0.680 0.690 0.680 0.700 10,484,000 7,217,040 0.6884 0.317 0.312 0.317 0.312 0.321 22,848,987 0.3159 -2.82%
2010-10-13 0 0.710 0.690 0.710 0.690 0.710 3,878,000 2,711,900 0.6993 0.326 0.317 0.326 0.317 0.326 8,451,771 0.3209 1.43%
2010-10-12 0 0.700 0.690 0.700 0.680 0.700 4,184,000 2,887,720 0.6902 0.321 0.317 0.321 0.312 0.321 9,118,672 0.3167 0.00%
2010-10-11 0 0.700 0.690 0.700 0.680 0.700 5,976,000 4,123,640 0.6900 0.321 0.317 0.321 0.312 0.321 13,024,184 0.3166 0.00%
2010-10-08 0 0.700 0.690 0.700 0.690 0.700 6,137,000 4,270,900 0.6959 0.321 0.317 0.321 0.317 0.321 13,375,070 0.3193 -1.41%
2010-10-07 0 0.710 0.700 0.710 0.680 0.710 3,556,000 2,466,520 0.6936 0.326 0.321 0.326 0.312 0.326 7,750,000 0.3183 0.00%
2010-10-06 0 0.710 0.710 0.720 0.700 0.740 9,769,000 7,019,240 0.7185 0.326 0.326 0.330 0.321 0.340 21,290,705 0.3297 -1.39%
2010-10-05 0 0.720 0.720 0.730 0.680 0.730 7,632,000 5,384,160 0.7055 0.330 0.330 0.335 0.312 0.335 16,633,295 0.3237 5.88%
2010-10-04 0 0.680 0.680 0.690 0.680 0.690 9,514,000 6,472,160 0.6803 0.312 0.312 0.317 0.312 0.317 20,734,955 0.3121 -1.45%
2010-09-30 0 0.690 0.680 0.690 0.680 0.700 8,094,000 5,637,560 0.6965 0.317 0.312 0.317 0.312 0.321 17,640,185 0.3196 0.00%
2010-09-29 0 0.690 0.680 0.690 0.670 0.690 3,730,000 2,557,320 0.6856 0.317 0.312 0.317 0.307 0.317 8,129,218 0.3146 0.00%
2010-09-28 0 0.690 0.670 0.690 0.670 0.700 67,528,000 46,870,420 0.6941 0.317 0.307 0.317 0.307 0.321 147,171,538 0.3185 4.55%
2010-09-27 0 0.660 0.650 0.660 0.650 0.710 13,900,000 9,450,320 0.6799 0.303 0.298 0.303 0.298 0.326 30,293,869 0.3120 -4.35%
2010-09-24 0 0.690 0.690 0.700 0.680 0.700 4,560,000 3,147,140 0.6902 0.317 0.317 0.321 0.312 0.321 9,938,133 0.3167 1.47%
2010-09-22 0 0.680 0.670 0.680 0.670 0.700 5,904,000 4,010,580 0.6793 0.312 0.307 0.312 0.307 0.321 12,867,266 0.3117 -2.86%
2010-09-21 0 0.700 0.690 0.700 0.680 0.700 8,205,000 5,665,720 0.6905 0.321 0.317 0.321 0.312 0.321 17,882,100 0.3168 1.45%
2010-09-20 0 0.690 0.680 0.690 0.680 0.710 7,940,000 5,514,880 0.6946 0.317 0.312 0.317 0.312 0.326 17,304,555 0.3187 -1.43%
2010-09-17 0 0.700 0.700 0.720 0.700 0.740 23,406,000 16,799,940 0.7178 0.321 0.321 0.330 0.321 0.340 51,011,388 0.3293 -1.41%
2010-09-16 0 0.710 0.710 0.720 0.700 0.730 23,803,000 17,035,060 0.7157 0.326 0.326 0.330 0.321 0.335 51,876,616 0.3284 1.43%
2010-09-15 0 0.700 0.690 0.700 0.650 0.760 44,272,000 31,931,460 0.7213 0.321 0.317 0.321 0.298 0.349 96,487,062 0.3309 4.48%
2010-09-14 0 0.670 0.660 0.680 0.650 0.680 18,986,000 12,597,480 0.6635 0.307 0.303 0.312 0.298 0.312 41,378,374 0.3044 3.08%
2010-09-13 0 0.650 0.640 0.650 0.630 0.650 3,403,000 2,166,350 0.6366 0.298 0.294 0.298 0.289 0.298 7,416,549 0.2921 0.00%
2010-09-10 0 0.650 0.630 0.650 0.620 0.650 6,496,000 4,101,100 0.6313 0.298 0.289 0.298 0.284 0.298 14,157,480 0.2897 1.56%
2010-09-09 0 0.640 0.630 0.640 0.640 0.650 5,132,000 3,291,580 0.6414 0.294 0.289 0.294 0.294 0.298 11,184,758 0.2943 -1.54%
2010-09-08 0 0.650 0.650 0.660 0.640 0.660 5,488,000 3,561,900 0.6490 0.298 0.298 0.303 0.294 0.303 11,960,630 0.2978 0.00%
2010-09-07 0 0.650 0.640 0.650 0.640 0.660 5,376,000 3,495,320 0.6502 0.298 0.294 0.298 0.294 0.303 11,716,535 0.2983 0.00%
2010-09-06 0 0.650 0.640 0.650 0.640 0.660 8,553,000 5,542,020 0.6480 0.298 0.294 0.298 0.294 0.303 18,640,537 0.2973 -1.52%
2010-09-03 0 0.660 0.650 0.660 0.640 0.680 9,856,000 6,451,020 0.6545 0.303 0.298 0.303 0.294 0.312 21,480,314 0.3003 1.54%
2010-09-02 0 0.650 0.640 0.650 0.630 0.670 9,566,000 6,146,320 0.6425 0.298 0.294 0.298 0.289 0.307 20,848,284 0.2948 1.56%
2010-09-01 0 0.640 0.640 0.650 0.640 0.660 4,168,000 2,691,420 0.6457 0.294 0.294 0.298 0.294 0.303 9,083,802 0.2963 -1.54%
2010-08-31 0 0.650 0.640 0.660 0.640 0.670 8,578,000 5,614,920 0.6546 0.298 0.294 0.303 0.294 0.307 18,695,022 0.3003 1.56%
2010-08-30 0 0.640 0.640 0.660 0.630 0.680 7,128,000 4,669,500 0.6551 0.294 0.294 0.303 0.289 0.312 15,534,870 0.3006 0.00%
2010-08-27 0 0.640 0.620 0.640 0.630 0.650 4,754,000 3,010,720 0.6333 0.294 0.284 0.294 0.289 0.298 10,360,939 0.2906 0.00%
2010-08-26 0 0.640 0.630 0.650 0.620 0.670 11,806,000 7,669,520 0.6496 0.294 0.289 0.298 0.284 0.307 25,730,174 0.2981 -4.48%
2010-08-25 0 0.670 0.660 0.670 0.630 0.710 15,014,000 10,052,580 0.6695 0.307 0.303 0.307 0.289 0.326 32,721,737 0.3072 -5.63%
2010-08-24 0 0.710 0.700 0.710 0.700 0.720 5,805,000 4,103,740 0.7069 0.326 0.321 0.326 0.321 0.330 12,651,504 0.3244 1.43%
2010-08-23 0 0.700 0.700 0.710 0.690 0.710 4,706,000 3,289,660 0.6990 0.321 0.321 0.326 0.317 0.326 10,256,327 0.3207 1.45%
2010-08-20 0 0.690 0.680 0.690 0.690 0.710 11,660,000 8,145,320 0.6986 0.317 0.312 0.317 0.317 0.326 25,411,979 0.3205 -2.82%
2010-08-19 0 0.710 0.710 0.720 0.660 0.720 11,728,000 7,988,460 0.6811 0.326 0.326 0.330 0.303 0.330 25,560,179 0.3125 5.97%
2010-08-18 0 0.670 0.660 0.670 0.650 0.680 11,928,000 7,878,740 0.6605 0.307 0.303 0.307 0.298 0.312 25,996,062 0.3031 3.08%
2010-08-17 0 0.650 0.650 0.660 0.640 0.670 8,395,000 5,456,520 0.6500 0.298 0.298 0.303 0.294 0.307 18,296,189 0.2982 -2.99%
2010-08-16 0 0.670 0.660 0.670 0.650 0.700 10,592,000 7,136,420 0.6738 0.307 0.303 0.307 0.298 0.321 23,084,364 0.3091 0.00%
2010-08-13 0 0.670 0.680 0.690 0.650 0.690 3,056,000 2,067,000 0.6764 0.307 0.312 0.317 0.298 0.317 6,660,292 0.3103 3.08%
2010-08-12 0 0.650 0.640 0.650 0.620 0.660 3,852,000 2,469,400 0.6411 0.298 0.294 0.298 0.284 0.303 8,395,107 0.2941 3.17%
2010-08-11 0 0.630 0.630 0.640 0.620 0.640 7,649,000 4,812,970 0.6292 0.289 0.289 0.294 0.284 0.294 16,670,346 0.2887 3.28%
2010-08-10 0 0.610 0.610 0.630 0.600 0.650 8,674,000 5,384,100 0.6207 0.280 0.280 0.289 0.275 0.298 18,904,246 0.2848 -3.17%
2010-08-09 0 0.630 0.630 0.650 0.630 0.710 16,718,000 11,051,280 0.6610 0.289 0.289 0.298 0.289 0.326 36,435,460 0.3033 -10.00%
2010-08-06 0 0.700 0.690 0.700 0.670 0.710 12,360,000 8,536,980 0.6907 0.321 0.317 0.321 0.307 0.326 26,937,570 0.3169 -1.41%
2010-08-05 0 0.710 0.700 0.710 0.700 0.720 13,259,317 9,409,548 0.7097 0.326 0.321 0.326 0.321 0.330 28,897,555 0.3256 0.00%
2010-08-04 0 0.710 0.700 0.710 0.700 0.740 17,832,000 12,863,240 0.7214 0.326 0.321 0.326 0.321 0.340 38,863,329 0.3310 -1.39%
2010-08-03 0 0.720 0.710 0.730 0.710 0.750 26,618,000 19,478,920 0.7318 0.330 0.326 0.335 0.326 0.344 58,011,669 0.3358 -1.37%
2010-08-02 0 0.730 0.720 0.730 0.710 0.770 14,352,000 10,595,920 0.7383 0.335 0.330 0.335 0.326 0.353 31,278,964 0.3388 -3.95%
2010-07-30 0 0.760 0.750 0.760 0.710 0.780 16,202,000 12,175,820 0.7515 0.349 0.344 0.349 0.326 0.358 35,310,882 0.3448 7.04%
2010-07-29 0 0.710 0.710 0.720 0.710 0.770 17,928,200 13,199,896 0.7363 0.326 0.326 0.330 0.326 0.353 39,072,988 0.3378 -4.05%
2010-07-28 0 0.740 0.730 0.740 0.690 0.750 16,474,000 11,812,790 0.7171 0.340 0.335 0.340 0.317 0.344 35,903,683 0.3290 5.71%
2010-07-27 0 0.700 0.700 0.710 0.690 0.750 17,536,000 12,705,700 0.7245 0.321 0.321 0.326 0.317 0.344 38,218,222 0.3325 -2.78%
2010-07-26 0 0.720 0.710 0.720 0.680 0.720 15,342,600 10,770,748 0.7020 0.330 0.326 0.330 0.312 0.330 33,437,893 0.3221 4.35%
2010-07-23 0 0.690 0.680 0.690 0.670 0.760 13,165,400 9,544,152 0.7249 0.317 0.312 0.317 0.307 0.349 28,692,871 0.3326 -2.82%
2010-07-22 0 0.710 0.690 0.710 0.620 0.720 9,193,000 6,089,790 0.6624 0.326 0.317 0.326 0.284 0.330 20,035,362 0.3040 14.52%
2010-07-21 0 0.620 0.610 0.630 0.600 0.630 3,680,000 2,256,800 0.6133 0.284 0.280 0.289 0.275 0.289 8,020,247 0.2814 8.77%
2010-07-20 0 0.570 0.570 0.580 0.570 0.640 5,831,000 3,510,930 0.6021 0.262 0.262 0.266 0.262 0.294 12,708,169 0.2763 1.79%
2010-07-19 0 0.560 0.550 0.570 0.540 0.560 1,342,000 740,660 0.5519 0.257 0.252 0.262 0.248 0.257 2,924,775 0.2532 1.82%
2010-07-16 0 0.550 0.540 0.550 0.540 0.550 2,282,000 1,243,760 0.5450 0.252 0.248 0.252 0.248 0.252 4,973,425 0.2501 3.77%
2010-07-15 0 0.530 0.530 0.540 0.530 0.530 184,000 97,520 0.5300 0.243 0.243 0.248 0.243 0.243 401,012 0.2432 0.00%
2010-07-14 0 0.530 0.530 0.540 0.520 0.540 733,000 389,400 0.5312 0.243 0.243 0.248 0.239 0.248 1,597,511 0.2438 -3.64%
2010-07-13 0 0.550 0.540 0.550 0.530 0.560 3,962,000 2,155,320 0.5440 0.252 0.248 0.252 0.243 0.257 8,634,842 0.2496 3.77%
2010-07-12 0 0.530 0.520 0.530 0.530 0.530 2,000 1,060 0.5300 0.243 0.239 0.243 0.243 0.243 4,359 0.2432 0.00%
2010-07-09 0 0.530 0.520 0.530 0.520 0.530 802,000 421,520 0.5256 0.243 0.239 0.243 0.239 0.243 1,747,891 0.2412 3.92%
2010-07-08 0 0.510 0.510 0.530 0.500 0.530 1,774,000 914,900 0.5157 0.234 0.234 0.243 0.229 0.243 3,866,282 0.2366 -3.77%
2010-07-07 0 0.530 0.520 0.530 0.510 0.530 210,000 109,100 0.5195 0.243 0.239 0.243 0.234 0.243 457,677 0.2384 1.92%
2010-07-06 0 0.520 0.520 0.540 - - 0 0 - 0.239 0.239 0.248 - - 0 - 0.00%
2010-07-05 0 0.520 0.520 0.530 0.520 0.520 438,000 228,660 0.5221 0.239 0.239 0.243 0.239 0.239 954,584 0.2395 0.00%
2010-07-02 0 0.520 0.520 0.540 0.510 0.520 28,000 14,420 0.5150 0.239 0.239 0.248 0.234 0.239 61,024 0.2363 0.00%
2010-06-30 0 0.520 0.520 0.530 0.510 0.520 80,000 41,300 0.5163 0.239 0.239 0.243 0.234 0.239 174,353 0.2369 -1.89%
2010-06-29 0 0.530 0.530 0.540 0.530 0.530 80,000 42,400 0.5300 0.243 0.243 0.248 0.243 0.243 174,353 0.2432 0.00%
2010-06-28 0 0.530 0.530 0.550 0.530 0.530 10,000 5,300 0.5300 0.243 0.243 0.252 0.243 0.243 21,794 0.2432 1.92%
2010-06-25 0 0.520 0.520 0.540 0.520 0.530 350,000 182,500 0.5214 0.239 0.239 0.248 0.239 0.243 762,795 0.2393 -3.70%
2010-06-24 0 0.540 0.530 0.550 0.540 0.540 150,000 81,000 0.5400 0.248 0.243 0.252 0.248 0.248 326,912 0.2478 1.89%
2010-06-23 0 0.530 0.530 0.540 0.530 0.530 200,000 106,000 0.5300 0.243 0.243 0.248 0.243 0.243 435,883 0.2432 -3.64%
2010-06-22 0 0.550 0.520 0.550 0.550 0.550 22,000 12,100 0.5500 0.252 0.239 0.252 0.252 0.252 47,947 0.2524 3.77%
2010-06-21 0 0.530 0.530 0.550 0.510 0.550 641,000 338,290 0.5278 0.243 0.243 0.252 0.234 0.252 1,397,005 0.2422 -3.64%
2010-06-18 0 0.550 0.530 0.550 0.530 0.550 156,000 85,200 0.5462 0.252 0.243 0.252 0.243 0.252 339,989 0.2506 1.85%
2010-06-17 0 0.540 0.540 0.550 0.540 0.550 1,290,000 697,900 0.5410 0.248 0.248 0.252 0.248 0.252 2,811,445 0.2482 0.00%
2010-06-15 0 0.540 0.520 0.540 0.520 0.540 452,000 239,960 0.5309 0.248 0.239 0.248 0.239 0.248 985,096 0.2436 5.88%
2010-06-14 0 0.510 0.500 0.520 0.510 0.520 208,000 106,140 0.5103 0.234 0.229 0.239 0.234 0.239 453,318 0.2341 0.00%
2010-06-11 0 0.510 0.500 0.510 0.500 0.510 607,000 306,460 0.5049 0.234 0.229 0.234 0.229 0.234 1,322,905 0.2317 2.00%
2010-06-10 0 0.500 0.500 0.510 0.500 0.510 94,000 47,520 0.5055 0.229 0.229 0.234 0.229 0.234 204,865 0.2320 -1.96%
2010-06-09 0 0.510 0.500 0.510 0.500 0.510 150,000 76,440 0.5096 0.234 0.229 0.234 0.229 0.234 326,912 0.2338 0.00%
2010-06-08 0 0.510 0.500 0.510 0.500 0.520 792,000 403,920 0.5100 0.234 0.229 0.234 0.229 0.239 1,726,097 0.2340 2.00%
2010-06-07 0 0.500 0.500 0.510 0.490 0.500 465,000 230,850 0.4965 0.229 0.229 0.234 0.225 0.229 1,013,428 0.2278 -1.96%
2010-06-04 0 0.510 0.495 0.510 0.490 0.520 548,000 273,490 0.4991 0.234 0.227 0.234 0.225 0.239 1,194,319 0.2290 0.00%
2010-06-03 0 0.510 0.500 0.520 0.510 0.520 152,000 78,040 0.5134 0.234 0.229 0.239 0.234 0.239 331,271 0.2356 0.00%
2010-06-02 0 0.510 0.510 0.520 0.490 0.510 974,000 483,550 0.4965 0.234 0.234 0.239 0.225 0.234 2,122,750 0.2278 0.00%
2010-06-01 0 0.510 0.500 0.510 0.510 0.510 300,000 153,000 0.5100 0.234 0.229 0.234 0.234 0.234 653,825 0.2340 -1.92%
2010-05-31 0 0.520 0.500 0.520 0.500 0.520 118,000 60,120 0.5095 0.239 0.229 0.239 0.229 0.239 257,171 0.2338 1.96%
2010-05-28 0 0.510 0.510 0.520 0.510 0.530 920,000 473,215 0.5144 0.234 0.234 0.239 0.234 0.243 2,005,062 0.2360 0.00%
2010-05-27 0 0.510 0.500 0.510 0.485 0.510 800,000 403,940 0.5049 0.234 0.229 0.234 0.223 0.234 1,743,532 0.2317 3.03%
2010-05-26 0 0.495 0.490 0.500 0.490 0.495 110,000 54,400 0.4945 0.227 0.225 0.229 0.225 0.227 239,736 0.2269 0.00%
2010-05-25 0 0.495 0.495 0.500 0.490 0.510 134,000 66,920 0.4994 0.227 0.227 0.229 0.225 0.234 292,042 0.2291 -2.94%
2010-05-24 0 0.510 0.500 0.510 0.490 0.530 900,000 446,410 0.4960 0.234 0.229 0.234 0.225 0.243 1,961,474 0.2276 3.03%
2010-05-20 0 0.495 0.490 0.495 0.490 0.500 790,000 391,300 0.4953 0.227 0.225 0.227 0.225 0.229 1,721,738 0.2273 -2.94%
2010-05-19 0 0.510 0.500 0.510 0.490 0.510 690,000 345,660 0.5010 0.234 0.229 0.234 0.225 0.234 1,503,796 0.2299 2.00%
2010-05-18 0 0.500 0.500 0.510 0.490 0.510 2,020,000 1,005,910 0.4980 0.229 0.229 0.234 0.225 0.234 4,402,418 0.2285 0.00%
2010-05-17 0 0.500 0.500 0.510 0.480 0.500 1,252,000 617,380 0.4931 0.229 0.229 0.234 0.220 0.229 2,728,628 0.2263 0.00%
2010-05-14 0 0.500 0.500 0.510 0.480 0.500 4,758,000 2,344,900 0.4928 0.229 0.229 0.234 0.220 0.229 10,369,657 0.2261 -1.96%
2010-05-13 0 0.510 0.495 0.520 0.485 0.510 996,000 490,780 0.4928 0.234 0.227 0.239 0.223 0.234 2,170,697 0.2261 2.00%
2010-05-12 0 0.500 0.500 0.510 0.490 0.500 578,000 283,560 0.4906 0.229 0.229 0.234 0.225 0.229 1,259,702 0.2251 0.00%
2010-05-11 0 0.500 0.495 0.500 0.495 0.500 406,000 202,570 0.4989 0.229 0.227 0.229 0.227 0.229 884,843 0.2289 0.00%
2010-05-10 0 0.500 0.500 0.510 0.490 0.500 1,644,000 810,130 0.4928 0.229 0.229 0.234 0.225 0.229 3,582,958 0.2261 0.00%
2010-05-07 0 0.500 0.495 0.500 0.490 0.500 354,000 176,800 0.4994 0.229 0.227 0.229 0.225 0.229 771,513 0.2292 -3.85%
2010-05-06 0 0.520 0.510 0.520 0.495 0.520 1,468,000 748,490 0.5099 0.239 0.234 0.239 0.227 0.239 3,199,381 0.2339 0.00%
2010-05-05 0 0.520 0.510 0.520 0.480 0.520 4,880,000 2,405,600 0.4930 0.239 0.234 0.239 0.220 0.239 10,635,545 0.2262 1.96%
2010-05-04 0 0.510 0.500 0.520 0.490 0.510 1,918,000 958,500 0.4997 0.234 0.229 0.239 0.225 0.234 4,180,118 0.2293 2.00%
2010-05-03 0 0.500 0.495 0.500 0.500 0.510 1,848,000 926,240 0.5012 0.229 0.227 0.229 0.229 0.234 4,027,559 0.2300 -1.96%
2010-04-30 0 0.510 0.510 0.520 0.480 0.530 3,696,000 1,882,940 0.5095 0.234 0.234 0.239 0.220 0.243 8,055,118 0.2338 -1.92%
2010-04-29 0 0.520 0.520 0.530 0.520 0.540 2,826,000 1,497,400 0.5299 0.239 0.239 0.243 0.239 0.248 6,159,027 0.2431 -5.45%
2010-04-28 0 0.550 0.540 0.550 0.530 0.560 3,550,000 1,952,580 0.5500 0.252 0.248 0.252 0.243 0.257 7,736,923 0.2524 3.77%
2010-04-27 0 0.530 0.530 0.540 0.520 0.540 948,000 500,920 0.5284 0.243 0.243 0.248 0.239 0.248 2,066,085 0.2424 -1.85%
2010-04-26 0 0.540 0.530 0.540 0.530 0.540 1,468,000 784,640 0.5345 0.248 0.243 0.248 0.243 0.248 3,199,381 0.2452 -1.82%
2010-04-23 0 0.550 0.530 0.550 0.540 0.570 1,600,000 873,120 0.5457 0.252 0.243 0.252 0.248 0.262 3,487,064 0.2504 -1.79%
2010-04-22 0 0.560 0.540 0.560 0.520 0.560 3,576,000 1,937,360 0.5418 0.257 0.248 0.257 0.239 0.257 7,793,588 0.2486 1.82%
2010-04-21 0 0.550 0.540 0.550 0.530 0.550 1,909,000 1,027,650 0.5383 0.252 0.248 0.252 0.243 0.252 4,160,503 0.2470 1.85%
2010-04-20 0 0.540 0.520 0.540 0.520 0.540 2,350,000 1,254,660 0.5339 0.248 0.239 0.248 0.239 0.248 5,121,625 0.2450 3.85%
2010-04-19 0 0.520 0.520 0.530 0.510 0.540 4,234,000 2,197,280 0.5190 0.239 0.239 0.243 0.234 0.248 9,227,643 0.2381 -3.70%
2010-04-16 0 0.540 0.530 0.540 0.540 0.580 5,105,000 2,827,780 0.5539 0.248 0.243 0.248 0.248 0.266 11,125,914 0.2542 -1.82%
2010-04-15 0 0.550 0.530 0.550 0.520 0.560 4,156,000 2,257,640 0.5432 0.252 0.243 0.252 0.239 0.257 9,057,649 0.2493 3.77%
2010-04-14 0 0.530 0.520 0.530 0.510 0.530 1,690,000 869,460 0.5145 0.243 0.239 0.243 0.234 0.243 3,683,211 0.2361 3.92%
2010-04-13 0 0.510 0.510 0.520 0.510 0.510 1,145,000 583,930 0.5100 0.234 0.234 0.239 0.234 0.234 2,495,430 0.2340 -1.92%
2010-04-12 0 0.520 0.520 0.530 0.520 0.530 240,000 126,000 0.5250 0.239 0.239 0.243 0.239 0.243 523,060 0.2409 -1.89%
2010-04-09 0 0.530 0.520 0.530 0.520 0.530 468,000 246,020 0.5257 0.243 0.239 0.243 0.239 0.243 1,019,966 0.2412 1.92%
2010-04-08 0 0.520 0.510 0.520 0.450 0.520 4,142,000 2,080,000 0.5022 0.239 0.234 0.239 0.206 0.239 9,027,137 0.2304 0.00%
2010-04-07 0 0.520 0.510 0.520 0.490 0.520 6,494,000 3,287,400 0.5062 0.239 0.234 0.239 0.225 0.239 14,153,121 0.2323 1.96%
2010-04-01 0 0.510 0.510 0.520 0.500 0.510 2,122,000 1,068,280 0.5034 0.234 0.234 0.239 0.229 0.234 4,624,719 0.2310 -1.92%
2010-03-31 0 0.520 0.510 0.530 0.510 0.530 837,000 433,810 0.5183 0.239 0.234 0.243 0.234 0.243 1,824,170 0.2378 0.00%
2010-03-30 0 0.520 0.510 0.520 0.500 0.520 994,000 509,560 0.5126 0.239 0.234 0.239 0.229 0.239 2,166,339 0.2352 1.96%
2010-03-29 0 0.510 0.500 0.510 0.500 0.510 2,530,000 1,273,920 0.5035 0.234 0.229 0.234 0.229 0.234 5,513,920 0.2310 0.00%
2010-03-26 0 0.510 0.510 0.520 0.510 0.520 1,884,000 963,460 0.5114 0.234 0.234 0.239 0.234 0.239 4,106,018 0.2346 -1.92%
2010-03-25 0 0.520 0.510 0.520 0.510 0.520 1,372,000 701,440 0.5113 0.239 0.234 0.239 0.234 0.239 2,990,157 0.2346 0.00%
2010-03-24 0 0.520 0.520 0.530 0.510 0.530 460,000 240,340 0.5225 0.239 0.239 0.243 0.234 0.243 1,002,531 0.2397 0.00%
2010-03-23 0 0.520 0.510 0.520 0.520 0.520 1,006,000 523,120 0.5200 0.239 0.234 0.239 0.239 0.239 2,192,492 0.2386 0.00%
2010-03-22 0 0.520 0.520 0.530 0.510 0.530 1,112,000 583,880 0.5251 0.239 0.239 0.243 0.234 0.243 2,423,510 0.2409 1.96%
2010-03-19 0 0.510 0.510 0.520 0.510 0.530 1,685,000 874,302 0.5189 0.234 0.234 0.239 0.234 0.243 3,672,314 0.2381 -3.77%
2010-03-18 0 0.530 0.520 0.530 0.510 0.560 8,030,000 4,198,260 0.5228 0.243 0.239 0.243 0.234 0.257 17,500,703 0.2399 -1.85%
2010-03-17 0 0.540 0.540 0.550 0.530 0.550 2,110,000 1,139,720 0.5402 0.248 0.248 0.252 0.243 0.252 4,598,566 0.2478 -1.82%
2010-03-16 0 0.550 0.550 0.560 0.550 0.570 1,739,000 973,010 0.5595 0.252 0.252 0.257 0.252 0.262 3,790,003 0.2567 1.85%
2010-03-15 0 0.540 0.550 0.560 0.540 0.580 8,321,000 4,655,800 0.5595 0.248 0.252 0.257 0.248 0.266 18,134,912 0.2567 -5.26%
2010-03-12 0 0.570 0.570 0.580 0.550 0.590 2,193,000 1,255,890 0.5727 0.262 0.262 0.266 0.252 0.271 4,779,457 0.2628 1.79%
2010-03-11 0 0.560 0.550 0.560 0.550 0.570 7,139,000 3,953,230 0.5538 0.257 0.252 0.257 0.252 0.262 15,558,844 0.2541 1.82%
2010-03-10 0 0.550 0.550 0.560 0.510 0.570 5,439,000 2,957,960 0.5438 0.252 0.252 0.257 0.234 0.262 11,853,838 0.2495 7.84%
2010-03-09 0 0.510 0.510 0.520 0.510 0.520 3,374,000 1,724,280 0.5110 0.234 0.234 0.239 0.234 0.239 7,353,346 0.2345 -1.92%
2010-03-08 0 0.520 0.520 0.530 0.510 0.520 1,239,000 636,000 0.5133 0.239 0.239 0.243 0.234 0.239 2,700,295 0.2355 0.00%
2010-03-05 0 0.520 0.510 0.520 0.520 0.530 2,364,000 1,209,400 0.5116 0.239 0.234 0.239 0.239 0.243 5,152,137 0.2347 0.00%
2010-03-04 0 0.520 0.510 0.530 0.510 0.540 6,772,000 3,484,860 0.5146 0.239 0.234 0.243 0.234 0.248 14,758,999 0.2361 -3.70%
2010-03-03 0 0.540 0.540 0.550 0.510 0.550 5,698,000 2,982,540 0.5234 0.248 0.248 0.252 0.234 0.252 12,418,307 0.2402 5.88%
2010-03-02 0 0.510 0.510 0.520 0.510 0.530 2,320,000 1,185,060 0.5108 0.234 0.234 0.239 0.234 0.243 5,056,243 0.2344 0.00%
2010-03-01 0 0.510 0.510 0.530 0.510 0.530 7,269,000 3,727,320 0.5128 0.234 0.234 0.243 0.234 0.243 15,842,168 0.2353 -5.56%
2010-02-26 0 0.540 0.530 0.540 0.510 0.540 4,020,000 2,088,620 0.5196 0.248 0.243 0.248 0.234 0.248 8,761,248 0.2384 3.85%
2010-02-25 0 0.520 0.510 0.520 0.520 0.520 258,000 134,160 0.5200 0.239 0.234 0.239 0.239 0.239 562,289 0.2386 1.96%
2010-02-24 0 0.510 0.510 0.530 0.510 0.530 1,274,000 654,940 0.5141 0.234 0.234 0.243 0.234 0.243 2,776,575 0.2359 -1.92%
2010-02-23 0 0.520 0.510 0.520 0.510 0.530 589,000 305,240 0.5182 0.239 0.234 0.239 0.234 0.243 1,283,675 0.2378 1.96%
2010-02-22 0 0.510 0.510 0.520 0.500 0.510 1,328,000 677,180 0.5099 0.234 0.234 0.239 0.229 0.234 2,894,263 0.2340 0.00%
2010-02-19 0 0.510 0.500 0.510 0.500 0.520 984,000 492,700 0.5007 0.234 0.229 0.234 0.229 0.239 2,144,544 0.2297 -1.92%
2010-02-18 0 0.520 0.510 0.520 0.500 0.520 698,000 355,480 0.5093 0.239 0.234 0.239 0.229 0.239 1,521,232 0.2337 -3.70%
2010-02-17 0 0.540 0.520 0.540 0.540 0.550 10,000 5,420 0.5420 0.248 0.239 0.248 0.248 0.252 21,794 0.2487 1.89%
2010-02-12 0 0.530 0.520 0.540 0.520 0.550 408,000 213,980 0.5245 0.243 0.239 0.248 0.239 0.252 889,201 0.2406 0.00%
2010-02-11 0 0.530 0.530 0.540 0.520 0.550 1,249,000 668,260 0.5350 0.243 0.243 0.248 0.239 0.252 2,722,089 0.2455 -1.85%
2010-02-10 0 0.540 0.530 0.540 0.530 0.560 244,000 130,740 0.5358 0.248 0.243 0.248 0.243 0.257 531,777 0.2459 -5.26%
2010-02-09 0 0.570 0.540 0.570 0.530 0.570 198,000 107,660 0.5437 0.262 0.248 0.262 0.243 0.262 431,524 0.2495 0.00%
2010-02-08 0 0.570 0.520 0.580 0.510 0.580 1,344,000 713,240 0.5307 0.262 0.239 0.266 0.234 0.266 2,929,134 0.2435 5.56%
2010-02-05 0 0.540 0.540 0.560 0.540 0.570 1,546,000 866,040 0.5602 0.248 0.248 0.257 0.248 0.262 3,369,376 0.2570 -6.90%
2010-02-04 0 0.580 0.560 0.580 0.540 0.580 743,000 416,550 0.5606 0.266 0.257 0.266 0.248 0.266 1,619,305 0.2572 0.00%
2010-02-03 0 0.580 0.570 0.580 0.530 0.580 3,600,000 1,946,560 0.5407 0.266 0.262 0.266 0.243 0.266 7,845,894 0.2481 0.00%
2010-02-02 0 0.580 0.580 0.590 0.530 0.590 1,749,000 978,970 0.5597 0.266 0.266 0.271 0.243 0.271 3,811,797 0.2568 1.75%
2010-02-01 0 0.570 0.530 0.570 0.530 0.580 634,000 342,780 0.5407 0.262 0.243 0.262 0.243 0.266 1,381,749 0.2481 0.00%
2010-01-29 0 0.570 0.570 0.580 0.530 0.580 1,756,000 1,001,160 0.5701 0.262 0.262 0.266 0.243 0.266 3,827,053 0.2616 0.00%
2010-01-28 0 0.570 0.550 0.570 0.530 0.590 770,000 425,760 0.5529 0.262 0.252 0.262 0.243 0.271 1,678,150 0.2537 5.56%
2010-01-27 0 0.540 0.540 0.580 0.540 0.600 1,530,000 851,600 0.5566 0.248 0.248 0.266 0.248 0.275 3,334,505 0.2554 -16.92%
2010-01-26 0 0.650 0.550 0.650 0.510 0.650 6,534,000 3,591,480 0.5497 0.298 0.252 0.298 0.234 0.298 14,240,298 0.2522 6.56%
2010-01-25 0 0.610 0.600 0.610 0.600 0.620 492,000 296,080 0.6018 0.280 0.275 0.280 0.275 0.284 1,072,272 0.2761 -1.61%
2010-01-22 0 0.620 0.600 0.620 0.600 0.650 2,774,000 1,719,460 0.6198 0.284 0.275 0.284 0.275 0.298 6,045,697 0.2844 -1.59%
2010-01-21 0 0.630 0.620 0.640 0.620 0.630 368,000 230,060 0.6252 0.289 0.284 0.294 0.284 0.289 802,025 0.2868 -4.55%
2010-01-20 0 0.660 0.650 0.660 0.620 0.690 3,074,000 2,003,080 0.6516 0.303 0.298 0.303 0.284 0.317 6,699,522 0.2990 -4.35%
2010-01-19 0 0.690 0.650 0.700 0.610 0.720 1,176,000 777,200 0.6609 0.317 0.298 0.321 0.280 0.330 2,562,992 0.3032 2.99%
2010-01-18 0 0.670 0.650 0.670 0.640 0.700 3,294,000 2,256,480 0.6850 0.307 0.298 0.307 0.294 0.321 7,178,993 0.3143 -4.29%
2010-01-15 0 0.700 0.690 0.700 0.680 0.770 6,247,000 4,451,663 0.7126 0.321 0.317 0.321 0.312 0.353 13,614,806 0.3270 0.00%
2010-01-14 0 0.700 0.660 0.700 0.640 0.700 7,714,000 5,130,080 0.6650 0.321 0.303 0.321 0.294 0.321 16,812,008 0.3051 12.90%
2010-01-13 0 0.620 0.610 0.630 0.610 0.650 2,343,000 1,451,160 0.6194 0.284 0.280 0.289 0.280 0.298 5,106,369 0.2842 -4.62%
2010-01-12 0 0.650 0.630 0.640 0.590 0.650 10,687,000 6,680,470 0.6251 0.298 0.289 0.294 0.271 0.298 23,291,408 0.2868 8.33%
2010-01-11 0 0.600 0.570 0.600 0.570 0.620 1,484,000 868,440 0.5852 0.275 0.262 0.275 0.262 0.284 3,234,252 0.2685 0.00%
2010-01-08 0 0.600 0.590 0.600 0.550 0.600 2,904,000 1,683,460 0.5797 0.275 0.271 0.275 0.252 0.275 6,329,021 0.2660 5.26%
2010-01-07 0 0.570 0.570 0.580 0.560 0.580 1,740,000 992,840 0.5706 0.262 0.262 0.266 0.257 0.266 3,792,182 0.2618 -1.72%
2010-01-06 0 0.580 0.560 0.580 0.510 0.580 10,623,000 5,806,710 0.5466 0.266 0.257 0.266 0.234 0.266 23,151,926 0.2508 7.41%
2010-01-05 0 0.540 0.510 0.540 0.510 0.550 582,000 302,080 0.5190 0.248 0.234 0.248 0.234 0.252 1,268,420 0.2382 3.85%
2010-01-04 0 0.520 0.520 0.530 0.500 0.560 1,354,000 713,860 0.5272 0.239 0.239 0.243 0.229 0.257 2,950,928 0.2419 -1.89%
2009-12-31 0 0.530 0.530 0.540 0.530 0.530 4,000 2,120 0.5300 0.243 0.243 0.248 0.243 0.243 8,718 0.2432 -3.64%
2009-12-30 0 0.550 0.530 0.550 0.500 0.560 1,454,000 750,300 0.5160 0.252 0.243 0.252 0.229 0.257 3,168,869 0.2368 1.85%
2009-12-29 0 0.540 0.530 0.540 0.520 0.540 2,210,000 1,183,200 0.5354 0.248 0.243 0.248 0.239 0.248 4,816,507 0.2457 0.00%
2009-12-28 0 0.540 0.540 0.560 0.530 0.600 12,186,000 6,811,680 0.5590 0.248 0.248 0.257 0.243 0.275 26,558,351 0.2565 -1.82%
2009-12-24 0 0.550 0.540 0.550 0.495 0.570 1,248,000 682,660 0.5470 0.252 0.248 0.252 0.227 0.262 2,719,910 0.2510 7.84%
2009-12-23 0 0.510 0.495 0.510 0.485 0.510 1,079,000 536,205 0.4969 0.234 0.227 0.234 0.223 0.234 2,351,589 0.2280 0.00%
2009-12-22 0 0.510 0.495 0.510 0.490 0.550 5,116,000 2,565,510 0.5015 0.234 0.227 0.234 0.225 0.252 11,149,887 0.2301 0.00%
2009-12-21 0 0.510 0.495 0.510 0.500 0.580 4,549,000 2,385,180 0.5243 0.234 0.227 0.234 0.229 0.266 9,914,159 0.2406 -5.56%
2009-12-18 0 0.540 0.510 0.560 0.475 0.640 4,524,000 2,483,060 0.5489 0.248 0.234 0.257 0.218 0.294 9,859,674 0.2518 8.00%
2009-12-17 0 0.500 0.485 0.500 0.470 0.510 2,686,000 1,302,360 0.4849 0.229 0.223 0.229 0.216 0.234 5,853,909 0.2225 -3.85%
2009-12-16 0 0.520 0.490 0.520 0.485 0.520 1,344,000 663,910 0.4940 0.239 0.225 0.239 0.223 0.239 2,929,134 0.2267 1.96%
2009-12-15 0 0.510 0.490 0.510 0.480 0.530 10,244,000 5,166,320 0.5043 0.234 0.225 0.234 0.220 0.243 22,325,928 0.2314 0.00%
2009-12-14 0 0.510 0.510 0.530 0.500 0.530 9,178,000 4,654,260 0.5071 0.234 0.234 0.243 0.229 0.243 20,002,671 0.2327 -1.92%
2009-12-11 0 0.520 0.495 0.510 0.480 0.560 9,566,000 4,868,670 0.5090 0.239 0.227 0.234 0.220 0.257 20,848,284 0.2335 -7.14%
2009-12-10 0 0.560 0.560 0.570 0.550 0.650 15,326,000 9,229,160 0.6022 0.257 0.257 0.262 0.252 0.298 33,401,715 0.2763 -1.75%
2009-12-09 0 0.570 0.550 0.570 0.550 0.640 39,129,000 22,648,760 0.5788 0.262 0.252 0.262 0.252 0.294 85,278,331 0.2656 0.00%
2009-12-08 0 0.570 0.570 0.580 0.550 0.610 7,416,000 4,243,660 0.5722 0.262 0.262 0.266 0.252 0.280 16,162,542 0.2626 -3.39%
2009-12-07 0 0.590 0.580 0.590 0.520 0.590 21,974,000 12,053,080 0.5485 0.271 0.266 0.271 0.239 0.271 47,890,466 0.2517 18.00%
2009-12-04 0 0.500 0.500 0.510 0.480 0.540 10,596,000 5,450,200 0.5144 0.229 0.229 0.234 0.220 0.248 23,093,082 0.2360 2.04%
2009-12-03 0 0.490 0.485 0.490 0.440 0.550 13,480,000 6,717,250 0.4983 0.225 0.223 0.225 0.202 0.252 29,378,515 0.2286 10.11%
2009-12-02 0 0.445 0.445 0.450 0.435 0.470 3,684,000 1,645,460 0.4467 0.204 0.204 0.206 0.200 0.216 8,028,965 0.2049 -3.26%
2009-12-01 0 0.460 0.445 0.460 0.425 0.470 17,492,000 7,881,630 0.4506 0.211 0.204 0.211 0.195 0.216 38,122,328 0.2067 8.24%
2009-11-30 0 0.425 0.415 0.425 0.395 0.425 4,601,000 1,909,665 0.4151 0.195 0.190 0.195 0.181 0.195 10,027,489 0.1904 7.59%
2009-11-27 0 0.395 0.395 0.410 0.390 0.410 11,548,000 4,572,640 0.3960 0.181 0.181 0.188 0.179 0.188 25,167,885 0.1817 -3.66%
2009-11-26 0 0.410 0.410 0.425 0.410 0.425 5,784,000 2,417,700 0.4180 0.188 0.188 0.195 0.188 0.195 12,605,737 0.1918 -2.38%
2009-11-25 0 0.420 0.415 0.420 0.405 0.430 2,250,000 944,020 0.4196 0.193 0.190 0.193 0.186 0.197 4,903,684 0.1925 2.44%
2009-11-24 0 0.410 0.405 0.420 0.405 0.425 2,737,000 1,133,350 0.4141 0.188 0.186 0.193 0.186 0.195 5,965,059 0.1900 1.23%
2009-11-23 0 0.405 0.400 0.405 0.400 0.410 3,912,000 1,568,060 0.4008 0.186 0.184 0.186 0.184 0.188 8,525,872 0.1839 1.25%
2009-11-20 0 0.400 0.390 0.400 0.390 0.405 5,240,212 2,068,868 0.3948 0.184 0.179 0.184 0.179 0.186 11,420,597 0.1812 0.00%
2009-11-19 0 0.400 0.395 0.400 0.385 0.410 1,338,000 533,200 0.3985 0.184 0.181 0.184 0.177 0.188 2,916,057 0.1828 1.27%
2009-11-18 0 0.395 0.395 0.405 0.380 0.435 8,765,000 3,486,535 0.3978 0.181 0.181 0.186 0.174 0.200 19,102,573 0.1825 -5.95%
2009-11-17 0 0.420 0.415 0.420 0.410 0.440 3,972,000 1,673,080 0.4212 0.193 0.190 0.193 0.188 0.202 8,656,636 0.1933 0.00%
2009-11-16 0 0.420 0.420 0.425 0.410 0.440 1,038,000 440,370 0.4242 0.193 0.193 0.195 0.188 0.202 2,262,233 0.1947 1.20%
2009-11-13 0 0.415 0.415 0.420 0.400 0.420 1,442,000 591,450 0.4102 0.190 0.190 0.193 0.184 0.193 3,142,716 0.1882 -1.19%
2009-11-12 0 0.420 0.410 0.420 0.400 0.420 1,066,000 442,570 0.4152 0.193 0.188 0.193 0.184 0.193 2,323,256 0.1905 9.09%
2009-11-11 0 0.385 0.405 0.415 0.385 0.420 10,598,000 4,233,670 0.3995 0.177 0.186 0.190 0.177 0.193 23,097,440 0.1833 -6.10%
2009-11-10 0 0.410 0.400 0.410 0.400 0.440 3,000,000 1,275,280 0.4251 0.188 0.184 0.188 0.184 0.202 6,538,245 0.1950 -4.65%
2009-11-09 0 0.430 0.415 0.430 0.415 0.435 332,012 141,865 0.4273 0.197 0.190 0.197 0.190 0.200 723,592 0.1961 1.18%
2009-11-06 0 0.425 0.405 0.425 0.400 0.435 662,000 273,620 0.4133 0.195 0.186 0.195 0.184 0.200 1,442,773 0.1896 2.41%
2009-11-05 0 0.415 0.415 0.425 0.410 0.415 216,000 89,570 0.4147 0.190 0.190 0.195 0.188 0.190 470,754 0.1903 -3.49%
2009-11-04 0 0.430 0.440 0.450 0.395 0.440 1,920,000 807,730 0.4207 0.197 0.202 0.206 0.181 0.202 4,184,477 0.1930 10.26%
2009-11-03 0 0.390 0.390 0.400 0.390 0.410 1,378,000 545,130 0.3956 0.179 0.179 0.184 0.179 0.188 3,003,234 0.1815 -4.88%
2009-11-02 0 0.410 0.395 0.410 0.395 0.420 1,453,000 578,400 0.3981 0.188 0.181 0.188 0.181 0.193 3,166,690 0.1827 0.00%
2009-10-30 0 0.410 0.410 0.420 0.405 0.420 540,000 222,250 0.4116 0.188 0.188 0.193 0.186 0.193 1,176,884 0.1888 1.23%
2009-10-29 0 0.405 0.405 0.410 0.400 0.440 1,148,000 475,310 0.4140 0.186 0.186 0.188 0.184 0.202 2,501,968 0.1900 -1.22%
2009-10-28 0 0.410 0.410 0.415 0.390 0.425 2,692,000 1,080,470 0.4014 0.188 0.188 0.190 0.179 0.195 5,866,985 0.1842 -1.20%
2009-10-27 0 0.415 0.415 0.445 0.415 0.420 330,000 137,750 0.4174 0.190 0.190 0.204 0.190 0.193 719,207 0.1915 -1.19%
2009-10-23 0 0.420 0.420 0.440 0.420 0.450 1,172,000 514,050 0.4386 0.193 0.193 0.202 0.193 0.206 2,554,274 0.2013 -4.55%
2009-10-22 0 0.440 0.440 0.450 0.440 0.455 592,000 266,040 0.4494 0.202 0.202 0.206 0.202 0.209 1,290,214 0.2062 -3.30%
2009-10-21 0 0.455 0.455 0.460 0.435 0.470 9,913,000 4,494,950 0.4534 0.209 0.209 0.211 0.200 0.216 21,604,541 0.2081 2.25%
2009-10-20 0 0.445 0.440 0.450 0.435 0.460 2,500,000 1,105,450 0.4422 0.204 0.202 0.206 0.200 0.211 5,448,538 0.2029 0.00%
2009-10-19 0 0.445 0.435 0.440 0.420 0.450 3,752,000 1,672,380 0.4457 0.204 0.200 0.202 0.193 0.206 8,177,165 0.2045 4.71%
2009-10-16 0 0.425 0.420 0.425 0.395 0.440 1,996,000 839,430 0.4206 0.195 0.193 0.195 0.181 0.202 4,350,112 0.1930 4.94%
2009-10-15 0 0.405 0.400 0.410 0.380 0.415 1,791,000 724,325 0.4044 0.186 0.184 0.188 0.174 0.190 3,903,332 0.1856 5.19%
2009-10-14 0 0.385 0.385 0.400 0.385 0.405 4,702,000 1,844,210 0.3922 0.177 0.177 0.184 0.177 0.186 10,247,609 0.1800 -6.10%
2009-10-13 0 0.410 0.385 0.410 0.380 0.410 1,628,000 639,330 0.3927 0.188 0.177 0.188 0.174 0.188 3,548,088 0.1802 3.80%
2009-10-12 0 0.395 0.395 0.410 0.390 0.410 455,000 182,225 0.4005 0.181 0.181 0.188 0.179 0.188 991,634 0.1838 -2.47%
2009-10-09 0 0.405 0.400 0.405 0.395 0.405 300,000 120,220 0.4007 0.186 0.184 0.186 0.181 0.186 653,825 0.1839 2.53%
2009-10-08 0 0.395 0.395 0.410 0.385 0.410 798,000 318,910 0.3996 0.181 0.181 0.188 0.177 0.188 1,739,173 0.1834 -1.25%
2009-10-07 0 0.400 0.400 0.415 0.400 0.440 5,682,000 2,455,610 0.4322 0.184 0.184 0.190 0.184 0.202 12,383,436 0.1983 0.00%
2009-10-06 0 0.400 0.400 0.415 0.395 0.405 1,517,000 607,400 0.4004 0.184 0.184 0.190 0.181 0.186 3,306,173 0.1837 -1.23%
2009-10-05 0 0.405 0.390 0.405 - - 21,000 8,480 0.4038 0.186 0.179 0.186 - - 45,768 0.1853 0.00%
2009-10-02 0 0.405 0.405 0.420 0.395 0.430 832,000 351,180 0.4221 0.186 0.186 0.193 0.181 0.197 1,813,273 0.1937 -5.81%
2009-09-30 0 0.430 0.430 0.435 0.390 0.430 892,600 367,664 0.4119 0.197 0.197 0.200 0.179 0.197 1,945,346 0.1890 6.17%
2009-09-29 0 0.405 0.400 0.415 0.390 0.425 2,978,000 1,229,470 0.4129 0.186 0.184 0.190 0.179 0.195 6,490,298 0.1894 5.19%
2009-09-28 0 0.385 0.385 0.405 0.380 0.430 7,526,000 3,141,910 0.4175 0.177 0.177 0.186 0.174 0.197 16,402,277 0.1916 -7.23%
2009-09-25 0 0.415 0.415 0.420 0.415 0.415 902,000 374,280 0.4149 0.190 0.190 0.193 0.190 0.190 1,965,832 0.1904 -3.49%
2009-09-24 0 0.430 0.420 0.430 0.420 0.430 4,285,000 1,821,820 0.4252 0.197 0.193 0.197 0.193 0.197 9,338,793 0.1951 -2.27%
2009-09-23 0 0.440 0.430 0.445 0.430 0.460 666,000 296,510 0.4452 0.202 0.197 0.204 0.197 0.211 1,451,490 0.2043 0.00%
2009-09-22 0 0.440 0.435 0.440 0.430 0.440 362,000 157,020 0.4338 0.202 0.200 0.202 0.197 0.202 788,948 0.1990 1.15%
2009-09-21 0 0.435 0.435 0.440 0.425 0.460 912,000 400,170 0.4388 0.200 0.200 0.202 0.195 0.211 1,987,627 0.2013 -4.40%
2009-09-18 0 0.455 0.450 0.460 0.430 0.460 5,604,000 2,482,780 0.4430 0.209 0.206 0.211 0.197 0.211 12,213,442 0.2033 8.33%
2009-09-17 0 0.420 0.420 0.425 0.415 0.460 2,352,000 1,002,420 0.4262 0.193 0.193 0.195 0.190 0.211 5,125,984 0.1956 -4.55%
2009-09-16 0 0.440 0.435 0.440 0.420 0.450 3,030,000 1,332,040 0.4396 0.202 0.200 0.202 0.193 0.206 6,603,628 0.2017 4.76%
2009-09-15 0 0.420 0.420 0.425 0.420 0.435 80,000 34,580 0.4323 0.193 0.193 0.195 0.193 0.200 174,353 0.1983 -1.18%
2009-09-14 0 0.425 0.415 0.420 0.415 0.480 11,608,000 5,075,480 0.4372 0.195 0.190 0.193 0.190 0.220 25,298,650 0.2006 -1.16%
2009-09-11 0 0.430 0.430 0.440 0.430 0.440 270,000 116,570 0.4317 0.197 0.197 0.202 0.197 0.202 588,442 0.1981 -2.27%
2009-09-10 0 0.440 0.435 0.445 0.440 0.450 546,000 242,700 0.4445 0.202 0.200 0.204 0.202 0.206 1,189,961 0.2040 -3.30%
2009-09-09 0 0.455 0.440 0.455 0.440 0.455 104,000 46,510 0.4472 0.209 0.202 0.209 0.202 0.209 226,659 0.2052 3.41%
2009-09-08 0 0.440 0.430 0.440 0.425 0.440 820,000 356,000 0.4341 0.202 0.197 0.202 0.195 0.202 1,787,120 0.1992 3.53%
2009-09-07 0 0.425 0.425 0.435 0.420 0.450 1,436,000 610,760 0.4253 0.195 0.195 0.200 0.193 0.206 3,129,640 0.1952 -1.16%
2009-09-04 0 0.430 0.430 0.445 0.415 0.430 1,054,000 442,780 0.4201 0.197 0.197 0.204 0.190 0.197 2,297,103 0.1928 0.00%
2009-09-03 0 0.430 0.430 0.440 0.425 0.475 826,000 357,880 0.4333 0.197 0.197 0.202 0.195 0.218 1,800,197 0.1988 2.38%
2009-09-02 0 0.420 0.420 0.425 0.410 0.420 1,026,000 423,420 0.4127 0.193 0.193 0.195 0.188 0.193 2,236,080 0.1894 1.20%
2009-09-01 0 0.415 0.410 0.420 0.410 0.420 1,592,000 659,930 0.4145 0.190 0.188 0.193 0.188 0.193 3,469,629 0.1902 -1.19%
2009-08-31 0 0.420 0.405 0.420 0.405 0.425 3,272,000 1,355,920 0.4144 0.193 0.186 0.193 0.186 0.195 7,131,046 0.1901 -1.18%
2009-08-28 0 0.425 0.425 0.430 0.415 0.440 2,202,000 933,070 0.4237 0.195 0.195 0.197 0.190 0.202 4,799,072 0.1944 -3.41%
2009-08-27 0 0.440 0.440 0.445 0.425 0.445 4,334,000 1,866,380 0.4306 0.202 0.202 0.204 0.195 0.204 9,445,585 0.1976 1.15%
2009-08-26 0 0.435 0.435 0.440 0.430 0.460 5,177,000 2,274,400 0.4393 0.200 0.200 0.202 0.197 0.211 11,282,832 0.2016 -2.25%
2009-08-25 0 0.445 0.445 0.450 0.435 0.470 7,308,000 3,235,840 0.4428 0.204 0.204 0.206 0.200 0.216 15,927,165 0.2032 1.14%
2009-08-24 0 0.440 0.430 0.435 0.435 0.470 18,086,000 8,170,540 0.4518 0.202 0.197 0.200 0.200 0.216 39,416,900 0.2073 -5.38%
2009-08-21 0 0.465 0.460 0.465 0.460 0.540 13,172,000 6,439,740 0.4889 0.213 0.211 0.213 0.211 0.248 28,707,255 0.2243 -4.12%
2009-08-20 0 0.485 0.475 0.485 0.470 0.485 10,386,000 4,994,390 0.4809 0.223 0.218 0.223 0.216 0.223 22,635,404 0.2206 1.04%
2009-08-19 0 0.480 0.480 0.485 0.480 0.510 5,240,000 2,585,540 0.4934 0.220 0.220 0.223 0.220 0.234 11,420,135 0.2264 -2.04%
2009-08-18 0 0.490 0.490 0.495 0.490 0.530 13,546,000 6,777,420 0.5003 0.225 0.225 0.227 0.225 0.243 29,522,356 0.2296 -5.77%
2009-08-17 0 0.520 0.520 0.540 0.510 0.570 10,540,000 5,746,760 0.5452 0.239 0.239 0.248 0.234 0.262 22,971,034 0.2502 -5.45%
2009-08-14 0 0.550 0.550 0.560 0.550 0.580 3,295,000 1,854,580 0.5628 0.252 0.252 0.257 0.252 0.266 7,181,173 0.2583 -5.17%
2009-08-13 0 0.580 0.580 0.590 0.570 0.580 748,000 433,040 0.5789 0.266 0.266 0.271 0.262 0.266 1,630,202 0.2656 1.75%
2009-08-12 0 0.570 0.570 0.580 0.570 0.590 4,778,000 2,791,020 0.5841 0.262 0.262 0.266 0.262 0.271 10,413,245 0.2680 -1.72%
2009-08-11 0 0.580 0.580 0.590 0.570 0.590 1,906,000 1,108,620 0.5816 0.266 0.266 0.271 0.262 0.271 4,153,965 0.2669 -3.33%
2009-08-10 0 0.600 0.590 0.600 0.580 0.600 4,182,000 2,460,700 0.5884 0.275 0.271 0.275 0.266 0.275 9,114,314 0.2700 3.45%
2009-08-07 0 0.580 0.570 0.590 0.570 0.610 17,262,000 10,227,140 0.5925 0.266 0.262 0.271 0.262 0.280 37,621,062 0.2718 -3.33%
2009-08-06 0 0.600 0.590 0.600 0.580 0.600 11,384,000 6,739,550 0.5920 0.275 0.271 0.275 0.266 0.275 24,810,461 0.2716 3.45%
2009-08-05 0 0.580 0.580 0.590 0.580 0.610 6,072,000 3,577,980 0.5893 0.266 0.266 0.271 0.266 0.280 13,233,408 0.2704 -4.92%
2009-08-04 0 0.610 0.610 0.620 0.560 0.620 15,663,000 9,135,820 0.5833 0.280 0.280 0.284 0.257 0.284 34,136,178 0.2676 8.93%
2009-08-03 0 0.560 0.550 0.560 0.540 0.560 3,010,000 1,675,800 0.5567 0.257 0.252 0.257 0.248 0.257 6,560,039 0.2555 1.82%
2009-07-31 0 0.550 0.540 0.550 0.540 0.580 6,284,000 3,497,080 0.5565 0.252 0.248 0.252 0.248 0.266 13,695,444 0.2553 0.00%
2009-07-30 0 0.550 0.550 0.560 0.550 0.570 6,506,000 3,667,940 0.5638 0.252 0.252 0.257 0.252 0.262 14,179,274 0.2587 0.00%
2009-07-29 0 0.550 0.560 0.570 0.550 0.560 4,934,375 2,786,815 0.5648 0.252 0.257 0.262 0.252 0.257 10,754,051 0.2591 -1.79%
2009-07-28 0 0.560 0.550 0.560 0.550 0.630 11,628,000 6,583,640 0.5662 0.257 0.252 0.257 0.252 0.289 25,342,238 0.2598 -6.67%
2009-07-27 0 0.600 0.590 0.600 0.550 0.600 9,167,000 5,210,450 0.5684 0.275 0.271 0.275 0.252 0.275 19,978,698 0.2608 3.45%
2009-07-24 0 0.580 0.570 0.590 0.560 0.600 5,196,000 3,005,260 0.5784 0.266 0.262 0.271 0.257 0.275 11,324,240 0.2654 5.45%
2009-07-23 0 0.550 0.540 0.550 0.540 0.580 6,720,000 3,762,400 0.5599 0.252 0.248 0.252 0.248 0.266 14,645,669 0.2569 -8.33%
2009-07-22 0 0.600 0.570 0.600 0.570 0.630 4,283,000 2,527,850 0.5902 0.275 0.262 0.275 0.262 0.289 9,334,435 0.2708 -1.64%
2009-07-21 0 0.610 0.590 0.610 0.550 0.620 3,140,000 1,844,260 0.5873 0.280 0.271 0.280 0.252 0.284 6,843,363 0.2695 3.39%
2009-07-20 0 0.590 0.590 0.600 0.570 0.630 3,840,000 2,256,820 0.5877 0.271 0.271 0.275 0.262 0.289 8,368,954 0.2697 -4.84%
2009-07-17 0 0.620 0.590 0.620 0.590 0.640 3,182,000 1,972,660 0.6199 0.284 0.271 0.284 0.271 0.294 6,934,899 0.2845 1.64%
2009-07-16 0 0.610 0.600 0.630 0.600 0.660 4,215,000 2,639,200 0.6261 0.280 0.275 0.289 0.275 0.303 9,186,234 0.2873 -4.69%
2009-07-15 0 0.640 0.640 0.650 0.640 0.670 1,516,000 989,020 0.6524 0.294 0.294 0.298 0.294 0.307 3,303,993 0.2993 -3.03%
2009-07-14 0 0.660 0.630 0.660 0.630 0.680 4,834,000 3,138,080 0.6492 0.303 0.289 0.303 0.289 0.312 10,535,292 0.2979 6.45%
2009-07-13 0 0.620 0.600 0.620 0.580 0.690 6,456,000 4,183,880 0.6481 0.284 0.275 0.284 0.266 0.317 14,070,303 0.2974 -4.62%
2009-07-10 0 0.650 0.630 0.650 0.620 0.660 3,232,000 2,035,000 0.6296 0.298 0.289 0.298 0.284 0.303 7,043,869 0.2889 1.56%
2009-07-09 0 0.640 0.640 0.650 0.570 0.670 5,044,000 3,157,820 0.6261 0.294 0.294 0.298 0.262 0.307 10,992,969 0.2873 14.29%
2009-07-08 0 0.560 0.560 0.580 0.550 0.590 212,000 118,680 0.5598 0.257 0.257 0.266 0.252 0.271 462,036 0.2569 -3.45%
2009-07-07 0 0.580 0.560 0.580 0.550 0.580 1,598,000 906,660 0.5674 0.266 0.257 0.266 0.252 0.266 3,482,705 0.2603 1.75%
2009-07-06 0 0.570 0.550 0.570 0.530 0.600 2,870,000 1,621,800 0.5651 0.262 0.252 0.262 0.243 0.275 6,254,921 0.2593 -3.39%
2009-07-03 0 0.590 0.590 0.600 0.570 0.600 1,373,000 798,560 0.5816 0.271 0.271 0.275 0.262 0.275 2,992,337 0.2669 0.00%
2009-07-02 0 0.590 0.580 0.590 0.570 0.610 3,500,000 2,071,080 0.5917 0.271 0.266 0.271 0.262 0.280 7,627,953 0.2715 1.72%
2009-06-30 0 0.580 0.580 0.610 0.580 0.670 6,082,000 3,761,440 0.6185 0.266 0.266 0.280 0.266 0.307 13,255,202 0.2838 -9.38%
2009-06-29 0 0.640 0.630 0.650 0.540 0.660 17,228,000 10,080,660 0.5851 0.294 0.289 0.298 0.248 0.303 37,546,962 0.2685 20.75%
2009-06-26 0 0.530 0.520 0.540 0.520 0.570 3,334,000 1,806,840 0.5419 0.243 0.239 0.248 0.239 0.262 7,266,170 0.2487 -1.85%
2009-06-25 0 0.540 0.540 0.550 0.520 0.570 3,499,000 1,945,620 0.5561 0.248 0.248 0.252 0.239 0.262 7,625,773 0.2551 -3.57%
2009-06-24 0 0.560 0.540 0.560 0.540 0.570 5,084,000 2,820,100 0.5547 0.257 0.248 0.257 0.248 0.262 11,080,146 0.2545 3.70%
2009-06-23 0 0.540 0.520 0.540 0.520 0.560 3,422,000 1,826,240 0.5337 0.248 0.239 0.248 0.239 0.257 7,457,958 0.2449 -3.57%
2009-06-22 0 0.560 0.560 0.570 0.560 0.590 9,845,000 5,621,290 0.5710 0.257 0.257 0.262 0.257 0.271 21,456,341 0.2620 1.82%
2009-06-19 0 0.550 0.540 0.550 0.550 0.600 1,742,000 988,220 0.5673 0.252 0.248 0.252 0.252 0.275 3,796,541 0.2603 -6.78%
2009-06-18 0 0.590 0.570 0.590 0.570 0.630 6,614,000 3,968,660 0.6000 0.271 0.262 0.271 0.262 0.289 14,414,651 0.2753 3.51%
2009-06-17 0 0.570 0.570 0.580 0.550 0.640 11,350,000 6,621,200 0.5834 0.262 0.262 0.266 0.252 0.294 24,736,361 0.2677 -12.31%
2009-06-16 0 0.650 0.620 0.650 0.620 0.680 3,002,000 1,949,260 0.6493 0.298 0.284 0.298 0.284 0.312 6,542,604 0.2979 -7.14%
2009-06-15 0 0.700 0.680 0.700 0.670 0.730 18,540,000 13,110,800 0.7072 0.321 0.312 0.321 0.307 0.335 40,406,355 0.3245 0.00%
2009-06-12 0 0.700 0.700 0.720 0.690 0.770 16,365,000 12,088,040 0.7387 0.321 0.321 0.330 0.317 0.353 35,666,127 0.3389 -5.41%
2009-06-11 0 0.740 0.730 0.740 0.700 0.740 13,526,000 9,868,960 0.7296 0.340 0.335 0.340 0.321 0.340 29,478,768 0.3348 1.37%
2009-06-10 0 0.730 0.730 0.740 0.720 0.760 12,223,000 9,093,700 0.7440 0.335 0.335 0.340 0.330 0.349 26,638,990 0.3414 -2.67%
2009-06-09 0 0.750 0.730 0.750 0.700 0.810 23,843,000 17,548,370 0.7360 0.344 0.335 0.344 0.321 0.372 51,963,792 0.3377 -3.85%
2009-06-08 0 0.780 0.770 0.780 0.750 0.860 38,626,000 31,158,780 0.8067 0.358 0.353 0.358 0.344 0.395 84,182,085 0.3701 -4.88%
2009-06-05 0 0.820 0.810 0.830 0.670 0.820 55,850,000 41,579,060 0.7445 0.376 0.372 0.381 0.307 0.376 121,720,329 0.3416 18.84%
2009-06-04 0 0.690 0.680 0.700 0.680 0.710 9,549,000 6,596,190 0.6908 0.317 0.312 0.321 0.312 0.326 20,811,234 0.3170 -2.82%
2009-06-03 0 0.710 0.700 0.710 0.640 0.730 26,233,000 18,357,240 0.6998 0.326 0.321 0.326 0.294 0.335 57,172,594 0.3211 9.23%
2009-06-02 0 0.650 0.650 0.670 0.610 0.700 33,583,000 22,261,840 0.6629 0.298 0.298 0.307 0.280 0.321 73,191,295 0.3042 3.17%
2009-06-01 0 0.630 0.620 0.640 0.590 0.630 14,644,000 9,058,740 0.6186 0.289 0.284 0.294 0.271 0.289 31,915,354 0.2838 6.78%
2009-05-29 0 0.590 0.590 0.600 0.590 0.620 11,398,000 6,824,650 0.5988 0.271 0.271 0.275 0.271 0.284 24,840,972 0.2747 -1.67%
2009-05-27 0 0.600 0.600 0.610 0.590 0.630 12,763,000 7,776,100 0.6093 0.275 0.275 0.280 0.271 0.289 27,815,874 0.2796 0.00%
2009-05-26 0 0.600 0.600 0.610 0.560 0.620 18,469,000 11,208,370 0.6069 0.275 0.275 0.280 0.257 0.284 40,251,616 0.2785 5.26%
2009-05-25 0 0.570 0.570 0.580 0.550 0.600 17,273,000 9,940,800 0.5755 0.262 0.262 0.266 0.252 0.275 37,645,036 0.2641 3.64%
2009-05-22 0 0.550 0.540 0.550 0.530 0.570 12,990,000 7,189,880 0.5535 0.252 0.248 0.252 0.243 0.262 28,310,601 0.2540 1.85%
2009-05-21 0 0.540 0.540 0.560 0.520 0.600 28,173,000 15,811,350 0.5612 0.248 0.248 0.257 0.239 0.275 61,400,659 0.2575 -5.26%
2009-05-20 0 0.570 0.570 0.580 0.490 0.610 34,518,000 19,074,790 0.5526 0.262 0.262 0.266 0.225 0.280 75,229,048 0.2536 16.33%
2009-05-19 0 0.490 0.490 0.495 0.465 0.550 23,012,000 11,497,500 0.4996 0.225 0.225 0.227 0.213 0.252 50,152,699 0.2292 -2.00%
2009-05-18 0 0.500 0.490 0.500 0.430 0.520 16,398,600 7,758,037 0.4731 0.229 0.225 0.229 0.197 0.239 35,739,355 0.2171 11.11%
2009-05-15 0 0.450 0.435 0.450 0.415 0.455 15,962,000 6,910,600 0.4329 0.206 0.200 0.206 0.190 0.209 34,787,823 0.1986 8.43%
2009-05-14 0 0.415 0.410 0.415 0.380 0.415 10,094,000 4,010,190 0.3973 0.190 0.188 0.190 0.174 0.190 21,999,015 0.1823 3.75%
2009-05-13 0 0.400 0.385 0.410 0.385 0.420 7,268,000 2,924,020 0.4023 0.184 0.177 0.188 0.177 0.193 15,839,988 0.1846 0.00%
2009-05-12 0 0.400 0.400 0.415 0.385 0.425 10,470,000 4,259,560 0.4068 0.184 0.184 0.190 0.177 0.195 22,818,475 0.1867 -1.23%
2009-05-11 0 0.405 0.400 0.420 0.405 0.440 14,224,000 6,090,770 0.4282 0.186 0.184 0.193 0.186 0.202 30,999,999 0.1965 -5.81%
2009-05-08 0 0.430 0.420 0.430 0.415 0.450 15,652,000 6,803,710 0.4347 0.197 0.193 0.197 0.190 0.206 34,112,204 0.1995 -3.37%
2009-05-07 0 0.445 0.415 0.445 0.400 0.460 18,090,000 7,793,360 0.4308 0.204 0.190 0.204 0.184 0.211 39,425,618 0.1977 3.49%
2009-05-06 0 0.430 0.425 0.430 0.370 0.450 34,590,000 14,025,690 0.4055 0.197 0.195 0.197 0.170 0.206 75,385,966 0.1861 14.67%
2009-05-05 0 0.375 0.370 0.375 0.355 0.375 9,471,000 3,467,780 0.3661 0.172 0.170 0.172 0.163 0.172 20,641,240 0.1680 4.17%
2009-05-04 0 0.360 0.350 0.360 0.350 0.370 10,438,000 3,769,930 0.3612 0.165 0.161 0.165 0.161 0.170 22,748,734 0.1657 0.00%
2009-04-30 0 0.360 0.355 0.360 0.350 0.360 8,727,000 3,096,640 0.3548 0.165 0.163 0.165 0.161 0.165 19,019,755 0.1628 0.00%
2009-04-29 0 0.360 0.350 0.365 0.335 0.365 13,109,000 4,647,720 0.3545 0.165 0.161 0.167 0.154 0.167 28,569,952 0.1627 4.35%
2009-04-28 0 0.345 0.340 0.345 0.325 0.350 14,694,000 4,965,920 0.3380 0.158 0.156 0.158 0.149 0.161 32,024,324 0.1551 4.55%
2009-04-27 0 0.330 0.325 0.345 0.320 0.345 11,522,000 3,875,120 0.3363 0.151 0.149 0.158 0.147 0.158 25,111,220 0.1543 -4.35%
2009-04-24 0 0.345 0.350 0.355 0.345 0.370 10,654,000 3,805,630 0.3572 0.158 0.161 0.163 0.158 0.170 23,219,488 0.1639 -1.43%
2009-04-23 0 0.350 0.340 0.350 0.340 0.355 8,674,000 3,010,520 0.3471 0.161 0.156 0.161 0.156 0.163 18,904,246 0.1593 0.00%
2009-04-22 0 0.350 0.345 0.350 0.330 0.365 25,428,000 9,007,570 0.3542 0.161 0.158 0.161 0.151 0.167 55,418,165 0.1625 -2.78%
2009-04-21 0 0.360 0.350 0.360 0.330 0.360 11,249,000 3,868,850 0.3439 0.165 0.161 0.165 0.151 0.165 24,516,240 0.1578 2.86%
2009-04-20 0 0.350 0.340 0.350 0.330 0.365 9,398,000 3,294,480 0.3506 0.161 0.156 0.161 0.151 0.167 20,482,142 0.1608 -2.78%
2009-04-17 0 0.360 0.345 0.360 0.345 0.380 14,199,000 5,257,910 0.3703 0.165 0.158 0.165 0.158 0.174 30,945,514 0.1699 -2.70%
2009-04-16 0 0.370 0.370 0.375 0.365 0.390 10,094,000 3,790,480 0.3755 0.170 0.170 0.172 0.167 0.179 21,999,015 0.1723 -2.63%
2009-04-15 0 0.380 0.370 0.380 0.360 0.390 18,018,000 6,633,720 0.3682 0.174 0.170 0.174 0.165 0.179 39,268,700 0.1689 5.56%
2009-04-14 0 0.360 0.355 0.360 0.340 0.370 13,248,000 4,695,650 0.3544 0.165 0.163 0.165 0.156 0.170 28,872,890 0.1626 2.86%
2009-04-09 0 0.350 0.345 0.350 0.340 0.355 10,854,000 3,759,200 0.3463 0.161 0.158 0.161 0.156 0.163 23,655,371 0.1589 0.00%
2009-04-08 0 0.350 0.340 0.350 0.330 0.350 8,496,000 2,886,140 0.3397 0.161 0.156 0.161 0.151 0.161 18,516,310 0.1559 0.00%
2009-04-07 0 0.350 0.345 0.355 0.345 0.375 11,670,000 4,199,200 0.3598 0.161 0.158 0.163 0.158 0.172 25,433,773 0.1651 -6.67%
2009-04-06 0 0.375 0.355 0.375 0.355 0.400 9,348,000 3,514,900 0.3760 0.172 0.163 0.172 0.163 0.184 20,373,172 0.1725 -5.06%
2009-04-03 0 0.395 0.385 0.395 0.330 0.400 48,116,000 17,183,840 0.3571 0.181 0.177 0.181 0.151 0.184 104,864,733 0.1639 17.91%
2009-04-02 0 0.335 0.335 0.350 0.325 0.345 19,708,000 6,678,830 0.3389 0.154 0.154 0.161 0.149 0.158 42,951,911 0.1555 0.00%
2009-04-01 0 0.335 0.325 0.335 0.325 0.340 9,674,000 3,229,260 0.3338 0.154 0.149 0.154 0.149 0.156 21,083,661 0.1532 3.08%
2009-03-31 0 0.325 0.320 0.325 0.290 0.325 8,299,000 2,628,360 0.3167 0.149 0.147 0.149 0.133 0.149 18,086,965 0.1453 8.33%
2009-03-30 0 0.300 0.300 0.315 0.300 0.350 13,962,000 4,581,260 0.3281 0.138 0.138 0.145 0.138 0.161 30,428,993 0.1506 -9.09%
2009-03-27 0 0.330 0.325 0.330 0.315 0.350 11,868,000 3,877,870 0.3268 0.151 0.149 0.151 0.145 0.161 25,865,298 0.1499 6.45%
2009-03-26 0 0.310 0.310 0.320 0.310 0.320 9,451,000 2,964,020 0.3136 0.142 0.142 0.147 0.142 0.147 20,597,651 0.1439 -6.06%
2009-03-25 0 0.330 0.320 0.330 0.315 0.360 13,126,000 4,281,440 0.3262 0.151 0.147 0.151 0.145 0.165 28,607,002 0.1497 4.76%
2009-03-24 0 0.315 0.315 0.320 0.310 0.325 6,998,000 2,211,660 0.3160 0.145 0.145 0.147 0.142 0.149 15,251,546 0.1450 -1.56%
2009-03-23 0 0.320 0.320 0.330 0.300 0.340 13,500,000 4,413,220 0.3269 0.147 0.147 0.151 0.138 0.156 29,422,103 0.1500 1.59%
2009-03-20 0 0.315 0.315 0.320 0.280 0.315 16,046,000 4,753,610 0.2962 0.145 0.145 0.147 0.128 0.145 34,970,893 0.1359 6.78%
2009-03-19 0 0.295 0.295 0.305 0.290 0.300 9,984,000 2,958,280 0.2963 0.135 0.135 0.140 0.133 0.138 21,759,280 0.1360 -1.67%
2009-03-18 0 0.300 0.295 0.300 0.295 0.300 7,970,000 2,368,000 0.2971 0.138 0.135 0.138 0.135 0.138 17,369,938 0.1363 0.00%
2009-03-17 0 0.300 0.295 0.300 0.295 0.300 11,318,000 3,345,940 0.2956 0.138 0.135 0.138 0.135 0.138 24,666,619 0.1356 0.00%
2009-03-16 0 0.300 0.300 0.305 0.295 0.300 7,176,000 2,152,500 0.3000 0.138 0.138 0.140 0.135 0.138 15,639,482 0.1376 -1.64%
2009-03-13 0 0.305 0.295 0.305 0.280 0.305 7,701,000 2,264,980 0.2941 0.140 0.135 0.140 0.128 0.140 16,783,675 0.1350 7.02%
2009-03-12 0 0.285 0.285 0.290 0.280 0.290 7,054,000 2,010,790 0.2851 0.131 0.131 0.133 0.128 0.133 15,373,594 0.1308 -1.72%
2009-03-11 0 0.290 0.280 0.290 0.280 0.290 9,504,000 2,706,850 0.2848 0.133 0.128 0.133 0.128 0.133 20,713,160 0.1307 3.57%
2009-03-10 0 0.280 0.275 0.280 0.270 0.280 7,280,000 2,000,150 0.2747 0.128 0.126 0.128 0.124 0.128 15,866,141 0.1261 1.82%
2009-03-09 0 0.275 0.260 0.280 0.265 0.290 10,198,000 2,821,780 0.2767 0.126 0.119 0.128 0.122 0.133 22,225,674 0.1270 -3.51%
2009-03-06 0 0.285 0.265 0.285 0.265 0.285 7,856,000 2,130,930 0.2712 0.131 0.122 0.131 0.122 0.131 17,121,484 0.1245 5.56%
2009-03-05 0 0.270 0.265 0.270 0.265 0.270 7,014,000 1,860,390 0.2652 0.124 0.122 0.124 0.122 0.124 15,286,417 0.1217 1.89%
2009-03-04 0 0.265 0.242 0.270 0.246 0.265 7,456,000 1,874,684 0.2514 0.122 0.111 0.124 0.113 0.122 16,249,718 0.1154 6.85%
2009-03-03 0 0.248 0.228 0.248 0.226 0.255 6,084,000 1,470,060 0.2416 0.114 0.105 0.114 0.104 0.117 13,259,561 0.1109 0.00%
2009-03-02 0 0.248 0.240 0.248 0.248 0.280 7,042,700 1,843,415 0.2617 0.114 0.110 0.114 0.114 0.128 15,348,966 0.1201 -12.98%
2009-02-27 0 0.285 0.270 0.285 0.270 0.300 8,881,000 2,515,795 0.2833 0.131 0.124 0.131 0.124 0.138 19,355,385 0.1300 0.00%
2009-02-26 0 0.285 0.275 0.285 0.270 0.285 7,280,000 2,026,640 0.2784 0.131 0.126 0.131 0.124 0.131 15,866,141 0.1277 0.00%
2009-02-25 0 0.285 0.270 0.285 0.270 0.290 7,552,000 2,154,260 0.2853 0.131 0.124 0.131 0.124 0.133 16,458,942 0.1309 -1.72%
2009-02-24 0 0.290 0.285 0.290 0.290 0.310 6,894,000 2,067,390 0.2999 0.133 0.131 0.133 0.133 0.142 15,024,887 0.1376 -7.94%
2009-02-23 0 0.315 0.300 0.315 0.300 0.315 7,732,000 2,361,940 0.3055 0.145 0.138 0.145 0.138 0.145 16,851,237 0.1402 0.00%
2009-02-20 0 0.315 0.300 0.320 0.295 0.325 6,932,000 2,154,420 0.3108 0.145 0.138 0.147 0.135 0.149 15,107,705 0.1426 -3.08%
2009-02-19 0 0.325 0.310 0.325 0.305 0.335 9,206,000 2,953,250 0.3208 0.149 0.142 0.149 0.140 0.154 20,063,695 0.1472 1.56%
2009-02-18 0 0.320 0.320 0.330 0.310 0.340 8,274,000 2,672,430 0.3230 0.147 0.147 0.151 0.142 0.156 18,032,480 0.1482 -5.88%
2009-02-17 0 0.340 0.330 0.340 0.275 0.365 15,496,000 5,059,460 0.3265 0.156 0.151 0.156 0.126 0.167 33,772,215 0.1498 13.33%
2009-02-16 0 0.300 0.300 0.305 0.285 0.300 8,126,000 2,388,700 0.2940 0.138 0.138 0.140 0.131 0.138 17,709,926 0.1349 -1.64%
2009-02-13 0 0.305 0.290 0.305 0.290 0.305 8,022,000 2,356,380 0.2937 0.140 0.133 0.140 0.133 0.140 17,483,267 0.1348 0.00%
2009-02-12 0 0.305 0.290 0.305 0.295 0.305 8,818,000 2,629,280 0.2982 0.140 0.133 0.140 0.135 0.140 19,218,082 0.1368 3.39%
2009-02-11 0 0.295 0.290 0.295 0.285 0.295 8,064,000 2,361,120 0.2928 0.135 0.133 0.135 0.131 0.135 17,574,803 0.1343 0.00%
2009-02-10 0 0.295 0.290 0.300 0.290 0.295 8,182,000 2,413,190 0.2949 0.135 0.133 0.138 0.133 0.135 17,831,974 0.1353 0.00%
2009-02-09 0 0.295 0.285 0.295 0.285 0.300 8,419,000 2,466,695 0.2930 0.135 0.131 0.135 0.131 0.138 18,348,495 0.1344 0.00%
2009-02-06 0 0.295 0.280 0.295 0.285 0.295 7,408,000 2,153,410 0.2907 0.135 0.128 0.135 0.131 0.135 16,145,107 0.1334 0.00%
2009-02-05 0 0.295 0.280 0.295 0.265 0.300 9,806,000 2,773,720 0.2829 0.135 0.128 0.135 0.122 0.138 21,371,344 0.1298 5.36%
2009-02-04 0 0.280 0.275 0.295 0.275 0.300 7,245,000 2,112,750 0.2916 0.128 0.126 0.135 0.126 0.138 15,789,862 0.1338 -8.20%
2009-02-03 0 0.305 0.295 0.305 0.295 0.310 7,218,000 2,168,280 0.3004 0.140 0.135 0.140 0.135 0.142 15,731,018 0.1378 0.00%
2009-02-02 0 0.305 0.295 0.305 0.300 0.320 8,090,000 2,473,640 0.3058 0.140 0.135 0.140 0.138 0.147 17,631,468 0.1403 0.00%
2009-01-30 0 0.305 0.295 0.305 0.295 0.305 8,074,000 2,418,400 0.2995 0.140 0.135 0.140 0.135 0.140 17,596,597 0.1374 0.00%
2009-01-29 0 0.305 0.295 0.305 0.295 0.315 8,090,000 2,480,250 0.3066 0.140 0.135 0.140 0.135 0.145 17,631,468 0.1407 0.00%
2009-01-23 0 0.305 0.300 0.305 0.305 0.325 6,442,000 2,017,630 0.3132 0.140 0.138 0.140 0.140 0.149 14,039,792 0.1437 -7.58%
2009-01-22 0 0.330 0.315 0.330 0.310 0.330 9,083,233 2,869,438 0.3159 0.151 0.145 0.151 0.142 0.151 19,796,134 0.1449 4.76%
2009-01-21 0 0.315 0.305 0.315 0.305 0.320 7,082,000 2,233,700 0.3154 0.145 0.140 0.145 0.140 0.147 15,434,617 0.1447 1.61%
2009-01-20 0 0.310 0.310 0.320 0.310 0.330 6,842,000 2,193,400 0.3206 0.142 0.142 0.147 0.142 0.151 14,911,558 0.1471 -4.62%
2009-01-19 0 0.325 0.315 0.325 0.310 0.335 7,936,000 2,615,930 0.3296 0.149 0.145 0.149 0.142 0.154 17,295,838 0.1512 -1.52%
2009-01-16 0 0.330 0.310 0.330 0.310 0.340 7,272,000 2,402,060 0.3303 0.151 0.142 0.151 0.142 0.156 15,848,706 0.1516 1.54%
2009-01-15 0 0.325 0.310 0.325 0.305 0.335 7,452,000 2,422,500 0.3251 0.149 0.142 0.149 0.140 0.154 16,241,001 0.1492 -1.52%
2009-01-14 0 0.330 0.320 0.330 0.320 0.340 7,948,000 2,629,710 0.3309 0.151 0.147 0.151 0.147 0.156 17,321,991 0.1518 -2.94%
2009-01-13 0 0.340 0.320 0.340 0.320 0.365 6,628,000 2,335,010 0.3523 0.156 0.147 0.156 0.147 0.167 14,445,163 0.1616 -5.56%
2009-01-12 0 0.360 0.350 0.360 0.350 0.375 6,561,000 2,376,350 0.3622 0.165 0.161 0.165 0.161 0.172 14,299,142 0.1662 -4.00%
2009-01-09 0 0.375 0.365 0.375 0.365 0.380 6,616,000 2,457,510 0.3714 0.172 0.167 0.172 0.167 0.174 14,419,010 0.1704 0.00%
2009-01-08 0 0.375 0.365 0.375 0.360 0.375 6,918,000 2,571,840 0.3718 0.172 0.167 0.172 0.165 0.172 15,077,193 0.1706 0.00%
2009-01-07 0 0.375 0.365 0.375 0.365 0.380 7,582,000 2,824,770 0.3726 0.172 0.167 0.172 0.167 0.174 16,524,325 0.1709 -1.32%
2009-01-06 0 0.380 0.365 0.380 0.365 0.385 9,058,000 3,384,640 0.3737 0.174 0.167 0.174 0.167 0.177 19,741,141 0.1715 0.00%
2009-01-05 0 0.380 0.375 0.380 0.370 0.385 8,590,000 3,235,690 0.3767 0.174 0.172 0.174 0.170 0.177 18,721,175 0.1728 0.00%
2009-01-02 0 0.380 0.365 0.380 0.360 0.390 7,482,000 2,808,060 0.3753 0.174 0.167 0.174 0.165 0.179 16,306,383 0.1722 7.04%
2008-12-31 0 0.355 0.355 0.375 0.355 0.410 5,952,000 2,309,910 0.3881 0.163 0.163 0.172 0.163 0.188 12,971,878 0.1781 -10.13%
2008-12-30 0 0.395 0.385 0.395 0.385 0.400 8,634,000 3,397,630 0.3935 0.181 0.177 0.181 0.177 0.184 18,817,069 0.1806 6.76%
2008-12-29 0 0.370 0.370 0.395 0.370 0.420 9,382,000 3,700,650 0.3944 0.170 0.170 0.181 0.170 0.193 20,447,272 0.1810 -7.50%
2008-12-24 0 0.400 0.370 0.400 0.390 0.400 5,532,000 2,159,690 0.3904 0.184 0.170 0.184 0.179 0.184 12,056,524 0.1791 8.11%
2008-12-23 0 0.370 0.370 0.405 0.370 0.460 7,346,000 3,028,370 0.4122 0.170 0.170 0.186 0.170 0.211 16,009,983 0.1892 -8.64%
2008-12-22 0 0.405 0.380 0.405 0.400 0.450 8,236,000 3,544,580 0.4304 0.186 0.174 0.186 0.184 0.206 17,949,662 0.1975 -8.99%
2008-12-19 0 0.445 0.430 0.450 0.425 0.470 5,922,000 2,718,030 0.4590 0.204 0.197 0.206 0.195 0.216 12,906,496 0.2106 -5.32%
2008-12-18 0 0.470 0.445 0.470 0.445 0.480 11,904,000 5,622,580 0.4723 0.216 0.204 0.216 0.204 0.220 25,943,756 0.2167 -3.09%
2008-12-17 0 0.485 0.460 0.490 0.460 0.495 8,168,000 3,940,870 0.4825 0.223 0.211 0.225 0.211 0.227 17,801,462 0.2214 -3.00%
2008-12-16 0 0.500 0.480 0.495 0.465 0.500 8,454,000 4,048,620 0.4789 0.229 0.220 0.227 0.213 0.229 18,424,775 0.2197 2.04%
2008-12-15 0 0.490 0.480 0.495 0.440 0.500 13,457,000 6,483,455 0.4818 0.225 0.220 0.227 0.202 0.229 29,328,388 0.2211 6.52%
2008-12-12 0 0.460 0.445 0.465 0.425 0.465 8,226,000 3,595,910 0.4371 0.211 0.204 0.213 0.195 0.213 17,927,868 0.2006 4.55%
2008-12-11 0 0.440 0.430 0.440 0.415 0.475 15,442,000 6,925,470 0.4485 0.202 0.197 0.202 0.190 0.218 33,654,527 0.2058 4.76%
2008-12-10 0 0.420 0.420 0.430 0.400 0.430 8,774,000 3,676,520 0.4190 0.193 0.193 0.197 0.184 0.197 19,122,187 0.1923 1.20%
2008-12-09 0 0.415 0.415 0.425 0.380 0.425 5,960,000 2,391,690 0.4013 0.190 0.190 0.195 0.174 0.195 12,989,314 0.1841 6.41%
2008-12-08 0 0.390 0.385 0.400 0.370 0.395 39,848,000 15,081,900 0.3785 0.179 0.177 0.184 0.170 0.181 86,845,330 0.1737 0.00%
2008-12-05 0 0.390 0.380 0.390 0.350 0.390 12,642,000 4,844,050 0.3832 0.179 0.174 0.179 0.161 0.179 27,552,165 0.1758 8.33%
2008-12-04 0 0.360 0.360 0.365 0.340 0.360 9,806,000 3,431,770 0.3500 0.165 0.165 0.167 0.156 0.165 21,371,344 0.1606 5.88%
2008-12-03 0 0.340 0.330 0.350 0.320 0.360 10,643,000 3,609,660 0.3392 0.156 0.151 0.161 0.147 0.165 23,195,514 0.1556 4.62%
2008-12-02 0 0.325 0.320 0.335 0.320 0.340 6,034,000 1,977,830 0.3278 0.149 0.147 0.154 0.147 0.156 13,150,590 0.1504 -4.41%
2008-12-01 0 0.340 0.340 0.345 0.315 0.350 11,338,000 3,861,800 0.3406 0.156 0.156 0.158 0.145 0.161 24,710,208 0.1563 11.48%
2008-11-28 0 0.305 0.300 0.320 0.300 0.320 5,814,000 1,815,180 0.3122 0.140 0.138 0.147 0.138 0.147 12,671,119 0.1433 0.00%
2008-11-27 0 0.305 0.305 0.325 0.295 0.325 8,158,000 2,522,610 0.3092 0.140 0.140 0.149 0.135 0.149 17,779,668 0.1419 1.67%
2008-11-26 0 0.300 0.300 0.315 0.290 0.310 7,243,000 2,186,785 0.3019 0.138 0.138 0.145 0.133 0.142 15,785,503 0.1385 0.00%
2008-11-25 0 0.300 0.300 0.310 0.295 0.320 7,164,000 2,180,320 0.3043 0.138 0.138 0.142 0.135 0.147 15,613,329 0.1396 0.00%
2008-11-24 0 0.300 0.300 0.305 0.300 0.315 7,226,000 2,199,600 0.3044 0.138 0.138 0.140 0.138 0.145 15,748,453 0.1397 -4.76%
2008-11-21 0 0.315 0.290 0.315 0.285 0.340 12,438,000 3,843,060 0.3090 0.145 0.133 0.145 0.131 0.156 27,107,564 0.1418 5.00%
2008-11-20 0 0.300 0.290 0.315 0.300 0.320 6,162,000 1,881,670 0.3054 0.138 0.133 0.145 0.138 0.147 13,429,555 0.1401 -1.64%
2008-11-19 0 0.305 0.280 0.310 0.300 0.305 4,532,000 1,359,700 0.3000 0.140 0.128 0.142 0.138 0.140 9,877,109 0.1377 8.93%
2008-11-18 0 0.280 0.280 0.305 0.280 0.310 10,417,000 3,131,230 0.3006 0.128 0.128 0.140 0.128 0.142 22,702,966 0.1379 -5.08%
2008-11-17 1 - - - - - 0 0 - 0.135 - - - - 0 - 0.00%
2008-11-14 0 0.295 0.290 0.295 0.270 0.305 7,940,000 2,324,180 0.2927 0.135 0.133 0.135 0.124 0.140 17,304,555 0.1343 5.36%
2008-11-13 0 0.280 0.270 0.280 0.250 0.280 7,256,000 1,965,140 0.2708 0.128 0.124 0.128 0.115 0.128 15,813,835 0.1243 7.69%
2008-11-12 0 0.260 0.260 0.280 0.260 0.300 5,832,000 1,633,380 0.2801 0.119 0.119 0.128 0.119 0.138 12,710,348 0.1285 -1.89%
2008-11-11 0 0.265 0.265 0.275 0.250 0.275 6,034,000 1,608,300 0.2665 0.122 0.122 0.126 0.115 0.126 13,150,590 0.1223 -1.85%
2008-11-10 0 0.270 0.270 0.280 0.270 0.290 7,644,000 2,197,520 0.2875 0.124 0.124 0.128 0.124 0.133 16,659,448 0.1319 0.00%
2008-11-07 0 0.270 0.270 0.285 0.243 0.285 8,254,000 2,139,300 0.2592 0.124 0.124 0.131 0.111 0.131 17,988,892 0.1189 8.00%
2008-11-06 0 0.250 0.250 0.265 0.248 0.265 4,501,000 1,143,452 0.2540 0.115 0.115 0.122 0.114 0.122 9,809,547 0.1166 -5.66%
2008-11-05 0 0.265 0.265 0.270 0.255 0.270 2,193,000 570,865 0.2603 0.122 0.122 0.124 0.117 0.124 4,779,457 0.1194 3.92%
2008-11-04 0 0.255 0.255 0.265 0.245 0.265 11,415,000 2,906,845 0.2547 0.117 0.117 0.122 0.112 0.122 24,878,023 0.1168 2.82%
2008-11-03 0 0.248 0.248 0.255 0.239 0.255 11,420,000 2,851,084 0.2497 0.114 0.114 0.117 0.110 0.117 24,888,920 0.1146 1.22%
2008-10-31 0 0.245 0.245 0.255 0.238 0.255 7,880,000 1,936,424 0.2457 0.112 0.112 0.117 0.109 0.117 17,173,790 0.1128 -0.81%
2008-10-30 0 0.247 0.241 0.247 0.230 0.247 6,248,000 1,489,576 0.2384 0.113 0.111 0.113 0.106 0.113 13,616,985 0.1094 4.22%
2008-10-29 0 0.237 0.229 0.237 0.225 0.237 5,874,000 1,350,426 0.2299 0.109 0.105 0.109 0.103 0.109 12,801,884 0.1055 3.04%
2008-10-28 0 0.230 0.222 0.230 0.210 0.230 6,561,000 1,442,800 0.2199 0.106 0.102 0.106 0.096 0.106 14,299,142 0.1009 4.55%
2008-10-27 0 0.220 0.214 0.220 0.162 0.226 12,334,000 2,480,104 0.2011 0.101 0.098 0.101 0.074 0.104 26,880,905 0.0923 0.00%
2008-10-24 0 0.220 0.217 0.220 0.215 0.227 6,064,000 1,349,394 0.2225 0.101 0.100 0.101 0.099 0.104 13,215,973 0.1021 -3.93%
2008-10-23 0 0.229 0.228 0.230 0.201 0.230 7,392,000 1,619,330 0.2191 0.105 0.105 0.106 0.092 0.106 16,110,236 0.1005 -0.43%
2008-10-22 0 0.230 0.222 0.230 0.213 0.230 9,460,000 2,108,864 0.2229 0.106 0.102 0.106 0.098 0.106 20,617,266 0.1023 5.99%
2008-10-21 0 0.217 0.215 0.231 0.210 0.236 9,637,000 2,161,943 0.2243 0.100 0.099 0.106 0.096 0.108 21,003,023 0.1029 -6.06%
2008-10-20 0 0.231 0.220 0.231 0.210 0.231 6,418,000 1,432,342 0.2232 0.106 0.101 0.106 0.096 0.106 13,987,486 0.1024 18.46%
2008-10-17 0 0.195 0.195 0.218 0.190 0.220 10,263,000 2,081,028 0.2028 0.089 0.089 0.100 0.087 0.101 22,367,336 0.0930 -11.36%
2008-10-16 0 0.220 0.200 0.220 0.176 0.220 11,768,000 2,367,358 0.2012 0.101 0.092 0.101 0.081 0.101 25,647,356 0.0923 0.00%
2008-10-15 0 0.220 0.210 0.220 0.200 0.243 14,716,000 3,264,135 0.2218 0.101 0.096 0.101 0.092 0.111 32,072,272 0.1018 -12.00%
2008-10-14 0 0.250 0.243 0.250 0.233 0.265 10,317,000 2,547,015 0.2469 0.115 0.111 0.115 0.107 0.122 22,485,025 0.1133 4.17%
2008-10-13 0 0.240 0.238 0.245 0.240 0.290 4,338,400 1,176,584 0.2712 0.110 0.109 0.112 0.110 0.133 9,455,174 0.1244 -3.23%
2008-10-10 0 0.248 0.245 0.248 0.246 0.290 3,745,000 1,030,982 0.2753 0.114 0.112 0.114 0.113 0.133 8,161,909 0.1263 -17.33%
2008-10-09 0 0.300 0.280 0.305 0.275 0.315 7,240,000 2,201,860 0.3041 0.138 0.128 0.140 0.126 0.145 15,778,965 0.1395 5.26%
2008-10-08 0 0.285 0.280 0.290 0.285 0.345 5,672,000 1,892,800 0.3337 0.131 0.128 0.133 0.131 0.158 12,361,642 0.1531 -10.94%
2008-10-06 0 0.320 0.290 0.320 0.300 0.355 7,806,000 2,602,120 0.3333 0.147 0.133 0.147 0.138 0.163 17,012,514 0.1530 3.23%
2008-10-03 0 0.310 0.310 0.330 0.310 0.335 6,582,000 2,169,710 0.3296 0.142 0.142 0.151 0.142 0.154 14,344,910 0.1513 -8.82%
2008-10-02 0 0.340 0.310 0.340 0.315 0.350 8,612,000 2,892,840 0.3359 0.156 0.142 0.156 0.145 0.161 18,769,122 0.1541 7.94%
2008-09-30 0 0.315 0.315 0.330 0.295 0.330 6,185,000 1,974,450 0.3192 0.145 0.145 0.151 0.135 0.151 13,479,682 0.1465 -8.70%
2008-09-29 0 0.345 0.330 0.350 0.325 0.365 4,953,000 1,726,770 0.3486 0.158 0.151 0.161 0.149 0.167 10,794,643 0.1600 -5.48%
2008-09-26 1 - - - - - 0 0 - 0.167 - - - - 0 - 0.00%
2008-09-25 1 - - - - - 0 0 - 0.167 - - - - 0 - 0.00%
2008-09-24 1 - - - - - 0 0 - 0.167 - - - - 0 - 0.00%
2008-09-23 1 - - - - - 0 0 - 0.167 - - - - 0 - 0.00%
2008-09-22 0 0.365 0.335 0.360 0.300 0.370 7,306,000 2,515,850 0.3444 0.167 0.154 0.165 0.138 0.170 15,922,806 0.1580 5.80%
2008-09-19 0 0.345 0.320 0.345 0.250 0.350 5,256,000 1,714,380 0.3262 0.158 0.147 0.158 0.115 0.161 11,455,005 0.1497 38.00%
2008-09-18 0 0.250 0.232 0.250 0.235 0.340 5,318,000 1,517,740 0.2854 0.115 0.106 0.115 0.108 0.156 11,590,129 0.1310 -30.56%
2008-09-17 0 0.360 0.300 0.360 0.360 0.455 9,924,000 3,998,270 0.4029 0.165 0.138 0.165 0.165 0.209 21,628,515 0.1849 -19.10%
2008-09-16 0 0.445 0.400 0.440 0.390 0.470 7,756,000 3,376,070 0.4353 0.204 0.184 0.202 0.179 0.216 16,903,543 0.1997 -11.00%
2008-09-12 0 0.500 0.490 0.500 0.485 0.530 10,158,000 5,126,230 0.5046 0.229 0.225 0.229 0.223 0.243 22,138,498 0.2316 2.04%
2008-09-11 0 0.490 0.470 0.495 0.460 0.560 5,518,000 2,877,340 0.5214 0.225 0.216 0.227 0.211 0.257 12,026,012 0.2393 -14.04%
2008-09-10 0 0.570 0.520 0.570 0.530 0.570 4,464,000 2,422,620 0.5427 0.262 0.239 0.262 0.243 0.262 9,728,909 0.2490 -1.72%
2008-09-09 0 0.580 0.570 0.580 0.560 0.610 5,741,000 3,333,500 0.5806 0.266 0.262 0.266 0.257 0.280 12,512,022 0.2664 -3.33%
2008-09-08 0 0.600 0.590 0.600 0.590 0.690 6,932,000 4,451,420 0.6422 0.275 0.271 0.275 0.271 0.317 15,107,705 0.2946 0.00%
2008-09-05 0 0.600 0.590 0.600 0.580 0.600 4,869,000 2,883,460 0.5922 0.275 0.271 0.275 0.266 0.275 10,611,572 0.2717 -4.76%
2008-09-04 0 0.630 0.580 0.630 0.590 0.630 5,132,000 3,130,180 0.6099 0.289 0.266 0.289 0.271 0.289 11,184,758 0.2799 1.61%
2008-09-03 0 0.620 0.620 0.630 0.580 0.630 6,756,000 4,136,800 0.6123 0.284 0.284 0.289 0.266 0.289 14,724,128 0.2810 -1.59%
2008-09-02 0 0.630 0.600 0.630 0.560 0.690 4,560,000 2,840,580 0.6229 0.289 0.275 0.289 0.257 0.317 9,938,133 0.2858 -5.97%
2008-09-01 0 0.670 0.660 0.670 0.660 0.720 7,475,000 5,154,840 0.6896 0.307 0.303 0.307 0.303 0.330 16,291,127 0.3164 -8.22%
2008-08-29 0 0.730 0.700 0.710 0.700 0.740 6,238,000 4,498,320 0.7211 0.335 0.321 0.326 0.321 0.340 13,595,191 0.3309 1.39%
2008-08-28 0 0.720 0.720 0.730 0.720 0.780 5,050,000 3,831,920 0.7588 0.330 0.330 0.335 0.330 0.358 11,006,046 0.3482 -5.26%
2008-08-27 0 0.760 0.740 0.760 0.740 0.790 8,586,000 6,547,960 0.7626 0.349 0.340 0.349 0.340 0.362 18,712,457 0.3499 -2.56%
2008-08-26 0 0.780 0.770 0.780 0.770 0.800 6,694,000 5,274,400 0.7879 0.358 0.353 0.358 0.353 0.367 14,589,004 0.3615 -2.50%
2008-08-25 0 0.800 0.790 0.800 0.780 0.800 5,856,000 4,635,180 0.7915 0.367 0.362 0.367 0.358 0.367 12,762,654 0.3632 0.00%
2008-08-21 0 0.800 0.780 0.800 0.780 0.800 6,107,000 4,857,810 0.7954 0.367 0.358 0.367 0.358 0.367 13,309,688 0.3650 -1.23%
2008-08-20 0 0.810 0.790 0.810 0.790 0.810 6,166,000 4,928,760 0.7993 0.372 0.362 0.372 0.362 0.372 13,438,273 0.3668 1.25%
2008-08-19 0 0.800 0.790 0.800 0.790 0.830 6,288,000 5,067,760 0.8059 0.367 0.362 0.367 0.362 0.381 13,704,162 0.3698 -1.23%
2008-08-18 0 0.810 0.790 0.810 0.790 0.850 6,764,000 5,565,900 0.8229 0.372 0.362 0.372 0.362 0.390 14,741,563 0.3776 -1.22%
2008-08-15 0 0.820 0.810 0.820 0.810 0.880 5,328,000 4,542,100 0.8525 0.376 0.372 0.376 0.372 0.404 11,611,923 0.3912 -1.20%
2008-08-14 0 0.830 0.810 0.830 0.810 0.840 5,120,000 4,269,580 0.8339 0.381 0.372 0.381 0.372 0.385 11,158,605 0.3826 -2.35%
2008-08-13 0 0.850 0.840 0.850 0.830 0.860 5,428,000 4,618,100 0.8508 0.390 0.385 0.390 0.381 0.395 11,829,865 0.3904 -2.30%
2008-08-12 0 0.870 0.850 0.870 0.850 0.900 7,830,000 6,782,880 0.8663 0.399 0.390 0.399 0.390 0.413 17,064,820 0.3975 -2.25%
2008-08-11 0 0.890 0.850 0.890 0.860 0.900 6,891,000 6,061,640 0.8796 0.408 0.390 0.408 0.395 0.413 15,018,349 0.4036 0.00%
2008-08-08 0 0.890 0.870 0.890 0.840 0.900 7,528,000 6,615,980 0.8788 0.408 0.399 0.408 0.385 0.413 16,406,636 0.4033 0.00%
2008-08-07 0 0.890 0.870 0.890 0.870 0.900 5,762,000 5,110,460 0.8869 0.408 0.399 0.408 0.399 0.413 12,557,789 0.4070 0.00%
2008-08-05 0 0.890 0.870 0.890 0.870 0.920 5,364,000 4,767,560 0.8888 0.408 0.399 0.408 0.399 0.422 11,690,382 0.4078 0.00%
2008-08-04 0 0.890 0.870 0.890 0.870 0.930 6,478,000 5,922,900 0.9143 0.408 0.399 0.408 0.399 0.427 14,118,251 0.4195 0.00%
2008-08-01 0 0.890 0.890 0.900 0.880 0.900 5,082,000 4,520,580 0.8895 0.408 0.408 0.413 0.404 0.413 11,075,787 0.4081 -2.20%
2008-07-31 0 0.910 0.900 0.910 0.890 0.930 5,352,000 4,842,300 0.9048 0.418 0.413 0.418 0.408 0.427 11,664,229 0.4151 -2.15%
2008-07-30 0 0.930 0.900 0.930 0.900 0.950 8,556,000 7,916,800 0.9253 0.427 0.413 0.427 0.413 0.436 18,647,075 0.4246 2.20%
2008-07-29 0 0.910 0.900 0.910 0.900 0.930 5,374,000 4,945,420 0.9202 0.418 0.413 0.418 0.413 0.427 11,712,176 0.4222 -2.15%
2008-07-28 0 0.930 0.910 0.930 0.910 0.980 12,320,000 11,664,180 0.9468 0.427 0.418 0.427 0.418 0.450 26,850,393 0.4344 0.00%
2008-07-25 0 0.930 0.930 0.950 0.880 0.950 6,902,000 6,234,760 0.9033 0.427 0.427 0.436 0.404 0.436 15,042,323 0.4145 3.33%
2008-07-24 0 0.900 0.900 0.920 0.900 0.930 5,274,000 4,809,840 0.9120 0.413 0.413 0.422 0.413 0.427 11,494,235 0.4185 0.00%
2008-07-23 0 0.900 0.890 0.920 0.880 0.930 5,638,000 5,125,660 0.9091 0.413 0.408 0.422 0.404 0.427 12,287,542 0.4171 1.12%
2008-07-22 0 0.890 0.890 0.910 0.860 0.910 6,484,000 5,772,820 0.8903 0.408 0.408 0.418 0.395 0.418 14,131,327 0.4085 -2.20%
2008-07-21 0 0.910 0.910 0.920 0.900 0.950 5,782,000 5,324,040 0.9208 0.418 0.418 0.422 0.413 0.436 12,601,378 0.4225 -4.21%
2008-07-18 0 0.950 0.930 0.960 0.930 0.990 5,835,000 5,651,210 0.9685 0.436 0.427 0.440 0.427 0.454 12,716,887 0.4444 -2.06%
2008-07-17 0 0.970 0.950 0.980 0.860 0.980 13,244,000 12,066,840 0.9111 0.445 0.436 0.450 0.395 0.450 28,864,173 0.4181 4.30%
2008-07-16 0 0.930 0.930 0.940 0.900 1.010 10,227,000 10,029,220 0.9807 0.427 0.427 0.431 0.413 0.463 22,288,877 0.4500 -4.12%
2008-07-15 0 0.970 0.960 0.970 0.950 0.980 11,736,493 11,286,494 0.9617 0.445 0.440 0.445 0.436 0.450 25,578,689 0.4412 2.11%
2008-07-14 0 0.950 0.940 0.950 0.910 0.950 6,617,000 6,125,600 0.9257 0.436 0.431 0.436 0.418 0.436 14,421,189 0.4248 2.15%
2008-07-11 0 0.930 0.910 0.920 0.890 0.970 6,974,000 6,460,520 0.9264 0.427 0.418 0.422 0.408 0.445 15,199,240 0.4251 3.33%
2008-07-10 0 0.900 0.880 0.900 0.870 0.920 7,240,000 6,510,040 0.8992 0.413 0.404 0.413 0.399 0.422 15,778,965 0.4126 -2.17%
2008-07-09 0 0.920 0.900 0.920 0.910 0.950 5,924,000 5,523,700 0.9324 0.422 0.413 0.422 0.418 0.436 12,910,855 0.4278 1.10%
2008-07-08 0 0.910 0.900 0.910 0.870 0.920 6,412,000 5,715,900 0.8914 0.418 0.413 0.418 0.399 0.422 13,974,409 0.4090 1.11%
2008-07-07 0 0.900 0.890 0.900 0.860 0.920 6,776,000 6,074,840 0.8965 0.413 0.408 0.413 0.395 0.422 14,767,716 0.4114 0.00%
2008-07-04 0 0.900 0.890 0.900 0.810 0.900 9,308,000 7,909,680 0.8498 0.413 0.408 0.413 0.372 0.413 20,285,995 0.3899 11.11%
2008-07-03 0 0.810 0.810 0.820 0.720 0.820 5,942,000 4,617,400 0.7771 0.372 0.372 0.376 0.330 0.376 12,950,084 0.3566 0.00%
2008-07-02 0 0.810 0.810 0.820 0.800 0.840 13,315,000 10,909,740 0.8194 0.372 0.372 0.376 0.367 0.385 29,018,911 0.3760 -3.57%
2008-06-30 0 0.840 0.830 0.840 0.810 0.980 21,880,000 19,257,760 0.8802 0.385 0.381 0.385 0.372 0.450 47,685,601 0.4038 -12.50%
2008-06-27 0 0.960 0.950 0.960 0.920 0.980 8,300,000 7,886,420 0.9502 0.440 0.436 0.440 0.422 0.450 18,089,145 0.4360 -3.03%
2008-06-26 0 0.990 0.990 1.010 0.990 1.170 11,322,000 12,242,250 1.0813 0.454 0.454 0.463 0.454 0.537 24,675,337 0.4961 -15.38%
2008-06-25 0 1.170 1.150 1.170 1.150 1.180 4,098,000 4,776,680 1.1656 0.537 0.528 0.537 0.528 0.541 8,931,243 0.5348 0.00%
2008-06-24 0 1.170 1.170 1.180 1.160 1.250 7,051,000 8,489,910 1.2041 0.537 0.537 0.541 0.532 0.574 15,367,055 0.5525 -3.31%
2008-06-23 0 1.210 1.200 1.210 1.120 1.520 22,027,000 27,667,270 1.2561 0.555 0.551 0.555 0.514 0.697 48,005,975 0.5763 -17.12%
2008-06-20 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2008-06-19 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2008-06-18 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2008-06-17 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2008-06-16 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2008-06-13 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2008-06-12 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2008-06-11 0 1.460 1.450 1.460 1.350 1.500 21,659,000 30,558,830 1.4109 0.670 0.665 0.670 0.619 0.688 47,203,950 0.6474 2.10%
2008-06-10 0 1.430 1.430 1.450 1.200 1.430 19,591,000 25,275,420 1.2902 0.656 0.656 0.665 0.551 0.656 42,696,920 0.5920 12.60%
2008-06-06 0 1.270 1.260 1.270 1.210 1.300 15,498,000 19,323,820 1.2469 0.583 0.578 0.583 0.555 0.596 33,776,574 0.5721 4.96%
2008-06-05 0 1.210 1.210 1.230 1.190 1.250 10,187,000 12,308,130 1.2082 0.555 0.555 0.564 0.546 0.574 22,201,701 0.5544 0.83%
2008-06-04 0 1.200 1.200 1.210 1.140 1.280 17,420,000 20,997,089 1.2053 0.551 0.551 0.555 0.523 0.587 37,965,410 0.5531 7.14%
2008-06-03 0 1.120 1.120 1.140 1.080 1.160 10,472,750 11,668,195 1.1141 0.514 0.514 0.523 0.496 0.532 22,824,469 0.5112 0.90%
2008-06-02 0 1.110 1.100 1.110 1.040 1.170 17,780,000 19,612,910 1.1031 0.509 0.505 0.509 0.477 0.537 38,749,999 0.5061 0.91%
2008-05-30 0 1.100 1.080 1.100 0.910 1.120 16,954,000 17,263,930 1.0183 0.505 0.496 0.505 0.418 0.514 36,949,802 0.4672 19.57%
2008-05-29 0 0.920 0.920 0.930 0.910 0.940 6,432,650 5,887,152 0.9152 0.422 0.422 0.427 0.418 0.431 14,019,414 0.4199 1.10%
2008-05-28 0 0.910 0.910 0.920 0.900 0.950 8,338,000 7,638,440 0.9161 0.418 0.418 0.422 0.413 0.436 18,171,962 0.4203 0.00%
2008-05-27 0 0.910 0.910 0.920 0.870 0.920 6,490,000 5,791,820 0.8924 0.418 0.418 0.422 0.399 0.422 14,144,404 0.4095 3.41%
2008-05-26 0 0.880 0.880 0.890 0.870 0.890 8,132,000 7,192,760 0.8845 0.404 0.404 0.408 0.399 0.408 17,723,003 0.4058 0.00%
2008-05-23 0 0.880 0.860 0.880 0.870 0.890 6,106,000 5,347,270 0.8757 0.404 0.395 0.404 0.399 0.408 13,307,508 0.4018 0.00%
2008-05-22 0 0.880 0.870 0.880 0.880 0.900 5,608,050 4,967,402 0.8858 0.404 0.399 0.404 0.404 0.413 12,222,268 0.4064 -2.22%
2008-05-21 0 0.900 0.880 0.900 0.890 0.910 5,060,000 4,541,520 0.8975 0.413 0.404 0.413 0.408 0.418 11,027,840 0.4118 0.00%
2008-05-20 0 0.900 0.870 0.900 0.880 0.910 5,758,000 5,118,460 0.8889 0.413 0.399 0.413 0.404 0.418 12,549,072 0.4079 0.00%
2008-05-19 0 0.900 0.880 0.900 0.880 0.900 5,347,000 4,755,270 0.8893 0.413 0.404 0.413 0.404 0.413 11,653,332 0.4081 0.00%
2008-05-16 0 0.900 0.880 0.900 0.890 0.900 5,288,000 4,710,320 0.8908 0.413 0.404 0.413 0.408 0.413 11,524,747 0.4087 0.00%
2008-05-15 0 0.900 0.880 0.900 0.880 0.900 5,862,000 5,233,870 0.8928 0.413 0.404 0.413 0.404 0.413 12,775,731 0.4097 0.00%
2008-05-14 0 0.900 0.890 0.900 0.890 0.900 5,244,000 4,686,040 0.8936 0.413 0.408 0.413 0.408 0.413 11,428,852 0.4100 -1.10%
2008-05-13 0 0.910 0.890 0.910 0.890 0.910 5,274,000 4,757,160 0.9020 0.418 0.408 0.418 0.408 0.418 11,494,235 0.4139 -1.09%
2008-05-09 0 0.920 0.890 0.920 0.890 0.920 6,025,000 5,454,250 0.9053 0.422 0.408 0.422 0.408 0.422 13,130,976 0.4154 0.00%
2008-05-08 0 0.920 0.900 0.920 0.870 0.920 6,984,000 6,198,900 0.8876 0.422 0.413 0.422 0.399 0.422 15,221,035 0.4073 3.37%
2008-05-07 0 0.890 0.870 0.890 0.870 0.910 5,829,000 5,215,050 0.8947 0.408 0.399 0.408 0.399 0.418 12,703,810 0.4105 -1.11%
2008-05-06 0 0.900 0.880 0.900 0.880 0.900 5,884,000 5,200,180 0.8838 0.413 0.404 0.413 0.404 0.413 12,823,678 0.4055 1.12%
2008-05-05 0 0.890 0.870 0.890 0.870 0.910 6,138,000 5,409,040 0.8812 0.408 0.399 0.408 0.399 0.418 13,377,249 0.4043 1.14%
2008-05-02 0 0.880 0.860 0.880 0.870 0.900 5,652,000 4,990,260 0.8829 0.404 0.395 0.404 0.399 0.413 12,318,054 0.4051 -2.22%
2008-04-30 0 0.900 0.860 0.900 0.860 0.900 5,282,000 4,687,660 0.8875 0.413 0.395 0.413 0.395 0.413 11,511,670 0.4072 1.12%
2008-04-29 0 0.890 0.860 0.880 0.850 0.900 5,752,000 5,088,520 0.8847 0.408 0.395 0.404 0.390 0.413 12,535,995 0.4059 1.14%
2008-04-28 0 0.880 0.880 0.900 0.880 0.930 5,292,000 4,831,120 0.9129 0.404 0.404 0.413 0.404 0.427 11,533,464 0.4189 -4.35%
2008-04-25 0 0.920 0.890 0.920 0.860 0.930 6,217,000 5,577,060 0.8971 0.422 0.408 0.422 0.395 0.427 13,549,423 0.4116 3.37%
2008-04-24 0 0.890 0.860 0.890 0.840 0.890 6,283,000 5,453,860 0.8680 0.408 0.395 0.408 0.385 0.408 13,693,265 0.3983 4.71%
2008-04-23 0 0.850 0.840 0.850 0.840 0.890 4,924,000 4,297,280 0.8727 0.390 0.385 0.390 0.385 0.408 10,731,440 0.4004 -2.30%
2008-04-22 0 0.870 0.860 0.870 0.850 0.910 4,842,000 4,281,260 0.8842 0.399 0.395 0.399 0.390 0.418 10,552,728 0.4057 -4.40%
2008-04-21 0 0.910 0.910 0.920 0.900 0.960 5,826,000 5,457,560 0.9368 0.418 0.418 0.422 0.413 0.440 12,697,272 0.4298 -2.15%
2008-04-18 0 0.930 0.910 0.930 0.910 0.950 5,584,000 5,182,200 0.9280 0.427 0.418 0.427 0.418 0.436 12,169,853 0.4258 -2.11%
2008-04-17 0 0.950 0.930 0.950 0.930 0.970 6,426,000 6,158,620 0.9584 0.436 0.427 0.436 0.427 0.445 14,004,921 0.4397 0.00%
2008-04-16 0 0.950 0.930 0.950 0.930 0.980 5,835,000 5,590,200 0.9580 0.436 0.427 0.436 0.427 0.450 12,716,887 0.4396 -1.04%
2008-04-15 0 0.960 0.950 0.960 0.940 0.980 5,225,000 5,059,360 0.9683 0.440 0.436 0.440 0.431 0.450 11,387,444 0.4443 -1.03%
2008-04-14 0 0.970 0.950 0.970 0.950 0.980 5,648,000 5,432,060 0.9618 0.445 0.436 0.445 0.436 0.450 12,309,336 0.4413 -2.02%
2008-04-11 0 0.990 0.970 0.990 0.970 0.990 5,935,000 5,815,300 0.9798 0.454 0.445 0.454 0.445 0.454 12,934,828 0.4496 1.02%
2008-04-10 0 0.980 0.960 0.980 0.950 0.990 6,775,000 6,596,050 0.9736 0.450 0.440 0.450 0.436 0.454 14,765,537 0.4467 0.00%
2008-04-09 0 0.980 0.960 0.980 0.960 0.980 6,800,000 6,578,680 0.9675 0.450 0.440 0.450 0.440 0.450 14,820,022 0.4439 0.00%
2008-04-08 0 0.980 0.960 0.980 0.960 0.990 6,125,000 5,960,450 0.9731 0.450 0.440 0.450 0.440 0.454 13,348,917 0.4465 0.00%
2008-04-07 0 0.980 0.960 0.980 0.960 1.000 6,086,000 5,960,200 0.9793 0.450 0.440 0.450 0.440 0.459 13,263,920 0.4494 0.00%
2008-04-03 0 0.980 0.940 0.980 0.940 0.980 7,674,200 7,313,842 0.9530 0.450 0.431 0.450 0.431 0.450 16,725,267 0.4373 0.00%
2008-04-02 0 0.980 0.960 0.980 0.950 0.990 8,641,000 8,466,840 0.9798 0.450 0.440 0.450 0.436 0.454 18,832,325 0.4496 2.08%
2008-04-01 0 0.960 0.940 0.960 0.930 0.980 8,044,000 7,742,140 0.9625 0.440 0.431 0.440 0.427 0.450 17,531,214 0.4416 -1.03%
2008-03-31 0 0.970 0.930 0.970 0.930 1.010 7,786,000 7,523,080 0.9662 0.445 0.427 0.445 0.427 0.463 16,968,925 0.4433 -2.02%
2008-03-28 0 0.990 0.940 0.990 0.930 1.000 9,109,000 8,785,640 0.9645 0.454 0.431 0.454 0.427 0.459 19,852,291 0.4426 5.32%
2008-03-27 0 0.940 0.920 0.940 0.920 1.030 6,357,000 6,135,780 0.9652 0.431 0.422 0.431 0.422 0.473 13,854,541 0.4429 -4.08%
2008-03-26 0 0.980 0.950 0.980 0.950 0.990 7,442,000 7,200,670 0.9676 0.450 0.436 0.450 0.436 0.454 16,219,207 0.4440 0.00%
2008-03-25 0 0.980 0.950 0.980 0.940 1.050 6,569,000 6,516,650 0.9920 0.450 0.436 0.450 0.431 0.482 14,316,577 0.4552 0.00%
2008-03-20 0 0.980 0.940 0.980 0.940 0.990 6,605,000 6,356,200 0.9623 0.450 0.431 0.450 0.431 0.454 14,395,036 0.4416 -1.01%
2008-03-19 0 0.990 0.950 0.990 0.950 1.060 8,057,000 7,931,020 0.9844 0.454 0.436 0.454 0.436 0.486 17,559,547 0.4517 2.06%
2008-03-18 0 0.970 0.920 0.970 0.900 1.060 8,020,000 7,718,660 0.9624 0.445 0.422 0.445 0.413 0.486 17,478,908 0.4416 1.04%
2008-03-17 0 0.960 0.890 0.960 0.880 1.100 6,869,000 6,938,580 1.0101 0.440 0.408 0.440 0.404 0.505 14,970,402 0.4635 -11.93%
2008-03-14 0 1.090 1.040 1.090 1.030 1.140 10,462,000 11,412,840 1.0909 0.500 0.477 0.500 0.473 0.523 22,801,040 0.5005 -1.80%
2008-03-13 0 1.110 1.050 1.110 1.050 1.160 10,824,000 11,830,890 1.0930 0.509 0.482 0.509 0.482 0.532 23,589,988 0.5015 -0.89%
2008-03-12 0 1.120 1.100 1.130 1.100 1.160 9,168,000 10,289,900 1.1224 0.514 0.505 0.518 0.505 0.532 19,980,877 0.5150 -1.75%
2008-03-11 0 1.140 1.080 1.140 1.080 1.140 11,198,000 12,399,340 1.1073 0.523 0.496 0.523 0.496 0.523 24,405,089 0.5081 0.88%
2008-03-10 0 1.130 1.110 1.130 1.100 1.180 8,472,000 9,586,570 1.1316 0.518 0.509 0.518 0.505 0.541 18,464,004 0.5192 -0.88%
2008-03-07 0 1.140 1.130 1.140 1.120 1.150 10,081,000 11,488,100 1.1396 0.523 0.518 0.523 0.514 0.528 21,970,683 0.5229 -1.72%
2008-03-06 0 1.160 1.140 1.170 1.150 1.170 9,544,000 11,066,020 1.1595 0.532 0.523 0.537 0.528 0.537 20,800,337 0.5320 0.00%
2008-03-05 0 1.160 1.140 1.160 1.140 1.160 10,060,000 11,626,820 1.1557 0.532 0.523 0.532 0.523 0.532 21,924,915 0.5303 -0.85%
2008-03-04 0 1.170 1.140 1.170 1.150 1.190 10,345,000 12,131,100 1.1727 0.537 0.523 0.537 0.528 0.546 22,546,048 0.5381 -0.85%
2008-03-03 0 1.180 1.160 1.180 1.140 1.200 9,890,000 11,609,200 1.1738 0.541 0.532 0.541 0.523 0.551 21,554,415 0.5386 -0.84%
2008-02-29 0 1.190 1.160 1.190 1.150 1.190 9,790,000 11,434,220 1.1679 0.546 0.532 0.546 0.528 0.546 21,336,473 0.5359 0.00%
2008-02-28 0 1.190 1.170 1.190 1.170 1.240 9,519,000 11,328,710 1.1901 0.546 0.537 0.546 0.537 0.569 20,745,852 0.5461 0.00%
2008-02-27 0 1.190 1.170 1.190 1.170 1.210 9,675,000 11,469,840 1.1855 0.546 0.537 0.546 0.537 0.555 21,085,840 0.5440 0.85%
2008-02-26 0 1.180 1.150 1.180 1.150 1.180 9,363,000 10,914,700 1.1657 0.541 0.528 0.541 0.528 0.541 20,405,863 0.5349 2.61%
2008-02-25 0 1.150 1.140 1.170 1.140 1.190 9,234,000 10,768,790 1.1662 0.528 0.523 0.537 0.523 0.546 20,124,718 0.5351 -3.36%
2008-02-22 0 1.190 1.180 1.190 1.160 1.190 10,170,000 12,030,940 1.1830 0.546 0.541 0.546 0.532 0.546 22,164,651 0.5428 1.71%
2008-02-21 0 1.170 1.150 1.170 1.130 1.200 9,505,000 11,227,140 1.1812 0.537 0.528 0.537 0.518 0.551 20,715,340 0.5420 -1.68%
2008-02-20 0 1.190 1.170 1.190 1.170 1.240 9,194,000 10,928,360 1.1886 0.546 0.537 0.546 0.537 0.569 20,037,542 0.5454 0.00%
2008-02-19 0 1.190 1.190 1.200 1.180 1.250 8,878,000 10,812,580 1.2179 0.546 0.546 0.551 0.541 0.574 19,348,847 0.5588 0.00%
2008-02-18 0 1.190 1.180 1.190 1.170 1.210 9,104,000 10,780,140 1.1841 0.546 0.541 0.546 0.537 0.555 19,841,394 0.5433 0.00%
2008-02-15 0 1.190 1.160 1.190 1.160 1.230 8,844,000 10,595,840 1.1981 0.546 0.532 0.546 0.532 0.564 19,274,746 0.5497 -2.46%
2008-02-14 0 1.220 1.210 1.220 1.210 1.290 10,084,000 12,637,320 1.2532 0.560 0.555 0.560 0.555 0.592 21,977,221 0.5750 0.00%
2008-02-13 0 1.220 1.210 1.220 1.190 1.260 10,183,900 12,505,364 1.2280 0.560 0.555 0.560 0.546 0.578 22,194,945 0.5634 -0.81%
2008-02-12 0 1.230 1.230 1.240 1.230 1.280 9,098,000 11,370,620 1.2498 0.564 0.564 0.569 0.564 0.587 19,828,318 0.5735 -3.15%
2008-02-11 0 1.270 1.230 1.270 1.230 1.290 15,582,000 19,557,980 1.2552 0.583 0.564 0.583 0.564 0.592 33,959,645 0.5759 0.00%
2008-02-06 0 1.270 1.220 1.270 1.220 1.270 10,537,000 13,220,900 1.2547 0.583 0.560 0.583 0.560 0.583 22,964,496 0.5757 -0.78%
2008-02-05 0 1.280 1.260 1.280 1.240 1.330 20,964,000 26,868,360 1.2816 0.587 0.578 0.587 0.569 0.610 45,689,257 0.5881 1.59%
2008-02-04 0 1.260 1.250 1.260 1.240 1.270 20,256,000 25,288,240 1.2484 0.578 0.574 0.578 0.569 0.583 44,146,231 0.5728 0.00%
2008-02-01 0 1.260 1.240 1.270 1.240 1.280 20,513,000 25,919,280 1.2636 0.578 0.569 0.583 0.569 0.587 44,706,340 0.5798 0.80%
2008-01-31 0 1.250 1.240 1.250 1.250 1.300 18,100,000 23,170,590 1.2801 0.574 0.569 0.574 0.574 0.596 39,447,412 0.5874 -3.10%
2008-01-30 0 1.290 1.280 1.290 1.270 1.340 20,344,000 26,330,100 1.2942 0.592 0.587 0.592 0.583 0.615 44,338,019 0.5938 -1.53%
2008-01-29 0 1.310 1.300 1.310 1.280 1.370 20,048,000 26,431,200 1.3184 0.601 0.596 0.601 0.587 0.629 43,692,912 0.6049 1.55%
2008-01-28 0 1.290 1.280 1.290 1.260 1.300 19,150,000 24,591,880 1.2842 0.592 0.587 0.592 0.578 0.596 41,735,798 0.5892 0.78%
2008-01-25 0 1.280 1.280 1.290 1.250 1.310 51,885,000 66,863,680 1.2887 0.587 0.587 0.592 0.574 0.601 113,078,949 0.5913 0.00%
2008-01-24 0 1.280 1.280 1.300 1.250 1.330 50,385,000 65,095,140 1.2920 0.587 0.587 0.596 0.574 0.610 109,809,826 0.5928 4.92%
2008-01-23 0 1.220 1.220 1.270 1.220 1.280 41,298,000 51,133,750 1.2382 0.560 0.560 0.583 0.560 0.587 90,005,482 0.5681 -1.61%
2008-01-22 0 1.240 1.200 1.230 1.150 1.260 31,709,000 38,045,650 1.1998 0.569 0.551 0.564 0.528 0.578 69,107,071 0.5505 -4.62%
2008-01-21 0 1.300 1.280 1.300 1.270 1.330 32,616,000 42,411,000 1.3003 0.596 0.587 0.596 0.583 0.610 71,083,800 0.5966 -2.26%
2008-01-18 0 1.330 1.320 1.330 1.180 1.370 13,989,000 18,288,200 1.3073 0.610 0.606 0.610 0.541 0.629 30,487,837 0.5999 6.40%
2008-01-17 0 1.250 1.210 1.250 1.060 1.250 6,428,567 7,547,294 1.1740 0.574 0.555 0.574 0.486 0.574 14,010,516 0.5387 7.76%
2008-01-16 0 1.160 1.140 1.170 1.040 1.220 2,659,000 3,024,160 1.1373 0.532 0.523 0.537 0.477 0.560 5,795,065 0.5219 -1.69%
2008-01-15 0 1.180 1.120 1.170 1.150 1.310 1,487,000 1,816,460 1.2216 0.541 0.514 0.537 0.528 0.601 3,240,790 0.5605 -8.53%
2008-01-14 0 1.290 1.260 1.310 1.260 1.360 1,097,000 1,419,720 1.2942 0.592 0.578 0.601 0.578 0.624 2,390,818 0.5938 -1.53%
2008-01-11 0 1.310 1.290 1.320 1.300 1.360 1,357,200 1,810,230 1.3338 0.601 0.592 0.606 0.596 0.624 2,957,902 0.6120 -1.50%
2008-01-10 0 1.330 1.320 1.330 1.310 1.450 1,224,000 1,637,440 1.3378 0.610 0.606 0.610 0.601 0.665 2,667,604 0.6138 0.76%
2008-01-09 0 1.320 1.300 1.320 1.300 1.370 1,320,000 1,773,250 1.3434 0.606 0.596 0.606 0.596 0.629 2,876,828 0.6164 -2.22%
2008-01-08 0 1.350 1.340 1.370 1.350 1.430 1,741,000 2,416,380 1.3879 0.619 0.615 0.629 0.619 0.656 3,794,362 0.6368 0.75%
2008-01-07 0 1.340 1.300 1.330 1.300 1.460 2,691,000 3,795,440 1.4104 0.615 0.596 0.610 0.596 0.670 5,864,806 0.6472 -4.96%
2008-01-04 0 1.410 1.390 1.420 1.360 1.420 44,223,000 53,372,080 1.2069 0.647 0.638 0.652 0.624 0.652 96,380,271 0.5538 0.00%
2008-01-03 0 1.410 1.390 1.410 1.330 1.450 53,600,000 65,027,580 1.2132 0.647 0.638 0.647 0.610 0.665 116,816,645 0.5567 8.46%
2008-01-02 0 1.300 1.240 1.310 1.200 1.330 1,013,000 1,306,380 1.2896 0.596 0.569 0.601 0.551 0.610 2,207,747 0.5917 -3.70%
2007-12-31 0 1.350 1.260 1.350 1.280 1.350 120,000 157,700 1.3142 0.619 0.578 0.619 0.587 0.619 261,530 0.6030 0.00%
2007-12-28 0 1.350 1.280 1.350 1.270 1.380 164,000 219,620 1.3391 0.619 0.587 0.619 0.583 0.633 357,424 0.6145 0.00%
2007-12-27 0 1.350 1.280 1.350 1.300 1.470 2,634,000 3,658,150 1.3888 0.619 0.587 0.619 0.596 0.674 5,740,579 0.6372 4.65%
2007-12-24 0 1.290 1.280 1.290 1.280 1.300 532,000 685,460 1.2885 0.592 0.587 0.592 0.587 0.596 1,159,449 0.5912 -0.77%
2007-12-21 0 1.300 1.210 1.300 1.300 1.320 409,000 537,420 1.3140 0.596 0.555 0.596 0.596 0.606 891,381 0.6029 0.00%
2007-12-20 0 1.300 1.240 1.300 1.260 1.330 399,000 519,020 1.3008 0.596 0.569 0.596 0.578 0.610 869,587 0.5969 -1.52%
2007-12-19 0 1.320 1.320 1.330 1.170 1.350 4,156,000 5,166,960 1.2433 0.606 0.606 0.610 0.537 0.619 9,057,649 0.5705 10.00%
2007-12-18 0 1.200 1.200 1.210 1.160 1.350 1,835,000 2,313,120 1.2606 0.551 0.551 0.555 0.532 0.619 3,999,227 0.5784 -8.40%
2007-12-17 0 1.310 1.300 1.310 1.300 1.460 2,801,000 3,955,820 1.4123 0.601 0.596 0.601 0.596 0.670 6,104,541 0.6480 -8.39%
2007-12-14 0 1.430 1.390 1.430 1.370 1.450 462,000 645,580 1.3974 0.656 0.638 0.656 0.629 0.665 1,006,890 0.6412 -2.72%
2007-12-13 0 1.470 1.400 1.470 1.380 1.480 1,516,000 2,136,310 1.4092 0.674 0.642 0.674 0.633 0.679 3,303,993 0.6466 2.80%
2007-12-12 0 1.430 1.420 1.470 1.400 1.490 412,000 592,340 1.4377 0.656 0.652 0.674 0.642 0.684 897,919 0.6597 -4.03%
2007-12-11 0 1.490 1.440 1.490 1.430 1.500 1,124,000 1,670,740 1.4864 0.684 0.661 0.684 0.656 0.688 2,449,662 0.6820 0.68%
2007-12-10 0 1.480 1.410 1.480 1.380 1.480 461,000 659,870 1.4314 0.679 0.647 0.679 0.633 0.679 1,004,710 0.6568 4.23%
2007-12-07 0 1.420 1.420 1.450 1.400 1.550 2,361,800 3,382,022 1.4320 0.652 0.652 0.665 0.642 0.711 5,147,342 0.6570 -4.70%
2007-12-06 0 1.490 1.430 1.490 1.430 1.570 997,200 1,452,210 1.4563 0.684 0.656 0.684 0.656 0.720 2,173,313 0.6682 -1.97%
2007-12-05 0 1.520 1.480 1.520 1.480 1.580 308,000 464,160 1.5070 0.697 0.679 0.697 0.679 0.725 671,260 0.6915 2.01%
2007-12-04 0 1.490 1.520 1.530 1.380 1.530 6,447,000 9,349,610 1.4502 0.684 0.697 0.702 0.633 0.702 14,050,689 0.6654 5.67%
2007-12-03 0 1.410 1.420 1.500 1.410 1.570 12,526,000 18,925,971 1.5109 0.647 0.652 0.688 0.647 0.720 27,299,353 0.6933 -11.32%
2007-11-30 0 1.590 1.560 1.620 1.450 1.610 9,392,000 14,457,860 1.5394 0.730 0.716 0.743 0.665 0.739 20,469,066 0.7063 -0.62%
2007-11-29 0 1.600 1.580 1.610 1.560 1.630 1,601,400 2,540,162 1.5862 0.734 0.725 0.739 0.716 0.748 3,490,115 0.7278 0.00%
2007-11-28 0 1.600 1.540 1.550 1.550 1.610 3,144,000 4,972,340 1.5815 0.734 0.707 0.711 0.711 0.739 6,852,081 0.7257 -0.62%
2007-11-27 0 1.610 1.560 1.610 1.440 1.610 3,172,000 4,867,480 1.5345 0.739 0.716 0.739 0.661 0.739 6,913,104 0.7041 -0.62%
2007-11-26 0 1.620 1.600 1.620 1.550 1.620 856,000 1,353,040 1.5807 0.743 0.734 0.743 0.711 0.743 1,865,579 0.7253 0.00%
2007-11-23 0 1.620 1.620 1.630 1.500 1.630 8,267,000 12,990,170 1.5713 0.743 0.743 0.748 0.688 0.748 18,017,224 0.7210 10.20%
2007-11-22 0 1.470 1.470 1.480 1.470 1.620 3,248,000 5,043,180 1.5527 0.674 0.674 0.679 0.674 0.743 7,078,740 0.7124 -7.55%
2007-11-21 0 1.590 1.580 1.590 1.580 1.640 1,922,000 3,078,990 1.6020 0.730 0.725 0.730 0.725 0.752 4,188,836 0.7350 -1.85%
2007-11-20 0 1.620 1.570 1.620 1.570 1.650 1,609,000 2,572,900 1.5991 0.743 0.720 0.743 0.720 0.757 3,506,679 0.7337 -1.22%
2007-11-19 0 1.640 1.640 1.650 1.600 1.680 617,000 1,002,090 1.6241 0.752 0.752 0.757 0.734 0.771 1,344,699 0.7452 2.50%
2007-11-16 0 1.600 1.600 1.620 1.600 1.640 2,683,000 4,323,260 1.6114 0.734 0.734 0.743 0.734 0.752 5,847,371 0.7394 -3.03%
2007-11-15 0 1.650 1.640 1.650 1.640 1.670 788,000 1,301,960 1.6522 0.757 0.752 0.757 0.752 0.766 1,717,379 0.7581 -0.60%
2007-11-14 0 1.660 1.660 1.670 1.630 1.750 3,298,000 5,503,730 1.6688 0.762 0.762 0.766 0.748 0.803 7,187,711 0.7657 0.61%
2007-11-13 0 1.650 1.630 1.650 1.620 1.700 4,616,000 7,653,480 1.6580 0.757 0.748 0.757 0.743 0.780 10,060,180 0.7608 -2.94%
2007-11-12 0 1.700 1.700 1.710 1.660 1.710 2,445,000 4,126,350 1.6877 0.780 0.780 0.785 0.762 0.785 5,328,670 0.7744 0.00%
2007-11-09 0 1.700 1.690 1.700 1.680 1.770 1,713,000 2,943,780 1.7185 0.780 0.775 0.780 0.771 0.812 3,733,338 0.7885 -2.86%
2007-11-08 0 1.750 1.730 1.780 1.700 1.790 2,259,000 3,905,280 1.7288 0.803 0.794 0.817 0.780 0.821 4,923,299 0.7932 2.34%
2007-11-07 0 1.710 1.740 1.750 1.700 1.760 2,667,000 4,610,580 1.7288 0.785 0.798 0.803 0.780 0.808 5,812,500 0.7932 -2.29%
2007-11-06 0 1.750 1.750 1.790 1.730 1.800 2,271,000 4,007,130 1.7645 0.803 0.803 0.821 0.794 0.826 4,949,452 0.8096 0.57%
2007-11-05 0 1.740 1.740 1.760 1.730 1.800 2,310,000 4,051,860 1.7541 0.798 0.798 0.808 0.794 0.826 5,034,449 0.8048 -1.69%
2007-11-02 0 1.770 1.770 1.780 1.750 1.840 1,852,000 3,316,770 1.7909 0.812 0.812 0.817 0.803 0.844 4,036,277 0.8217 -2.75%
2007-11-01 0 1.820 1.740 1.820 1.750 1.980 7,935,000 14,769,810 1.8613 0.835 0.798 0.835 0.803 0.909 17,293,658 0.8541 -4.21%
2007-10-31 0 1.900 1.900 1.910 1.630 1.930 5,829,000 10,220,340 1.7534 0.872 0.872 0.876 0.748 0.886 12,703,810 0.8045 13.77%
2007-10-30 0 1.670 1.660 1.670 1.640 1.780 3,669,000 6,129,840 1.6707 0.766 0.762 0.766 0.752 0.817 7,996,274 0.7666 -4.02%
2007-10-29 0 1.740 1.690 1.740 1.670 1.830 4,608,000 8,099,280 1.7577 0.798 0.775 0.798 0.766 0.840 10,042,744 0.8065 0.00%
2007-10-26 0 1.740 1.700 1.750 1.700 1.850 7,419,000 12,940,350 1.7442 0.798 0.780 0.803 0.780 0.849 16,169,080 0.8003 -3.33%
2007-10-25 0 1.800 1.750 1.800 1.650 1.880 4,855,433 8,730,726 1.7981 0.826 0.803 0.826 0.757 0.863 10,582,004 0.8251 0.00%
2007-10-24 0 1.800 1.780 1.800 1.790 1.940 3,990,000 7,380,480 1.8497 0.826 0.817 0.826 0.821 0.890 8,695,866 0.8487 -7.22%
2007-10-23 0 1.940 1.950 1.960 1.790 1.990 6,000,000 11,235,510 1.8726 0.890 0.895 0.899 0.821 0.913 13,076,490 0.8592 0.52%
2007-10-22 0 1.930 1.890 1.930 1.600 1.950 6,666,000 12,261,280 1.8394 0.886 0.867 0.886 0.734 0.895 14,527,981 0.8440 13.53%
2007-10-18 0 1.700 1.700 1.710 1.650 1.800 6,875,000 11,645,620 1.6939 0.780 0.780 0.785 0.757 0.826 14,983,478 0.7772 -2.86%
2007-10-17 0 1.750 1.730 1.760 1.700 1.830 11,398,000 19,997,490 1.7545 0.803 0.794 0.808 0.780 0.840 24,840,972 0.8050 -4.89%
2007-10-16 0 1.840 1.850 1.900 1.820 2.000 2,868,000 5,402,370 1.8837 0.844 0.849 0.872 0.835 0.918 6,250,562 0.8643 -7.54%
2007-10-15 0 1.990 1.990 2.000 1.970 2.100 5,496,000 11,170,050 2.0324 0.913 0.913 0.918 0.904 0.964 11,978,065 0.9325 -1.00%
2007-10-12 0 2.010 2.000 2.010 1.950 2.180 3,255,000 6,525,840 2.0049 0.922 0.918 0.922 0.895 1.000 7,093,996 0.9199 -3.37%
2007-10-11 0 2.080 2.080 2.090 2.010 2.130 8,337,000 17,508,030 2.1000 0.954 0.954 0.959 0.922 0.977 18,169,783 0.9636 3.48%
2007-10-10 0 2.010 1.990 2.010 1.960 2.050 4,143,000 8,293,770 2.0019 0.922 0.913 0.922 0.899 0.941 9,029,316 0.9185 1.01%
2007-10-09 0 1.990 1.980 2.000 1.980 2.020 2,404,000 4,780,910 1.9887 0.913 0.909 0.918 0.909 0.927 5,239,314 0.9125 0.51%
2007-10-08 0 1.980 1.970 1.980 1.960 2.120 3,884,400 8,119,920 2.0904 0.909 0.904 0.909 0.899 0.973 8,465,720 0.9592 -5.71%
2007-10-05 0 2.100 2.100 2.120 2.100 2.150 1,659,000 3,491,880 2.1048 0.964 0.964 0.973 0.964 0.987 3,615,650 0.9658 0.48%
2007-10-04 0 2.090 2.110 2.150 2.060 2.180 2,235,000 4,709,610 2.1072 0.959 0.968 0.987 0.945 1.000 4,870,993 0.9669 -0.48%
2007-10-03 0 2.100 2.070 2.080 2.080 2.190 41,827,000 68,302,610 1.6330 0.964 0.950 0.954 0.954 1.005 91,158,392 0.7493 -2.33%
2007-10-02 0 2.150 2.100 2.190 2.100 2.270 2,298,000 5,033,040 2.1902 0.987 0.964 1.005 0.964 1.042 5,008,296 1.0049 -0.46%
2007-09-28 0 2.160 2.150 2.160 2.100 2.250 5,286,000 11,304,870 2.1386 0.991 0.987 0.991 0.964 1.032 11,520,388 0.9813 -1.82%
2007-09-27 0 2.200 2.190 2.290 2.200 2.400 2,307,000 5,280,150 2.2888 1.009 1.005 1.051 1.009 1.101 5,027,910 1.0502 -4.35%
2007-09-25 0 2.300 2.280 2.300 2.230 2.500 2,943,000 6,963,690 2.3662 1.055 1.046 1.055 1.023 1.147 6,414,018 1.0857 -9.09%
2007-09-24 0 2.530 2.460 2.550 2.460 2.800 6,631,000 17,642,070 2.6605 1.161 1.129 1.170 1.129 1.285 14,451,701 1.2208 -5.24%
2007-09-21 0 2.670 2.670 2.680 2.480 2.700 10,494,000 27,522,840 2.6227 1.225 1.225 1.230 1.138 1.239 22,870,781 1.2034 7.66%
2007-09-20 0 2.480 2.460 2.480 2.180 2.500 6,231,000 14,794,850 2.3744 1.138 1.129 1.138 1.000 1.147 13,579,935 1.0895 10.71%
2007-09-19 0 2.240 2.240 2.250 2.110 2.280 4,474,000 10,006,270 2.2365 1.028 1.028 1.032 0.968 1.046 9,750,703 1.0262 1.82%
2007-09-18 0 2.200 2.170 2.200 2.120 2.200 2,096,000 4,528,340 2.1605 1.009 0.996 1.009 0.973 1.009 4,568,054 0.9913 0.00%
2007-09-17 0 2.200 2.200 2.220 2.100 2.260 5,217,000 11,446,320 2.1940 1.009 1.009 1.019 0.964 1.037 11,370,008 1.0067 4.27%
2007-09-14 0 2.110 2.060 2.110 2.020 2.120 1,680,000 3,510,480 2.0896 0.968 0.945 0.968 0.927 0.973 3,661,417 0.9588 1.93%
2007-09-13 0 2.070 2.060 2.080 2.060 2.130 1,426,000 2,979,750 2.0896 0.950 0.945 0.954 0.945 0.977 3,107,846 0.9588 -2.36%
2007-09-12 0 2.120 2.100 2.140 2.050 2.140 1,727,000 3,604,310 2.0870 0.973 0.964 0.982 0.941 0.982 3,763,850 0.9576 2.91%
2007-09-11 0 2.060 2.060 2.070 2.030 2.130 780,000 1,614,030 2.0693 0.945 0.945 0.950 0.931 0.977 1,699,944 0.9495 -3.29%
2007-09-10 0 2.130 2.090 2.130 2.050 2.150 744,000 1,555,020 2.0901 0.977 0.959 0.977 0.941 0.987 1,621,485 0.9590 -0.93%
2007-09-07 0 2.150 2.150 2.190 2.080 2.200 2,115,000 4,487,190 2.1216 0.987 0.987 1.005 0.954 1.009 4,609,463 0.9735 1.42%
2007-09-06 0 2.120 2.120 2.130 2.100 2.160 759,000 1,625,190 2.1412 0.973 0.973 0.977 0.964 0.991 1,654,176 0.9825 -2.30%
2007-09-05 0 2.170 2.160 2.200 2.150 2.200 1,395,000 3,049,380 2.1859 0.996 0.991 1.009 0.987 1.009 3,040,284 1.0030 -2.25%
2007-09-04 0 2.220 2.170 2.220 2.150 2.220 1,413,000 3,074,550 2.1759 1.019 0.996 1.019 0.987 1.019 3,079,513 0.9984 0.00%
2007-09-03 0 2.220 2.160 2.220 2.100 2.300 713,000 1,544,220 2.1658 1.019 0.991 1.019 0.964 1.055 1,553,923 0.9938 -0.89%
2007-08-31 0 2.240 2.230 2.240 2.140 2.300 2,676,000 5,999,550 2.2420 1.028 1.023 1.028 0.982 1.055 5,832,115 1.0287 0.90%
2007-08-30 0 2.220 2.120 2.230 2.030 2.230 3,460,000 7,278,080 2.1035 1.019 0.973 1.023 0.931 1.023 7,540,776 0.9652 11.00%
2007-08-29 0 2.000 1.990 2.000 1.970 2.150 2,946,000 5,970,900 2.0268 0.918 0.913 0.918 0.904 0.987 6,420,557 0.9300 -6.98%
2007-08-28 0 2.150 2.150 2.180 2.120 2.250 3,180,000 6,881,460 2.1640 0.987 0.987 1.000 0.973 1.032 6,930,540 0.9929 -2.27%
2007-08-27 0 2.200 2.200 2.220 2.100 2.200 2,583,000 5,567,460 2.1554 1.009 1.009 1.019 0.964 1.009 5,629,429 0.9890 1.38%
2007-08-24 0 2.170 2.170 2.180 2.090 2.240 2,298,125 4,883,854 2.1251 0.996 0.996 1.000 0.959 1.028 5,008,568 0.9751 -1.36%
2007-08-23 0 2.200 2.160 2.220 2.080 2.300 3,819,000 8,173,110 2.1401 1.009 0.991 1.019 0.954 1.055 8,323,186 0.9820 2.80%
2007-08-22 0 2.140 2.130 2.140 2.080 2.310 2,944,950 6,425,475 2.1819 0.982 0.977 0.982 0.954 1.060 6,418,268 1.0011 -0.47%
2007-08-21 0 2.150 2.150 2.160 2.110 2.300 1,600,000 3,493,290 2.1833 0.987 0.987 0.991 0.968 1.055 3,487,064 1.0018 -5.29%
2007-08-20 0 2.270 2.200 2.270 2.150 2.560 3,102,000 7,203,060 2.3221 1.042 1.009 1.042 0.987 1.175 6,760,545 1.0655 -3.81%
2007-08-17 0 2.360 2.360 2.400 1.950 2.800 7,418,000 17,888,580 2.4115 1.083 1.083 1.101 0.895 1.285 16,166,901 1.1065 -3.67%
2007-08-16 0 2.450 2.440 2.450 1.800 2.570 20,170,500 44,305,130 2.1965 1.124 1.120 1.124 0.826 1.179 43,959,891 1.0079 39.20%
2007-08-15 1 - - - - - 0 0 - 0.808 - - - - 0 - 0.00%
2007-08-14 1 - - - - - 0 0 - 0.808 - - - - 0 - 0.00%
2007-08-13 1 - - - - - 0 0 - 0.808 - - - - 0 - 0.00%
2007-08-10 1 - - - - - 0 0 - 0.808 - - - - 0 - 0.00%
2007-08-09 1 - - - - - 0 0 - 0.808 - - - - 0 - 0.00%
2007-08-08 1 - - - - - 0 0 - 0.808 - - - - 0 - 0.00%
2007-08-07 0 1.760 1.770 1.790 1.700 2.090 12,669,000 24,047,130 1.8981 0.808 0.812 0.821 0.780 0.959 27,611,009 0.8709 -1.12%
2007-08-06 0 1.780 1.770 1.790 1.740 2.210 7,964,000 15,246,370 1.9144 0.817 0.812 0.821 0.798 1.014 17,356,861 0.8784 -12.75%
2007-08-03 0 2.040 2.100 2.130 2.000 2.260 4,245,000 9,037,980 2.1291 0.936 0.964 0.977 0.918 1.037 9,251,617 0.9769 -0.49%
2007-08-02 0 2.050 2.010 2.050 2.030 2.320 6,362,000 13,671,930 2.1490 0.941 0.922 0.941 0.931 1.065 13,865,438 0.9860 0.00%
2007-08-01 0 2.050 1.980 2.050 1.980 2.480 3,731,000 8,126,050 2.1780 0.941 0.909 0.941 0.909 1.138 8,131,397 0.9993 -14.58%
2007-07-31 0 2.400 2.400 2.420 2.360 2.500 1,142,000 2,769,590 2.4252 1.101 1.101 1.110 1.083 1.147 2,488,892 1.1128 -3.23%
2007-07-30 0 2.480 2.460 2.480 2.400 2.510 1,761,000 4,313,040 2.4492 1.138 1.129 1.138 1.101 1.152 3,837,950 1.1238 -2.36%
2007-07-27 0 2.540 2.540 2.550 2.410 2.580 1,461,000 3,632,520 2.4863 1.165 1.165 1.170 1.106 1.184 3,184,125 1.1408 0.00%
2007-07-26 0 2.540 2.540 2.550 2.510 2.590 1,407,000 3,580,860 2.5450 1.165 1.165 1.170 1.152 1.188 3,066,437 1.1678 -1.55%
2007-07-25 0 2.580 2.580 2.590 2.520 2.600 1,821,000 4,675,050 2.5673 1.184 1.184 1.188 1.156 1.193 3,968,715 1.1780 1.18%
2007-07-24 0 2.550 2.540 2.580 2.470 2.610 2,693,000 6,860,960 2.5477 1.170 1.165 1.184 1.133 1.198 5,869,165 1.1690 3.66%
2007-07-23 0 2.460 2.430 2.480 2.370 2.500 1,938,000 4,725,780 2.4385 1.129 1.115 1.138 1.087 1.147 4,223,706 1.1189 0.82%
2007-07-20 0 2.440 2.440 2.470 2.430 2.510 1,173,200 2,897,100 2.4694 1.120 1.120 1.133 1.115 1.152 2,556,890 1.1331 -3.17%
2007-07-19 0 2.520 2.490 2.520 2.330 2.540 864,000 2,142,810 2.4801 1.156 1.143 1.156 1.069 1.165 1,883,015 1.1380 0.80%
2007-07-18 0 2.500 2.470 2.530 2.430 2.600 567,000 1,431,060 2.5239 1.147 1.133 1.161 1.115 1.193 1,235,728 1.1581 -1.96%
2007-07-17 0 2.550 2.500 2.550 2.500 2.770 3,348,000 8,882,190 2.6530 1.170 1.147 1.170 1.147 1.271 7,296,682 1.2173 -3.04%
2007-07-16 0 2.630 2.630 2.650 2.500 2.700 1,627,000 4,286,810 2.6348 1.207 1.207 1.216 1.147 1.239 3,545,908 1.2089 5.20%
2007-07-13 0 2.500 2.500 2.510 2.450 2.520 1,518,000 3,795,990 2.5007 1.147 1.147 1.152 1.124 1.156 3,308,352 1.1474 3.31%
2007-07-12 0 2.420 2.420 2.450 2.420 2.500 1,461,000 3,613,080 2.4730 1.110 1.110 1.124 1.110 1.147 3,184,125 1.1347 -0.41%
2007-07-11 0 2.430 2.390 2.450 2.380 2.560 2,925,000 7,184,460 2.4562 1.115 1.097 1.124 1.092 1.175 6,374,789 1.1270 -6.54%
2007-07-10 0 2.600 2.580 2.590 2.580 2.650 908,400 2,365,728 2.6043 1.193 1.184 1.188 1.184 1.216 1,979,781 1.1949 -1.14%
2007-07-09 0 2.630 2.630 2.660 2.600 2.700 849,000 2,235,210 2.6328 1.207 1.207 1.221 1.193 1.239 1,850,323 1.2080 -0.75%
2007-07-06 0 2.650 2.660 2.690 2.600 2.710 618,000 1,641,360 2.6559 1.216 1.221 1.234 1.193 1.243 1,346,878 1.2186 -1.12%
2007-07-05 0 2.680 2.680 2.690 2.560 2.720 516,000 1,370,580 2.6562 1.230 1.230 1.234 1.175 1.248 1,124,578 1.2188 -2.55%
2007-07-04 0 2.750 2.690 2.750 2.620 2.750 647,000 1,725,890 2.6675 1.262 1.234 1.262 1.202 1.262 1,410,082 1.2240 0.73%
2007-07-03 0 2.730 2.720 2.800 2.600 2.850 2,630,600 7,149,530 2.7178 1.253 1.248 1.285 1.193 1.308 5,733,169 1.2470 -4.21%
2007-06-29 0 2.850 2.800 2.850 2.750 2.960 2,156,000 6,094,650 2.8268 1.308 1.285 1.308 1.262 1.358 4,698,819 1.2971 -2.06%
2007-06-28 0 2.910 2.920 2.930 2.760 2.920 1,448,000 4,137,960 2.8577 1.335 1.340 1.344 1.266 1.340 3,155,793 1.3112 0.69%
2007-06-27 0 2.890 2.730 2.890 2.620 2.900 849,000 2,377,590 2.8005 1.326 1.253 1.326 1.202 1.331 1,850,323 1.2850 0.00%
2007-06-26 0 2.890 2.850 2.900 2.810 2.990 1,302,500 3,739,350 2.8709 1.326 1.308 1.331 1.289 1.372 2,838,688 1.3173 -3.34%
2007-06-25 0 2.990 2.970 2.990 2.840 3.000 3,949,000 11,608,030 2.9395 1.372 1.363 1.372 1.303 1.377 8,606,510 1.3487 6.03%
2007-06-22 0 2.820 2.850 2.880 2.450 2.900 5,392,000 14,443,490 2.6787 1.294 1.308 1.321 1.124 1.331 11,751,406 1.2291 15.10%
2007-06-21 0 2.450 2.450 2.490 2.430 2.660 4,531,500 11,372,795 2.5097 1.124 1.124 1.143 1.115 1.221 9,876,019 1.1516 -7.55%
2007-06-20 0 2.650 2.650 2.700 2.600 2.900 4,119,000 11,142,540 2.7052 1.216 1.216 1.239 1.193 1.331 8,977,010 1.2412 -3.28%
2007-06-18 0 2.740 2.740 2.800 2.740 3.050 3,411,750 9,635,985 2.8244 1.257 1.257 1.285 1.257 1.399 7,435,619 1.2959 -11.33%
2007-06-15 0 3.090 3.010 3.090 3.000 3.200 4,749,000 14,500,710 3.0534 1.418 1.381 1.418 1.377 1.468 10,350,042 1.4010 -3.44%
2007-06-14 0 3.200 3.210 3.220 3.130 3.210 3,794,000 12,026,180 3.1698 1.468 1.473 1.477 1.436 1.473 8,268,701 1.4544 3.23%
2007-06-13 0 3.100 3.100 3.130 3.100 3.300 4,369,000 13,719,710 3.1402 1.422 1.422 1.436 1.422 1.514 9,521,864 1.4409 -2.52%
2007-06-12 0 3.180 3.180 3.200 3.150 3.320 9,560,200 31,153,038 3.2586 1.459 1.459 1.468 1.445 1.523 20,835,644 1.4952 2.58%
2007-06-11 0 3.100 3.100 3.160 3.030 3.160 13,085,000 41,053,560 3.1375 1.422 1.422 1.450 1.390 1.450 28,517,646 1.4396 2.31%
2007-06-08 0 3.030 3.020 3.080 2.950 3.200 3,780,000 11,475,810 3.0359 1.390 1.386 1.413 1.354 1.468 8,238,189 1.3930 -0.66%
2007-06-07 0 3.050 3.010 3.050 2.980 3.050 3,240,000 9,784,260 3.0198 1.399 1.381 1.399 1.367 1.399 7,061,305 1.3856 -0.65%
2007-06-06 0 3.070 3.040 3.080 3.000 3.120 4,971,600 15,201,252 3.0576 1.409 1.395 1.413 1.377 1.432 10,835,180 1.4030 2.33%
2007-06-05 0 3.000 2.990 3.030 2.900 3.120 6,367,000 19,181,820 3.0127 1.377 1.372 1.390 1.331 1.432 13,876,335 1.3823 -3.85%
2007-06-04 0 3.120 3.120 3.140 3.010 3.250 5,499,000 17,123,760 3.1140 1.432 1.432 1.441 1.381 1.491 11,984,603 1.4288 -4.00%
2007-06-01 0 3.250 3.200 3.260 3.200 3.400 5,077,800 16,591,836 3.2675 1.491 1.468 1.496 1.468 1.560 11,066,634 1.4993 -0.61%
2007-05-31 0 3.270 3.270 3.290 3.130 3.600 10,999,000 37,012,230 3.3651 1.500 1.500 1.510 1.436 1.652 23,971,386 1.5440 -2.68%
2007-05-30 0 3.360 3.380 3.390 3.070 3.390 24,829,000 81,633,140 3.2878 1.542 1.551 1.555 1.409 1.555 54,112,696 1.5086 5.33%
2007-05-29 0 3.190 3.180 3.200 3.070 3.260 10,689,000 33,950,460 3.1762 1.464 1.459 1.468 1.409 1.496 23,295,767 1.4574 2.90%
2007-05-28 0 3.100 3.100 3.110 3.000 3.250 24,317,000 77,266,700 3.1775 1.422 1.422 1.427 1.377 1.491 52,996,835 1.4579 5.80%
2007-05-25 0 2.930 2.900 2.910 2.780 3.000 13,008,000 37,207,230 2.8603 1.344 1.331 1.335 1.276 1.377 28,349,831 1.3124 6.16%
2007-05-23 0 2.760 2.750 2.770 2.600 2.800 9,190,000 25,118,550 2.7332 1.266 1.262 1.271 1.193 1.285 20,028,824 1.2541 6.56%
2007-05-22 0 2.590 2.590 2.600 2.560 2.630 2,673,000 6,908,550 2.5846 1.188 1.188 1.193 1.175 1.207 5,825,576 1.1859 0.39%
2007-05-21 0 2.580 2.590 2.600 2.540 2.640 6,012,600 15,554,860 2.5870 1.184 1.188 1.193 1.165 1.211 13,103,951 1.1870 0.00%
2007-05-18 0 2.580 2.580 2.600 2.520 2.640 5,658,000 14,615,640 2.5832 1.184 1.184 1.193 1.156 1.211 12,331,130 1.1853 1.98%
2007-05-17 0 2.530 2.530 2.550 2.490 2.670 5,835,000 15,092,610 2.5866 1.161 1.161 1.170 1.143 1.225 12,716,887 1.1868 -2.32%
2007-05-16 0 2.590 2.590 2.600 2.500 2.650 8,361,000 21,546,030 2.5770 1.188 1.188 1.193 1.147 1.216 18,222,089 1.1824 -0.38%
2007-05-15 0 2.600 2.600 2.640 2.450 2.660 8,985,000 22,787,910 2.5362 1.193 1.193 1.211 1.124 1.221 19,582,044 1.1637 6.12%
2007-05-14 0 2.450 2.450 2.490 2.400 3.000 11,226,000 30,283,650 2.6976 1.124 1.124 1.143 1.101 1.377 24,466,113 1.2378 -12.19%
2007-05-11 0 2.790 2.780 2.800 2.520 2.880 15,457,000 42,305,626 2.7370 1.280 1.276 1.285 1.156 1.321 33,687,218 1.2558 8.98%
2007-05-10 0 2.560 2.550 2.560 2.410 2.750 5,371,700 13,595,409 2.5309 1.175 1.170 1.175 1.106 1.262 11,707,164 1.1613 -3.40%
2007-05-09 0 2.650 2.660 2.680 2.200 2.660 12,553,500 30,149,270 2.4017 1.216 1.221 1.230 1.009 1.221 27,359,287 1.1020 19.37%
2007-05-08 0 2.220 2.210 2.220 2.100 2.270 2,525,000 5,554,390 2.1998 1.019 1.014 1.019 0.964 1.042 5,503,023 1.0093 2.30%
2007-05-07 0 2.170 2.130 2.170 2.120 2.300 1,916,250 4,254,735 2.2203 0.996 0.977 0.996 0.973 1.055 4,176,304 1.0188 -3.12%
2007-05-04 0 2.240 2.200 2.240 2.100 2.380 3,597,000 7,993,380 2.2222 1.028 1.009 1.028 0.964 1.092 7,839,356 1.0196 -1.32%
2007-05-03 0 2.270 2.290 2.340 2.050 2.600 14,348,000 32,412,660 2.2590 1.042 1.051 1.074 0.941 1.193 31,270,247 1.0365 -3.81%
2007-05-02 0 2.360 2.370 2.390 2.200 2.520 29,045,250 68,887,323 2.3717 1.083 1.087 1.097 1.009 1.156 63,301,654 1.0882 19.19%
2007-04-30 0 1.980 1.960 1.980 1.410 2.020 58,725,000 102,119,640 1.7389 0.909 0.899 0.909 0.647 0.927 127,986,147 0.7979 42.45%
2007-04-27 0 1.390 1.390 1.400 1.360 1.400 3,136,200 4,314,780 1.3758 0.638 0.638 0.642 0.624 0.642 6,835,081 0.6313 2.21%
2007-04-26 0 1.360 1.350 1.380 1.350 1.380 1,602,000 2,193,390 1.3692 0.624 0.619 0.633 0.619 0.633 3,491,423 0.6282 0.74%
2007-04-25 0 1.350 1.320 1.380 1.340 1.380 5,463,000 7,469,670 1.3673 0.619 0.606 0.633 0.615 0.633 11,906,144 0.6274 5.47%
2007-04-24 0 1.280 1.280 1.310 1.280 1.350 1,401,000 1,834,140 1.3092 0.587 0.587 0.601 0.587 0.619 3,053,360 0.6007 -5.19%
2007-04-23 0 1.350 1.300 1.350 1.290 1.400 2,250,000 3,017,370 1.3411 0.619 0.596 0.619 0.592 0.642 4,903,684 0.6153 3.85%
2007-04-20 0 1.300 1.300 1.340 1.300 1.360 828,000 1,098,180 1.3263 0.596 0.596 0.615 0.596 0.624 1,804,556 0.6086 -3.70%
2007-04-19 0 1.350 1.320 1.350 1.200 1.360 6,963,000 8,844,930 1.2703 0.619 0.606 0.619 0.551 0.624 15,175,267 0.5829 -0.74%
2007-04-18 0 1.360 1.340 1.360 1.300 1.410 3,102,000 4,169,940 1.3443 0.624 0.615 0.624 0.596 0.647 6,760,545 0.6168 -1.45%
2007-04-17 0 1.380 1.350 1.390 1.380 1.390 489,000 675,420 1.3812 0.633 0.619 0.638 0.633 0.638 1,065,734 0.6338 0.00%
2007-04-16 0 1.380 1.370 1.400 1.350 1.500 3,105,000 4,372,320 1.4082 0.633 0.629 0.642 0.619 0.688 6,767,084 0.6461 9.52%
2007-04-13 0 1.260 1.260 1.290 1.240 1.360 1,206,000 1,566,630 1.2990 0.578 0.578 0.592 0.569 0.624 2,628,375 0.5960 -5.97%
2007-04-12 0 1.340 1.340 1.350 1.260 1.370 1,988,000 2,619,430 1.3176 0.615 0.615 0.619 0.578 0.629 4,332,677 0.6046 9.84%
2007-04-11 0 1.220 1.220 1.300 1.220 1.440 4,278,000 5,621,280 1.3140 0.560 0.560 0.596 0.560 0.661 9,323,537 0.6029 -15.28%
2007-04-10 0 1.440 1.440 1.450 1.440 1.550 3,060,900 4,506,490 1.4723 0.661 0.661 0.665 0.661 0.711 6,670,971 0.6755 -1.37%
2007-04-04 0 1.460 1.360 1.490 1.460 1.550 8,895,000 13,457,150 1.5129 0.670 0.624 0.684 0.670 0.711 19,385,897 0.6942 -1.35%
2007-04-03 0 1.480 1.470 1.480 1.380 1.580 16,295,800 24,161,654 1.4827 0.679 0.674 0.679 0.633 0.725 35,515,311 0.6803 7.25%
2007-04-02 0 1.380 1.330 1.350 1.190 1.380 5,646,000 7,207,620 1.2766 0.633 0.610 0.619 0.546 0.633 12,304,977 0.5857 15.00%
2007-03-30 0 1.200 1.200 1.230 1.190 1.200 1,362,000 1,624,110 1.1924 0.551 0.551 0.564 0.546 0.551 2,968,363 0.5471 1.69%
2007-03-29 0 1.180 1.130 1.190 - - 0 0 - 0.541 0.518 0.546 - - 0 - 0.00%
2007-03-28 0 1.180 1.150 1.200 1.180 1.190 399,000 470,880 1.1802 0.541 0.528 0.551 0.541 0.546 869,587 0.5415 -4.07%
2007-03-27 0 1.230 1.180 1.230 1.150 1.230 492,000 583,410 1.1858 0.564 0.541 0.564 0.528 0.564 1,072,272 0.5441 2.50%
2007-03-26 0 1.200 1.200 1.230 1.190 1.210 1,728,400 2,083,784 1.2056 0.551 0.551 0.564 0.546 0.555 3,766,901 0.5532 -4.00%
2007-03-23 0 1.250 1.220 1.260 1.240 1.260 222,000 276,570 1.2458 0.574 0.560 0.578 0.569 0.578 483,830 0.5716 -1.57%
2007-03-22 0 1.270 1.260 1.280 1.190 1.290 2,835,000 3,532,980 1.2462 0.583 0.578 0.587 0.546 0.592 6,178,642 0.5718 7.63%
2007-03-21 0 1.180 1.180 1.210 1.130 1.250 912,000 1,104,750 1.2113 0.541 0.541 0.555 0.518 0.574 1,987,627 0.5558 0.85%
2007-03-20 0 1.170 1.130 1.190 1.120 1.220 525,000 621,810 1.1844 0.537 0.518 0.546 0.514 0.560 1,144,193 0.5434 -3.31%
2007-03-19 0 1.210 1.190 1.210 1.170 1.280 540,000 655,590 1.2141 0.555 0.546 0.555 0.537 0.587 1,176,884 0.5571 -0.82%
2007-03-16 0 1.220 1.230 1.240 1.150 1.250 388,500 464,370 1.1953 0.560 0.564 0.569 0.528 0.574 846,703 0.5484 0.00%
2007-03-15 0 1.220 1.230 1.250 1.170 1.300 3,379,000 4,126,790 1.2213 0.560 0.564 0.574 0.537 0.596 7,364,243 0.5604 5.17%
2007-03-14 0 1.160 1.110 1.160 1.070 1.160 3,276,000 3,637,320 1.1103 0.532 0.509 0.532 0.491 0.532 7,139,764 0.5094 -0.85%
2007-03-13 0 1.170 1.110 1.170 1.050 1.180 1,155,000 1,250,730 1.0829 0.537 0.509 0.537 0.482 0.541 2,517,224 0.4969 9.35%
2007-03-12 0 1.070 1.070 1.090 1.060 1.100 699,000 751,710 1.0754 0.491 0.491 0.500 0.486 0.505 1,523,411 0.4934 -2.73%
2007-03-09 0 1.100 1.090 1.100 1.050 1.100 1,113,000 1,174,560 1.0553 0.505 0.500 0.505 0.482 0.505 2,425,689 0.4842 4.76%
2007-03-08 0 1.050 1.050 1.080 1.020 1.140 1,503,000 1,618,590 1.0769 0.482 0.482 0.496 0.468 0.523 3,275,661 0.4941 0.00%
2007-03-07 0 1.050 1.020 1.050 1.000 1.060 1,323,000 1,365,330 1.0320 0.482 0.468 0.482 0.459 0.486 2,883,366 0.4735 1.94%
2007-03-06 0 1.030 0.900 1.030 1.030 1.100 4,982,000 5,252,900 1.0544 0.473 0.413 0.473 0.473 0.505 10,857,846 0.4838 0.00%
2007-03-05 0 1.030 1.020 1.030 1.030 1.140 1,521,000 1,621,560 1.0661 0.473 0.468 0.473 0.473 0.523 3,314,890 0.4892 -12.71%
2007-03-02 0 1.180 1.160 1.180 1.130 1.230 1,705,000 2,021,940 1.1859 0.541 0.532 0.541 0.518 0.564 3,715,903 0.5441 -1.67%
2007-03-01 0 1.200 1.180 1.230 1.180 1.250 144,000 174,840 1.2142 0.551 0.541 0.564 0.541 0.574 313,836 0.5571 -1.64%
2007-02-28 0 1.220 1.210 1.280 1.170 1.250 999,000 1,222,380 1.2236 0.560 0.555 0.587 0.537 0.574 2,177,236 0.5614 -9.63%
2007-02-27 0 1.350 1.250 1.350 1.180 1.350 2,851,200 3,500,088 1.2276 0.619 0.574 0.619 0.541 0.619 6,213,948 0.5633 7.14%
2007-02-26 0 1.260 1.210 1.260 1.180 1.290 1,542,200 1,907,404 1.2368 0.578 0.555 0.578 0.541 0.592 3,361,094 0.5675 5.00%
2007-02-23 0 1.200 1.200 1.220 1.170 1.230 1,164,000 1,397,820 1.2009 0.551 0.551 0.560 0.537 0.564 2,536,839 0.5510 -4.76%
2007-02-22 0 1.260 1.210 1.260 1.180 1.300 444,000 532,680 1.1997 0.578 0.555 0.578 0.541 0.596 967,660 0.5505 3.28%
2007-02-21 0 1.220 1.160 1.220 1.160 1.220 348,000 412,830 1.1863 0.560 0.532 0.560 0.532 0.560 758,436 0.5443 3.39%
2007-02-16 0 1.180 1.180 1.190 1.100 1.190 8,644,100 9,831,752 1.1374 0.541 0.541 0.546 0.505 0.546 18,839,081 0.5219 4.42%
2007-02-15 0 1.130 1.130 1.180 1.120 1.250 6,629,800 7,782,914 1.1739 0.518 0.518 0.541 0.514 0.574 14,449,086 0.5386 -10.32%
2007-02-14 0 1.260 1.230 1.260 1.230 1.330 4,691,024 5,975,729 1.2739 0.578 0.564 0.578 0.564 0.610 10,223,688 0.5845 -5.26%
2007-02-13 0 1.330 1.300 1.330 1.300 1.380 5,223,000 6,948,450 1.3304 0.610 0.596 0.610 0.596 0.633 11,383,085 0.6104 -3.62%
2007-02-12 0 1.380 1.380 1.400 1.380 1.420 3,822,000 5,332,440 1.3952 0.633 0.633 0.642 0.633 0.652 8,329,724 0.6402 -2.82%
2007-02-09 0 1.420 1.390 1.420 1.420 1.440 1,245,000 1,773,870 1.4248 0.652 0.638 0.652 0.652 0.661 2,713,372 0.6538 0.00%
2007-02-08 0 1.420 1.370 1.420 1.370 1.440 3,147,000 4,385,340 1.3935 0.652 0.629 0.652 0.629 0.661 6,858,619 0.6394 1.43%
2007-02-07 0 1.400 1.370 1.400 1.370 1.520 4,322,000 6,139,140 1.4204 0.642 0.629 0.642 0.629 0.697 9,419,432 0.6518 0.00%
2007-02-06 0 1.400 1.390 1.400 1.300 1.520 4,054,500 5,670,523 1.3986 0.642 0.638 0.642 0.596 0.697 8,836,438 0.6417 -6.04%
2007-02-05 0 1.490 1.490 1.500 1.300 1.520 11,622,150 17,039,908 1.4662 0.684 0.684 0.688 0.596 0.697 25,329,488 0.6727 10.37%
2007-02-02 0 1.350 1.300 1.340 1.160 1.360 8,352,000 10,552,770 1.2635 0.619 0.596 0.615 0.532 0.624 18,202,474 0.5797 17.39%
2007-02-01 0 1.150 1.140 1.160 1.000 1.160 14,758,000 15,647,250 1.0603 0.528 0.523 0.532 0.459 0.532 32,163,807 0.4865 15.00%
2007-01-31 0 1.000 0.990 1.010 0.960 1.030 8,978,000 8,979,890 1.0002 0.459 0.454 0.463 0.440 0.473 19,566,788 0.4589 0.00%
2007-01-30 0 1.000 1.000 1.010 0.900 1.020 17,625,000 17,590,740 0.9981 0.459 0.459 0.463 0.413 0.468 38,412,190 0.4579 0.00%
2007-01-29 0 1.000 0.990 1.000 0.990 1.040 8,325,000 8,349,000 1.0029 0.459 0.454 0.459 0.454 0.477 18,143,630 0.4602 1.01%
2007-01-26 0 0.990 0.990 1.000 0.880 1.000 5,442,000 5,082,900 0.9340 0.454 0.454 0.459 0.404 0.459 11,860,377 0.4286 12.50%
2007-01-25 0 0.880 0.880 0.910 0.870 0.920 3,636,000 3,229,740 0.8883 0.404 0.404 0.418 0.399 0.422 7,924,353 0.4076 0.00%
2007-01-24 0 0.880 0.880 0.940 0.840 0.980 3,633,000 3,306,330 0.9101 0.404 0.404 0.431 0.385 0.450 7,917,815 0.4176 -10.20%
2007-01-23 0 0.980 0.980 1.000 0.930 1.000 4,353,000 4,270,130 0.9810 0.450 0.450 0.459 0.427 0.459 9,486,994 0.4501 -2.00%
2007-01-22 0 1.000 0.980 1.000 0.970 1.040 11,307,150 11,323,692 1.0015 0.459 0.450 0.459 0.445 0.477 24,642,973 0.4595 2.04%
2007-01-19 0 0.980 0.950 0.980 0.940 1.000 6,166,000 5,957,450 0.9662 0.450 0.436 0.450 0.431 0.459 13,438,273 0.4433 -2.00%
2007-01-18 0 1.000 1.000 1.010 0.910 1.070 11,177,000 10,818,700 0.9679 0.459 0.459 0.463 0.418 0.491 24,359,322 0.4441 -5.66%
2007-01-17 0 1.060 1.010 1.070 0.890 1.100 10,200,041 10,242,170 1.0041 0.486 0.463 0.491 0.408 0.505 22,230,123 0.4607 19.10%
2007-01-16 0 0.890 0.870 0.890 0.740 0.930 10,684,000 8,845,790 0.8279 0.408 0.399 0.408 0.340 0.427 23,284,870 0.3799 20.27%
2007-01-15 0 0.740 0.710 0.740 0.700 0.740 1,536,000 1,082,190 0.7046 0.340 0.326 0.340 0.321 0.340 3,347,581 0.3233 4.23%
2007-01-12 0 0.710 0.710 0.740 0.710 0.710 1,125,000 798,750 0.7100 0.326 0.326 0.340 0.326 0.326 2,451,842 0.3258 -4.05%
2007-01-11 0 0.740 0.720 0.760 0.700 0.840 2,047,050 1,589,885 0.7767 0.340 0.330 0.349 0.321 0.385 4,461,372 0.3564 -2.63%
2007-01-10 0 0.760 0.760 0.780 0.720 0.800 7,206,790 5,558,399 0.7713 0.349 0.349 0.358 0.330 0.367 15,706,586 0.3539 2.70%
2007-01-09 0 0.740 0.740 0.750 0.540 0.800 15,220,428 9,941,351 0.6532 0.340 0.340 0.344 0.248 0.367 33,171,629 0.2997 42.31%
2007-01-08 0 0.520 0.520 0.540 0.480 0.520 3,698,000 1,833,260 0.4957 0.239 0.239 0.248 0.220 0.239 8,059,477 0.2275 8.33%
2007-01-05 0 0.480 0.455 0.480 0.450 0.480 1,188,000 562,140 0.4732 0.220 0.209 0.220 0.206 0.220 2,589,145 0.2171 3.23%
2007-01-04 0 0.465 0.445 0.470 0.460 0.465 210,000 96,900 0.4614 0.213 0.204 0.216 0.211 0.213 457,677 0.2117 -1.06%
2007-01-03 0 0.470 0.445 0.490 0.445 0.470 546,000 246,300 0.4511 0.216 0.204 0.225 0.204 0.216 1,189,961 0.2070 2.17%
2007-01-02 0 0.460 0.450 0.465 0.450 0.460 105,000 48,180 0.4589 0.211 0.206 0.213 0.206 0.211 228,839 0.2105 2.22%
2006-12-29 0 0.450 0.445 0.465 0.450 0.450 999,000 449,550 0.4500 0.206 0.204 0.213 0.206 0.206 2,177,236 0.2065 -3.23%
2006-12-28 0 0.465 0.450 0.465 0.465 0.465 60,000 27,900 0.4650 0.213 0.206 0.213 0.213 0.213 130,765 0.2134 -1.06%
2006-12-27 0 0.470 0.445 0.470 0.445 0.470 468,000 211,125 0.4511 0.216 0.204 0.216 0.204 0.216 1,019,966 0.2070 2.17%
2006-12-22 0 0.460 0.450 0.475 0.455 0.460 351,000 160,110 0.4562 0.211 0.206 0.218 0.209 0.211 764,975 0.2093 1.10%
2006-12-21 0 0.455 0.445 0.460 0.455 0.455 120,000 54,600 0.4550 0.209 0.204 0.211 0.209 0.209 261,530 0.2088 -3.19%
2006-12-20 0 0.470 0.440 0.470 0.460 0.470 273,000 126,210 0.4623 0.216 0.202 0.216 0.211 0.216 594,980 0.2121 1.08%
2006-12-19 0 0.465 0.465 0.470 0.450 0.455 156,000 70,350 0.4510 0.213 0.213 0.216 0.206 0.209 339,989 0.2069 1.09%
2006-12-18 0 0.460 0.435 0.460 0.460 0.480 399,000 187,320 0.4695 0.211 0.200 0.211 0.211 0.220 869,587 0.2154 4.55%
2006-12-15 0 0.440 0.430 0.445 0.420 0.445 504,000 217,320 0.4312 0.202 0.197 0.204 0.193 0.204 1,098,425 0.1978 -3.30%
2006-12-14 0 0.455 0.435 0.455 0.450 0.460 336,000 153,960 0.4582 0.209 0.200 0.209 0.206 0.211 732,283 0.2102 0.00%
2006-12-13 0 0.455 0.440 0.455 0.435 0.455 186,000 83,595 0.4494 0.209 0.202 0.209 0.200 0.209 405,371 0.2062 0.00%
2006-12-12 0 0.455 0.440 0.455 0.435 0.460 663,000 298,800 0.4507 0.209 0.202 0.209 0.200 0.211 1,444,952 0.2068 0.00%
2006-12-11 0 0.455 0.440 0.455 0.450 0.460 324,000 148,440 0.4581 0.209 0.202 0.209 0.206 0.211 706,130 0.2102 -3.19%
2006-12-08 0 0.470 - 0.470 0.420 0.470 4,314,000 1,868,460 0.4331 0.216 - 0.216 0.193 0.216 9,401,996 0.1987 5.62%
2006-12-07 0 0.445 0.445 0.450 0.445 0.465 1,053,000 475,410 0.4515 0.204 0.204 0.206 0.204 0.213 2,294,924 0.2072 -1.11%
2006-12-06 0 0.450 0.445 0.450 0.445 0.450 204,000 90,795 0.4451 0.206 0.204 0.206 0.204 0.206 444,601 0.2042 1.12%
2006-12-05 0 0.445 0.435 0.450 0.435 0.455 777,000 345,555 0.4447 0.204 0.200 0.206 0.200 0.209 1,693,405 0.2041 -1.11%
2006-12-04 0 0.450 0.445 0.455 0.450 0.460 682,000 309,470 0.4538 0.206 0.204 0.209 0.206 0.211 1,486,361 0.2082 -2.17%
2006-12-01 0 0.460 0.450 0.460 0.450 0.465 168,000 76,680 0.4564 0.211 0.206 0.211 0.206 0.213 366,142 0.2094 -2.13%
2006-11-30 0 0.470 0.450 0.475 0.450 0.470 1,041,000 481,170 0.4622 0.216 0.206 0.218 0.206 0.216 2,268,771 0.2121 3.30%
2006-11-29 0 0.455 0.450 0.460 0.450 0.455 564,000 255,915 0.4538 0.209 0.206 0.211 0.206 0.209 1,229,190 0.2082 1.11%
2006-11-28 0 0.450 0.450 0.460 0.440 0.465 615,000 280,320 0.4558 0.206 0.206 0.211 0.202 0.213 1,340,340 0.2091 -4.26%
2006-11-27 0 0.470 0.465 0.470 0.460 0.490 1,158,500 544,723 0.4702 0.216 0.213 0.216 0.211 0.225 2,524,852 0.2157 1.08%
2006-11-24 0 0.465 0.460 0.465 0.460 0.465 927,000 427,860 0.4616 0.213 0.211 0.213 0.211 0.213 2,020,318 0.2118 1.09%
2006-11-23 0 0.460 0.460 0.470 0.460 0.475 1,938,000 901,275 0.4651 0.211 0.211 0.216 0.211 0.218 4,223,706 0.2134 1.10%
2006-11-22 0 0.455 0.455 0.465 0.455 0.475 528,000 247,530 0.4688 0.209 0.209 0.213 0.209 0.218 1,150,731 0.2151 -6.19%
2006-11-21 0 0.485 0.465 0.485 0.465 0.485 402,000 190,290 0.4734 0.223 0.213 0.223 0.213 0.223 876,125 0.2172 1.04%
2006-11-20 0 0.480 0.465 0.480 0.465 0.490 1,073,000 507,170 0.4727 0.220 0.213 0.220 0.213 0.225 2,338,512 0.2169 2.13%
2006-11-17 0 0.470 0.470 0.485 0.470 0.480 786,000 374,460 0.4764 0.216 0.216 0.223 0.216 0.220 1,713,020 0.2186 -4.08%
2006-11-16 0 0.490 0.475 0.490 0.475 0.510 1,302,000 632,730 0.4860 0.225 0.218 0.225 0.218 0.234 2,837,598 0.2230 -2.00%
2006-11-15 0 0.500 0.490 0.500 0.470 0.550 1,879,000 938,095 0.4993 0.229 0.225 0.229 0.216 0.252 4,095,121 0.2291 4.17%
2006-11-14 0 0.480 0.470 0.480 0.465 0.480 834,000 391,935 0.4699 0.220 0.216 0.220 0.213 0.220 1,817,632 0.2156 0.00%
2006-11-13 0 0.480 0.470 0.480 0.470 0.485 228,000 107,820 0.4729 0.220 0.216 0.220 0.216 0.223 496,907 0.2170 -3.03%
2006-11-10 0 0.495 0.485 0.495 0.460 0.495 1,923,000 919,665 0.4782 0.227 0.223 0.227 0.211 0.227 4,191,015 0.2194 1.02%
2006-11-09 0 0.490 0.480 0.490 0.480 0.490 435,000 211,995 0.4873 0.225 0.220 0.225 0.220 0.225 948,046 0.2236 0.00%
2006-11-08 0 0.490 0.485 0.490 0.490 0.500 1,041,000 515,070 0.4948 0.225 0.223 0.225 0.225 0.229 2,268,771 0.2270 -1.01%
2006-11-07 0 0.495 0.485 0.495 0.480 0.500 1,653,800 808,594 0.4889 0.227 0.223 0.227 0.220 0.229 3,604,317 0.2243 4.21%
2006-11-06 0 0.475 0.460 0.475 0.460 0.475 1,953,000 906,180 0.4640 0.218 0.211 0.218 0.211 0.218 4,256,398 0.2129 4.40%
2006-11-03 0 0.455 0.455 0.475 0.455 0.475 209,000 98,895 0.4732 0.209 0.209 0.218 0.209 0.218 455,498 0.2171 -4.21%
2006-11-02 0 0.475 0.460 0.475 0.475 0.480 126,000 59,880 0.4752 0.218 0.211 0.218 0.218 0.220 274,606 0.2181 -1.04%
2006-11-01 0 0.480 0.465 0.480 0.480 0.480 162,000 77,760 0.4800 0.220 0.213 0.220 0.220 0.220 353,065 0.2202 -1.03%
2006-10-31 0 0.485 0.465 0.485 0.465 0.490 366,000 175,335 0.4791 0.223 0.213 0.223 0.213 0.225 797,666 0.2198 -2.02%
2006-10-27 0 0.495 0.465 0.495 0.465 0.495 963,000 452,985 0.4704 0.227 0.213 0.227 0.213 0.227 2,098,777 0.2158 0.00%
2006-10-26 0 0.495 0.470 0.495 0.470 0.500 447,000 214,200 0.4792 0.227 0.216 0.227 0.216 0.229 974,199 0.2199 -1.00%
2006-10-25 0 0.500 0.470 0.500 0.470 0.500 1,242,000 597,060 0.4807 0.229 0.216 0.229 0.216 0.229 2,706,833 0.2206 -3.85%
2006-10-24 0 0.520 0.500 0.520 0.500 0.540 1,894,000 985,410 0.5203 0.239 0.229 0.239 0.229 0.248 4,127,812 0.2387 0.00%
2006-10-23 0 0.520 0.500 0.520 0.500 0.540 1,722,000 884,970 0.5139 0.239 0.229 0.239 0.229 0.248 3,752,953 0.2358 -3.70%
2006-10-20 0 0.540 0.520 0.540 0.520 0.550 1,182,000 620,100 0.5246 0.248 0.239 0.248 0.239 0.252 2,576,069 0.2407 -1.82%
2006-10-19 0 0.550 0.540 0.550 0.520 0.550 1,635,000 856,110 0.5236 0.252 0.248 0.252 0.239 0.252 3,563,344 0.2403 1.85%
2006-10-18 0 0.540 0.520 0.540 0.520 0.540 1,770,000 930,600 0.5258 0.248 0.239 0.248 0.239 0.248 3,857,565 0.2412 0.00%
2006-10-17 0 0.540 0.520 0.540 0.520 0.540 1,458,000 764,580 0.5244 0.248 0.239 0.248 0.239 0.248 3,177,587 0.2406 -1.82%
2006-10-16 0 0.550 0.520 0.550 0.520 0.580 2,175,000 1,202,040 0.5527 0.252 0.239 0.252 0.239 0.266 4,740,228 0.2536 -3.51%
2006-10-13 0 0.570 0.560 0.570 0.550 0.570 1,005,750 560,010 0.5568 0.262 0.257 0.262 0.252 0.262 2,191,947 0.2555 0.00%
2006-10-12 0 0.570 0.560 0.570 0.550 0.570 1,134,000 629,310 0.5549 0.262 0.257 0.262 0.252 0.262 2,471,457 0.2546 3.64%
2006-10-11 0 0.550 0.530 0.550 0.520 0.570 2,517,000 1,356,240 0.5388 0.252 0.243 0.252 0.239 0.262 5,485,588 0.2472 -3.51%
2006-10-10 0 0.570 0.550 0.570 0.550 0.600 3,492,000 1,995,750 0.5715 0.262 0.252 0.262 0.252 0.275 7,610,517 0.2622 -5.00%
2006-10-09 0 0.600 0.590 0.600 0.560 0.600 2,949,000 1,698,780 0.5761 0.275 0.271 0.275 0.257 0.275 6,427,095 0.2643 0.00%
2006-10-06 0 0.600 0.590 0.600 0.580 0.600 1,623,000 952,440 0.5868 0.275 0.271 0.275 0.266 0.275 3,537,191 0.2693 -1.64%
2006-10-05 0 0.610 0.590 0.610 0.580 0.610 1,763,000 1,049,170 0.5951 0.280 0.271 0.280 0.266 0.280 3,842,309 0.2731 1.67%
2006-10-04 0 0.600 0.590 0.600 0.570 0.600 1,744,800 1,025,670 0.5878 0.275 0.271 0.275 0.262 0.275 3,802,643 0.2697 0.00%
2006-10-03 0 0.600 0.580 0.600 0.570 0.600 930,000 549,120 0.5905 0.275 0.266 0.275 0.262 0.275 2,026,856 0.2709 0.00%
2006-09-29 0 0.600 0.590 0.600 0.570 0.600 1,212,000 711,060 0.5867 0.275 0.271 0.275 0.262 0.275 2,641,451 0.2692 -1.64%
2006-09-28 0 0.610 0.600 0.610 0.570 0.610 1,698,455 997,090 0.5871 0.280 0.275 0.280 0.262 0.280 3,701,638 0.2694 3.39%
2006-09-27 0 0.590 0.580 0.590 0.560 0.590 1,458,000 833,520 0.5717 0.271 0.266 0.271 0.257 0.271 3,177,587 0.2623 1.72%
2006-09-26 0 0.580 0.560 0.580 0.550 0.590 1,065,000 607,920 0.5708 0.266 0.257 0.266 0.252 0.271 2,321,077 0.2619 -1.69%
2006-09-25 0 0.590 0.580 0.590 0.550 0.620 2,128,400 1,254,872 0.5896 0.271 0.266 0.271 0.252 0.284 4,638,667 0.2705 -4.84%
2006-09-22 0 0.620 0.610 0.620 0.590 0.620 1,509,000 911,100 0.6038 0.284 0.280 0.284 0.271 0.284 3,288,737 0.2770 1.64%
2006-09-21 0 0.610 0.610 0.620 0.590 0.620 1,876,400 1,133,464 0.6041 0.280 0.280 0.284 0.271 0.284 4,089,454 0.2772 -1.61%
2006-09-20 0 0.620 0.600 0.620 0.590 0.620 1,740,000 1,049,970 0.6034 0.284 0.275 0.284 0.271 0.284 3,792,182 0.2769 1.64%
2006-09-19 0 0.610 0.590 0.610 0.560 0.620 1,653,000 981,870 0.5940 0.280 0.271 0.280 0.257 0.284 3,602,573 0.2725 1.67%
2006-09-18 0 0.600 0.590 0.600 0.580 0.600 1,017,000 596,460 0.5865 0.275 0.271 0.275 0.266 0.275 2,216,465 0.2691 3.45%
2006-09-15 0 0.580 0.560 0.580 0.540 0.580 1,352,000 753,990 0.5577 0.266 0.257 0.266 0.248 0.266 2,946,569 0.2559 5.45%
2006-09-14 0 0.550 0.540 0.550 0.520 0.550 1,905,000 1,023,630 0.5373 0.252 0.248 0.252 0.239 0.252 4,151,786 0.2466 1.85%
2006-09-13 0 0.540 0.520 0.540 0.490 0.540 261,000 134,085 0.5137 0.248 0.239 0.248 0.225 0.248 568,827 0.2357 0.00%
2006-09-12 0 0.540 0.520 0.540 0.540 0.560 259,400 143,544 0.5534 0.248 0.239 0.248 0.248 0.257 565,340 0.2539 0.00%
2006-09-11 0 0.540 0.540 0.550 0.500 0.540 1,156,800 601,206 0.5197 0.248 0.248 0.252 0.229 0.248 2,521,147 0.2385 8.00%
2006-09-08 0 0.500 0.475 0.500 - - 0 0 - 0.229 0.218 0.229 - - 0 - 0.00%
2006-09-07 0 0.500 0.460 0.500 0.460 0.520 411,000 197,685 0.4810 0.229 0.211 0.229 0.211 0.239 895,740 0.2207 0.00%
2006-09-06 0 0.500 0.470 0.530 0.490 0.500 236,000 117,870 0.4994 0.229 0.216 0.243 0.225 0.229 514,342 0.2292 4.17%
2006-09-05 0 0.480 0.400 0.500 0.480 0.520 205,000 100,140 0.4885 0.220 0.184 0.229 0.220 0.239 446,780 0.2241 -4.00%
2006-09-04 0 0.500 0.500 0.510 0.500 0.510 90,000 45,300 0.5033 0.229 0.229 0.234 0.229 0.234 196,147 0.2309 -7.41%
2006-09-01 0 0.540 0.400 0.540 0.540 0.540 12,000 6,480 0.5400 0.248 0.184 0.248 0.248 0.248 26,153 0.2478 0.00%
2006-08-31 0 0.540 0.540 0.560 0.520 0.560 1,696,000 914,570 0.5393 0.248 0.248 0.257 0.239 0.257 3,696,288 0.2474 -6.90%
2006-08-30 0 0.580 0.560 0.590 - - 0 0 - 0.266 0.257 0.271 - - 0 - 0.00%
2006-08-29 0 0.580 0.560 0.580 - - 0 0 - 0.266 0.257 0.266 - - 0 - 0.00%
2006-08-28 0 0.580 0.560 0.580 0.560 0.590 12,000 6,810 0.5675 0.266 0.257 0.266 0.257 0.271 26,153 0.2604 -1.69%
2006-08-25 0 0.590 0.560 0.590 0.590 0.590 3,000 1,770 0.5900 0.271 0.257 0.271 0.271 0.271 6,538 0.2707 1.72%
2006-08-24 0 0.580 0.570 0.580 0.560 0.590 84,000 47,490 0.5654 0.266 0.262 0.266 0.257 0.271 183,071 0.2594 -3.33%
2006-08-23 0 0.600 0.560 0.600 - - 2,500 1,300 0.5200 0.275 0.257 0.275 - - 5,449 0.2386 0.00%
2006-08-22 0 0.600 0.580 0.600 0.550 0.610 588,000 327,120 0.5563 0.275 0.266 0.275 0.252 0.280 1,281,496 0.2553 1.69%
2006-08-21 0 0.590 0.560 0.590 0.570 0.590 54,000 30,900 0.5722 0.271 0.257 0.271 0.262 0.271 117,688 0.2626 0.00%
2006-08-18 0 0.590 0.570 0.590 0.570 0.590 108,000 61,980 0.5739 0.271 0.262 0.271 0.262 0.271 235,377 0.2633 -1.67%
2006-08-17 0 0.600 0.580 0.600 0.560 0.600 515,000 295,670 0.5741 0.275 0.266 0.275 0.257 0.275 1,122,399 0.2634 1.69%
2006-08-16 0 0.590 0.560 0.590 0.570 0.590 168,000 96,120 0.5721 0.271 0.257 0.271 0.262 0.271 366,142 0.2625 -1.67%
2006-08-15 0 0.600 0.570 0.600 0.590 0.600 93,000 55,680 0.5987 0.275 0.262 0.275 0.271 0.275 202,686 0.2747 0.00%
2006-08-14 0 0.600 0.570 0.600 0.600 0.610 456,000 276,180 0.6057 0.275 0.262 0.275 0.275 0.280 993,813 0.2779 1.69%
2006-08-11 0 0.590 0.550 0.600 0.550 0.590 473,400 264,990 0.5598 0.271 0.252 0.275 0.252 0.271 1,031,735 0.2568 0.00%
2006-08-10 0 0.590 0.560 0.590 0.560 0.590 480,000 270,660 0.5639 0.271 0.257 0.271 0.257 0.271 1,046,119 0.2587 0.00%
2006-08-09 0 0.590 0.560 0.590 0.550 0.600 248,000 138,960 0.5603 0.271 0.257 0.271 0.252 0.275 540,495 0.2571 0.00%
2006-08-08 0 0.590 0.570 0.600 0.590 0.590 140,000 82,480 0.5891 0.271 0.262 0.275 0.271 0.271 305,118 0.2703 0.00%
2006-08-07 0 0.590 0.570 0.590 0.570 0.600 13,000 7,660 0.5892 0.271 0.262 0.271 0.262 0.275 28,332 0.2704 -1.67%
2006-08-04 0 0.600 0.580 0.600 0.580 0.600 141,000 84,000 0.5957 0.275 0.266 0.275 0.266 0.275 307,298 0.2734 -1.64%
2006-08-03 0 0.610 0.580 0.610 0.610 0.610 129,000 78,690 0.6100 0.280 0.266 0.280 0.280 0.280 281,145 0.2799 1.67%
2006-08-02 0 0.600 0.580 0.600 0.580 0.610 303,000 182,610 0.6027 0.275 0.266 0.275 0.266 0.280 660,363 0.2765 -1.64%
2006-08-01 0 0.610 0.580 0.610 0.580 0.620 317,000 189,610 0.5981 0.280 0.266 0.280 0.266 0.284 690,875 0.2744 1.67%
2006-07-31 0 0.600 0.580 0.600 0.580 0.610 1,437,000 861,720 0.5997 0.275 0.266 0.275 0.266 0.280 3,131,819 0.2751 -4.76%
2006-07-28 0 0.630 0.580 0.630 0.580 0.630 686,000 418,750 0.6104 0.289 0.266 0.289 0.266 0.289 1,495,079 0.2801 1.61%
2006-07-27 0 0.620 0.590 0.620 0.600 0.620 483,500 298,005 0.6163 0.284 0.271 0.284 0.275 0.284 1,053,747 0.2828 -1.59%
2006-07-26 0 0.630 0.610 0.630 0.610 0.630 390,000 243,780 0.6251 0.289 0.280 0.289 0.280 0.289 849,972 0.2868 -1.56%
2006-07-25 0 0.640 0.630 0.640 0.610 0.640 540,500 337,515 0.6244 0.294 0.289 0.294 0.280 0.294 1,177,974 0.2865 1.59%
2006-07-24 0 0.630 0.610 0.630 0.610 0.640 1,683,000 1,057,920 0.6286 0.289 0.280 0.289 0.280 0.294 3,667,955 0.2884 0.00%
2006-07-21 0 0.630 0.600 0.630 0.600 0.650 723,000 454,050 0.6280 0.289 0.275 0.289 0.275 0.298 1,575,717 0.2882 -3.08%
2006-07-20 0 0.650 0.640 0.650 0.570 0.650 3,668,000 2,271,220 0.6192 0.298 0.294 0.298 0.262 0.298 7,994,094 0.2841 3.17%
2006-07-19 0 0.630 0.600 0.630 0.600 0.650 708,750 444,090 0.6266 0.289 0.275 0.289 0.275 0.298 1,544,660 0.2875 -3.08%
2006-07-18 0 0.650 0.640 0.650 0.640 0.650 600,000 389,160 0.6486 0.298 0.294 0.298 0.294 0.298 1,307,649 0.2976 0.00%
2006-07-17 0 0.650 0.650 0.660 0.600 0.660 1,281,000 822,270 0.6419 0.298 0.298 0.303 0.275 0.303 2,791,831 0.2945 6.56%
2006-07-14 0 0.610 0.610 0.640 0.550 0.680 2,583,000 1,529,760 0.5922 0.280 0.280 0.294 0.252 0.312 5,629,429 0.2717 -8.96%
2006-07-13 0 0.670 0.650 0.670 0.580 0.700 4,095,000 2,586,420 0.6316 0.307 0.298 0.307 0.266 0.321 8,924,705 0.2898 11.67%
2006-07-12 0 0.600 0.580 0.600 0.570 0.600 1,372,600 798,176 0.5815 0.275 0.266 0.275 0.262 0.275 2,991,465 0.2668 5.26%
2006-07-11 0 0.570 0.570 0.580 0.520 0.580 1,981,360 1,094,024 0.5522 0.262 0.262 0.266 0.239 0.266 4,318,206 0.2534 9.62%
2006-07-10 0 0.520 0.520 0.540 0.470 0.560 2,205,000 1,137,225 0.5157 0.239 0.239 0.248 0.216 0.257 4,805,610 0.2366 10.64%
2006-07-07 0 0.470 0.460 0.470 0.400 0.470 2,046,000 892,710 0.4363 0.216 0.211 0.216 0.184 0.216 4,459,083 0.2002 20.51%
2006-07-06 0 0.390 0.390 0.400 0.380 0.395 1,063,100 417,351 0.3926 0.179 0.179 0.184 0.174 0.181 2,316,936 0.1801 0.00%
2006-07-05 0 0.390 0.375 0.390 0.380 0.395 582,000 229,050 0.3936 0.179 0.172 0.179 0.174 0.181 1,268,420 0.1806 0.00%
2006-07-04 0 0.390 0.380 0.390 0.380 0.395 696,000 271,515 0.3901 0.179 0.174 0.179 0.174 0.181 1,516,873 0.1790 0.00%
2006-07-03 0 0.390 0.380 0.390 0.390 0.390 624,000 243,360 0.3900 0.179 0.174 0.179 0.179 0.179 1,359,955 0.1789 5.41%
2006-06-30 0 0.370 0.365 0.395 0.370 0.400 594,000 232,725 0.3918 0.170 0.167 0.181 0.170 0.184 1,294,573 0.1798 -5.13%
2006-06-29 0 0.390 0.375 0.390 0.375 0.400 780,800 300,820 0.3853 0.179 0.172 0.179 0.172 0.184 1,701,687 0.1768 0.00%
2006-06-28 0 0.390 0.385 0.390 0.390 0.400 741,000 293,490 0.3961 0.179 0.177 0.179 0.179 0.184 1,614,947 0.1817 -2.50%
2006-06-27 0 0.400 0.385 0.400 0.395 0.400 879,000 349,740 0.3979 0.184 0.177 0.184 0.181 0.184 1,915,706 0.1826 0.00%
2006-06-26 0 0.400 0.385 0.400 0.380 0.400 661,000 258,845 0.3916 0.184 0.177 0.184 0.174 0.184 1,440,593 0.1797 0.00%
2006-06-23 0 0.400 0.380 0.400 0.380 0.400 627,000 244,035 0.3892 0.184 0.174 0.184 0.174 0.184 1,366,493 0.1786 0.00%
2006-06-22 0 0.400 0.390 0.400 0.390 0.405 855,000 335,760 0.3927 0.184 0.179 0.184 0.179 0.186 1,863,400 0.1802 1.27%
2006-06-21 0 0.395 0.370 0.395 0.375 0.395 972,000 378,390 0.3893 0.181 0.170 0.181 0.172 0.181 2,118,391 0.1786 0.00%
2006-06-20 0 0.395 0.390 0.405 0.390 0.395 1,182,000 463,440 0.3921 0.181 0.179 0.186 0.179 0.181 2,576,069 0.1799 2.60%
2006-06-19 0 0.385 0.380 0.400 0.385 0.405 639,000 256,560 0.4015 0.177 0.174 0.184 0.177 0.186 1,392,646 0.1842 -6.10%
2006-06-16 0 0.410 0.405 0.410 0.405 0.425 1,053,000 437,775 0.4157 0.188 0.186 0.188 0.186 0.195 2,294,924 0.1908 3.80%
2006-06-15 0 0.395 0.385 0.395 0.380 0.400 657,000 260,085 0.3959 0.181 0.177 0.181 0.174 0.184 1,431,876 0.1816 0.00%
2006-06-14 0 0.395 0.380 0.395 0.380 0.400 516,000 200,505 0.3886 0.181 0.174 0.181 0.174 0.184 1,124,578 0.1783 -1.25%
2006-06-13 0 0.400 0.395 0.400 0.375 0.405 828,000 331,350 0.4002 0.184 0.181 0.184 0.172 0.186 1,804,556 0.1836 -1.23%
2006-06-12 0 0.405 0.405 0.430 0.380 0.430 1,068,000 426,165 0.3990 0.186 0.186 0.197 0.174 0.197 2,327,615 0.1831 -6.90%
2006-06-09 0 0.435 0.435 0.445 0.365 0.450 3,897,000 1,559,790 0.4003 0.200 0.200 0.204 0.167 0.206 8,493,180 0.1837 1.16%
2006-06-08 0 0.430 0.420 0.445 0.400 0.530 866,000 374,635 0.4326 0.197 0.193 0.204 0.184 0.243 1,887,373 0.1985 -7.53%
2006-06-07 0 0.465 0.455 0.495 0.430 0.465 1,804,000 807,005 0.4473 0.213 0.209 0.227 0.197 0.213 3,931,665 0.2053 3.33%
2006-06-06 0 0.450 0.450 0.480 0.375 0.500 1,761,000 745,635 0.4234 0.206 0.206 0.220 0.172 0.229 3,837,950 0.1943 -2.17%
2006-06-05 0 0.460 0.460 0.470 0.460 0.620 1,065,000 554,910 0.5210 0.211 0.211 0.216 0.211 0.284 2,321,077 0.2391 -13.21%
2006-06-02 0 0.530 0.500 0.530 0.400 0.630 3,775,724 2,012,745 0.5331 0.243 0.229 0.243 0.184 0.289 8,228,870 0.2446 177.49%
2006-06-01 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2006-05-30 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2006-05-29 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2006-05-26 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2006-05-25 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2006-05-24 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2006-05-23 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2006-05-22 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2006-05-19 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2006-05-18 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2006-05-17 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2006-05-16 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2006-05-15 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2006-05-12 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2006-05-11 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2006-05-10 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2006-05-09 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2006-05-08 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2006-05-04 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2006-05-03 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2006-05-02 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2006-04-28 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2006-04-27 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2006-04-26 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2006-04-25 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2006-04-24 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2006-04-21 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2006-04-20 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2006-04-19 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2006-04-18 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2006-04-13 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2006-04-12 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2006-04-11 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2006-04-10 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2006-04-07 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2006-04-06 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2006-04-04 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2006-04-03 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2006-03-31 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2006-03-30 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2006-03-29 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2006-03-28 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2006-03-27 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2006-03-24 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2006-03-23 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2006-03-22 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2006-03-21 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2006-03-20 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2006-03-17 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2006-03-16 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2006-03-15 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2006-03-14 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2006-03-13 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2006-03-10 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2006-03-09 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2006-03-08 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2006-03-07 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2006-03-06 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2006-03-03 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2006-03-02 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2006-03-01 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2006-02-28 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2006-02-27 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2006-02-24 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2006-02-23 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2006-02-22 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2006-02-21 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2006-02-20 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2006-02-17 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2006-02-16 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2006-02-15 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2006-02-14 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2006-02-13 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2006-02-10 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2006-02-09 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2006-02-08 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2006-02-07 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2006-02-06 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2006-02-03 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2006-02-02 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2006-02-01 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2006-01-27 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2006-01-26 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2006-01-25 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2006-01-24 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2006-01-23 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2006-01-20 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2006-01-19 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2006-01-18 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2006-01-17 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2006-01-16 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2006-01-13 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2006-01-12 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2006-01-11 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2006-01-10 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2006-01-09 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2006-01-06 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2006-01-05 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2006-01-04 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2006-01-03 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2005-12-30 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2005-12-29 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2005-12-28 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2005-12-23 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2005-12-22 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2005-12-21 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2005-12-20 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2005-12-19 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2005-12-16 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2005-12-15 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2005-12-14 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2005-12-13 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2005-12-12 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2005-12-09 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2005-12-08 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2005-12-07 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2005-12-06 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2005-12-05 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2005-12-02 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2005-12-01 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2005-11-30 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2005-11-29 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2005-11-28 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2005-11-25 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2005-11-24 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2005-11-23 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2005-11-22 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2005-11-21 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2005-11-18 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2005-11-17 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2005-11-16 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2005-11-15 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2005-11-14 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2005-11-11 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2005-11-10 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2005-11-09 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2005-11-08 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2005-11-07 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2005-11-04 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2005-11-03 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2005-11-02 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2005-11-01 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2005-10-31 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2005-10-28 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2005-10-27 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2005-10-26 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2005-10-25 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2005-10-24 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2005-10-21 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2005-10-20 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2005-10-19 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2005-10-18 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2005-10-17 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2005-10-14 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2005-10-13 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2005-10-12 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2005-10-10 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2005-10-07 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2005-10-06 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2005-10-05 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2005-10-04 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2005-10-03 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2005-09-30 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2005-09-29 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2005-09-28 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2005-09-27 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2005-09-26 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2005-09-23 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2005-09-22 0 0.191 0.191 0.220 - - 0 0 - 0.088 0.088 0.101 - - 0 - 0.00%
2005-09-21 0 0.191 0.191 0.229 - - 0 0 - 0.088 0.088 0.105 - - 0 - 0.53%
2005-09-20 0 0.190 0.181 0.220 - - 0 0 - 0.087 0.083 0.101 - - 0 - 0.00%
2005-09-16 0 0.190 0.190 0.210 - - 0 0 - 0.087 0.087 0.096 - - 0 - 5.56%
2005-09-15 0 0.180 0.171 0.200 0.170 0.200 561,000 105,660 0.1883 0.083 0.078 0.092 0.078 0.092 1,222,652 0.0864 -10.00%
2005-09-14 0 0.200 0.200 0.220 0.200 0.211 82,042 16,728 0.2039 0.092 0.092 0.101 0.092 0.097 178,804 0.0936 0.00%
2005-09-13 0 0.200 0.200 0.220 0.200 0.220 54,000 11,715 0.2169 0.092 0.092 0.101 0.092 0.101 117,688 0.0995 -9.09%
2005-09-12 0 0.220 0.217 0.249 0.206 0.249 12,000 2,676 0.2230 0.101 0.100 0.114 0.095 0.114 26,153 0.1023 6.80%
2005-09-09 0 0.206 0.201 0.250 - - 0 0 - 0.095 0.092 0.115 - - 0 - 0.00%
2005-09-08 0 0.206 0.206 0.260 0.206 0.210 11,000 2,266 0.2060 0.095 0.095 0.119 0.095 0.096 23,974 0.0945 -5.07%
2005-09-07 0 0.217 0.217 0.243 0.210 0.250 240,000 57,444 0.2394 0.100 0.100 0.111 0.096 0.115 523,060 0.1098 5.85%
2005-09-06 0 0.205 0.205 0.240 - - 3,000 615 0.2050 0.094 0.094 0.110 - - 6,538 0.0941 1.99%
2005-09-05 0 0.201 0.200 0.218 0.180 0.235 519,000 105,777 0.2038 0.092 0.092 0.100 0.083 0.108 1,131,116 0.0935 -11.45%
2005-09-02 0 0.227 0.183 0.227 0.180 0.227 399,000 82,956 0.2079 0.104 0.084 0.104 0.083 0.104 869,587 0.0954 26.11%
2005-09-01 0 0.180 0.180 0.210 0.180 0.238 1,122,000 219,222 0.1954 0.083 0.083 0.096 0.083 0.109 2,445,304 0.0897 -18.18%
2005-08-31 0 0.220 0.220 0.240 0.205 0.246 1,124,000 251,527 0.2238 0.101 0.101 0.110 0.094 0.113 2,449,662 0.1027 -15.38%
2005-08-30 0 0.260 0.260 0.295 0.255 0.380 482,000 140,697 0.2919 0.119 0.119 0.135 0.117 0.174 1,050,478 0.1339 -21.21%
2005-08-29 0 0.330 0.330 0.375 0.325 0.380 58,000 20,860 0.3597 0.151 0.151 0.172 0.149 0.174 126,406 0.1650 -13.16%
2005-08-26 0 0.380 0.325 0.380 0.380 0.540 39,000 15,720 0.4031 0.174 0.149 0.174 0.174 0.248 84,997 0.1849 -5.00%
2005-08-25 0 0.400 0.315 0.400 - - 4,000,000 1,600,000 0.4000 0.184 0.145 0.184 - - 8,717,660 0.1835 0.00%
2005-08-24 0 0.400 0.400 0.700 0.300 0.450 30,000 11,865 0.3955 0.184 0.184 0.321 0.138 0.206 65,382 0.1815 -9.09%
2005-08-23 0 0.440 - 0.420 0.440 0.460 51,000 22,800 0.4471 0.202 - 0.193 0.202 0.211 111,150 0.2051 -4.35%
2005-08-22 0 0.460 - 0.460 - - 0 0 - 0.211 - 0.211 - - 0 - -8.00%
2005-08-19 0 0.500 - 0.500 0.520 0.520 9,000 4,680 0.5200 0.229 - 0.229 0.239 0.239 19,615 0.2386 -9.09%
2005-08-18 0 0.550 - 0.550 0.570 0.630 21,600 12,912 0.5978 0.252 - 0.252 0.262 0.289 47,075 0.2743 -12.70%
2005-08-17 0 0.630 - 0.630 - - 0 0 - 0.289 - 0.289 - - 0 - -8.70%
2005-08-16 0 0.690 - 0.700 - - 8,770,449 5,262,269 0.6000 0.317 - 0.321 - - 19,114,448 0.2753 0.00%
2005-08-15 0 0.690 - 0.700 - - 0 0 - 0.317 - 0.321 - - 0 - 0.00%
2005-08-12 0 0.690 - 0.750 - - 0 0 - 0.317 - 0.344 - - 0 - 0.00%
2005-08-11 0 0.690 - 0.690 - - 0 0 - 0.317 - 0.317 - - 0 - -1.43%
2005-08-10 0 0.700 - 0.700 - - 0 0 - 0.321 - 0.321 - - 0 - 0.00%
2005-08-09 0 0.700 - 0.700 - - 0 0 - 0.321 - 0.321 - - 0 - 0.00%
2005-08-08 0 0.700 - 0.700 - - 0 0 - 0.321 - 0.321 - - 0 - -0.00%
2005-08-05 0 0.070 - 0.070 - - 0 0 - 0.321 - 0.321 - - 0 - 0.00%
2005-08-04 0 0.070 - 0.070 - - 0 0 - 0.321 - 0.321 - - 0 - 0.00%
2005-08-03 0 0.070 - 0.070 - - 0 0 - 0.321 - 0.321 - - 0 - 0.00%
2005-08-02 0 0.070 - 0.082 - - 0 0 - 0.321 - 0.376 - - 0 - 0.00%
2005-08-01 0 0.070 - 0.070 - - 0 0 - 0.321 - 0.321 - - 0 - 0.00%
2005-07-29 0 0.070 - 0.070 - - 0 0 - 0.321 - 0.321 - - 0 - 0.00%
2005-07-28 0 0.070 - 0.075 - - 0 0 - 0.321 - 0.344 - - 0 - 0.00%
2005-07-27 0 0.070 - 0.070 - - 0 0 - 0.321 - 0.321 - - 0 - 0.00%
2005-07-26 0 0.070 - 0.070 - - 0 0 - 0.321 - 0.321 - - 0 - -1.41%
2005-07-25 0 0.071 - 0.071 - - 0 0 - 0.326 - 0.326 - - 0 - -1.39%
2005-07-22 0 0.072 - 0.072 - - 0 0 - 0.330 - 0.330 - - 0 - 0.00%
2005-07-21 0 0.072 - 0.072 - - 0 0 - 0.330 - 0.330 - - 0 - 0.00%
2005-07-20 0 0.072 - 0.072 - - 0 0 - 0.330 - 0.330 - - 0 - -1.37%
2005-07-19 0 0.073 - 0.073 - - 0 0 - 0.335 - 0.335 - - 0 - -3.95%
2005-07-18 0 0.076 - 0.076 - - 0 0 - 0.349 - 0.349 - - 0 - 0.00%
2005-07-15 0 0.076 - 0.076 - - 0 0 - 0.349 - 0.349 - - 0 - 0.00%
2005-07-14 0 0.076 0.051 0.079 - - 0 0 - 0.349 0.234 0.362 - - 0 - 0.00%
2005-07-13 0 0.076 0.053 0.082 - - 0 0 - 0.349 0.243 0.376 - - 0 - 0.00%
2005-07-12 0 0.076 0.055 0.084 - - 0 0 - 0.349 0.252 0.385 - - 0 - 0.00%
2005-07-11 0 0.076 - 0.095 - - 0 0 - 0.349 - 0.436 - - 0 - 0.00%
2005-07-08 0 0.076 - 0.076 - - 0 0 - 0.349 - 0.349 - - 0 - 0.00%
2005-07-07 0 0.076 - 0.076 - - 0 0 - 0.349 - 0.349 - - 0 - -5.00%
2005-07-06 0 0.080 - 0.080 0.080 0.080 1,260,000 90,880 0.0721 0.367 - 0.367 0.367 0.367 274,606 0.3309 0.00%
2005-07-05 0 0.080 - 0.080 - - 0 0 - 0.367 - 0.367 - - 0 - 0.00%
2005-07-04 0 0.080 - 0.080 - - 0 0 - 0.367 - 0.367 - - 0 - 0.00%
2005-06-30 0 0.080 - 0.080 - - 0 0 - 0.367 - 0.367 - - 0 - 0.00%
2005-06-29 0 0.080 - 0.089 - - 0 0 - 0.367 - 0.408 - - 0 - 0.00%
2005-06-28 0 0.080 - 0.094 - - 0 0 - 0.367 - 0.431 - - 0 - 0.00%
2005-06-27 0 0.080 - 0.097 - - 0 0 - 0.367 - 0.445 - - 0 - 0.00%
2005-06-24 0 0.080 - 0.096 - - 0 0 - 0.367 - 0.440 - - 0 - 0.00%
2005-06-23 0 0.080 - 0.080 - - 0 0 - 0.367 - 0.367 - - 0 - -1.23%
2005-06-22 0 0.081 - 0.086 0.081 0.081 10,000 810 0.0810 0.372 - 0.395 0.372 0.372 2,179 0.3717 24.62%
2005-06-21 0 0.065 0.054 0.081 - - 0 0 - 0.298 0.248 0.372 - - 0 - 0.00%
2005-06-20 0 0.065 - 0.081 - - 0 0 - 0.298 - 0.372 - - 0 - 0.00%
2005-06-17 0 0.065 0.052 0.075 0.051 0.065 132,000 6,938 0.0526 0.298 0.239 0.344 0.234 0.298 28,768 0.2412 8.33%
2005-06-16 0 0.060 - 0.074 0.052 0.060 96,000 5,584 0.0582 0.275 - 0.340 0.239 0.275 20,922 0.2669 0.00%
2005-06-15 0 0.060 0.053 0.060 0.060 0.060 16,000 960 0.0600 0.275 0.243 0.275 0.275 0.275 3,487 0.2753 5.26%
2005-06-14 0 0.057 0.053 0.060 - - 0 0 - 0.262 0.243 0.275 - - 0 - 0.00%
2005-06-13 0 0.057 0.055 0.057 0.051 0.057 254,000 13,698 0.0539 0.262 0.252 0.262 0.234 0.262 55,357 0.2474 3.64%
2005-06-10 0 0.055 0.053 0.063 0.055 0.055 26,000 1,430 0.0550 0.252 0.243 0.289 0.252 0.252 5,666 0.2524 -3.51%
2005-06-09 0 0.057 0.052 0.064 - - 0 0 - 0.262 0.239 0.294 - - 0 - 0.00%
2005-06-08 0 0.057 0.057 0.059 0.054 0.067 140,000 7,882 0.0563 0.262 0.262 0.271 0.248 0.307 30,512 0.2583 -22.97%
2005-06-07 0 0.074 0.051 0.074 0.051 0.074 49,752 2,757 0.0554 0.340 0.234 0.340 0.234 0.340 10,843 0.2543 13.85%
2005-06-06 0 0.065 - 0.081 - - 0 0 - 0.298 - 0.372 - - 0 - 0.00%
2005-06-03 0 0.065 0.056 0.065 0.065 0.065 30,000 1,950 0.0650 0.298 0.257 0.298 0.298 0.298 6,538 0.2982 -2.99%
2005-06-02 0 0.067 - 0.067 - - 0 0 - 0.307 - 0.307 - - 0 - 0.00%
2005-06-01 0 0.067 - 0.067 - - 0 0 - 0.307 - 0.307 - - 0 - 0.00%
2005-05-31 0 0.067 - 0.067 - - 0 0 - 0.307 - 0.307 - - 0 - 0.00%
2005-05-30 0 0.067 0.051 0.067 - - 0 0 - 0.307 0.234 0.307 - - 0 - 0.00%
2005-05-27 0 0.067 - 0.067 - - 0 0 - 0.307 - 0.307 - - 0 - 0.00%
2005-05-26 0 0.067 - 0.067 - - 0 0 - 0.307 - 0.307 - - 0 - 0.00%
2005-05-25 0 0.067 0.051 0.069 - - 0 0 - 0.307 0.234 0.317 - - 0 - 0.00%
2005-05-24 0 0.067 0.054 0.067 0.054 0.067 92,000 5,542 0.0602 0.307 0.248 0.307 0.248 0.307 20,051 0.2764 17.54%
2005-05-23 0 0.057 0.053 0.069 - - 0 0 - 0.262 0.243 0.317 - - 0 - 0.00%
2005-05-20 0 0.057 0.057 0.070 0.057 0.095 160,000 10,906 0.0682 0.262 0.262 0.321 0.262 0.436 34,871 0.3128 -25.00%
2005-05-19 0 0.076 - 0.095 - - 0 0 - 0.349 - 0.436 - - 0 - 0.00%
2005-05-18 0 0.076 - 0.095 - - 0 0 - 0.349 - 0.436 - - 0 - 0.00%
2005-05-17 0 0.076 - 0.095 - - 0 0 - 0.349 - 0.436 - - 0 - 0.00%
2005-05-13 0 0.076 0.076 0.100 0.073 0.076 1,200,000 89,000 0.0742 0.349 0.349 0.459 0.335 0.349 261,530 0.3403 -7.32%
2005-05-12 0 0.082 0.082 0.089 - - 0 0 - 0.376 0.376 0.408 - - 0 - 0.00%
2005-05-11 0 0.082 0.076 0.088 0.082 0.090 416,000 36,920 0.0888 0.376 0.349 0.404 0.376 0.413 90,664 0.4072 1.23%
2005-05-10 0 0.081 - 0.100 - - 0 0 - 0.372 - 0.459 - - 0 - 0.00%
2005-05-09 0 0.081 0.071 0.084 0.081 0.098 30,000 2,536 0.0845 0.372 0.326 0.385 0.372 0.450 6,538 0.3879 2.53%
2005-05-06 0 0.079 - 0.079 - - 0 0 - 0.362 - 0.362 - - 0 - -5.95%
2005-05-05 0 0.084 - 0.084 - - 0 0 - 0.385 - 0.385 - - 0 - -5.62%
2005-05-04 0 0.089 0.085 0.089 - - 0 0 - 0.408 0.390 0.408 - - 0 - 0.00%
2005-05-03 0 0.089 - 0.089 - - 0 0 - 0.408 - 0.408 - - 0 - -5.32%
2005-04-29 0 0.094 0.072 0.094 0.072 0.094 410,000 29,740 0.0725 0.431 0.330 0.431 0.330 0.431 89,356 0.3328 5.62%
2005-04-28 0 0.089 0.072 - - - 0 0 - 0.408 0.330 - - - 0 - 0.00%
2005-04-27 0 0.089 0.074 - - - 0 0 - 0.408 0.340 - - - 0 - 0.00%
2005-04-26 0 0.089 0.074 - - - 0 0 - 0.408 0.340 - - - 0 - 0.00%
2005-04-25 0 0.089 0.072 - - - 0 0 - 0.408 0.330 - - - 0 - 0.00%
2005-04-22 0 0.089 0.089 0.098 0.089 0.089 26,000 2,314 0.0890 0.408 0.408 0.450 0.408 0.408 5,666 0.4084 -15.24%
2005-04-21 0 0.105 - 0.109 0.087 0.110 26,000 2,688 0.1034 0.482 - 0.500 0.399 0.505 5,666 0.4744 10.53%
2005-04-20 0 0.095 - 0.105 - - 0 0 - 0.436 - 0.482 - - 0 - 0.00%
2005-04-19 0 0.095 0.078 0.100 0.095 0.095 8,000 760 0.0950 0.436 0.358 0.459 0.436 0.436 1,744 0.4359 25.00%
2005-04-18 0 0.076 0.076 0.095 - - 0 0 - 0.349 0.349 0.436 - - 0 - 0.00%
2005-04-15 0 0.076 0.072 0.095 - - 0 0 - 0.349 0.330 0.436 - - 0 - 0.00%
2005-04-14 0 0.076 0.073 0.095 - - 0 0 - 0.349 0.335 0.436 - - 0 - 0.00%
2005-04-13 0 0.076 0.076 0.100 0.076 0.076 10,000 760 0.0760 0.349 0.349 0.459 0.349 0.349 2,179 0.3487 -10.59%
2005-04-12 0 0.085 0.076 0.100 - - 0 0 - 0.390 0.349 0.459 - - 0 - 0.00%
2005-04-11 0 0.085 0.081 0.100 - - 0 0 - 0.390 0.372 0.459 - - 0 - 0.00%
2005-04-08 0 0.085 0.085 0.098 0.085 0.090 150,000 13,250 0.0883 0.390 0.390 0.450 0.390 0.413 32,691 0.4053 0.00%
2005-04-07 0 0.085 0.083 0.100 - - 0 0 - 0.390 0.381 0.459 - - 0 - 0.00%
2005-04-06 0 0.085 0.086 0.099 0.085 0.091 268,000 23,380 0.0872 0.390 0.395 0.454 0.390 0.418 58,408 0.4003 -15.00%
2005-04-04 0 0.100 0.100 0.108 0.077 0.078 398,000 30,846 0.0775 0.459 0.459 0.496 0.353 0.358 86,741 0.3556 1.01%
2005-04-01 0 0.099 0.081 0.099 0.075 0.108 192,000 15,916 0.0829 0.454 0.372 0.454 0.344 0.496 41,845 0.3804 -1.00%
2005-03-31 0 0.100 0.077 - - - 0 0 - 0.459 0.353 - - - 0 - 0.00%
2005-03-30 0 0.100 0.077 - - - 0 0 - 0.459 0.353 - - - 0 - 0.00%
2005-03-29 0 0.100 0.080 0.100 0.100 0.115 100,000 10,150 0.1015 0.459 0.367 0.459 0.459 0.528 21,794 0.4657 -7.41%
2005-03-24 0 0.108 0.083 - - - 0 0 - 0.496 0.381 - - - 0 - 0.00%
2005-03-23 0 0.108 0.108 - 0.100 0.100 128,000 12,800 0.1000 0.496 0.496 - 0.459 0.459 27,897 0.4588 25.58%
2005-03-22 0 0.086 0.080 0.094 0.086 0.086 100,000 8,600 0.0860 0.395 0.367 0.431 0.395 0.395 21,794 0.3946 -11.34%
2005-03-21 0 0.097 - 0.099 - - 0 0 - 0.445 - 0.454 - - 0 - 0.00%
2005-03-18 0 0.097 0.080 0.097 0.068 0.104 852,000 65,828 0.0773 0.445 0.367 0.445 0.312 0.477 185,686 0.3545 15.48%
2005-03-17 0 0.084 0.084 - 0.084 0.084 98,000 8,232 0.0840 0.385 0.385 - 0.385 0.385 21,358 0.3854 -8.70%
2005-03-16 0 0.092 - - - - 0 0 - 0.422 - - - - 0 - 0.00%
2005-03-15 0 0.092 - 0.094 0.092 0.092 200,000 18,400 0.0920 0.422 - 0.431 0.422 0.422 43,588 0.4221 -8.00%
2005-03-14 0 0.100 - 0.100 0.097 0.100 62,000 6,050 0.0976 0.459 - 0.459 0.445 0.459 13,512 0.4477 -1.96%
2005-03-11 0 0.102 - 0.102 - - 0 0 - 0.468 - 0.468 - - 0 - -0.97%
2005-03-10 0 0.103 0.102 0.117 0.086 0.117 1,108,086 116,966 0.1056 0.473 0.468 0.537 0.395 0.537 241,498 0.4843 49.28%
2005-03-09 0 0.069 0.065 - - - 0 0 - 0.317 0.298 - - - 0 - 0.00%
2005-03-08 0 0.069 0.069 0.100 0.060 0.080 460,000 28,420 0.0618 0.317 0.317 0.459 0.275 0.367 100,253 0.2835 -14.81%
2005-03-07 0 0.081 0.061 0.100 - - 0 0 - 0.372 0.280 0.459 - - 0 - 0.00%
2005-03-04 0 0.081 0.073 0.081 0.081 0.081 200,000 16,200 0.0810 0.372 0.335 0.372 0.372 0.372 43,588 0.3717 -19.00%
2005-03-03 0 0.100 0.065 0.110 0.100 0.100 10,000 1,000 0.1000 0.459 0.298 0.505 0.459 0.459 2,179 0.4588 11.11%
2005-03-02 0 0.090 0.074 - 0.081 0.090 220,000 18,000 0.0818 0.413 0.340 - 0.372 0.413 47,947 0.3754 -18.18%
2005-03-01 0 0.110 0.081 - - - 0 0 - 0.505 0.372 - - - 0 - 0.00%
2005-02-28 0 0.110 0.061 - - - 0 0 - 0.505 0.280 - - - 0 - 0.00%
2005-02-25 0 0.110 0.061 0.110 - - 0 0 - 0.505 0.280 0.505 - - 0 - 0.00%
2005-02-24 0 0.110 0.080 0.110 - - 0 0 - 0.505 0.367 0.505 - - 0 - 0.00%
2005-02-23 0 0.110 0.061 - - - 0 0 - 0.505 0.280 - - - 0 - 0.00%
2005-02-22 0 0.110 0.076 0.110 - - 0 0 - 0.505 0.349 0.505 - - 0 - -4.35%
2005-02-21 0 0.115 0.063 0.115 0.110 0.115 20,000 2,250 0.1125 0.528 0.289 0.528 0.505 0.528 4,359 0.5162 15.00%
2005-02-18 0 0.100 0.071 0.100 - - 0 0 - 0.459 0.326 0.459 - - 0 - 0.00%
2005-02-17 0 0.100 0.100 0.108 0.100 0.100 1,822,000 182,200 0.1000 0.459 0.459 0.496 0.459 0.459 397,089 0.4588 0.00%
2005-02-16 0 0.100 0.063 - - - 0 0 - 0.459 0.289 - - - 0 - 0.00%
2005-02-15 0 0.100 0.060 - - - 0 0 - 0.459 0.275 - - - 0 - 0.00%
2005-02-14 0 0.100 - - - - 0 0 - 0.459 - - - - 0 - 0.00%
2005-02-08 0 0.100 - - - - 0 0 - 0.459 - - - - 0 - 0.00%
2005-02-07 0 0.100 - - - - 0 0 - 0.459 - - - - 0 - 0.00%
2005-02-04 0 0.100 0.061 - - - 0 0 - 0.459 0.280 - - - 0 - 0.00%
2005-02-03 0 0.100 0.061 - - - 0 0 - 0.459 0.280 - - - 0 - 0.00%
2005-02-02 0 0.100 - - - - 0 0 - 0.459 - - - - 0 - 0.00%
2005-02-01 0 0.100 - - - - 0 0 - 0.459 - - - - 0 - 0.00%
2005-01-31 0 0.100 - - - - 0 0 - 0.459 - - - - 0 - 0.00%
2005-01-28 0 0.100 - - - - 0 0 - 0.459 - - - - 0 - 0.00%
2005-01-27 0 0.100 - - - - 0 0 - 0.459 - - - - 0 - 0.00%
2005-01-26 0 0.100 - - - - 0 0 - 0.459 - - - - 0 - 0.00%
2005-01-25 0 0.100 - - - - 0 0 - 0.459 - - - - 0 - 0.00%
2005-01-24 0 0.100 - 0.100 - - 0 0 - 0.459 - 0.459 - - 0 - 0.00%
2005-01-21 0 0.100 - - - - 0 0 - 0.459 - - - - 0 - 0.00%
2005-01-20 0 0.100 - - - - 0 0 - 0.459 - - - - 0 - 0.00%
2005-01-19 0 0.100 - - - - 0 0 - 0.459 - - - - 0 - 0.00%
2005-01-18 0 0.100 0.056 0.110 - - 0 0 - 0.459 0.257 0.505 - - 0 - 0.00%
2005-01-17 0 0.100 0.050 0.110 - - 0 0 - 0.459 0.229 0.505 - - 0 - 0.00%
2005-01-14 0 0.100 0.040 0.100 0.100 0.100 30,000 3,000 0.1000 0.459 0.184 0.459 0.459 0.459 6,538 0.4588 5.26%
2005-01-13 0 0.095 0.050 0.099 - - 0 0 - 0.436 0.229 0.454 - - 0 - 0.00%
2005-01-12 0 0.095 0.040 0.100 0.095 0.095 54,000 5,130 0.0950 0.436 0.184 0.459 0.436 0.436 11,769 0.4359 1.06%
2005-01-11 0 0.094 - 0.110 - - 0 0 - 0.431 - 0.505 - - 0 - 0.00%
2005-01-10 0 0.094 - 0.094 0.095 0.095 10,000 950 0.0950 0.431 - 0.431 0.436 0.436 2,179 0.4359 4.44%
2005-01-07 0 0.090 0.069 0.090 0.090 0.090 10,000 900 0.0900 0.413 0.317 0.413 0.413 0.413 2,179 0.4130 28.57%
2005-01-06 0 0.070 0.052 0.070 0.070 0.070 20,000 1,400 0.0700 0.321 0.239 0.321 0.321 0.321 4,359 0.3212 16.67%
2005-01-05 0 0.060 0.060 0.089 0.060 0.060 300,000 18,000 0.0600 0.275 0.275 0.408 0.275 0.275 65,382 0.2753 -14.29%
2005-01-04 0 0.070 - - - - 0 0 - 0.321 - - - - 0 - 0.00%
2005-01-03 0 0.070 - - - - 0 0 - 0.321 - - - - 0 - 0.00%
2004-12-31 0 0.070 - - - - 0 0 - 0.321 - - - - 0 - 0.00%
2004-12-30 0 0.070 - 0.085 - - 0 0 - 0.321 - 0.390 - - 0 - 0.00%
2004-12-29 0 0.070 - 0.085 - - 0 0 - 0.321 - 0.390 - - 0 - 0.00%
2004-12-28 0 0.070 0.070 0.079 0.070 0.070 794,000 55,580 0.0700 0.321 0.321 0.362 0.321 0.321 173,046 0.3212 0.00%
2004-12-24 0 0.070 - 0.079 - - 0 0 - 0.321 - 0.362 - - 0 - 0.00%
2004-12-23 0 0.070 - 0.070 - - 0 0 - 0.321 - 0.321 - - 0 - 0.00%
2004-12-22 0 0.070 0.060 0.070 - - 0 0 - 0.321 0.275 0.321 - - 0 - -12.50%
2004-12-21 0 0.080 - 0.080 - - 0 0 - 0.367 - 0.367 - - 0 - 0.00%
2004-12-20 0 0.080 0.070 0.080 0.080 0.080 150,000 12,000 0.0800 0.367 0.321 0.367 0.367 0.367 32,691 0.3671 0.00%
2004-12-17 0 0.080 - 0.080 - - 0 0 - 0.367 - 0.367 - - 0 - 0.00%
2004-12-16 0 0.080 - 0.080 - - 0 0 - 0.367 - 0.367 - - 0 - 0.00%
2004-12-15 0 0.080 - 0.080 0.080 0.080 2,000 160 0.0800 0.367 - 0.367 0.367 0.367 436 0.3671 6.67%
2004-12-14 0 0.075 - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2004-12-13 0 0.075 - 0.075 - - 0 0 - 0.344 - 0.344 - - 0 - 0.00%
2004-12-10 0 0.075 - 0.075 - - 0 0 - 0.344 - 0.344 - - 0 - 0.00%
2004-12-09 0 0.075 - 0.075 - - 0 0 - 0.344 - 0.344 - - 0 - 0.00%
2004-12-08 0 0.075 - 0.075 - - 0 0 - 0.344 - 0.344 - - 0 - 0.00%
2004-12-07 0 0.075 - 0.075 - - 0 0 - 0.344 - 0.344 - - 0 - -5.06%
2004-12-06 0 0.079 - 0.079 - - 0 0 - 0.362 - 0.362 - - 0 - 0.00%
2004-12-03 0 0.079 0.060 0.079 - - 0 0 - 0.362 0.275 0.362 - - 0 - 0.00%
2004-12-02 0 0.079 - 0.080 0.079 0.079 1,064,000 84,056 0.0790 0.362 - 0.367 0.362 0.362 231,890 0.3625 -1.25%
2004-12-01 0 0.080 - - - - 0 0 - 0.367 - - - - 0 - 0.00%
2004-11-30 0 0.080 - 0.080 - - 0 0 - 0.367 - 0.367 - - 0 - 0.00%
2004-11-29 0 0.080 - - - - 0 0 - 0.367 - - - - 0 - 0.00%
2004-11-26 0 0.080 - - 0.080 0.080 190,000 15,200 0.0800 0.367 - - 0.367 0.367 41,409 0.3671 0.00%
2004-11-25 0 0.080 0.080 0.088 - - 0 0 - 0.367 0.367 0.404 - - 0 - 11.11%
2004-11-24 0 0.072 0.060 - - - 0 0 - 0.330 0.275 - - - 0 - 0.00%
2004-11-23 0 0.072 - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2004-11-22 0 0.072 - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2004-11-19 0 0.072 - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2004-11-18 0 0.072 0.072 - - - 0 0 - 0.330 0.330 - - - 0 - 16.13%
2004-11-17 0 0.062 - - - - 0 0 - 0.284 - - - - 0 - 0.00%
2004-11-16 0 0.062 0.062 0.077 - - 64,000 3,968 0.0620 0.284 0.284 0.353 - - 13,948 0.2845 -13.89%
2004-11-15 0 0.072 0.064 0.072 - - 0 0 - 0.330 0.294 0.330 - - 0 - -10.00%
2004-11-12 0 0.080 - 0.080 - - 0 0 - 0.367 - 0.367 - - 0 - 0.00%
2004-11-11 0 0.080 - 0.080 - - 0 0 - 0.367 - 0.367 - - 0 - 0.00%
2004-11-10 0 0.080 0.072 0.090 - - 0 0 - 0.367 0.330 0.413 - - 0 - 0.00%
2004-11-09 0 0.080 - - - - 0 0 - 0.367 - - - - 0 - 0.00%
2004-11-08 0 0.080 - - - - 0 0 - 0.367 - - - - 0 - 0.00%
2004-11-05 0 0.080 - 0.080 - - 0 0 - 0.367 - 0.367 - - 0 - 0.00%
2004-11-04 0 0.080 - - - - 0 0 - 0.367 - - - - 0 - 0.00%
2004-11-03 0 0.080 - - - - 0 0 - 0.367 - - - - 0 - 0.00%
2004-11-02 0 0.080 - - - - 0 0 - 0.367 - - - - 0 - 0.00%
2004-11-01 0 0.080 - - - - 0 0 - 0.367 - - - - 0 - 0.00%
2004-10-29 0 0.080 - - - - 0 0 - 0.367 - - - - 0 - 0.00%
2004-10-28 0 0.080 - - - - 0 0 - 0.367 - - - - 0 - 0.00%
2004-10-27 0 0.080 0.070 - - - 0 0 - 0.367 0.321 - - - 0 - 0.00%
2004-10-26 0 0.080 - - - - 0 0 - 0.367 - - - - 0 - 0.00%
2004-10-25 0 0.080 - - - - 0 0 - 0.367 - - - - 0 - 0.00%
2004-10-21 0 0.080 0.070 - - - 0 0 - 0.367 0.321 - - - 0 - 0.00%
2004-10-20 0 0.080 - - - - 0 0 - 0.367 - - - - 0 - 0.00%
2004-10-19 0 0.080 0.070 0.085 - - 0 0 - 0.367 0.321 0.390 - - 0 - 0.00%
2004-10-18 0 0.080 - - - - 0 0 - 0.367 - - - - 0 - 0.00%
2004-10-15 0 0.080 0.070 - - - 0 0 - 0.367 0.321 - - - 0 - 0.00%
2004-10-14 0 0.080 - 0.080 - - 0 0 - 0.367 - 0.367 - - 0 - 0.00%
2004-10-13 0 0.080 - - - - 0 0 - 0.367 - - - - 0 - 0.00%
2004-10-12 0 0.080 - 0.080 - - 0 0 - 0.367 - 0.367 - - 0 - 0.00%
2004-10-11 0 0.080 0.070 - - - 0 0 - 0.367 0.321 - - - 0 - 0.00%
2004-10-08 0 0.080 - - - - 0 0 - 0.367 - - - - 0 - 0.00%
2004-10-07 0 0.080 - - - - 0 0 - 0.367 - - - - 0 - 0.00%
2004-10-06 0 0.080 - - - - 0 0 - 0.367 - - - - 0 - 0.00%
2004-10-05 0 0.080 - - 0.080 0.080 102,000 8,160 0.0800 0.367 - - 0.367 0.367 22,230 0.3671 0.00%
2004-10-04 0 0.080 - - - - 0 0 - 0.367 - - - - 0 - 0.00%
2004-09-30 0 0.080 - - - - 0 0 - 0.367 - - - - 0 - 0.00%
2004-09-28 0 0.080 - - - - 0 0 - 0.367 - - - - 0 - 0.00%
2004-09-27 0 0.080 - - - - 0 0 - 0.367 - - - - 0 - 0.00%
2004-09-24 0 0.080 - - - - 0 0 - 0.367 - - - - 0 - 0.00%
2004-09-23 0 0.080 - - - - 0 0 - 0.367 - - - - 0 - 0.00%
2004-09-22 0 0.080 - 0.085 - - 0 0 - 0.367 - 0.390 - - 0 - 0.00%
2004-09-21 0 0.080 - 0.090 - - 0 0 - 0.367 - 0.413 - - 0 - 0.00%
2004-09-20 0 0.080 - - - - 0 0 - 0.367 - - - - 0 - 0.00%
2004-09-17 0 0.080 - - - - 0 0 - 0.367 - - - - 0 - 0.00%
2004-09-16 0 0.080 - 0.085 - - 0 0 - 0.367 - 0.390 - - 0 - 0.00%
2004-09-15 0 0.080 - 0.085 - - 0 0 - 0.367 - 0.390 - - 0 - 0.00%
2004-09-14 0 0.080 - 0.085 - - 0 0 - 0.367 - 0.390 - - 0 - 0.00%
2004-09-13 0 0.080 0.080 0.085 0.080 0.080 396,000 31,680 0.0800 0.367 0.367 0.390 0.367 0.367 86,305 0.3671 0.00%
2004-09-10 0 0.080 - - 0.080 0.080 265,374 21,230 0.0800 0.367 - - 0.367 0.367 57,836 0.3671 0.00%
2004-09-09 0 0.080 - 0.080 - - 0 0 - 0.367 - 0.367 - - 0 - 0.00%
2004-09-08 0 0.080 - - 0.080 0.080 602,104 48,167 0.0800 0.367 - - 0.367 0.367 131,223 0.3671 6.67%
2004-09-07 0 0.075 0.075 0.100 0.075 0.080 478,000 36,740 0.0769 0.344 0.344 0.459 0.344 0.367 104,176 0.3527 25.00%
2004-09-06 0 0.060 - - 0.059 0.060 162,000 9,620 0.0594 0.275 - - 0.271 0.275 35,307 0.2725 9.09%
2004-09-03 0 0.055 0.055 0.058 0.045 0.045 100,000 4,500 0.0450 0.252 0.252 0.266 0.206 0.206 21,794 0.2065 0.00%
2004-09-02 0 0.055 0.045 - - - 0 0 - 0.252 0.206 - - - 0 - 0.00%
2004-09-01 0 0.055 0.048 - - - 0 0 - 0.252 0.220 - - - 0 - 0.00%
2004-08-31 0 0.055 0.048 - - - 0 0 - 0.252 0.220 - - - 0 - 0.00%
2004-08-30 0 0.055 0.045 - - - 0 0 - 0.252 0.206 - - - 0 - 0.00%
2004-08-27 0 0.055 - - - - 0 0 - 0.252 - - - - 0 - 0.00%
2004-08-26 0 0.055 - 0.060 - - 0 0 - 0.252 - 0.275 - - 0 - 0.00%
2004-08-25 0 0.055 0.048 - 0.055 0.058 326,000 18,308 0.0562 0.252 0.220 - 0.252 0.266 71,049 0.2577 10.00%
2004-08-24 0 0.050 0.050 0.060 - - 0 0 - 0.229 0.229 0.275 - - 0 - 0.00%
2004-08-23 0 0.050 0.050 0.058 0.050 0.050 620,000 31,000 0.0500 0.229 0.229 0.266 0.229 0.229 135,124 0.2294 4.17%
2004-08-20 0 0.048 0.045 - - - 0 0 - 0.220 0.206 - - - 0 - 0.00%
2004-08-19 0 0.048 0.045 - - - 0 0 - 0.220 0.206 - - - 0 - 0.00%
2004-08-18 0 0.048 0.045 - - - 0 0 - 0.220 0.206 - - - 0 - 0.00%
2004-08-17 0 0.048 0.048 - - - 0 0 - 0.220 0.220 - - - 0 - 0.00%
2004-08-16 0 0.048 0.048 - - - 0 0 - 0.220 0.220 - - - 0 - 0.00%
2004-08-13 0 0.048 0.045 0.048 0.048 0.048 600,000 28,800 0.0480 0.220 0.206 0.220 0.220 0.220 130,765 0.2202 -4.00%
2004-08-12 0 0.050 0.045 - - - 0 0 - 0.229 0.206 - - - 0 - 0.00%
2004-08-11 0 0.050 0.048 - 0.050 0.050 200,000 10,000 0.0500 0.229 0.220 - 0.229 0.229 43,588 0.2294 -5.66%
2004-08-10 0 0.053 0.050 - - - 0 0 - 0.243 0.229 - - - 0 - 0.00%
2004-08-09 0 0.053 0.050 0.061 0.050 0.053 620,000 32,560 0.0525 0.243 0.229 0.280 0.229 0.243 135,124 0.2410 26.19%
2004-08-06 0 0.042 0.034 0.050 - - 0 0 - 0.193 0.156 0.229 - - 0 - 0.00%
2004-08-05 0 0.042 0.034 0.050 - - 0 0 - 0.193 0.156 0.229 - - 0 - 0.00%
2004-08-04 0 0.042 0.034 0.050 - - 0 0 - 0.193 0.156 0.229 - - 0 - 0.00%
2004-08-03 0 0.042 0.034 0.050 - - 0 0 - 0.193 0.156 0.229 - - 0 - 0.00%
2004-08-02 0 0.042 0.040 0.057 0.042 0.042 100,000 4,200 0.0420 0.193 0.184 0.262 0.193 0.193 21,794 0.1927 -16.00%
2004-07-30 0 0.050 0.042 - - - 0 0 - 0.229 0.193 - - - 0 - 0.00%
2004-07-29 0 0.050 0.042 - - - 0 0 - 0.229 0.193 - - - 0 - 0.00%
2004-07-28 0 0.050 0.042 - - - 0 0 - 0.229 0.193 - - - 0 - 0.00%
2004-07-27 0 0.050 - - - - 0 0 - 0.229 - - - - 0 - 0.00%
2004-07-26 0 0.050 - - - - 0 0 - 0.229 - - - - 0 - 0.00%
2004-07-23 0 0.050 - - - - 0 0 - 0.229 - - - - 0 - 0.00%
2004-07-22 0 0.050 - - - - 0 0 - 0.229 - - - - 0 - 0.00%
2004-07-21 0 0.050 - - - - 0 0 - 0.229 - - - - 0 - 0.00%
2004-07-20 0 0.050 - - - - 0 0 - 0.229 - - - - 0 - 0.00%
2004-07-19 0 0.050 - - - - 0 0 - 0.229 - - - - 0 - 0.00%
2004-07-16 0 0.050 - - - - 0 0 - 0.229 - - - - 0 - 0.00%
2004-07-15 0 0.050 - 0.060 - - 0 0 - 0.229 - 0.275 - - 0 - 0.00%
2004-07-14 0 0.050 - - - - 0 0 - 0.229 - - - - 0 - 0.00%
2004-07-13 0 0.050 - - - - 0 0 - 0.229 - - - - 0 - 0.00%
2004-07-12 0 0.050 - - - - 0 0 - 0.229 - - - - 0 - 0.00%
2004-07-09 0 0.050 - - - - 0 0 - 0.229 - - - - 0 - 0.00%
2004-07-08 0 0.050 - - - - 0 0 - 0.229 - - - - 0 - 0.00%
2004-07-07 0 0.050 - - - - 0 0 - 0.229 - - - - 0 - 0.00%
2004-07-06 0 0.050 - - - - 0 0 - 0.229 - - - - 0 - 0.00%
2004-07-05 0 0.050 - - - - 0 0 - 0.229 - - - - 0 - 0.00%
2004-07-02 0 0.050 0.020 - - - 0 0 - 0.229 0.092 - - - 0 - 0.00%
2004-06-30 0 0.050 0.020 - - - 0 0 - 0.229 0.092 - - - 0 - 0.00%
2004-06-29 0 0.050 0.020 - - - 0 0 - 0.229 0.092 - - - 0 - 0.00%
2004-06-28 0 0.050 0.020 - - - 0 0 - 0.229 0.092 - - - 0 - 0.00%
2004-06-25 0 0.050 0.026 - - - 0 0 - 0.229 0.119 - - - 0 - 0.00%
2004-06-24 0 0.050 0.020 0.050 - - 0 0 - 0.229 0.092 0.229 - - 0 - 0.00%
2004-06-23 0 0.050 0.023 - - - 0 0 - 0.229 0.106 - - - 0 - 0.00%
2004-06-21 0 0.050 0.020 - - - 0 0 - 0.229 0.092 - - - 0 - 0.00%
2004-06-18 0 0.050 0.020 - - - 0 0 - 0.229 0.092 - - - 0 - 0.00%
2004-06-17 0 0.050 0.030 - - - 0 0 - 0.229 0.138 - - - 0 - 0.00%
2004-06-16 0 0.050 0.030 - - - 0 0 - 0.229 0.138 - - - 0 - 0.00%
2004-06-15 0 0.050 0.030 - - - 0 0 - 0.229 0.138 - - - 0 - 0.00%
2004-06-14 0 0.050 0.030 - - - 0 0 - 0.229 0.138 - - - 0 - 0.00%
2004-06-11 0 0.050 0.030 - - - 0 0 - 0.229 0.138 - - - 0 - 0.00%
2004-06-10 0 0.050 0.030 - - - 0 0 - 0.229 0.138 - - - 0 - 0.00%
2004-06-09 0 0.050 0.030 - - - 0 0 - 0.229 0.138 - - - 0 - 0.00%
2004-06-08 0 0.050 - - - - 0 0 - 0.229 - - - - 0 - 0.00%
2004-06-07 0 0.050 0.042 - - - 0 0 - 0.229 0.193 - - - 0 - 0.00%
2004-06-04 0 0.050 0.050 - - - 0 0 - 0.229 0.229 - - - 0 - 4.17%
2004-06-03 0 0.048 0.042 - - - 0 0 - 0.220 0.193 - - - 0 - 0.00%
2004-06-02 0 0.048 0.042 - - - 0 0 - 0.220 0.193 - - - 0 - 0.00%
2004-06-01 0 0.048 0.042 - - - 0 0 - 0.220 0.193 - - - 0 - 0.00%
2004-05-31 0 0.048 0.042 - - - 0 0 - 0.220 0.193 - - - 0 - 0.00%
2004-05-28 0 0.048 0.042 - - - 0 0 - 0.220 0.193 - - - 0 - 0.00%
2004-05-27 0 0.048 0.042 - - - 0 0 - 0.220 0.193 - - - 0 - 0.00%
2004-05-25 0 0.048 0.042 - - - 0 0 - 0.220 0.193 - - - 0 - 0.00%
2004-05-24 0 0.048 0.042 - - - 0 0 - 0.220 0.193 - - - 0 - 0.00%
2004-05-21 0 0.048 0.042 - - - 0 0 - 0.220 0.193 - - - 0 - 0.00%
2004-05-20 0 0.048 0.042 - - - 0 0 - 0.220 0.193 - - - 0 - 0.00%
2004-05-19 0 0.048 0.042 - - - 0 0 - 0.220 0.193 - - - 0 - 0.00%
2004-05-18 0 0.048 0.048 - - - 0 0 - 0.220 0.220 - - - 0 - 11.63%
2004-05-17 0 0.043 0.043 - 0.043 0.043 150,000 6,450 0.0430 0.197 0.197 - 0.197 0.197 32,691 0.1973 -6.52%
2004-05-14 0 0.046 0.044 - - - 0 0 - 0.211 0.202 - - - 0 - 0.00%
2004-05-13 0 0.046 0.044 - - - 0 0 - 0.211 0.202 - - - 0 - 0.00%
2004-05-12 0 0.046 0.046 - - - 0 0 - 0.211 0.211 - - - 0 - 9.52%
2004-05-11 0 0.042 0.042 - - - 0 0 - 0.193 0.193 - - - 0 - 2.44%
2004-05-10 0 0.041 0.041 - 0.041 0.043 510,000 21,910 0.0430 0.188 0.188 - 0.188 0.197 111,150 0.1971 -10.87%
2004-05-07 0 0.046 0.043 0.046 - - 0 0 - 0.211 0.197 0.211 - - 0 - 0.00%
2004-05-06 0 0.046 0.046 - - - 0 0 - 0.211 0.211 - - - 0 - 6.98%
2004-05-05 0 0.043 0.043 - 0.043 0.043 30,000 1,290 0.0430 0.197 0.197 - 0.197 0.197 6,538 0.1973 -2.27%
2004-05-04 0 0.044 0.044 - 0.044 0.044 100,000 4,400 0.0440 0.202 0.202 - 0.202 0.202 21,794 0.2019 4.76%
2004-05-03 0 0.042 0.041 - - - 0 0 - 0.193 0.188 - - - 0 - 0.00%
2004-04-30 0 0.042 0.042 - 0.042 0.042 120,000 5,040 0.0420 0.193 0.193 - 0.193 0.193 26,153 0.1927 -4.55%
2004-04-29 0 0.044 0.044 - 0.042 0.042 300,000 12,600 0.0420 0.202 0.202 - 0.193 0.193 65,382 0.1927 0.00%
2004-04-28 0 0.044 0.044 - 0.044 0.044 400,000 17,600 0.0440 0.202 0.202 - 0.202 0.202 87,177 0.2019 2.33%
2004-04-27 0 0.043 0.043 - 0.043 0.043 93,951 4,015 0.0427 0.197 0.197 - 0.197 0.197 20,476 0.1961 -2.27%
2004-04-26 0 0.044 0.044 0.050 0.043 0.043 194,000 8,342 0.0430 0.202 0.202 0.229 0.197 0.197 42,281 0.1973 -26.67%
2004-04-23 0 0.060 0.055 0.060 - - 0 0 - 0.275 0.252 0.275 - - 0 - 0.00%
2004-04-22 0 0.060 0.055 0.060 0.060 0.060 20,000 1,200 0.0600 0.275 0.252 0.275 0.275 0.275 4,359 0.2753 0.00%
2004-04-21 0 0.060 0.042 - - - 0 0 - 0.275 0.193 - - - 0 - 0.00%
2004-04-20 0 0.060 0.043 0.060 - - 0 0 - 0.275 0.197 0.275 - - 0 - 0.00%
2004-04-19 0 0.060 0.060 - - - 0 0 - 0.275 0.275 - - - 0 - 0.00%
2004-04-16 0 0.060 0.055 0.060 - - 0 0 - 0.275 0.252 0.275 - - 0 - -14.29%
2004-04-15 0 0.070 0.045 0.070 0.045 0.070 260,000 11,950 0.0460 0.321 0.206 0.321 0.206 0.321 56,665 0.2109 7.69%
2004-04-14 0 0.065 0.044 0.070 - - 0 0 - 0.298 0.202 0.321 - - 0 - 0.00%
2004-04-13 0 0.065 0.042 0.070 - - 0 0 - 0.298 0.193 0.321 - - 0 - 0.00%
2004-04-08 0 0.065 0.065 - - - 0 0 - 0.298 0.298 - - - 0 - 8.33%
2004-04-07 0 0.060 0.042 - - - 0 0 - 0.275 0.193 - - - 0 - 0.00%
2004-04-06 0 0.060 0.060 0.070 - - 0 0 - 0.275 0.275 0.321 - - 0 - 9.09%
2004-04-02 0 0.055 0.042 - - - 0 0 - 0.252 0.193 - - - 0 - 0.00%
2004-04-01 0 0.055 0.042 - - - 0 0 - 0.252 0.193 - - - 0 - 0.00%
2004-03-31 0 0.055 0.044 - - - 0 0 - 0.252 0.202 - - - 0 - 0.00%
2004-03-30 0 0.055 0.043 - - - 0 0 - 0.252 0.197 - - - 0 - 0.00%
2004-03-29 0 0.055 0.043 - - - 0 0 - 0.252 0.197 - - - 0 - 0.00%
2004-03-26 0 0.055 0.042 0.060 - - 0 0 - 0.252 0.193 0.275 - - 0 - 0.00%
2004-03-25 0 0.055 0.051 0.065 - - 0 0 - 0.252 0.234 0.298 - - 0 - 0.00%
2004-03-24 0 0.055 0.055 0.065 - - 0 0 - 0.252 0.252 0.298 - - 0 - 22.22%
2004-03-23 0 0.045 0.045 - 0.042 0.042 6,000 252 0.0420 0.206 0.206 - 0.193 0.193 1,308 0.1927 -35.71%
2004-03-22 0 0.070 0.043 - - - 0 0 - 0.321 0.197 - - - 0 - 0.00%
2004-03-19 0 0.070 0.043 - 0.070 0.070 118,000 8,260 0.0700 0.321 0.197 - 0.321 0.321 25,717 0.3212 0.00%
2004-03-18 0 0.070 0.043 - - - 0 0 - 0.321 0.197 - - - 0 - 0.00%
2004-03-17 0 0.070 0.046 - - - 0 0 - 0.321 0.211 - - - 0 - 0.00%
2004-03-16 0 0.070 0.043 0.070 - - 0 0 - 0.321 0.197 0.321 - - 0 - 0.00%
2004-03-15 0 0.070 0.043 - - - 0 0 - 0.321 0.197 - - - 0 - 0.00%
2004-03-12 0 0.070 0.043 - - - 0 0 - 0.321 0.197 - - - 0 - 0.00%
2004-03-11 0 0.070 0.046 - - - 0 0 - 0.321 0.211 - - - 0 - 0.00%
2004-03-10 0 0.070 0.048 0.070 - - 0 0 - 0.321 0.220 0.321 - - 0 - 0.00%
2004-03-09 0 0.070 0.047 0.070 - - 0 0 - 0.321 0.216 0.321 - - 0 - 0.00%
2004-03-08 0 0.070 0.048 0.070 0.043 0.070 582,000 25,566 0.0439 0.321 0.220 0.321 0.197 0.321 126,842 0.2016 7.69%
2004-03-05 0 0.065 0.065 - - - 0 0 - 0.298 0.298 - - - 0 - 0.00%
2004-03-04 0 0.065 0.042 0.070 - - 0 0 - 0.298 0.193 0.321 - - 0 - 0.00%
2004-03-03 0 0.065 0.042 0.070 - - 0 0 - 0.298 0.193 0.321 - - 0 - 0.00%
2004-03-02 0 0.065 0.051 0.070 0.060 0.065 326,000 20,160 0.0618 0.298 0.234 0.321 0.275 0.298 71,049 0.2837 16.07%
2004-03-01 0 0.056 0.056 - - - 0 0 - 0.257 0.257 - - - 0 - 12.00%
2004-02-27 0 0.050 0.044 - - - 0 0 - 0.229 0.202 - - - 0 - 0.00%
2004-02-26 0 0.050 0.050 - - - 0 0 - 0.229 0.229 - - - 0 - 0.00%
2004-02-25 0 0.050 0.049 - - - 0 0 - 0.229 0.225 - - - 0 - 0.00%
2004-02-24 0 0.050 0.050 - - - 0 0 - 0.229 0.229 - - - 0 - 6.38%
2004-02-23 0 0.047 0.047 - 0.044 0.047 508,000 23,352 0.0460 0.216 0.216 - 0.202 0.216 110,714 0.2109 -6.00%
2004-02-20 0 0.050 0.050 - - - 0 0 - 0.229 0.229 - - - 0 - 6.38%
2004-02-19 0 0.047 0.047 - - - 0 0 - 0.216 0.216 - - - 0 - 4.44%
2004-02-18 0 0.045 0.042 - 0.045 0.045 45,000 2,015 0.0448 0.206 0.193 - 0.206 0.206 9,807 0.2055 -35.71%
2004-02-17 0 0.070 0.070 - - - 0 0 - 0.321 0.321 - - - 0 - 16.67%
2004-02-16 0 0.060 0.060 - - - 0 0 - 0.275 0.275 - - - 0 - 20.00%
2004-02-13 0 0.050 0.045 - - - 0 0 - 0.229 0.206 - - - 0 - 0.00%
2004-02-12 0 0.050 0.045 - - - 295 15 0.0508 0.229 0.206 - - - 64 0.2333 0.00%
2004-02-11 0 0.050 0.050 - - - 0 0 - 0.229 0.229 - - - 0 - 2.04%
2004-02-10 0 0.049 0.046 - - - 0 0 - 0.225 0.211 - - - 0 - 0.00%
2004-02-09 0 0.049 0.043 - - - 0 0 - 0.225 0.197 - - - 0 - 0.00%
2004-02-06 0 0.049 0.049 - - - 0 0 - 0.225 0.225 - - - 0 - 0.00%
2004-02-05 0 0.049 0.047 - - - 0 0 - 0.225 0.216 - - - 0 - 0.00%
2004-02-04 0 0.049 0.049 - 0.049 0.049 118,000 5,782 0.0490 0.225 0.225 - 0.225 0.225 25,717 0.2248 -22.22%
2004-02-03 0 0.063 0.049 0.063 - - 0 0 - 0.289 0.225 0.289 - - 0 - -4.55%
2004-02-02 0 0.066 0.049 0.066 0.068 0.068 2,000 136 0.0680 0.303 0.225 0.303 0.312 0.312 436 0.3120 -4.35%
2004-01-30 0 0.069 - 0.069 - - 0 0 - 0.317 - 0.317 - - 0 - -5.48%
2004-01-29 0 0.073 - 0.073 - - 0 0 - 0.335 - 0.335 - - 0 - -5.19%
2004-01-28 0 0.077 0.053 0.077 - - 0 0 - 0.353 0.243 0.353 - - 0 - -4.94%
2004-01-27 0 0.081 0.050 0.081 - - 0 0 - 0.372 0.229 0.372 - - 0 - -4.71%
2004-01-26 0 0.085 0.050 0.085 - - 0 0 - 0.390 0.229 0.390 - - 0 - -4.49%
2004-01-21 0 0.089 0.050 0.089 0.097 0.097 10,000 970 0.0970 0.408 0.229 0.408 0.445 0.445 2,179 0.4451 0.00%
2004-01-20 0 0.089 - 0.095 - - 0 0 - 0.408 - 0.436 - - 0 - 0.00%
2004-01-19 0 0.089 0.089 - - - 0 0 - 0.408 0.408 - - - 0 - 7.23%
2004-01-16 0 0.083 0.083 0.084 - - 0 0 - 0.381 0.381 0.385 - - 0 - 10.67%
2004-01-15 0 0.075 - 0.075 0.075 0.080 42,000 3,350 0.0798 0.344 - 0.344 0.344 0.367 9,154 0.3660 15.38%
2004-01-14 0 0.065 0.065 - 0.044 0.060 298,000 16,920 0.0568 0.298 0.298 - 0.202 0.275 64,947 0.2605 47.73%
2004-01-13 0 0.044 0.044 0.048 0.044 0.044 50,000 2,200 0.0440 0.202 0.202 0.220 0.202 0.202 10,897 0.2019 -12.00%
2004-01-12 0 0.050 0.043 - - - 0 0 - 0.229 0.197 - - - 0 - 0.00%
2004-01-09 0 0.050 0.045 - - - 0 0 - 0.229 0.206 - - - 0 - 0.00%
2004-01-08 0 0.050 0.043 - - - 0 0 - 0.229 0.197 - - - 0 - 0.00%
2004-01-07 0 0.050 0.050 - 0.050 0.055 590,000 29,760 0.0504 0.229 0.229 - 0.229 0.252 128,585 0.2314 19.05%
2004-01-06 0 0.042 0.042 0.050 0.042 0.043 510,000 21,520 0.0422 0.193 0.193 0.229 0.193 0.197 111,150 0.1936 -16.00%
2004-01-05 0 0.050 0.042 0.060 - - 0 0 - 0.229 0.193 0.275 - - 0 - 0.00%
2004-01-02 0 0.050 - 0.060 - - 0 0 - 0.229 - 0.275 - - 0 - 0.00%
2003-12-31 0 0.050 - 0.060 - - 0 0 - 0.229 - 0.275 - - 0 - 0.00%
2003-12-30 0 0.050 - 0.060 - - 0 0 - 0.229 - 0.275 - - 0 - 0.00%
2003-12-29 0 0.050 - 0.060 - - 0 0 - 0.229 - 0.275 - - 0 - 0.00%
2003-12-24 0 0.050 - 0.070 - - 0 0 - 0.229 - 0.321 - - 0 - 0.00%
2003-12-23 0 0.050 - 0.060 - - 0 0 - 0.229 - 0.275 - - 0 - 0.00%
2003-12-22 0 0.050 - 0.060 - - 0 0 - 0.229 - 0.275 - - 0 - 0.00%
2003-12-19 0 0.050 - 0.060 - - 0 0 - 0.229 - 0.275 - - 0 - 0.00%
2003-12-18 0 0.050 - 0.060 - - 0 0 - 0.229 - 0.275 - - 0 - 0.00%
2003-12-17 0 0.050 - 0.060 - - 0 0 - 0.229 - 0.275 - - 0 - 0.00%
2003-12-16 0 0.050 0.041 0.057 0.045 0.050 240,000 11,800 0.0492 0.229 0.188 0.262 0.206 0.229 52,306 0.2256 -16.67%
2003-12-15 0 0.060 0.033 0.060 - - 0 0 - 0.275 0.151 0.275 - - 0 - -10.45%
2003-12-12 0 0.067 0.031 0.067 - - 0 0 - 0.307 0.142 0.307 - - 0 - -5.63%
2003-12-11 0 0.071 0.030 0.071 - - 0 0 - 0.326 0.138 0.326 - - 0 - -5.33%
2003-12-10 0 0.075 0.030 0.075 - - 0 0 - 0.344 0.138 0.344 - - 0 - 0.00%
2003-12-09 0 0.075 0.030 0.075 - - 0 0 - 0.344 0.138 0.344 - - 0 - 0.00%
2003-12-08 0 0.075 - 0.083 - - 0 0 - 0.344 - 0.381 - - 0 - 0.00%
2003-12-05 0 0.075 0.075 - - - 0 0 - 0.344 0.344 - - - 0 - 7.14%
2003-12-04 0 0.070 - 0.070 - - 0 0 - 0.321 - 0.321 - - 0 - 0.00%
2003-12-03 0 0.070 0.066 0.070 - - 0 0 - 0.321 0.303 0.321 - - 0 - 0.00%
2003-12-02 0 0.070 - 0.070 - - 0 0 - 0.321 - 0.321 - - 0 - 0.00%
2003-12-01 0 0.070 0.070 - - - 0 0 - 0.321 0.321 - - - 0 - 7.69%
2003-11-28 0 0.065 0.065 - - - 0 0 - 0.298 0.298 - - - 0 - 6.56%
2003-11-27 0 0.061 0.061 - - - 0 0 - 0.280 0.280 - - - 0 - 10.91%
2003-11-26 0 0.055 - - - - 0 0 - 0.252 - - - - 0 - 0.00%
2003-11-25 0 0.055 0.055 - 0.030 0.030 40,000 1,200 0.0300 0.252 0.252 - 0.138 0.138 8,718 0.1377 0.00%
2003-11-24 0 0.055 0.020 - - - 0 0 - 0.252 0.092 - - - 0 - 0.00%
2003-11-21 0 0.055 - - - - 0 0 - 0.252 - - - - 0 - 0.00%
2003-11-20 0 0.055 - - - - 0 0 - 0.252 - - - - 0 - 0.00%
2003-11-19 0 0.055 0.020 - - - 0 0 - 0.252 0.092 - - - 0 - 0.00%
2003-11-18 0 0.055 0.030 - - - 0 0 - 0.252 0.138 - - - 0 - 0.00%
2003-11-17 0 0.055 0.030 - - - 0 0 - 0.252 0.138 - - - 0 - 0.00%
2003-11-14 0 0.055 0.030 - - - 0 0 - 0.252 0.138 - - - 0 - 0.00%
2003-11-13 0 0.055 0.030 - - - 0 0 - 0.252 0.138 - - - 0 - 0.00%
2003-11-12 0 0.055 0.030 - - - 0 0 - 0.252 0.138 - - - 0 - 0.00%
2003-11-11 0 0.055 0.030 - - - 0 0 - 0.252 0.138 - - - 0 - 0.00%
2003-11-10 0 0.055 0.030 - - - 0 0 - 0.252 0.138 - - - 0 - 0.00%
2003-11-07 0 0.055 - - - - 0 0 - 0.252 - - - - 0 - 0.00%
2003-11-06 0 0.055 0.050 - - - 0 0 - 0.252 0.229 - - - 0 - 0.00%
2003-11-05 0 0.055 - - - - 0 0 - 0.252 - - - - 0 - 0.00%
2003-11-04 0 0.055 0.050 - - - 0 0 - 0.252 0.229 - - - 0 - 0.00%
2003-11-03 0 0.055 0.022 0.060 - - 0 0 - 0.252 0.101 0.275 - - 0 - 0.00%
2003-10-31 0 0.055 0.020 0.060 0.050 0.055 200,000 10,500 0.0525 0.252 0.092 0.275 0.229 0.252 43,588 0.2409 10.00%
2003-10-30 0 0.050 0.025 - - - 0 0 - 0.229 0.115 - - - 0 - 0.00%
2003-10-29 0 0.050 0.020 - - - 0 0 - 0.229 0.092 - - - 0 - 0.00%
2003-10-28 0 0.050 0.020 - - - 0 0 - 0.229 0.092 - - - 0 - 0.00%
2003-10-27 0 0.050 - - - - 0 0 - 0.229 - - - - 0 - 0.00%
2003-10-24 0 0.050 0.050 - - - 0 0 - 0.229 0.229 - - - 0 - 0.00%
2003-10-23 0 0.050 0.050 - - - 0 0 - 0.229 0.229 - - - 0 - 19.05%
2003-10-22 0 0.042 0.036 - - - 0 0 - 0.193 0.165 - - - 0 - 0.00%
2003-10-21 0 0.042 0.042 0.085 0.030 0.060 100,000 3,588 0.0359 0.193 0.193 0.390 0.138 0.275 21,794 0.1646 -47.50%
2003-10-20 0 0.080 0.030 0.080 - - 0 0 - 0.367 0.138 0.367 - - 0 - 0.00%
2003-10-17 0 0.080 - 0.080 - - 0 0 - 0.367 - 0.367 - - 0 - 0.00%
2003-10-16 0 0.080 0.050 - - - 0 0 - 0.367 0.229 - - - 0 - 0.00%
2003-10-15 0 0.080 0.050 - - - 0 0 - 0.367 0.229 - - - 0 - 0.00%
2003-10-14 0 0.080 0.030 - - - 0 0 - 0.367 0.138 - - - 0 - 0.00%
2003-10-13 0 0.080 0.030 - - - 0 0 - 0.367 0.138 - - - 0 - 0.00%
2003-10-10 0 0.080 0.030 0.085 - - 0 0 - 0.367 0.138 0.390 - - 0 - 0.00%
2003-10-09 0 0.080 0.030 0.085 - - 0 0 - 0.367 0.138 0.390 - - 0 - 0.00%
2003-10-08 0 0.080 0.030 - - - 0 0 - 0.367 0.138 - - - 0 - 0.00%
2003-10-07 0 0.080 - 0.085 - - 0 0 - 0.367 - 0.390 - - 0 - 0.00%
2003-10-06 0 0.080 0.056 0.085 - - 0 0 - 0.367 0.257 0.390 - - 0 - 0.00%
2003-10-03 0 0.080 0.030 - - - 0 0 - 0.367 0.138 - - - 0 - 0.00%
2003-10-02 0 0.080 0.030 - - - 0 0 - 0.367 0.138 - - - 0 - 0.00%
2003-09-30 0 0.080 0.030 0.090 - - 0 0 - 0.367 0.138 0.413 - - 0 - 0.00%
2003-09-29 0 0.080 0.030 0.082 - - 0 0 - 0.367 0.138 0.376 - - 0 - 0.00%
2003-09-26 0 0.080 0.030 0.083 - - 0 0 - 0.367 0.138 0.381 - - 0 - 0.00%
2003-09-25 0 0.080 0.030 - - - 0 0 - 0.367 0.138 - - - 0 - 0.00%
2003-09-24 0 0.080 0.030 - - - 0 0 - 0.367 0.138 - - - 0 - 0.00%
2003-09-23 0 0.080 0.030 - - - 0 0 - 0.367 0.138 - - - 0 - 0.00%
2003-09-22 0 0.080 0.030 - - - 0 0 - 0.367 0.138 - - - 0 - 0.00%
2003-09-19 0 0.080 0.030 - - - 0 0 - 0.367 0.138 - - - 0 - 0.00%
2003-09-18 0 0.080 0.030 - - - 0 0 - 0.367 0.138 - - - 0 - 0.00%
2003-09-17 0 0.080 0.030 - - - 0 0 - 0.367 0.138 - - - 0 - 0.00%
2003-09-16 0 0.080 0.030 - - - 0 0 - 0.367 0.138 - - - 0 - 0.00%
2003-09-15 0 0.080 0.030 - - - 0 0 - 0.367 0.138 - - - 0 - 0.00%
2003-09-11 0 0.080 0.030 - - - 0 0 - 0.367 0.138 - - - 0 - 0.00%
2003-09-10 0 0.080 0.030 - - - 0 0 - 0.367 0.138 - - - 0 - 0.00%
2003-09-09 0 0.080 0.050 0.080 - - 0 0 - 0.367 0.229 0.367 - - 0 - 0.00%
2003-09-08 0 0.080 0.030 - - - 0 0 - 0.367 0.138 - - - 0 - 0.00%
2003-09-05 0 0.080 - - - - 0 0 - 0.367 - - - - 0 - 0.00%
2003-09-04 0 0.080 0.030 - - - 0 0 - 0.367 0.138 - - - 0 - 0.00%
2003-09-03 0 0.080 0.080 - 0.080 0.080 22,000 1,760 0.0800 0.367 0.367 - 0.367 0.367 4,795 0.3671 0.00%
2003-09-02 0 0.080 - 0.088 - - 0 0 - 0.367 - 0.404 - - 0 - 0.00%
2003-09-01 0 0.080 0.046 0.088 - - 0 0 - 0.367 0.211 0.404 - - 0 - 0.00%
2003-08-29 0 0.080 - 0.088 - - 0 0 - 0.367 - 0.404 - - 0 - 0.00%
2003-08-28 0 0.080 - 0.080 0.080 0.080 130,000 10,400 0.0800 0.367 - 0.367 0.367 0.367 28,332 0.3671 33.33%
2003-08-27 0 0.060 0.030 0.060 0.060 0.060 18,000 1,080 0.0600 0.275 0.138 0.275 0.275 0.275 3,923 0.2753 100.00%
2003-08-26 0 0.030 0.028 0.060 - - 0 0 - 0.138 0.128 0.275 - - 0 - 0.00%
2003-08-25 0 0.030 0.029 0.060 - - 0 0 - 0.138 0.133 0.275 - - 0 - 0.00%
2003-08-22 0 0.030 0.030 0.060 - - 0 0 - 0.138 0.138 0.275 - - 0 - 0.00%
2003-08-21 0 0.030 0.028 0.060 - - 0 0 - 0.138 0.128 0.275 - - 0 - 0.00%
2003-08-20 0 0.030 0.028 0.060 - - 0 0 - 0.138 0.128 0.275 - - 0 - 0.00%
2003-08-19 0 0.030 0.028 0.060 - - 0 0 - 0.138 0.128 0.275 - - 0 - 0.00%
2003-08-18 0 0.030 0.030 0.060 0.030 0.030 22,000 660 0.0300 0.138 0.138 0.275 0.138 0.138 4,795 0.1377 7.14%
2003-08-15 0 0.028 0.028 - 0.028 0.028 148,000 4,144 0.0280 0.128 0.128 - 0.128 0.128 32,255 0.1285 -6.67%
2003-08-14 0 0.030 0.029 - - - 0 0 - 0.138 0.133 - - - 0 - 0.00%
2003-08-13 0 0.030 0.029 - - - 0 0 - 0.138 0.133 - - - 0 - 0.00%
2003-08-12 0 0.030 0.030 - - - 0 0 - 0.138 0.138 - - - 0 - 3.45%
2003-08-11 0 0.029 - - - - 0 0 - 0.133 - - - - 0 - 0.00%
2003-08-08 0 0.029 0.029 - - - 0 0 - 0.133 0.133 - - - 0 - 0.00%
2003-08-07 0 0.029 0.026 - - - 0 0 - 0.133 0.119 - - - 0 - 0.00%
2003-08-06 0 0.029 0.029 - 0.026 0.026 22,000 572 0.0260 0.133 0.133 - 0.119 0.119 4,795 0.1193 -3.33%
2003-08-05 0 0.030 0.025 0.030 - - 0 0 - 0.138 0.115 0.138 - - 0 - -9.09%
2003-08-04 0 0.033 0.025 0.033 - - 0 0 - 0.151 0.115 0.151 - - 0 - -17.50%
2003-08-01 0 0.040 0.030 0.040 - - 0 0 - 0.184 0.138 0.184 - - 0 - -11.11%
2003-07-31 0 0.045 0.025 0.050 - - 0 0 - 0.206 0.115 0.229 - - 0 - 0.00%
2003-07-30 0 0.045 0.030 - - - 0 0 - 0.206 0.138 - - - 0 - 0.00%
2003-07-29 0 0.045 0.030 - - - 0 0 - 0.206 0.138 - - - 0 - 0.00%
2003-07-28 0 0.045 0.030 - - - 0 0 - 0.206 0.138 - - - 0 - 0.00%
2003-07-25 0 0.045 0.030 - - - 0 0 - 0.206 0.138 - - - 0 - 0.00%
2003-07-24 0 0.045 - - - - 0 0 - 0.206 - - - - 0 - 0.00%
2003-07-23 0 0.045 0.030 - - - 0 0 - 0.206 0.138 - - - 0 - 0.00%
2003-07-22 0 0.045 0.035 - - - 0 0 - 0.206 0.161 - - - 0 - 0.00%
2003-07-21 0 0.045 0.030 - - - 0 0 - 0.206 0.138 - - - 0 - 0.00%
2003-07-18 0 0.045 0.036 - - - 0 0 - 0.206 0.165 - - - 0 - 0.00%
2003-07-17 0 0.045 0.030 0.045 - - 0 0 - 0.206 0.138 0.206 - - 0 - -25.00%
2003-07-16 0 0.060 - - - - 500 20 0.0400 0.275 - - - - 109 0.1835 0.00%
2003-07-15 0 0.060 0.060 - 0.060 0.069 730,000 47,226 0.0647 0.275 0.275 - 0.275 0.317 159,097 0.2968 -3.23%
2003-07-14 0 0.062 0.030 0.062 - - 0 0 - 0.284 0.138 0.284 - - 0 - 0.00%
2003-07-11 0 0.062 0.030 0.070 - - 0 0 - 0.284 0.138 0.321 - - 0 - 0.00%
2003-07-10 0 0.062 0.030 0.064 - - 0 0 - 0.284 0.138 0.294 - - 0 - 0.00%
2003-07-09 0 0.062 0.035 0.070 - - 0 0 - 0.284 0.161 0.321 - - 0 - 0.00%
2003-07-08 0 0.062 0.030 0.070 - - 0 0 - 0.284 0.138 0.321 - - 0 - 0.00%
2003-07-07 0 0.062 0.030 0.070 - - 0 0 - 0.284 0.138 0.321 - - 0 - 0.00%
2003-07-04 0 0.062 0.030 0.070 - - 0 0 - 0.284 0.138 0.321 - - 0 - 0.00%
2003-07-03 0 0.062 0.030 0.070 - - 0 0 - 0.284 0.138 0.321 - - 0 - 0.00%
2003-07-02 0 0.062 0.030 0.070 - - 0 0 - 0.284 0.138 0.321 - - 0 - 0.00%
2003-06-30 0 0.062 0.030 0.070 - - 0 0 - 0.284 0.138 0.321 - - 0 - 0.00%
2003-06-27 0 0.062 0.030 0.070 - - 0 0 - 0.284 0.138 0.321 - - 0 - 0.00%
2003-06-26 0 0.062 0.030 0.070 - - 0 0 - 0.284 0.138 0.321 - - 0 - 0.00%
2003-06-25 0 0.062 0.030 0.070 - - 0 0 - 0.284 0.138 0.321 - - 0 - 0.00%
2003-06-24 0 0.062 0.030 0.070 - - 0 0 - 0.284 0.138 0.321 - - 0 - 0.00%
2003-06-23 0 0.062 0.058 0.069 0.062 0.062 20,000 1,240 0.0620 0.284 0.266 0.317 0.284 0.284 4,359 0.2845 -11.43%
2003-06-20 0 0.070 0.030 0.070 - - 0 0 - 0.321 0.138 0.321 - - 0 - 0.00%
2003-06-19 0 0.070 0.040 0.070 - - 0 0 - 0.321 0.184 0.321 - - 0 - 0.00%
2003-06-18 0 0.070 0.040 0.070 - - 0 0 - 0.321 0.184 0.321 - - 0 - 0.00%
2003-06-17 0 0.070 0.040 0.070 - - 0 0 - 0.321 0.184 0.321 - - 0 - 0.00%
2003-06-16 0 0.070 0.040 0.070 - - 0 0 - 0.321 0.184 0.321 - - 0 - 0.00%
2003-06-13 0 0.070 0.040 0.070 - - 0 0 - 0.321 0.184 0.321 - - 0 - 0.00%
2003-06-12 0 0.070 0.040 0.070 - - 0 0 - 0.321 0.184 0.321 - - 0 - 0.00%
2003-06-11 0 0.070 0.040 0.070 - - 0 0 - 0.321 0.184 0.321 - - 0 - 0.00%
2003-06-10 0 0.070 0.043 0.070 - - 0 0 - 0.321 0.197 0.321 - - 0 - 0.00%
2003-06-09 0 0.070 0.041 0.070 - - 0 0 - 0.321 0.188 0.321 - - 0 - 0.00%
2003-06-06 0 0.070 0.041 0.070 - - 0 0 - 0.321 0.188 0.321 - - 0 - 0.00%
2003-06-05 0 0.070 0.047 0.070 0.045 0.071 284,000 17,564 0.0618 0.321 0.216 0.321 0.206 0.326 61,895 0.2838 0.00%
2003-06-03 0 0.070 0.045 0.072 - - 0 0 - 0.321 0.206 0.330 - - 0 - 0.00%
2003-06-02 0 0.070 0.045 - 0.070 0.070 100,000 7,000 0.0700 0.321 0.206 - 0.321 0.321 21,794 0.3212 0.00%
2003-05-30 0 0.070 0.045 0.073 - - 0 0 - 0.321 0.206 0.335 - - 0 - 0.00%
2003-05-29 0 0.070 - - - - 0 0 - 0.321 - - - - 0 - 0.00%
2003-05-28 0 0.070 0.070 - - - 0 0 - 0.321 0.321 - - - 0 - 6.06%
2003-05-27 0 0.066 0.045 - - - 0 0 - 0.303 0.206 - - - 0 - 0.00%
2003-05-26 0 0.066 - 0.070 - - 0 0 - 0.303 - 0.321 - - 0 - 0.00%
2003-05-23 0 0.066 - - - - 0 0 - 0.303 - - - - 0 - 0.00%
2003-05-22 0 0.066 - - - - 0 0 - 0.303 - - - - 0 - 0.00%
2003-05-21 0 0.066 - 0.070 - - 0 0 - 0.303 - 0.321 - - 0 - 0.00%
2003-05-20 0 0.066 - - - - 0 0 - 0.303 - - - - 0 - 0.00%
2003-05-19 0 0.066 - - - - 0 0 - 0.303 - - - - 0 - 0.00%
2003-05-16 0 0.066 - - - - 0 0 - 0.303 - - - - 0 - 0.00%
2003-05-15 0 0.066 - - - - 0 0 - 0.303 - - - - 0 - 0.00%
2003-05-14 0 0.066 - 0.070 - - 0 0 - 0.303 - 0.321 - - 0 - 0.00%
2003-05-13 0 0.066 0.066 - - - 0 0 - 0.303 0.303 - - - 0 - 6.45%
2003-05-12 0 0.062 - 0.070 - - 0 0 - 0.284 - 0.321 - - 0 - 0.00%
2003-05-09 0 0.062 - - - - 0 0 - 0.284 - - - - 0 - 0.00%
2003-05-07 0 0.062 - - - - 0 0 - 0.284 - - - - 0 - 0.00%
2003-05-06 0 0.062 0.062 0.065 - - 0 0 - 0.284 0.284 0.298 - - 0 - 6.90%
2003-05-05 0 0.058 0.058 - 0.055 0.058 154,000 8,632 0.0561 0.266 0.266 - 0.252 0.266 33,563 0.2572 16.00%
2003-05-02 0 0.050 - - - - 0 0 - 0.229 - - - - 0 - 0.00%
2003-04-30 0 0.050 0.045 0.056 - - 0 0 - 0.229 0.206 0.257 - - 0 - 0.00%
2003-04-29 0 0.050 - 0.064 - - 0 0 - 0.229 - 0.294 - - 0 - 0.00%
2003-04-28 0 0.050 0.025 0.063 - - 0 0 - 0.229 0.115 0.289 - - 0 - 0.00%
2003-04-25 0 0.050 0.025 - - - 0 0 - 0.229 0.115 - - - 0 - 0.00%
2003-04-24 0 0.050 0.030 - - - 0 0 - 0.229 0.138 - - - 0 - 0.00%
2003-04-23 0 0.050 0.030 - - - 0 0 - 0.229 0.138 - - - 0 - 0.00%
2003-04-22 0 0.050 0.030 - - - 0 0 - 0.229 0.138 - - - 0 - 0.00%
2003-04-17 0 0.050 - 0.064 - - 0 0 - 0.229 - 0.294 - - 0 - 0.00%
2003-04-16 0 0.050 - - - - 0 0 - 0.229 - - - - 0 - 0.00%
2003-04-15 0 0.050 0.042 0.050 - - 0 0 - 0.229 0.193 0.229 - - 0 - -29.58%
2003-04-14 0 0.071 0.030 - - - 0 0 - 0.326 0.138 - - - 0 - 0.00%
2003-04-11 0 0.071 0.030 0.075 - - 0 0 - 0.326 0.138 0.344 - - 0 - 0.00%
2003-04-10 0 0.071 0.030 0.078 - - 0 0 - 0.326 0.138 0.358 - - 0 - 0.00%
2003-04-09 0 0.071 0.030 0.078 - - 0 0 - 0.326 0.138 0.358 - - 0 - 0.00%
2003-04-08 0 0.071 0.030 0.081 - - 0 0 - 0.326 0.138 0.372 - - 0 - 0.00%
2003-04-07 0 0.071 0.030 0.078 - - 0 0 - 0.326 0.138 0.358 - - 0 - 0.00%
2003-04-04 0 0.071 0.030 - - - 0 0 - 0.326 0.138 - - - 0 - 0.00%
2003-04-03 0 0.071 0.030 - - - 0 0 - 0.326 0.138 - - - 0 - 0.00%
2003-04-02 0 0.071 0.030 - - - 0 0 - 0.326 0.138 - - - 0 - 0.00%
2003-04-01 0 0.071 - - - - 0 0 - 0.326 - - - - 0 - 0.00%
2003-03-31 0 0.071 0.030 0.078 - - 0 0 - 0.326 0.138 0.358 - - 0 - 0.00%
2003-03-28 0 0.071 0.030 - - - 0 0 - 0.326 0.138 - - - 0 - 0.00%
2003-03-27 0 0.071 0.030 0.075 - - 0 0 - 0.326 0.138 0.344 - - 0 - 0.00%
2003-03-26 0 0.071 0.030 - - - 0 0 - 0.326 0.138 - - - 0 - 0.00%
2003-03-25 0 0.071 0.030 0.073 - - 0 0 - 0.326 0.138 0.335 - - 0 - 0.00%
2003-03-24 0 0.071 0.030 - - - 0 0 - 0.326 0.138 - - - 0 - 0.00%
2003-03-21 0 0.071 0.031 0.076 - - 0 0 - 0.326 0.142 0.349 - - 0 - 0.00%
2003-03-20 0 0.071 0.040 0.075 - - 0 0 - 0.326 0.184 0.344 - - 0 - 0.00%
2003-03-19 0 0.071 0.035 0.075 - - 0 0 - 0.326 0.161 0.344 - - 0 - 0.00%
2003-03-18 0 0.071 0.030 0.075 - - 0 0 - 0.326 0.138 0.344 - - 0 - 0.00%
2003-03-17 0 0.071 0.030 - - - 0 0 - 0.326 0.138 - - - 0 - 0.00%
2003-03-14 0 0.071 0.045 0.076 - - 0 0 - 0.326 0.206 0.349 - - 0 - 0.00%
2003-03-13 0 0.071 0.030 0.078 - - 0 0 - 0.326 0.138 0.358 - - 0 - 0.00%
2003-03-12 0 0.071 0.050 0.072 - - 0 0 - 0.326 0.229 0.330 - - 0 - 0.00%
2003-03-11 0 0.071 0.030 0.076 - - 0 0 - 0.326 0.138 0.349 - - 0 - 0.00%
2003-03-10 0 0.071 0.030 0.076 - - 0 0 - 0.326 0.138 0.349 - - 0 - 0.00%
2003-03-07 0 0.071 0.030 0.077 - - 0 0 - 0.326 0.138 0.353 - - 0 - 0.00%
2003-03-06 0 0.071 0.035 - - - 0 0 - 0.326 0.161 - - - 0 - 0.00%
2003-03-05 0 0.071 0.035 - - - 0 0 - 0.326 0.161 - - - 0 - 0.00%
2003-03-04 0 0.071 0.035 - - - 0 0 - 0.326 0.161 - - - 0 - 0.00%
2003-03-03 0 0.071 0.035 0.078 - - 0 0 - 0.326 0.161 0.358 - - 0 - 0.00%
2003-02-28 0 0.071 0.040 0.078 - - 0 0 - 0.326 0.184 0.358 - - 0 - 0.00%
2003-02-27 0 0.071 0.040 - - - 0 0 - 0.326 0.184 - - - 0 - 0.00%
2003-02-26 0 0.071 0.040 0.078 - - 0 0 - 0.326 0.184 0.358 - - 0 - 0.00%
2003-02-25 0 0.071 0.040 0.077 - - 0 0 - 0.326 0.184 0.353 - - 0 - 0.00%
2003-02-24 0 0.071 0.040 0.075 - - 0 0 - 0.326 0.184 0.344 - - 0 - 0.00%
2003-02-21 0 0.071 - 0.080 - - 0 0 - 0.326 - 0.367 - - 0 - 0.00%
2003-02-20 0 0.071 0.050 0.072 - - 0 0 - 0.326 0.229 0.330 - - 0 - 0.00%
2003-02-19 0 0.071 - 0.080 - - 0 0 - 0.326 - 0.367 - - 0 - 0.00%
2003-02-18 0 0.071 0.031 0.078 - - 0 0 - 0.326 0.142 0.358 - - 0 - 0.00%
2003-02-17 0 0.071 0.038 0.075 - - 0 0 - 0.326 0.174 0.344 - - 0 - 0.00%
2003-02-14 0 0.071 0.036 - - - 0 0 - 0.326 0.165 - - - 0 - 0.00%
2003-02-13 0 0.071 0.040 0.074 - - 0 0 - 0.326 0.184 0.340 - - 0 - 0.00%
2003-02-12 0 0.071 0.040 0.071 - - 0 0 - 0.326 0.184 0.326 - - 0 - 0.00%
2003-02-11 0 0.071 0.040 0.071 - - 0 0 - 0.326 0.184 0.326 - - 0 - 0.00%
2003-02-10 0 0.071 - 0.078 - - 0 0 - 0.326 - 0.358 - - 0 - 0.00%
2003-02-07 0 0.071 - 0.078 - - 0 0 - 0.326 - 0.358 - - 0 - 0.00%
2003-02-06 0 0.071 0.040 - - - 0 0 - 0.326 0.184 - - - 0 - 0.00%
2003-02-05 0 0.071 - 0.073 - - 0 0 - 0.326 - 0.335 - - 0 - 0.00%
2003-02-04 0 0.071 0.071 0.072 - - 0 0 - 0.326 0.326 0.330 - - 0 - 4.41%
2003-01-30 0 0.068 0.040 0.072 - - 0 0 - 0.312 0.184 0.330 - - 0 - 0.00%
2003-01-29 0 0.068 0.068 0.071 0.045 0.045 30,000 1,350 0.0450 0.312 0.312 0.326 0.206 0.206 6,538 0.2065 4.62%
2003-01-28 0 0.065 0.042 0.073 0.065 0.065 520,000 33,800 0.0650 0.298 0.193 0.335 0.298 0.298 113,330 0.2982 0.00%
2003-01-27 0 0.065 0.040 0.069 0.065 0.065 298,000 19,370 0.0650 0.298 0.184 0.317 0.298 0.298 64,947 0.2982 10.17%
2003-01-24 0 0.059 0.055 0.059 0.050 0.060 2,412,000 129,022 0.0535 0.271 0.252 0.271 0.229 0.275 525,675 0.2454 -14.49%
2003-01-23 0 0.069 0.056 0.069 0.061 0.085 800,000 60,000 0.0750 0.317 0.257 0.317 0.280 0.390 174,353 0.3441 -31.00%
2003-01-22 0 0.100 - 0.100 - - 0 0 - 0.459 - 0.459 - - 0 - -2.91%
2003-01-21 0 0.103 - 0.103 0.109 0.109 200,000 21,800 0.1090 0.473 - 0.473 0.500 0.500 43,588 0.5001 -5.50%
2003-01-20 0 0.109 - 0.109 - - 0 0 - 0.500 - 0.500 - - 0 - 0.00%
2003-01-17 0 0.109 0.109 - - - 0 0 - 0.500 0.500 - - - 0 - 28.24%
2003-01-16 0 0.085 - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2003-01-15 0 0.085 - 0.093 - - 0 0 - 0.390 - 0.427 - - 0 - 0.00%
2003-01-14 0 0.085 - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2003-01-13 0 0.085 - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2003-01-10 0 0.085 - 0.100 0.085 0.085 200,000 17,000 0.0850 0.390 - 0.459 0.390 0.390 43,588 0.3900 -25.44%
2003-01-09 0 0.114 0.114 - - - 0 0 - 0.523 0.523 - - - 0 - 26.67%
2003-01-08 0 0.090 - - - - 0 0 - 0.413 - - - - 0 - 0.00%
2003-01-07 0 0.090 - - - - 0 0 - 0.413 - - - - 0 - 0.00%
2003-01-06 0 0.090 - 0.100 - - 0 0 - 0.413 - 0.459 - - 0 - 0.00%
2003-01-03 0 0.090 - 0.090 - - 0 0 - 0.413 - 0.413 - - 0 - -10.00%
2003-01-02 0 0.100 - 0.100 - - 0 0 - 0.459 - 0.459 - - 0 - -9.91%
2002-12-31 0 0.111 - 0.111 - - 0 0 - 0.509 - 0.509 - - 0 - 0.00%
2002-12-30 0 0.111 - 0.111 - - 0 0 - 0.509 - 0.509 - - 0 - 0.00%
2002-12-27 0 0.111 - 0.111 - - 0 0 - 0.509 - 0.509 - - 0 - 0.00%
2002-12-24 0 0.111 - 0.111 - - 0 0 - 0.509 - 0.509 - - 0 - 0.00%
2002-12-23 0 0.111 - 0.111 - - 0 0 - 0.509 - 0.509 - - 0 - 0.00%
2002-12-20 0 0.111 - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2002-12-19 0 0.111 - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2002-12-18 0 0.111 - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2002-12-17 0 0.111 - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2002-12-16 0 0.111 - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2002-12-13 0 0.111 - 0.120 - - 0 0 - 0.509 - 0.551 - - 0 - 0.00%
2002-12-12 0 0.111 - 0.120 - - 0 0 - 0.509 - 0.551 - - 0 - 0.00%
2002-12-11 0 0.111 - 0.120 - - 0 0 - 0.509 - 0.551 - - 0 - 0.00%
2002-12-10 0 0.111 - 0.119 - - 0 0 - 0.509 - 0.546 - - 0 - 0.00%
2002-12-09 0 0.111 - 0.120 - - 0 0 - 0.509 - 0.551 - - 0 - 0.00%
2002-12-06 0 0.111 - 0.120 - - 0 0 - 0.509 - 0.551 - - 0 - 0.00%
2002-12-05 0 0.111 - 0.120 - - 0 0 - 0.509 - 0.551 - - 0 - 0.00%
2002-12-04 0 0.111 - 0.119 - - 0 0 - 0.509 - 0.546 - - 0 - 0.00%
2002-12-03 0 0.111 - 0.120 - - 0 0 - 0.509 - 0.551 - - 0 - 0.00%
2002-12-02 0 0.111 - 0.111 - - 0 0 - 0.509 - 0.509 - - 0 - -1.77%
2002-11-29 0 0.113 - 0.120 - - 0 0 - 0.518 - 0.551 - - 0 - 0.00%
2002-11-28 0 0.113 - 0.120 - - 0 0 - 0.518 - 0.551 - - 0 - 0.00%
2002-11-27 0 0.113 - 0.119 - - 0 0 - 0.518 - 0.546 - - 0 - 0.00%
2002-11-26 0 0.113 - 0.120 - - 0 0 - 0.518 - 0.551 - - 0 - 0.00%
2002-11-25 0 0.113 - 0.113 - - 0 0 - 0.518 - 0.518 - - 0 - 0.00%
2002-11-22 0 0.113 - 0.120 - - 0 0 - 0.518 - 0.551 - - 0 - 0.00%
2002-11-21 0 0.113 - 0.119 - - 0 0 - 0.518 - 0.546 - - 0 - 0.00%
2002-11-20 0 0.113 - 0.119 - - 0 0 - 0.518 - 0.546 - - 0 - 0.00%
2002-11-19 0 0.113 - 0.113 - - 0 0 - 0.518 - 0.518 - - 0 - -0.88%
2002-11-18 0 0.114 - 0.114 - - 0 0 - 0.523 - 0.523 - - 0 - -0.87%
2002-11-15 0 0.115 - 0.120 - - 0 0 - 0.528 - 0.551 - - 0 - 0.00%
2002-11-14 0 0.115 - 0.120 - - 0 0 - 0.528 - 0.551 - - 0 - 0.00%
2002-11-13 0 0.115 - 0.120 - - 0 0 - 0.528 - 0.551 - - 0 - 0.00%
2002-11-12 0 0.115 - 0.119 - - 0 0 - 0.528 - 0.546 - - 0 - 0.00%
2002-11-11 0 0.115 - 0.119 - - 0 0 - 0.528 - 0.546 - - 0 - 0.00%
2002-11-08 0 0.115 - 0.119 - - 0 0 - 0.528 - 0.546 - - 0 - 0.00%
2002-11-07 0 0.115 - 0.115 - - 0 0 - 0.528 - 0.528 - - 0 - -3.36%
2002-11-06 0 0.119 - 0.119 - - 0 0 - 0.546 - 0.546 - - 0 - -0.83%
2002-11-05 0 0.120 - 0.120 - - 0 0 - 0.551 - 0.551 - - 0 - 0.00%
2002-11-04 0 0.120 - 0.120 - - 0 0 - 0.551 - 0.551 - - 0 - 0.00%
2002-11-01 0 0.120 - 0.120 - - 0 0 - 0.551 - 0.551 - - 0 - 0.00%
2002-10-31 0 0.120 - 0.120 - - 0 0 - 0.551 - 0.551 - - 0 - 0.00%
2002-10-30 0 0.120 - 0.120 - - 0 0 - 0.551 - 0.551 - - 0 - 0.00%
2002-10-29 0 0.120 - 0.120 - - 0 0 - 0.551 - 0.551 - - 0 - 0.00%
2002-10-28 0 0.120 - 0.130 - - 0 0 - 0.551 - 0.596 - - 0 - 0.00%
2002-10-25 0 0.120 - 0.120 - - 0 0 - 0.551 - 0.551 - - 0 - 0.00%
2002-10-24 0 0.120 - 0.120 0.120 0.120 2,000 240 0.1200 0.551 - 0.551 0.551 0.551 436 0.5506 9.09%
2002-10-23 0 0.110 0.110 0.115 - - 0 0 - 0.505 0.505 0.528 - - 0 - 1.85%
2002-10-22 0 0.108 - 0.108 - - 0 0 - 0.496 - 0.496 - - 0 - -1.82%
2002-10-21 0 0.110 0.110 0.111 - - 0 0 - 0.505 0.505 0.509 - - 0 - 3.77%
2002-10-18 0 0.106 0.106 - - - 0 0 - 0.486 0.486 - - - 0 - 32.50%
2002-10-17 0 0.080 - - - - 0 0 - 0.367 - - - - 0 - 0.00%
2002-10-16 0 0.080 0.080 0.081 - - 0 0 - 0.367 0.367 0.372 - - 0 - 2.56%
2002-10-15 0 0.078 - - - - 0 0 - 0.358 - - - - 0 - 0.00%
2002-10-11 0 0.078 - 0.078 0.078 0.078 2,000 156 0.0780 0.358 - 0.358 0.358 0.358 436 0.3579 11.43%
2002-10-10 0 0.070 - 0.078 - - 0 0 - 0.321 - 0.358 - - 0 - 0.00%
2002-10-09 0 0.070 - 0.070 0.070 0.070 200,000 14,000 0.0700 0.321 - 0.321 0.321 0.321 43,588 0.3212 -12.50%
2002-10-08 0 0.080 0.078 0.085 0.080 0.080 100,000 8,000 0.0800 0.367 0.358 0.390 0.367 0.367 21,794 0.3671 -15.79%
2002-10-07 0 0.095 - 0.095 - - 0 0 - 0.436 - 0.436 - - 0 - 0.00%
2002-10-04 0 0.095 - 0.103 - - 0 0 - 0.436 - 0.473 - - 0 - 0.00%
2002-10-03 0 0.095 - - - - 0 0 - 0.436 - - - - 0 - 0.00%
2002-10-02 0 0.095 - - - - 0 0 - 0.436 - - - - 0 - 0.00%
2002-09-30 0 0.095 - - - - 0 0 - 0.436 - - - - 0 - 0.00%
2002-09-27 0 0.095 - - - - 0 0 - 0.436 - - - - 0 - 0.00%
2002-09-26 0 0.095 - 0.095 - - 0 0 - 0.436 - 0.436 - - 0 - 0.00%
2002-09-25 0 0.095 - 0.095 - - 0 0 - 0.436 - 0.436 - - 0 - 0.00%
2002-09-24 0 0.095 - 0.095 - - 0 0 - 0.436 - 0.436 - - 0 - -3.06%
2002-09-23 0 0.098 - 0.100 - - 0 0 - 0.450 - 0.459 - - 0 - 0.00%
2002-09-20 0 0.098 - 0.100 - - 0 0 - 0.450 - 0.459 - - 0 - 0.00%
2002-09-19 0 0.098 - 0.100 - - 0 0 - 0.450 - 0.459 - - 0 - 0.00%
2002-09-18 0 0.098 - 0.100 - - 0 0 - 0.450 - 0.459 - - 0 - 0.00%
2002-09-17 0 0.098 - - - - 0 0 - 0.450 - - - - 0 - 0.00%
2002-09-16 0 0.098 - 0.098 - - 0 0 - 0.450 - 0.450 - - 0 - 0.00%
2002-09-13 0 0.098 - - - - 0 0 - 0.450 - - - - 0 - 0.00%
2002-09-12 0 0.098 - - - - 0 0 - 0.450 - - - - 0 - 0.00%
2002-09-11 0 0.098 - - - - 0 0 - 0.450 - - - - 0 - 0.00%
2002-09-10 0 0.098 - - - - 0 0 - 0.450 - - - - 0 - 0.00%
2002-09-09 0 0.098 - - - - 0 0 - 0.450 - - - - 0 - 0.00%
2002-09-06 0 0.098 - - - - 0 0 - 0.450 - - - - 0 - 0.00%
2002-09-05 0 0.098 - 0.098 - - 0 0 - 0.450 - 0.450 - - 0 - 0.00%
2002-09-04 0 0.098 - 0.098 - - 0 0 - 0.450 - 0.450 - - 0 - 0.00%
2002-09-03 0 0.098 - 0.098 - - 0 0 - 0.450 - 0.450 - - 0 - -2.00%
2002-09-02 0 0.100 - 0.100 - - 0 0 - 0.459 - 0.459 - - 0 - 0.00%
2002-08-30 0 0.100 - - - - 0 0 - 0.459 - - - - 0 - 0.00%
2002-08-29 0 0.100 - - - - 0 0 - 0.459 - - - - 0 - 0.00%
2002-08-28 0 0.100 - - - - 0 0 - 0.459 - - - - 0 - 0.00%
2002-08-27 0 0.100 - - - - 0 0 - 0.459 - - - - 0 - 0.00%
2002-08-26 0 0.100 - - - - 0 0 - 0.459 - - - - 0 - 0.00%
2002-08-23 0 0.100 - - - - 0 0 - 0.459 - - - - 0 - 0.00%
2002-08-22 0 0.100 - - - - 0 0 - 0.459 - - - - 0 - 0.00%
2002-08-21 0 0.100 - - - - 0 0 - 0.459 - - - - 0 - 0.00%
2002-08-20 0 0.100 - - - - 0 0 - 0.459 - - - - 0 - 0.00%
2002-08-19 0 0.100 - - - - 0 0 - 0.459 - - - - 0 - 0.00%
2002-08-16 0 0.100 - 0.100 - - 0 0 - 0.459 - 0.459 - - 0 - -9.09%
2002-08-15 0 0.110 - 0.116 - - 0 0 - 0.505 - 0.532 - - 0 - 0.00%
2002-08-14 0 0.110 - 0.120 - - 0 0 - 0.505 - 0.551 - - 0 - 0.00%
2002-08-13 0 0.110 - 0.120 - - 0 0 - 0.505 - 0.551 - - 0 - 0.00%
2002-08-12 0 0.110 - 0.120 - - 0 0 - 0.505 - 0.551 - - 0 - 0.00%
2002-08-09 0 0.110 - - - - 0 0 - 0.505 - - - - 0 - 0.00%
2002-08-08 0 0.110 - 0.115 - - 0 0 - 0.505 - 0.528 - - 0 - 0.00%
2002-08-07 0 0.110 - - - - 0 0 - 0.505 - - - - 0 - 0.00%
2002-08-06 0 0.110 - - - - 0 0 - 0.505 - - - - 0 - 0.00%
2002-08-05 0 0.110 - 0.110 - - 0 0 - 0.505 - 0.505 - - 0 - 0.00%
2002-08-02 0 0.110 - 0.115 - - 0 0 - 0.505 - 0.528 - - 0 - 0.00%
2002-08-01 0 0.110 - 0.115 - - 0 0 - 0.505 - 0.528 - - 0 - 0.00%
2002-07-31 0 0.110 - - - - 0 0 - 0.505 - - - - 0 - 0.00%
2002-07-30 0 0.110 - 0.115 - - 0 0 - 0.505 - 0.528 - - 0 - 0.00%
2002-07-29 0 0.110 - 0.110 - - 0 0 - 0.505 - 0.505 - - 0 - -12.00%
2002-07-26 0 0.125 - 0.125 - - 0 0 - 0.574 - 0.574 - - 0 - -7.41%
2002-07-25 0 0.135 - - - - 0 0 - 0.619 - - - - 0 - 0.00%
2002-07-24 0 0.135 - - - - 0 0 - 0.619 - - - - 0 - 0.00%
2002-07-23 0 0.135 - 0.135 - - 0 0 - 0.619 - 0.619 - - 0 - -2.88%
2002-07-22 0 0.139 - 0.139 0.139 0.139 2,000 278 0.1390 0.638 - 0.638 0.638 0.638 436 0.6378 6.11%
2002-07-19 0 0.131 - 0.131 - - 0 0 - 0.601 - 0.601 - - 0 - 0.00%
2002-07-18 0 0.131 - 0.131 - - 0 0 - 0.601 - 0.601 - - 0 - 0.00%
2002-07-17 0 0.131 - 0.131 - - 0 0 - 0.601 - 0.601 - - 0 - -0.76%
2002-07-16 0 0.132 0.132 - - - 0 0 - 0.606 0.606 - - - 0 - 6.45%
2002-07-15 0 0.124 - 0.125 - - 0 0 - 0.569 - 0.574 - - 0 - 0.00%
2002-07-12 0 0.124 - 0.125 - - 0 0 - 0.569 - 0.574 - - 0 - 0.00%
2002-07-11 0 0.124 - 0.125 - - 0 0 - 0.569 - 0.574 - - 0 - 0.00%
2002-07-10 0 0.124 - 0.130 - - 0 0 - 0.569 - 0.596 - - 0 - 0.00%
2002-07-09 0 0.124 - 0.125 - - 0 0 - 0.569 - 0.574 - - 0 - 0.00%
2002-07-08 0 0.124 - 0.125 - - 0 0 - 0.569 - 0.574 - - 0 - 0.00%
2002-07-05 0 0.124 0.096 - 0.096 0.124 168,000 16,848 0.1003 0.569 0.440 - 0.440 0.569 36,614 0.4601 24.00%
2002-07-04 0 0.100 0.097 - - - 0 0 - 0.459 0.445 - - - 0 - 0.00%
2002-07-03 0 0.100 0.095 - - - 0 0 - 0.459 0.436 - - - 0 - 0.00%
2002-07-02 0 0.100 0.097 - - - 0 0 - 0.459 0.445 - - - 0 - 0.00%
2002-06-28 0 0.100 0.100 - 0.100 0.100 100,000 10,000 0.1000 0.459 0.459 - 0.459 0.459 21,794 0.4588 0.00%
2002-06-27 0 0.100 0.100 0.119 0.100 0.116 410,000 45,300 0.1105 0.459 0.459 0.546 0.459 0.532 89,356 0.5070 -19.35%
2002-06-26 0 0.124 - 0.125 - - 0 0 - 0.569 - 0.574 - - 0 - 0.00%
2002-06-25 0 0.124 0.124 - - - 0 0 - 0.569 0.569 - - - 0 - 6.90%
2002-06-24 0 0.116 0.116 - - - 0 0 - 0.532 0.532 - - - 0 - 7.41%
2002-06-21 0 0.108 0.108 - 0.092 0.092 100,000 9,200 0.0920 0.496 0.496 - 0.422 0.422 21,794 0.4221 8.00%
2002-06-20 0 0.100 0.100 - - - 0 0 - 0.459 0.459 - - - 0 - 6.38%
2002-06-19 0 0.094 0.090 - - - 0 0 - 0.431 0.413 - - - 0 - 0.00%
2002-06-18 0 0.094 0.092 0.104 0.094 0.100 650,000 62,900 0.0968 0.431 0.422 0.477 0.431 0.459 141,662 0.4440 -13.76%
2002-06-17 0 0.109 - 0.111 - - 0 0 - 0.500 - 0.509 - - 0 - 0.00%
2002-06-14 0 0.109 0.109 0.110 0.103 0.103 200,000 20,600 0.1030 0.500 0.500 0.505 0.473 0.473 43,588 0.4726 5.83%
2002-06-13 0 0.103 0.103 0.113 0.094 0.103 304,000 30,334 0.0998 0.473 0.473 0.518 0.431 0.473 66,254 0.4578 -1.90%
2002-06-12 0 0.105 0.099 0.110 - - 0 0 - 0.482 0.454 0.505 - - 0 - 0.00%
2002-06-11 0 0.105 0.105 - - - 0 0 - 0.482 0.482 - - - 0 - 5.00%
2002-06-10 0 0.100 0.100 0.113 0.100 0.100 100,000 10,000 0.1000 0.459 0.459 0.518 0.459 0.459 21,794 0.4588 -4.76%
2002-06-07 0 0.105 0.100 0.105 - - 0 0 - 0.482 0.459 0.482 - - 0 - 0.00%
2002-06-06 0 0.105 0.105 0.110 0.103 0.105 370,000 38,310 0.1035 0.482 0.482 0.505 0.473 0.482 80,638 0.4751 -5.41%
2002-06-05 0 0.111 - 0.115 - - 0 0 - 0.509 - 0.528 - - 0 - 0.00%
2002-06-04 0 0.111 - 0.115 - - 0 0 - 0.509 - 0.528 - - 0 - 0.00%
2002-06-03 0 0.111 0.100 0.111 0.115 0.115 308,000 35,420 0.1150 0.509 0.459 0.509 0.528 0.528 67,126 0.5277 0.00%
2002-05-31 0 0.111 - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2002-05-30 0 0.111 - 0.115 - - 0 0 - 0.509 - 0.528 - - 0 - 0.00%
2002-05-29 0 0.111 0.101 0.115 - - 0 0 - 0.509 0.463 0.528 - - 0 - 0.00%
2002-05-28 0 0.111 0.100 0.118 - - 0 0 - 0.509 0.459 0.541 - - 0 - 0.00%
2002-05-27 0 0.111 0.100 0.116 0.096 0.120 950,000 103,700 0.1092 0.509 0.459 0.532 0.440 0.551 207,044 0.5009 15.63%
2002-05-24 0 0.096 0.100 - 0.095 0.102 1,288,000 123,380 0.0958 0.440 0.459 - 0.436 0.468 280,709 0.4395 1.05%
2002-05-23 0 0.095 0.095 0.108 0.095 0.100 420,000 41,260 0.0982 0.436 0.436 0.496 0.436 0.459 91,535 0.4508 -9.52%
2002-05-22 0 0.105 0.098 0.110 - - 0 0 - 0.482 0.450 0.505 - - 0 - 0.00%
2002-05-21 0 0.105 0.103 - 0.105 0.105 100,000 10,500 0.1050 0.482 0.473 - 0.482 0.482 21,794 0.4818 -8.70%
2002-05-17 0 0.115 - - - - 0 0 - 0.528 - - - - 0 - 0.00%
2002-05-16 0 0.115 - 0.120 - - 0 0 - 0.528 - 0.551 - - 0 - 0.00%
2002-05-15 0 0.115 - 0.119 0.115 0.115 30,000 3,450 0.1150 0.528 - 0.546 0.528 0.528 6,538 0.5277 -4.17%
2002-05-14 0 0.120 0.101 0.120 0.120 0.120 12,000 1,440 0.1200 0.551 0.463 0.551 0.551 0.551 2,615 0.5506 0.00%
2002-05-13 0 0.120 - 0.125 - - 0 0 - 0.551 - 0.574 - - 0 - 0.00%
2002-05-10 0 0.120 - - - - 0 0 - 0.551 - - - - 0 - 0.00%
2002-05-09 0 0.120 0.112 0.120 - - 0 0 - 0.551 0.514 0.551 - - 0 - 0.00%
2002-05-08 0 0.120 0.108 - - - 0 0 - 0.551 0.496 - - - 0 - 0.00%
2002-05-07 0 0.120 0.113 - 0.113 0.120 426,000 49,256 0.1156 0.551 0.518 - 0.518 0.551 92,843 0.5305 3.45%
2002-05-06 0 0.116 0.116 - 0.116 0.116 46,000 5,336 0.1160 0.532 0.532 - 0.532 0.532 10,025 0.5323 -2.52%
2002-05-03 0 0.119 0.119 0.128 0.119 0.130 400,000 49,616 0.1240 0.546 0.546 0.587 0.546 0.596 87,177 0.5691 -11.85%
2002-05-02 0 0.135 - 0.135 - - 0 0 - 0.619 - 0.619 - - 0 - -3.57%
2002-04-30 0 0.140 - 0.150 0.140 0.148 200,000 28,800 0.1440 0.642 - 0.688 0.642 0.679 43,588 0.6607 0.00%
2002-04-29 0 0.140 - 0.146 - - 0 0 - 0.642 - 0.670 - - 0 - 0.00%
2002-04-26 0 0.140 - 0.148 - - 0 0 - 0.642 - 0.679 - - 0 - 0.00%
2002-04-25 0 0.140 - 0.140 - - 0 0 - 0.642 - 0.642 - - 0 - -2.10%
2002-04-24 0 0.143 - 0.143 - - 0 0 - 0.656 - 0.656 - - 0 - -1.38%
2002-04-23 0 0.145 - 0.145 - - 0 0 - 0.665 - 0.665 - - 0 - 0.00%
2002-04-22 0 0.145 - 0.150 - - 0 0 - 0.665 - 0.688 - - 0 - 0.00%
2002-04-19 0 0.145 - 0.145 - - 0 0 - 0.665 - 0.665 - - 0 - -2.03%
2002-04-18 0 0.148 - 0.150 - - 0 0 - 0.679 - 0.688 - - 0 - 0.00%
2002-04-17 0 0.148 - 0.148 - - 0 0 - 0.679 - 0.679 - - 0 - -2.63%
2002-04-16 0 0.152 - 0.155 - - 0 0 - 0.697 - 0.711 - - 0 - 0.00%
2002-04-15 0 0.152 - 0.152 0.155 0.155 94,000 14,570 0.1550 0.697 - 0.697 0.711 0.711 20,487 0.7112 4.83%
2002-04-12 0 0.145 - 0.155 - - 0 0 - 0.665 - 0.711 - - 0 - 0.00%
2002-04-11 0 0.145 - 0.155 - - 0 0 - 0.665 - 0.711 - - 0 - 0.00%
2002-04-10 0 0.145 - 0.150 - - 0 0 - 0.665 - 0.688 - - 0 - 0.00%
2002-04-09 0 0.145 - 0.149 - - 0 0 - 0.665 - 0.684 - - 0 - 0.00%
2002-04-08 0 0.145 - 0.150 - - 0 0 - 0.665 - 0.688 - - 0 - 0.00%
2002-04-04 0 0.145 - 0.150 - - 0 0 - 0.665 - 0.688 - - 0 - 0.00%
2002-04-03 0 0.145 - 0.150 - - 0 0 - 0.665 - 0.688 - - 0 - 0.00%
2002-04-02 0 0.145 - 0.149 - - 0 0 - 0.665 - 0.684 - - 0 - 0.00%
2002-03-28 0 0.145 - 0.150 - - 0 0 - 0.665 - 0.688 - - 0 - 0.00%
2002-03-27 0 0.145 - 0.150 - - 0 0 - 0.665 - 0.688 - - 0 - 0.00%
2002-03-26 0 0.145 - 0.150 - - 0 0 - 0.665 - 0.688 - - 0 - 0.00%
2002-03-25 0 0.145 - 0.150 - - 0 0 - 0.665 - 0.688 - - 0 - 0.00%
2002-03-22 0 0.145 - 0.150 - - 0 0 - 0.665 - 0.688 - - 0 - 0.00%
2002-03-21 0 0.145 - 0.145 0.148 0.148 50,000 7,400 0.1480 0.665 - 0.665 0.679 0.679 10,897 0.6791 -2.03%
2002-03-20 0 0.148 - 0.150 0.148 0.153 150,000 22,450 0.1497 0.679 - 0.688 0.679 0.702 32,691 0.6867 2.07%
2002-03-19 0 0.145 - 0.150 - - 0 0 - 0.665 - 0.688 - - 0 - 0.00%
2002-03-18 0 0.145 - 0.150 0.145 0.145 80,000 11,600 0.1450 0.665 - 0.688 0.665 0.665 17,435 0.6653 0.00%
2002-03-15 0 0.145 - 0.145 - - 0 0 - 0.665 - 0.665 - - 0 - 0.00%
2002-03-14 0 0.145 - 0.145 - - 0 0 - 0.665 - 0.665 - - 0 - 0.00%
2002-03-13 0 0.145 - 0.145 - - 0 0 - 0.665 - 0.665 - - 0 - 0.00%
2002-03-12 0 0.145 - 0.145 - - 0 0 - 0.665 - 0.665 - - 0 - 0.00%
2002-03-11 0 0.145 - 0.145 - - 0 0 - 0.665 - 0.665 - - 0 - 0.00%
2002-03-08 0 0.145 - 0.150 - - 0 0 - 0.665 - 0.688 - - 0 - 0.00%
2002-03-07 0 0.145 - 0.148 - - 0 0 - 0.665 - 0.679 - - 0 - 0.00%
2002-03-06 0 0.145 - 0.150 - - 0 0 - 0.665 - 0.688 - - 0 - 0.00%
2002-03-05 0 0.145 - 0.148 - - 0 0 - 0.665 - 0.679 - - 0 - 0.00%
2002-03-04 0 0.145 - 0.148 - - 0 0 - 0.665 - 0.679 - - 0 - 0.00%
2002-03-01 0 0.145 - 0.148 - - 0 0 - 0.665 - 0.679 - - 0 - 0.00%
2002-02-28 0 0.145 - 0.145 0.145 0.145 50,000 7,250 0.1450 0.665 - 0.665 0.665 0.665 10,897 0.6653 7.41%
2002-02-27 0 0.135 - - - - 0 0 - 0.619 - - - - 0 - 0.00%
2002-02-26 0 0.135 - - - - 0 0 - 0.619 - - - - 0 - 0.00%
2002-02-25 0 0.135 - - - - 0 0 - 0.619 - - - - 0 - 0.00%
2002-02-22 0 0.135 0.135 0.145 - - 0 0 - 0.619 0.619 0.665 - - 0 - 0.00%
2002-02-21 0 0.135 - 0.140 - - 0 0 - 0.619 - 0.642 - - 0 - 0.00%
2002-02-20 0 0.135 - 0.145 - - 0 0 - 0.619 - 0.665 - - 0 - 0.00%
2002-02-19 0 0.135 0.135 0.139 - - 0 0 - 0.619 0.619 0.638 - - 0 - 0.00%
2002-02-18 0 0.135 0.135 - - - 0 0 - 0.619 0.619 - - - 0 - 0.00%
2002-02-15 0 0.135 - - - - 0 0 - 0.619 - - - - 0 - 0.00%
2002-02-11 0 0.135 - - - - 0 0 - 0.619 - - - - 0 - 0.00%
2002-02-08 0 0.135 0.135 - 0.135 0.135 100,000 13,500 0.1350 0.619 0.619 - 0.619 0.619 21,794 0.6194 0.00%
2002-02-07 0 0.135 0.135 0.150 0.135 0.135 308,000 41,580 0.1350 0.619 0.619 0.688 0.619 0.619 67,126 0.6194 -1.46%
2002-02-06 0 0.137 0.135 0.145 0.135 0.150 590,000 81,148 0.1375 0.629 0.619 0.665 0.619 0.688 128,585 0.6311 1.48%
2002-02-05 0 0.135 0.135 0.139 0.135 0.135 474,000 63,990 0.1350 0.619 0.619 0.638 0.619 0.619 103,304 0.6194 0.00%
2002-02-04 0 0.135 0.135 0.148 0.135 0.135 100,000 13,500 0.1350 0.619 0.619 0.679 0.619 0.619 21,794 0.6194 -3.57%
2002-02-01 0 0.140 0.140 - 0.135 0.140 76,000 10,490 0.1380 0.642 0.642 - 0.619 0.642 16,564 0.6333 8.53%
2002-01-31 0 0.129 0.129 - 0.129 0.133 530,000 70,370 0.1328 0.592 0.592 - 0.592 0.610 115,509 0.6092 -3.01%
2002-01-30 0 0.133 - 0.135 0.133 0.133 100,000 13,300 0.1330 0.610 - 0.619 0.610 0.610 21,794 0.6103 0.00%
2002-01-29 0 0.133 - 0.138 - - 0 0 - 0.610 - 0.633 - - 0 - 0.00%
2002-01-28 0 0.133 - 0.133 - - 0 0 - 0.610 - 0.610 - - 0 - -0.75%
2002-01-25 0 0.134 - 0.134 - - 0 0 - 0.615 - 0.615 - - 0 - -2.90%
2002-01-24 0 0.138 - 0.138 - - 0 0 - 0.633 - 0.633 - - 0 - -1.43%
2002-01-23 0 0.140 - 0.155 - - 0 0 - 0.642 - 0.711 - - 0 - 0.00%
2002-01-22 0 0.140 - 0.140 - - 0 0 - 0.642 - 0.642 - - 0 - -1.41%
2002-01-21 0 0.142 - 0.142 - - 0 0 - 0.652 - 0.652 - - 0 - 0.00%
2002-01-18 0 0.142 - - - - 0 0 - 0.652 - - - - 0 - 0.00%
2002-01-17 0 0.142 - - - - 0 0 - 0.652 - - - - 0 - 0.00%
2002-01-16 0 0.142 - 0.142 - - 0 0 - 0.652 - 0.652 - - 0 - 0.00%
2002-01-15 0 0.142 - 0.142 - - 0 0 - 0.652 - 0.652 - - 0 - 0.00%
2002-01-14 0 0.142 - 0.143 - - 0 0 - 0.652 - 0.656 - - 0 - 0.00%
2002-01-11 0 0.142 - 0.145 - - 0 0 - 0.652 - 0.665 - - 0 - 0.00%
2002-01-10 0 0.142 - 0.143 - - 0 0 - 0.652 - 0.656 - - 0 - 0.00%
2002-01-09 0 0.142 - 0.145 - - 0 0 - 0.652 - 0.665 - - 0 - 0.00%
2002-01-08 0 0.142 0.142 0.150 0.142 0.142 110,000 15,620 0.1420 0.652 0.652 0.688 0.652 0.652 23,974 0.6516 0.00%
2002-01-07 0 0.142 0.142 0.150 0.142 0.142 165,802 23,531 0.1419 0.652 0.652 0.688 0.652 0.652 36,135 0.6512 -4.70%
2002-01-04 0 0.149 - 0.157 - - 0 0 - 0.684 - 0.720 - - 0 - 0.00%
2002-01-03 0 0.149 - 0.160 - - 0 0 - 0.684 - 0.734 - - 0 - 0.00%
2002-01-02 0 0.149 0.140 0.155 0.149 0.149 100,000 14,900 0.1490 0.684 0.642 0.711 0.684 0.684 21,794 0.6837 5.67%
2001-12-31 0 0.141 0.133 - - - 0 0 - 0.647 0.610 - - - 0 - 0.00%
2001-12-28 0 0.141 0.141 - 0.140 0.141 178,000 25,070 0.1408 0.647 0.647 - 0.642 0.647 38,794 0.6462 -0.70%
2001-12-27 0 0.142 0.135 - 0.142 0.146 1,700,000 243,300 0.1431 0.652 0.619 - 0.652 0.670 370,501 0.6567 -5.33%
2001-12-24 0 0.150 - 0.158 0.150 0.150 40,000 6,000 0.1500 0.688 - 0.725 0.688 0.688 8,718 0.6883 -5.06%
2001-12-21 0 0.158 - 0.163 - - 0 0 - 0.725 - 0.748 - - 0 - 0.00%
2001-12-20 0 0.158 0.153 0.158 0.146 0.163 1,572,000 246,886 0.1571 0.725 0.702 0.725 0.670 0.748 342,604 0.7206 12.06%
2001-12-19 0 0.141 0.132 0.145 0.140 0.160 1,460,020 213,733 0.1464 0.647 0.606 0.665 0.642 0.734 318,199 0.6717 -11.87%
2001-12-18 0 0.160 0.152 0.175 0.160 0.193 1,280,000 237,790 0.1858 0.734 0.697 0.803 0.734 0.886 278,965 0.8524 -19.19%
2001-12-17 0 0.198 0.198 0.203 0.185 0.215 6,646,500 1,339,478 0.2015 0.909 0.909 0.931 0.849 0.987 1,448,548 0.9247 7.03%
2001-12-14 0 0.185 0.185 0.190 0.160 0.193 4,633,750 834,274 0.1800 0.849 0.849 0.872 0.734 0.886 1,009,886 0.8261 15.63%
2001-12-13 0 0.160 0.155 0.160 0.161 0.164 476,000 77,584 0.1630 0.734 0.711 0.734 0.739 0.752 103,740 0.7479 -3.03%
2001-12-12 0 0.165 0.163 0.167 0.158 0.180 4,448,000 746,960 0.1679 0.757 0.748 0.766 0.725 0.826 969,404 0.7705 6.45%
2001-12-11 0 0.155 0.150 0.153 0.140 0.156 2,078,000 309,954 0.1492 0.711 0.688 0.702 0.642 0.716 452,882 0.6844 14.81%
2001-12-10 0 0.135 0.135 0.140 0.132 0.140 640,000 87,630 0.1369 0.619 0.619 0.642 0.606 0.642 139,483 0.6283 -3.57%
2001-12-07 0 0.140 0.140 0.143 0.140 0.140 194,000 27,160 0.1400 0.642 0.642 0.656 0.642 0.642 42,281 0.6424 -2.10%
2001-12-06 0 0.143 0.134 0.143 0.132 0.155 2,166,000 311,284 0.1437 0.656 0.615 0.656 0.606 0.711 472,061 0.6594 -4.67%
2001-12-05 0 0.150 0.143 0.152 0.140 0.166 1,845,802 281,415 0.1525 0.688 0.656 0.697 0.642 0.762 402,277 0.6996 -9.64%
2001-12-04 0 0.166 0.157 0.166 0.140 0.169 2,984,000 464,220 0.1556 0.762 0.720 0.762 0.642 0.775 650,337 0.7138 16.08%
2001-12-03 0 0.143 0.136 0.143 0.138 0.145 2,292,421 322,605 0.1407 0.656 0.624 0.656 0.633 0.665 499,614 0.6457 14.40%
2001-11-30 0 0.125 0.120 0.125 0.120 0.126 734,585 88,720 0.1208 0.574 0.551 0.574 0.551 0.578 160,097 0.5542 10.62%
2001-11-29 0 0.113 0.105 0.113 0.100 0.114 400,000 43,650 0.1091 0.518 0.482 0.518 0.459 0.523 87,177 0.5007 -7.38%
2001-11-28 0 0.122 - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2001-11-27 0 0.122 - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2001-11-26 0 0.122 - 0.127 0.122 0.140 300,000 39,600 0.1320 0.560 - 0.583 0.560 0.642 65,382 0.6057 -12.86%
2001-11-23 0 0.140 0.135 0.145 0.140 0.140 86,000 12,040 0.1400 0.642 0.619 0.665 0.642 0.642 18,743 0.6424 7.69%
2001-11-22 0 0.130 0.130 0.135 - - 0 0 - 0.596 0.596 0.619 - - 0 - 4.00%
2001-11-21 0 0.125 0.125 0.130 - - 0 0 - 0.574 0.574 0.596 - - 0 - 4.17%
2001-11-20 0 0.120 0.124 0.125 - - 0 0 - 0.551 0.569 0.574 - - 0 - 0.00%
2001-11-19 0 0.120 0.125 - - - 0 0 - 0.551 0.574 - - - 0 - 9.09%
2001-11-16 0 0.110 - 0.110 0.110 0.110 317,000 34,860 0.1100 0.505 - 0.505 0.505 0.505 69,087 0.5046 -8.33%
2001-11-15 0 0.120 0.120 0.129 - - 0 0 - 0.551 0.551 0.592 - - 0 - 4.35%
2001-11-14 0 0.115 0.119 0.120 - - 0 0 - 0.528 0.546 0.551 - - 0 - 0.00%
2001-11-13 0 0.115 - - - - 0 0 - 0.528 - - - - 0 - 0.00%
2001-11-12 0 0.115 - - - - 0 0 - 0.528 - - - - 0 - 0.00%
2001-11-09 0 0.115 0.115 - - - 0 0 - 0.528 0.528 - - - 0 - 9.52%
2001-11-08 0 0.105 0.100 0.114 - - 0 0 - 0.482 0.459 0.523 - - 0 - 0.00%
2001-11-07 0 0.105 - - - - 0 0 - 0.482 - - - - 0 - 0.00%
2001-11-06 0 0.105 0.110 - - - 0 0 - 0.482 0.505 - - - 0 - 0.00%
2001-11-05 0 0.105 - - - - 0 0 - 0.482 - - - - 0 - 0.00%
2001-11-02 0 0.105 - 0.110 - - 0 0 - 0.482 - 0.505 - - 0 - 0.00%
2001-11-01 0 0.105 - - - - 0 0 - 0.482 - - - - 0 - 0.00%
2001-10-31 0 0.105 0.109 0.110 0.100 0.105 430,000 44,150 0.1027 0.482 0.500 0.505 0.459 0.482 93,715 0.4711 0.00%
2001-10-30 0 0.105 0.105 - 0.100 0.105 374,000 39,106 0.1046 0.482 0.482 - 0.459 0.482 81,510 0.4798 -4.55%
2001-10-29 0 0.110 0.110 - 0.100 0.100 268,500 26,845 0.1000 0.505 0.505 - 0.459 0.459 58,517 0.4588 10.00%
2001-10-26 0 0.100 - 0.100 - - 62,500 6,250 0.1000 0.459 - 0.459 - - 13,621 0.4588 0.00%
2001-10-24 0 0.100 - - - - 0 0 - 0.459 - - - - 0 - 0.00%
2001-10-23 0 0.100 - 0.100 0.120 0.120 2,000 240 0.1200 0.459 - 0.459 0.551 0.551 436 0.5506 -11.50%
2001-10-22 0 0.113 - - - - 0 0 - 0.518 - - - - 0 - 0.00%
2001-10-19 0 0.113 - - - - 0 0 - 0.518 - - - - 0 - 0.00%
2001-10-18 0 0.113 - 0.113 - - 0 0 - 0.518 - 0.518 - - 0 - -1.74%
2001-10-17 0 0.115 0.120 - - - 0 0 - 0.528 0.551 - - - 0 - 9.52%
2001-10-16 0 0.105 0.105 - - - 0 0 - 0.482 0.482 - - - 0 - 6.06%
2001-10-15 0 0.099 - 0.100 - - 0 0 - 0.454 - 0.459 - - 0 - 0.00%
2001-10-12 0 0.099 - 0.100 - - 0 0 - 0.454 - 0.459 - - 0 - 0.00%
2001-10-11 0 0.099 - 0.100 - - 0 0 - 0.454 - 0.459 - - 0 - 0.00%
2001-10-10 0 0.099 - 0.099 - - 0 0 - 0.454 - 0.454 - - 0 - 0.00%
2001-10-09 0 0.099 - 0.099 - - 0 0 - 0.454 - 0.454 - - 0 - -1.00%
2001-10-08 0 0.100 - - - - 0 0 - 0.459 - - - - 0 - 0.00%
2001-10-05 0 0.100 - - - - 0 0 - 0.459 - - - - 0 - 0.00%
2001-10-04 0 0.100 - - - - 0 0 - 0.459 - - - - 0 - 0.00%
2001-10-03 0 0.100 - - - - 0 0 - 0.459 - - - - 0 - 0.00%
2001-09-28 0 0.100 - - - - 0 0 - 0.459 - - - - 0 - 0.00%
2001-09-27 0 0.100 - 0.100 - - 0 0 - 0.459 - 0.459 - - 0 - -4.76%
2001-09-26 0 0.105 - - - - 0 0 - 0.482 - - - - 0 - 0.00%
2001-09-25 0 0.105 0.105 - - - 0 0 - 0.482 0.482 - - - 0 - 10.53%
2001-09-24 0 0.095 - - - - 0 0 - 0.436 - - - - 0 - 0.00%
2001-09-21 0 0.095 - - - - 0 0 - 0.436 - - - - 0 - 0.00%
2001-09-20 0 0.095 - - - - 0 0 - 0.436 - - - - 0 - 0.00%
2001-09-19 0 0.095 - - - - 0 0 - 0.436 - - - - 0 - 0.00%
2001-09-18 0 0.095 - - - - 0 0 - 0.436 - - - - 0 - 0.00%
2001-09-17 0 0.095 - - - - 0 0 - 0.436 - - - - 0 - 0.00%
2001-09-14 0 0.095 0.095 - - - 0 0 - 0.436 0.436 - - - 0 - 11.76%
2001-09-13 0 0.085 - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2001-09-12 0 0.085 - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2001-09-11 0 0.085 - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2001-09-10 0 0.085 - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2001-09-07 0 0.085 - 0.085 - - 0 0 - 0.390 - 0.390 - - 0 - 0.00%
2001-09-06 0 0.085 - 0.085 - - 0 0 - 0.390 - 0.390 - - 0 - 0.00%
2001-09-05 0 0.085 - 0.085 - - 0 0 - 0.390 - 0.390 - - 0 - 0.00%
2001-09-04 0 0.085 - 0.090 - - 0 0 - 0.390 - 0.413 - - 0 - 0.00%
2001-09-03 0 0.085 - - 0.085 0.085 100,000 8,500 0.0850 0.390 - - 0.390 0.390 21,794 0.3900 -9.57%
2001-08-31 0 0.094 - 0.095 - - 0 0 - 0.431 - 0.436 - - 0 - 0.00%
2001-08-30 0 0.094 - - - - 0 0 - 0.431 - - - - 0 - 0.00%
2001-08-29 0 0.094 - 0.095 - - 0 0 - 0.431 - 0.436 - - 0 - 0.00%
2001-08-28 0 0.094 - 0.094 - - 0 0 - 0.431 - 0.431 - - 0 - -1.05%
2001-08-27 0 0.095 - 0.095 - - 0 0 - 0.436 - 0.436 - - 0 - 0.00%
2001-08-24 0 0.095 - 0.096 - - 0 0 - 0.436 - 0.440 - - 0 - 0.00%
2001-08-23 0 0.095 - 0.099 - - 0 0 - 0.436 - 0.454 - - 0 - 0.00%
2001-08-22 0 0.095 0.088 0.095 - - 0 0 - 0.436 0.404 0.436 - - 0 - -1.04%
2001-08-21 0 0.096 - 0.096 0.096 0.096 100,000 9,600 0.0960 0.440 - 0.440 0.440 0.440 21,794 0.4405 -1.03%
2001-08-20 0 0.097 - 0.100 - - 0 0 - 0.445 - 0.459 - - 0 - 0.00%
2001-08-17 0 0.097 0.090 0.097 - - 0 0 - 0.445 0.413 0.445 - - 0 - -1.02%
2001-08-16 0 0.098 - 0.098 - - 0 0 - 0.450 - 0.450 - - 0 - -1.01%
2001-08-15 0 0.099 - 0.099 - - 0 0 - 0.454 - 0.454 - - 0 - 0.00%
2001-08-14 0 0.099 - 0.099 - - 0 0 - 0.454 - 0.454 - - 0 - 0.00%
2001-08-13 0 0.099 0.090 0.099 0.095 0.099 182,000 17,298 0.0950 0.454 0.413 0.454 0.436 0.454 39,665 0.4361 4.21%
2001-08-10 0 0.095 0.098 0.099 0.095 0.095 388,213 36,877 0.0950 0.436 0.450 0.454 0.436 0.436 84,608 0.4359 0.00%
2001-08-09 0 0.095 0.087 0.094 0.095 0.095 400,000 38,000 0.0950 0.436 0.399 0.431 0.436 0.436 87,177 0.4359 -5.00%
2001-08-08 0 0.100 0.095 0.100 - - 0 0 - 0.459 0.436 0.459 - - 0 - 0.00%
2001-08-07 0 0.100 0.095 0.100 0.100 0.100 536,000 53,600 0.1000 0.459 0.436 0.459 0.459 0.459 116,817 0.4588 0.00%
2001-08-06 0 0.100 0.100 0.105 0.100 0.100 60,000 6,000 0.1000 0.459 0.459 0.482 0.459 0.459 13,076 0.4588 -4.76%
2001-08-03 0 0.105 0.100 0.113 - - 0 0 - 0.482 0.459 0.518 - - 0 - 0.00%
2001-08-02 0 0.105 0.105 0.115 - - 0 0 - 0.482 0.482 0.528 - - 0 - 0.00%
2001-08-01 0 0.105 0.105 - - - 0 0 - 0.482 0.482 - - - 0 - 0.00%
2001-07-31 0 0.105 0.105 0.119 0.105 0.109 104,000 11,320 0.1088 0.482 0.482 0.546 0.482 0.500 22,666 0.4994 -3.67%
2001-07-30 0 0.109 - 0.115 0.109 0.109 300,000 32,700 0.1090 0.500 - 0.528 0.500 0.500 65,382 0.5001 -0.91%
2001-07-27 0 0.110 0.105 0.112 0.105 0.115 704,000 77,920 0.1107 0.505 0.482 0.514 0.482 0.528 153,431 0.5079 -4.35%
2001-07-26 0 0.115 0.110 0.119 0.115 0.115 100,000 11,500 0.1150 0.528 0.505 0.546 0.528 0.528 21,794 0.5277 -2.54%
2001-07-24 0 0.118 0.110 0.118 - - 0 0 - 0.541 0.505 0.541 - - 0 - -0.84%
2001-07-23 0 0.119 0.115 0.119 0.119 0.119 300,000 35,700 0.1190 0.546 0.528 0.546 0.546 0.546 65,382 0.5460 0.85%
2001-07-20 0 0.118 0.113 0.118 0.110 0.118 739,141 87,003 0.1177 0.541 0.518 0.541 0.505 0.541 161,090 0.5401 7.27%
2001-07-19 0 0.110 0.115 0.116 0.110 0.115 150,000 17,000 0.1133 0.505 0.528 0.532 0.505 0.528 32,691 0.5200 -8.33%
2001-07-18 0 0.120 0.119 0.122 0.120 0.122 2,492,000 302,638 0.1214 0.551 0.546 0.560 0.551 0.560 543,110 0.5572 0.84%
2001-07-17 0 0.119 0.115 0.119 0.119 0.140 1,304,000 161,780 0.1241 0.546 0.528 0.546 0.546 0.642 284,196 0.5693 -17.93%
2001-07-16 0 0.145 0.140 0.158 0.145 0.150 200,000 29,500 0.1475 0.665 0.642 0.725 0.665 0.688 43,588 0.6768 -14.71%
2001-07-13 0 0.170 0.150 - - - 0 0 - 0.780 0.688 - - - 0 - 0.00%
2001-07-12 0 0.170 0.170 - - - 0 0 - 0.780 0.780 - - - 0 - 6.25%
2001-07-11 0 0.160 0.168 - 0.160 0.160 70,000 11,200 0.1600 0.734 0.771 - 0.734 0.734 15,256 0.7341 0.00%
2001-07-10 0 0.160 0.150 0.168 0.150 0.160 324,000 49,124 0.1516 0.734 0.688 0.771 0.688 0.734 70,613 0.6957 5.26%
2001-07-09 0 0.152 0.152 - 0.150 0.151 272,000 40,830 0.1501 0.697 0.697 - 0.688 0.693 59,280 0.6888 -5.00%
2001-07-05 0 0.160 0.152 0.180 0.160 0.175 650,000 111,460 0.1715 0.734 0.697 0.826 0.734 0.803 141,662 0.7868 -11.11%
2001-07-04 0 0.180 - 0.180 - - 0 0 - 0.826 - 0.826 - - 0 - -2.17%
2001-07-03 0 0.184 - 0.184 0.190 0.195 250,000 48,250 0.1930 0.844 - 0.844 0.872 0.895 54,485 0.8856 -5.64%
2001-06-29 0 0.195 - 0.195 - - 0 0 - 0.895 - 0.895 - - 0 - -9.30%
2001-06-28 0 0.215 - 0.215 0.188 0.215 564,000 107,710 0.1910 0.987 - 0.987 0.863 0.987 122,919 0.8763 -4.02%
2001-06-27 0 0.224 - 0.230 - - 0 0 - 1.028 - 1.055 - - 0 - 0.00%
2001-06-26 0 0.224 - - - - 0 0 - 1.028 - - - - 0 - 0.00%
2001-06-22 0 0.224 - - - - 0 0 - 1.028 - - - - 0 - 0.00%
2001-06-21 0 0.224 - 0.228 - - 0 0 - 1.028 - 1.046 - - 0 - 0.00%
2001-06-20 0 0.224 - - - - 0 0 - 1.028 - - - - 0 - 0.00%
2001-06-19 0 0.224 - - - - 0 0 - 1.028 - - - - 0 - 0.00%
2001-06-18 0 0.224 - 0.320 - - 0 0 - 1.028 - 1.468 - - 0 - 0.00%
2001-06-15 0 0.224 - - - - 0 0 - 1.028 - - - - 0 - 0.00%
2001-06-14 0 0.250 - 0.265 - - 0 0 - 1.028 - 1.089 - - 0 - 0.00%
2001-06-13 0 0.250 - 0.265 - - 0 0 - 1.028 - 1.089 - - 0 - 0.00%
2001-06-12 0 0.250 0.250 0.260 0.250 0.270 120,000 32,100 0.2675 1.028 1.028 1.069 1.028 1.110 29,189 1.0997 -13.79%
2001-06-11 0 0.290 0.270 0.300 0.220 0.290 548,000 128,648 0.2348 1.192 1.110 1.233 0.904 1.192 133,295 0.9651 29.46%
2001-06-08 0 0.224 0.220 0.230 0.188 0.224 508,000 105,214 0.2071 0.921 0.904 0.946 0.773 0.921 123,565 0.8515 39.13%
2001-06-07 0 0.161 0.161 - 0.160 0.160 74,000 11,840 0.1600 0.662 0.662 - 0.658 0.658 18,000 0.6578 0.63%
2001-06-06 0 0.160 0.160 0.162 0.138 0.160 1,308,000 198,202 0.1515 0.658 0.658 0.666 0.567 0.658 318,156 0.6230 3.23%
2001-06-05 0 0.155 0.155 - - - 0 0 - 0.637 0.637 - - - 0 - 0.00%
2001-06-04 0 0.155 0.150 0.159 0.150 0.155 162,000 24,640 0.1521 0.637 0.617 0.654 0.617 0.637 39,405 0.6253 0.00%
2001-06-01 0 0.155 0.155 - 0.155 0.163 446,000 70,930 0.1590 0.637 0.637 - 0.637 0.670 108,484 0.6538 -5.49%
2001-05-31 0 0.164 0.164 - 0.164 0.167 302,000 49,762 0.1648 0.674 0.674 - 0.674 0.687 73,458 0.6774 -3.53%
2001-05-30 0 0.170 0.170 0.175 0.155 0.170 30,000 4,832 0.1611 0.699 0.699 0.719 0.637 0.699 7,297 0.6622 23.19%
2001-05-29 1 0.138 - - - - 0 0 - 0.567 - - - - 0 - 0.00%
2001-05-28 0 0.138 0.138 0.158 0.138 0.140 120,000 16,760 0.1397 0.567 0.567 0.650 0.567 0.576 29,189 0.5742 -4.17%
2001-05-25 0 0.144 0.141 0.158 0.124 0.144 200,000 26,400 0.1320 0.592 0.580 0.650 0.510 0.592 48,648 0.5427 15.20%
2001-05-24 0 0.125 0.117 - - - 0 0 - 0.514 0.481 - - - 0 - 0.00%
2001-05-23 0 0.125 0.125 - 0.120 0.125 116,000 14,110 0.1216 0.514 0.514 - 0.493 0.514 28,216 0.5001 0.00%
2001-05-22 0 0.125 - - - - 0 0 - 0.514 - - - - 0 - 0.00%
2001-05-21 0 0.125 - 0.125 - - 0 0 - 0.514 - 0.514 - - 0 - 0.00%
2001-05-18 0 0.125 - - - - 0 0 - 0.514 - - - - 0 - 0.00%
2001-05-17 0 0.125 - - 0.124 0.125 300,000 37,300 0.1243 0.514 - - 0.510 0.514 72,971 0.5112 0.00%
2001-05-16 0 0.125 - 0.125 - - 0 0 - 0.514 - 0.514 - - 0 - 0.00%
2001-05-15 0 0.125 - - - - 0 0 - 0.514 - - - - 0 - 0.00%
2001-05-14 0 0.125 - - - - 0 0 - 0.514 - - - - 0 - 0.00%
2001-05-11 0 0.125 - - - - 0 0 - 0.514 - - - - 0 - 0.00%
2001-05-10 0 0.125 - - - - 0 0 - 0.514 - - - - 0 - 0.00%
2001-05-09 0 0.125 - - - - 0 0 - 0.514 - - - - 0 - 0.00%
2001-05-08 0 0.125 - - - - 0 0 - 0.514 - - - - 0 - 0.00%
2001-05-07 0 0.125 - - - - 0 0 - 0.514 - - - - 0 - 0.00%
2001-05-04 0 0.125 - - - - 0 0 - 0.514 - - - - 0 - 0.00%
2001-05-03 0 0.125 - - - - 0 0 - 0.514 - - - - 0 - 0.00%
2001-05-02 0 0.125 - - - - 0 0 - 0.514 - - - - 0 - 0.00%
2001-04-27 0 0.125 - - - - 0 0 - 0.514 - - - - 0 - 0.00%
2001-04-26 0 0.125 - - - - 0 0 - 0.514 - - - - 0 - 0.00%
2001-04-25 0 0.125 - - - - 0 0 - 0.514 - - - - 0 - 0.00%
2001-04-24 0 0.125 - - - - 0 0 - 0.514 - - - - 0 - 0.00%
2001-04-23 0 0.125 - - - - 0 0 - 0.514 - - - - 0 - 0.00%
2001-04-20 0 0.125 - - - - 0 0 - 0.514 - - - - 0 - 0.00%
2001-04-19 0 0.125 - - - - 0 0 - 0.514 - - - - 0 - 0.00%
2001-04-18 0 0.125 - - - - 0 0 - 0.514 - - - - 0 - 0.00%
2001-04-17 0 0.125 - - - - 0 0 - 0.514 - - - - 0 - 0.00%
2001-04-12 0 0.125 - - - - 0 0 - 0.514 - - - - 0 - 0.00%
2001-04-11 0 0.125 - - - - 0 0 - 0.514 - - - - 0 - 0.00%
2001-04-10 0 0.125 - - - - 0 0 - 0.514 - - - - 0 - 0.00%
2001-04-09 0 0.125 - - - - 0 0 - 0.514 - - - - 0 - 0.00%
2001-04-06 0 0.125 - - - - 0 0 - 0.514 - - - - 0 - 0.00%
2001-04-04 0 0.125 - - - - 0 0 - 0.514 - - - - 0 - 0.00%
2001-04-03 0 0.125 - - - - 0 0 - 0.514 - - - - 0 - 0.00%
2001-04-02 0 0.125 - - - - 0 0 - 0.514 - - - - 0 - 0.00%
2001-03-30 0 0.125 - - - - 0 0 - 0.514 - - - - 0 - 0.00%
2001-03-29 0 0.125 - - - - 0 0 - 0.514 - - - - 0 - 0.00%
2001-03-28 0 0.125 - - - - 0 0 - 0.514 - - - - 0 - 0.00%
2001-03-27 0 0.125 - - - - 0 0 - 0.514 - - - - 0 - 0.00%
2001-03-26 0 0.125 - 0.125 - - 0 0 - 0.514 - 0.514 - - 0 - 0.00%
2001-03-23 0 0.125 - - - - 0 0 - 0.514 - - - - 0 - 0.00%
2001-03-22 0 0.125 - 0.125 - - 0 0 - 0.514 - 0.514 - - 0 - 0.00%
2001-03-21 0 0.125 - 0.125 0.125 0.125 50,000 6,250 0.1250 0.514 - 0.514 0.514 0.514 12,162 0.5139 0.00%
2001-03-20 0 0.125 - 0.125 - - 0 0 - 0.514 - 0.514 - - 0 - -2.34%
2001-03-19 0 0.128 - 0.128 - - 0 0 - 0.526 - 0.526 - - 0 - 0.00%
2001-03-16 0 0.128 - - - - 0 0 - 0.526 - - - - 0 - 0.00%
2001-03-15 0 0.128 - - - - 0 0 - 0.526 - - - - 0 - 0.00%
2001-03-14 0 0.128 - - - - 0 0 - 0.526 - - - - 0 - 0.00%
2001-03-13 0 0.128 - - - - 0 0 - 0.526 - - - - 0 - 0.00%
2001-03-12 0 0.128 - - - - 0 0 - 0.526 - - - - 0 - 0.00%
2001-03-09 0 0.128 0.113 - 0.128 0.128 100,000 12,800 0.1280 0.526 0.465 - 0.526 0.526 24,324 0.5262 6.67%
2001-03-08 0 0.120 - 0.128 - - 0 0 - 0.493 - 0.526 - - 0 - 0.00%
2001-03-07 0 0.120 - - - - 0 0 - 0.493 - - - - 0 - 0.00%
2001-03-06 0 0.120 - - - - 0 0 - 0.493 - - - - 0 - 0.00%
2001-03-05 0 0.120 - - - - 0 0 - 0.493 - - - - 0 - 0.00%
2001-03-02 0 0.120 - 0.128 - - 0 0 - 0.493 - 0.526 - - 0 - 0.00%
2001-03-01 0 0.120 - 0.128 - - 0 0 - 0.493 - 0.526 - - 0 - 0.00%
2001-02-28 0 0.120 - 0.128 - - 0 0 - 0.493 - 0.526 - - 0 - 0.00%
2001-02-27 0 0.120 - 0.128 - - 0 0 - 0.493 - 0.526 - - 0 - 0.00%
2001-02-26 0 0.120 - 0.128 - - 0 0 - 0.493 - 0.526 - - 0 - 0.00%
2001-02-23 0 0.120 - 0.128 0.120 0.120 26,000 3,120 0.1200 0.493 - 0.526 0.493 0.493 6,324 0.4933 5.26%
2001-02-22 0 0.114 - 0.122 - - 0 0 - 0.469 - 0.502 - - 0 - 0.00%
2001-02-21 0 0.114 - - - - 0 0 - 0.469 - - - - 0 - 0.00%
2001-02-20 0 0.114 - - - - 0 0 - 0.469 - - - - 0 - 0.00%
2001-02-19 0 0.114 - - - - 0 0 - 0.469 - - - - 0 - 0.00%
2001-02-16 0 0.114 - - - - 0 0 - 0.469 - - - - 0 - 0.00%
2001-02-15 0 0.114 - - - - 0 0 - 0.469 - - - - 0 - 0.00%
2001-02-14 0 0.114 - - - - 0 0 - 0.469 - - - - 0 - 0.00%
2001-02-13 0 0.114 - - - - 0 0 - 0.469 - - - - 0 - 0.00%
2001-02-12 0 0.114 - - - - 0 0 - 0.469 - - - - 0 - 0.00%
2001-02-09 0 0.114 - - - - 0 0 - 0.469 - - - - 0 - 0.00%
2001-02-08 0 0.114 - - - - 0 0 - 0.469 - - - - 0 - 0.00%
2001-02-07 0 0.114 - - - - 0 0 - 0.469 - - - - 0 - 0.00%
2001-02-06 0 0.114 - - - - 0 0 - 0.469 - - - - 0 - 0.00%
2001-02-05 0 0.114 - - - - 0 0 - 0.469 - - - - 0 - 0.00%
2001-02-02 0 0.114 - - - - 0 0 - 0.469 - - - - 0 - 0.00%
2001-02-01 0 0.114 - - - - 0 0 - 0.469 - - - - 0 - 0.00%
2001-01-31 0 0.114 - - - - 0 0 - 0.469 - - - - 0 - 0.00%
2001-01-30 0 0.114 - - 0.114 0.114 70,000 7,980 0.1140 0.469 - - 0.469 0.469 17,027 0.4687 0.00%
2001-01-29 0 0.114 - 0.114 0.114 0.114 30,000 3,420 0.1140 0.469 - 0.469 0.469 0.469 7,297 0.4687 0.00%
2001-01-23 0 0.114 - 0.114 - - 0 0 - 0.469 - 0.469 - - 0 - 0.00%
2001-01-22 0 0.114 - 0.114 - - 0 0 - 0.469 - 0.469 - - 0 - -1.72%
2001-01-19 0 0.116 - 0.116 - - 0 0 - 0.477 - 0.477 - - 0 - -3.33%
2001-01-18 0 0.120 - 0.120 - - 0 0 - 0.493 - 0.493 - - 0 - 0.00%
2001-01-17 0 0.120 - 0.120 - - 0 0 - 0.493 - 0.493 - - 0 - -4.00%
2001-01-16 0 0.125 - 0.125 - - 0 0 - 0.514 - 0.514 - - 0 - 0.00%
2001-01-15 0 0.125 - 0.125 - - 0 0 - 0.514 - 0.514 - - 0 - 0.00%
2001-01-12 0 0.125 - - - - 0 0 - 0.514 - - - - 0 - 0.00%
2001-01-11 0 0.125 - 0.125 - - 0 0 - 0.514 - 0.514 - - 0 - 0.00%
2001-01-10 0 0.125 - - - - 0 0 - 0.514 - - - - 0 - 0.00%
2001-01-09 0 0.125 - 0.125 - - 0 0 - 0.514 - 0.514 - - 0 - -0.79%
2001-01-08 0 0.126 - - - - 0 0 - 0.518 - - - - 0 - 0.00%
2001-01-05 0 0.126 - 0.126 - - 0 0 - 0.518 - 0.518 - - 0 - -3.08%
2001-01-04 0 0.130 - - - - 0 0 - 0.534 - - - - 0 - 0.00%
2001-01-03 0 0.130 - 0.130 - - 0 0 - 0.534 - 0.534 - - 0 - 0.00%
2001-01-02 0 0.130 - - - - 0 0 - 0.534 - - - - 0 - 0.00%
2000-12-29 0 0.130 - - - - 0 0 - 0.534 - - - - 0 - 0.00%
2000-12-28 0 0.130 - - - - 0 0 - 0.534 - - - - 0 - 0.00%
2000-12-27 0 0.130 - - - - 0 0 - 0.534 - - - - 0 - 0.00%
2000-12-22 0 0.130 - 0.130 - - 0 0 - 0.534 - 0.534 - - 0 - 0.00%
2000-12-21 0 0.130 - 0.130 - - 0 0 - 0.534 - 0.534 - - 0 - 0.00%
2000-12-20 0 0.130 - 0.130 - - 0 0 - 0.534 - 0.534 - - 0 - 0.00%
2000-12-19 0 0.130 - 0.130 - - 0 0 - 0.534 - 0.534 - - 0 - 0.00%
2000-12-18 0 0.130 - 0.130 - - 0 0 - 0.534 - 0.534 - - 0 - 0.00%
2000-12-15 0 0.130 - 0.134 - - 0 0 - 0.534 - 0.551 - - 0 - 0.00%
2000-12-14 0 0.130 - - - - 0 0 - 0.534 - - - - 0 - 0.00%
2000-12-13 0 0.130 - - - - 0 0 - 0.534 - - - - 0 - 0.00%
2000-12-12 0 0.130 - - - - 0 0 - 0.534 - - - - 0 - 0.00%
2000-12-11 0 0.130 - - - - 0 0 - 0.534 - - - - 0 - 0.00%
2000-12-08 0 0.130 - - - - 0 0 - 0.534 - - - - 0 - 0.00%
2000-12-07 0 0.130 - - - - 0 0 - 0.534 - - - - 0 - 0.00%
2000-12-06 0 0.130 - - - - 0 0 - 0.534 - - - - 0 - 0.00%
2000-12-05 0 0.130 - - - - 0 0 - 0.534 - - - - 0 - 0.00%
2000-12-04 0 0.130 - - - - 0 0 - 0.534 - - - - 0 - 0.00%
2000-12-01 0 0.130 - - - - 0 0 - 0.534 - - - - 0 - 0.00%
2000-11-30 0 0.130 - - - - 0 0 - 0.534 - - - - 0 - 0.00%
2000-11-29 0 0.130 - - - - 0 0 - 0.534 - - - - 0 - 0.00%
2000-11-28 0 0.130 - - - - 0 0 - 0.534 - - - - 0 - 0.00%
2000-11-27 0 0.130 - - - - 0 0 - 0.534 - - - - 0 - 0.00%
2000-11-24 0 0.130 - - - - 0 0 - 0.534 - - - - 0 - 0.00%
2000-11-23 0 0.130 - - - - 0 0 - 0.534 - - - - 0 - 0.00%
2000-11-22 0 0.130 - - - - 0 0 - 0.534 - - - - 0 - 0.00%
2000-11-21 0 0.130 - - - - 0 0 - 0.534 - - - - 0 - 0.00%
2000-11-20 0 0.130 - - - - 0 0 - 0.534 - - - - 0 - 0.00%
2000-11-17 0 0.130 - - - - 0 0 - 0.534 - - - - 0 - 0.00%
2000-11-16 0 0.130 - - - - 0 0 - 0.534 - - - - 0 - 0.00%
2000-11-15 0 0.130 - 0.130 0.130 0.130 20,000 2,600 0.1300 0.534 - 0.534 0.534 0.534 4,865 0.5345 -7.14%
2000-11-14 0 0.140 - - - - 0 0 - 0.576 - - - - 0 - 0.00%
2000-11-13 0 0.140 - 0.140 - - 0 0 - 0.576 - 0.576 - - 0 - -5.41%
2000-11-10 0 0.148 - 0.148 - - 0 0 - 0.608 - 0.608 - - 0 - 0.00%
2000-11-09 0 0.148 - 0.148 - - 0 0 - 0.608 - 0.608 - - 0 - 0.00%
2000-11-08 0 0.148 - 0.148 - - 0 0 - 0.608 - 0.608 - - 0 - 0.00%
2000-11-07 0 0.148 - 0.148 - - 0 0 - 0.608 - 0.608 - - 0 - 0.00%
2000-11-06 0 0.148 - 0.148 - - 0 0 - 0.608 - 0.608 - - 0 - 0.00%
2000-11-03 0 0.148 - 0.149 - - 0 0 - 0.608 - 0.613 - - 0 - 0.00%
2000-11-02 0 0.148 - 0.148 - - 0 0 - 0.608 - 0.608 - - 0 - -0.67%
2000-11-01 0 0.149 - 0.149 - - 0 0 - 0.613 - 0.613 - - 0 - 0.00%
2000-10-31 0 0.149 - 0.149 - - 0 0 - 0.613 - 0.613 - - 0 - 0.00%
2000-10-30 0 0.149 - 0.149 0.149 0.149 100,000 14,900 0.1490 0.613 - 0.613 0.613 0.613 24,324 0.6126 0.00%
2000-10-27 0 0.149 - 0.149 - - 0 0 - 0.613 - 0.613 - - 0 - 0.00%
2000-10-26 0 0.149 - 0.150 - - 0 0 - 0.613 - 0.617 - - 0 - 0.00%
2000-10-25 0 0.149 - 0.149 - - 0 0 - 0.613 - 0.613 - - 0 - -0.67%
2000-10-24 0 0.150 - 0.150 - - 0 0 - 0.617 - 0.617 - - 0 - 0.00%
2000-10-23 0 0.150 - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2000-10-20 0 0.150 - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2000-10-19 0 0.150 - 0.150 - - 0 0 - 0.617 - 0.617 - - 0 - -6.25%
2000-10-18 0 0.160 - 0.160 - - 0 0 - 0.658 - 0.658 - - 0 - -8.57%
2000-10-17 0 0.175 - 0.175 - - 0 0 - 0.719 - 0.719 - - 0 - 0.00%
2000-10-16 0 0.175 - - - - 0 0 - 0.719 - - - - 0 - 0.00%
2000-10-13 0 0.175 - - - - 0 0 - 0.719 - - - - 0 - 0.00%
2000-10-12 0 0.175 - 0.175 - - 0 0 - 0.719 - 0.719 - - 0 - 0.00%
2000-10-11 0 0.175 - - - - 0 0 - 0.719 - - - - 0 - 0.00%
2000-10-10 0 0.175 - 0.175 - - 0 0 - 0.719 - 0.719 - - 0 - 0.00%
2000-10-09 0 0.175 - 0.185 - - 0 0 - 0.719 - 0.761 - - 0 - 0.00%
2000-10-05 0 0.175 - 0.175 - - 0 0 - 0.719 - 0.719 - - 0 - 0.00%
2000-10-04 0 0.175 - 0.185 - - 0 0 - 0.719 - 0.761 - - 0 - 0.00%
2000-10-03 0 0.175 - 0.185 - - 0 0 - 0.719 - 0.761 - - 0 - 0.00%
2000-09-29 0 0.175 - 0.185 - - 0 0 - 0.719 - 0.761 - - 0 - 0.00%
2000-09-28 0 0.175 - 0.185 - - 0 0 - 0.719 - 0.761 - - 0 - 0.00%
2000-09-27 0 0.175 - 0.185 - - 0 0 - 0.719 - 0.761 - - 0 - 0.00%
2000-09-26 0 0.175 - 0.185 - - 0 0 - 0.719 - 0.761 - - 0 - 0.00%
2000-09-25 0 0.175 - 0.185 - - 0 0 - 0.719 - 0.761 - - 0 - 0.00%
2000-09-22 0 0.175 - 0.178 - - 0 0 - 0.719 - 0.732 - - 0 - 0.00%
2000-09-21 0 0.175 - 0.175 - - 0 0 - 0.719 - 0.719 - - 0 - -1.13%
2000-09-20 0 0.177 - 0.177 - - 0 0 - 0.728 - 0.728 - - 0 - -1.67%
2000-09-19 0 0.180 - 0.180 - - 0 0 - 0.740 - 0.740 - - 0 - 0.00%
2000-09-18 0 0.180 - 0.180 - - 0 0 - 0.740 - 0.740 - - 0 - -2.70%
2000-09-15 0 0.185 - 0.185 - - 0 0 - 0.761 - 0.761 - - 0 - -2.63%
2000-09-14 0 0.190 - 0.190 - - 0 0 - 0.781 - 0.781 - - 0 - -5.00%
2000-09-12 0 0.200 - 0.200 - - 0 0 - 0.822 - 0.822 - - 0 - 0.00%
2000-09-11 0 0.200 - 0.200 - - 0 0 - 0.822 - 0.822 - - 0 - 0.00%
2000-09-08 0 0.200 - 0.200 - - 0 0 - 0.822 - 0.822 - - 0 - 0.00%
2000-09-07 0 0.200 - 0.200 - - 0 0 - 0.822 - 0.822 - - 0 - 0.00%
2000-09-06 0 0.200 - - - - 0 0 - 0.822 - - - - 0 - 0.00%
2000-09-05 0 0.200 - - - - 0 0 - 0.822 - - - - 0 - 0.00%
2000-09-04 0 0.200 - - - - 0 0 - 0.822 - - - - 0 - 0.00%
2000-09-01 0 0.200 - - - - 0 0 - 0.822 - - - - 0 - 0.00%
2000-08-31 0 0.200 - - - - 0 0 - 0.822 - - - - 0 - 0.00%
2000-08-30 0 0.200 - 0.200 - - 0 0 - 0.822 - 0.822 - - 0 - 0.00%
2000-08-29 0 0.200 - - - - 0 0 - 0.822 - - - - 0 - 0.00%
2000-08-28 0 0.200 - - - - 0 0 - 0.822 - - - - 0 - 0.00%
2000-08-25 0 0.200 - - - - 0 0 - 0.822 - - - - 0 - 0.00%
2000-08-24 0 0.200 - - - - 0 0 - 0.822 - - - - 0 - 0.00%
2000-08-23 0 0.200 - - - - 0 0 - 0.822 - - - - 0 - 0.00%
2000-08-22 0 0.200 - - - - 0 0 - 0.822 - - - - 0 - 0.00%
2000-08-21 0 0.200 - - - - 0 0 - 0.822 - - - - 0 - 0.00%
2000-08-18 0 0.200 - - - - 0 0 - 0.822 - - - - 0 - 0.00%
2000-08-17 0 0.200 - - - - 0 0 - 0.822 - - - - 0 - 0.00%
2000-08-16 0 0.200 - - - - 0 0 - 0.822 - - - - 0 - 0.00%
2000-08-15 0 0.200 - 0.200 - - 0 0 - 0.822 - 0.822 - - 0 - -1.96%
2000-08-14 0 0.204 - 0.206 - - 0 0 - 0.839 - 0.847 - - 0 - 0.00%
2000-08-11 0 0.204 0.204 - - - 0 0 - 0.839 0.839 - - - 0 - 2.00%
2000-08-10 0 0.200 - - - - 0 0 - 0.822 - - - - 0 - 0.00%
2000-08-09 0 0.200 - 0.204 - - 0 0 - 0.822 - 0.839 - - 0 - 0.00%
2000-08-08 0 0.200 - 0.204 - - 0 0 - 0.822 - 0.839 - - 0 - 0.00%
2000-08-07 0 0.200 - - - - 0 0 - 0.822 - - - - 0 - 0.00%
2000-08-04 0 0.200 - - - - 0 0 - 0.822 - - - - 0 - 0.00%
2000-08-03 0 0.200 - - - - 0 0 - 0.822 - - - - 0 - 0.00%
2000-08-02 0 0.200 - - - - 0 0 - 0.822 - - - - 0 - 0.00%
2000-08-01 0 0.200 - - - - 0 0 - 0.822 - - - - 0 - 0.00%
2000-07-31 0 0.200 - - - - 0 0 - 0.822 - - - - 0 - 0.00%
2000-07-28 0 0.200 - - - - 0 0 - 0.822 - - - - 0 - 0.00%
2000-07-27 0 0.200 - 0.204 - - 0 0 - 0.822 - 0.839 - - 0 - 0.00%
2000-07-26 0 0.200 - 0.200 - - 0 0 - 0.822 - 0.822 - - 0 - 0.00%
2000-07-25 0 0.200 - 0.200 - - 0 0 - 0.822 - 0.822 - - 0 - 0.00%
2000-07-24 0 0.200 0.200 - - - 0 0 - 0.822 0.822 - - - 0 - 5.26%
2000-07-21 0 0.190 - - - - 0 0 - 0.781 - - - - 0 - 0.00%
2000-07-20 0 0.190 0.190 - - - 0 0 - 0.781 0.781 - - - 0 - 2.15%
2000-07-19 0 0.186 - - - - 0 0 - 0.765 - - - - 0 - 0.00%
2000-07-18 0 0.186 0.186 - - - 0 0 - 0.765 0.765 - - - 0 - 0.00%
2000-07-17 0 0.186 0.186 - - - 0 0 - 0.765 0.765 - - - 0 - 3.33%
2000-07-14 0 0.180 0.180 - - - 0 0 - 0.740 0.740 - - - 0 - 0.00%
2000-07-13 0 0.180 0.180 - - - 0 0 - 0.740 0.740 - - - 0 - 0.00%
2000-07-12 0 0.180 0.180 0.184 - - 0 0 - 0.740 0.740 0.756 - - 0 - 0.00%
2000-07-11 0 0.180 0.176 - - - 0 0 - 0.740 0.724 - - - 0 - 0.00%
2000-07-10 0 0.180 - 0.183 - - 0 0 - 0.740 - 0.752 - - 0 - 0.00%
2000-07-07 0 0.180 0.180 - - - 0 0 - 0.740 0.740 - - - 0 - 5.26%
2000-07-06 0 0.171 0.171 - 0.171 0.171 30,000 5,130 0.1710 0.703 0.703 - 0.703 0.703 7,297 0.7030 -2.29%
2000-07-05 0 0.175 0.173 0.186 0.175 0.178 280,000 49,540 0.1769 0.719 0.711 0.765 0.719 0.732 68,107 0.7274 -3.85%
2000-07-04 0 0.182 0.178 0.186 - - 0 0 - 0.748 0.732 0.765 - - 0 - 0.00%
2000-07-03 0 0.182 0.178 0.185 0.182 0.186 100,000 18,400 0.1840 0.748 0.732 0.761 0.748 0.765 24,324 0.7565 -2.15%
2000-06-30 0 0.186 0.186 - 0.186 0.186 22,000 4,092 0.1860 0.765 0.765 - 0.765 0.765 5,351 0.7647 -2.11%
2000-06-29 0 0.190 - - 0.190 0.194 100,000 19,200 0.1920 0.781 - - 0.781 0.798 24,324 0.7893 -4.04%
2000-06-28 0 0.198 0.198 - 0.188 0.188 50,000 9,400 0.1880 0.814 0.814 - 0.773 0.773 12,162 0.7729 3.12%
2000-06-27 0 0.192 0.192 - 0.192 0.192 30,000 5,760 0.1920 0.789 0.789 - 0.789 0.789 7,297 0.7893 -2.04%
2000-06-26 0 0.196 0.196 - 0.196 0.196 30,000 5,880 0.1960 0.806 0.806 - 0.806 0.806 7,297 0.8058 -2.00%
2000-06-23 0 0.200 0.202 - 0.188 0.188 46,000 8,648 0.1880 0.822 0.830 - 0.773 0.773 11,189 0.7729 4.17%
2000-06-22 0 0.192 - 0.220 0.192 0.216 68,000 13,916 0.2046 0.789 - 0.904 0.789 0.888 16,540 0.8413 -12.73%
2000-06-21 0 0.220 - - - - 0 0 - 0.904 - - - - 0 - 0.00%
2000-06-20 0 0.220 0.230 - 0.195 0.195 106,000 20,670 0.1950 0.904 0.946 - 0.802 0.802 25,783 0.8017 2.33%
2000-06-19 0 0.215 - 0.215 - - 0 0 - 0.884 - 0.884 - - 0 - -4.44%
2000-06-16 0 0.225 - 0.225 - - 0 0 - 0.925 - 0.925 - - 0 - -1.75%
2000-06-15 0 0.229 - 0.230 - - 0 0 - 0.941 - 0.946 - - 0 - 0.00%
2000-06-14 0 0.229 - 0.233 - - 0 0 - 0.941 - 0.958 - - 0 - 0.00%
2000-06-13 0 0.229 - - - - 0 0 - 0.941 - - - - 0 - 0.00%
2000-06-12 0 0.229 - 0.233 - - 0 0 - 0.941 - 0.958 - - 0 - 0.00%
2000-06-09 0 0.229 - 0.230 - - 0 0 - 0.941 - 0.946 - - 0 - 0.00%
2000-06-08 0 0.229 - 0.230 - - 0 0 - 0.941 - 0.946 - - 0 - 0.00%
2000-06-07 0 0.229 0.225 0.230 - - 0 0 - 0.941 0.925 0.946 - - 0 - 0.00%
2000-06-05 0 0.229 - - - - 0 0 - 0.941 - - - - 0 - 0.00%
2000-06-02 0 0.229 - 0.229 0.229 0.229 30,000 6,870 0.2290 0.941 - 0.941 0.941 0.941 7,297 0.9415 1.78%
2000-06-01 0 0.225 - - - - 0 0 - 0.925 - - - - 0 - 0.00%
2000-05-31 0 0.225 - - - - 0 0 - 0.925 - - - - 0 - 0.00%
2000-05-30 0 0.225 - - - - 0 0 - 0.925 - - - - 0 - 0.00%
2000-05-29 0 0.225 - - - - 0 0 - 0.925 - - - - 0 - 0.00%
2000-05-26 0 0.225 - 0.229 - - 0 0 - 0.925 - 0.941 - - 0 - 0.00%
2000-05-25 0 0.225 - 0.225 - - 0 0 - 0.925 - 0.925 - - 0 - -0.44%
2000-05-24 0 0.226 0.226 0.236 0.226 0.250 188,000 45,288 0.2409 0.929 0.929 0.970 0.929 1.028 45,729 0.9904 -9.60%
2000-05-23 0 0.250 - 0.250 - - 0 0 - 1.028 - 1.028 - - 0 - 0.00%
2000-05-22 0 0.250 - 0.265 - - 0 0 - 1.028 - 1.089 - - 0 - 0.00%
2000-05-19 0 0.250 - 0.260 - - 0 0 - 1.028 - 1.069 - - 0 - 0.00%
2000-05-18 0 0.250 - - - - 0 0 - 1.028 - - - - 0 - 0.00%
2000-05-17 0 0.250 - 0.265 - - 0 0 - 1.028 - 1.089 - - 0 - 0.00%
2000-05-16 0 0.250 - 0.265 0.250 0.250 50,000 12,500 0.2500 1.028 - 1.089 1.028 1.028 12,162 1.0278 -5.66%
2000-05-15 0 0.265 - 0.275 0.265 0.265 106,000 28,090 0.2650 1.089 - 1.131 1.089 1.089 25,783 1.0895 3.92%
2000-05-12 0 0.255 - 0.275 - - 0 0 - 1.048 - 1.131 - - 0 - 0.00%
2000-05-10 0 0.255 - - - - 0 0 - 1.048 - - - - 0 - 0.00%
2000-05-09 0 0.255 - 0.255 - - 0 0 - 1.048 - 1.048 - - 0 - -1.92%
2000-05-08 0 0.260 - - 0.260 0.260 2,000 520 0.2600 1.069 - - 1.069 1.069 486 1.0689 4.00%
2000-05-05 0 0.250 0.231 0.260 - - 0 0 - 1.028 0.950 1.069 - - 0 - 0.00%
2000-05-04 0 0.250 - - 0.250 0.250 40,000 10,000 0.2500 1.028 - - 1.028 1.028 9,730 1.0278 1.63%
2000-05-03 0 0.246 - 0.270 0.246 0.246 70,000 17,220 0.2460 1.011 - 1.110 1.011 1.011 17,027 1.0114 -1.60%
2000-05-02 0 0.250 0.250 - 0.200 0.200 20,000 4,000 0.2000 1.028 1.028 - 0.822 0.822 4,865 0.8222 6.84%
2000-04-28 0 0.234 - - 0.234 0.234 100,000 23,400 0.2340 0.962 - - 0.962 0.962 24,324 0.9620 -1.27%
2000-04-27 0 0.237 - - 0.237 0.241 138,000 33,058 0.2396 0.974 - - 0.974 0.991 33,567 0.9848 -1.66%
2000-04-26 0 0.241 - - 0.241 0.241 70,000 16,870 0.2410 0.991 - - 0.991 0.991 17,027 0.9908 0.00%
2000-04-25 0 0.241 - - - - 0 0 - 0.991 - - - - 0 - 0.00%
2000-04-20 0 0.241 0.241 0.250 0.241 0.246 140,000 34,240 0.2446 0.991 0.991 1.028 0.991 1.011 34,053 1.0055 -3.60%
2000-04-19 0 0.250 - 0.250 0.250 0.250 160,000 40,000 0.2500 1.028 - 1.028 1.028 1.028 38,918 1.0278 0.00%
2000-04-18 0 0.250 0.250 - 0.241 0.241 40,000 9,640 0.2410 1.028 1.028 - 0.991 0.991 9,730 0.9908 2.04%
2000-04-17 0 0.245 0.245 0.290 0.244 0.270 208,000 53,432 0.2569 1.007 1.007 1.192 1.003 1.110 50,594 1.0561 -28.99%
2000-04-14 0 0.345 0.345 0.350 - - 0 0 - 1.418 1.418 1.439 - - 0 - 4.55%
2000-04-13 0 0.330 0.310 0.330 - - 0 0 - 1.357 1.274 1.357 - - 0 - -1.49%
2000-04-12 0 0.335 0.300 0.350 - - 0 0 - 1.377 1.233 1.439 - - 0 - 0.00%
2000-04-11 0 0.335 0.335 0.340 0.300 0.320 330,000 104,250 0.3159 1.377 1.377 1.398 1.233 1.316 80,269 1.2988 6.35%
2000-04-10 0 0.315 0.315 0.350 0.290 0.350 126,000 39,540 0.3138 1.295 1.295 1.439 1.192 1.439 30,648 1.2901 -13.70%
2000-04-07 0 0.365 0.365 0.400 0.330 0.410 830,000 308,290 0.3714 1.501 1.501 1.644 1.357 1.686 201,888 1.5270 14.06%
2000-04-06 0 0.320 0.290 0.325 0.290 0.320 174,000 52,300 0.3006 1.316 1.192 1.336 1.192 1.316 42,323 1.2357 3.23%
2000-04-05 0 0.310 0.310 0.320 0.265 0.310 846,000 243,790 0.2882 1.274 1.274 1.316 1.089 1.274 205,780 1.1847 3.33%
2000-04-03 0 0.300 0.300 0.325 0.280 0.340 474,000 145,720 0.3074 1.233 1.233 1.336 1.151 1.398 115,295 1.2639 -1.64%
2000-03-31 0 0.305 0.305 0.350 0.300 0.300 40,000 12,000 0.3000 1.254 1.254 1.439 1.233 1.233 9,730 1.2334 -19.74%
2000-03-30 0 0.380 0.335 0.380 0.315 0.380 320,000 108,500 0.3391 1.562 1.377 1.562 1.295 1.562 77,836 1.3940 8.57%
2000-03-29 0 0.350 0.340 0.385 0.335 0.405 266,000 98,480 0.3702 1.439 1.398 1.583 1.377 1.665 64,701 1.5221 -13.58%
2000-03-28 0 0.405 0.405 0.460 0.360 0.520 4,182,000 1,938,290 0.4635 1.665 1.665 1.891 1.480 2.138 1,017,223 1.9055 -22.12%
2000-03-27 0 0.520 0.520 0.540 0.230 0.700 13,825,501 7,690,341 0.5562 2.138 2.138 2.220 0.946 2.878 3,362,891 2.2868 120.34%
2000-03-24 0 0.236 0.226 0.244 0.236 0.236 20,000 4,720 0.2360 0.970 0.929 1.003 0.970 0.970 4,865 0.9702 3.51%
2000-03-23 0 0.228 0.217 0.232 0.212 0.228 360,000 77,600 0.2156 0.937 0.892 0.954 0.872 0.937 87,566 0.8862 5.56%
2000-03-22 0 0.216 - - - - 0 0 - 0.888 - - - - 0 - 0.00%
2000-03-21 0 0.216 - - 0.216 0.216 50,000 10,800 0.2160 0.888 - - 0.888 0.888 12,162 0.8880 0.93%
2000-03-20 0 0.214 - 0.218 0.206 0.214 200,000 42,280 0.2114 0.880 - 0.896 0.847 0.880 48,648 0.8691 3.88%
2000-03-17 0 0.206 - 0.206 0.206 0.206 120,000 24,720 0.2060 0.847 - 0.847 0.847 0.847 29,189 0.8469 0.00%
2000-03-16 0 0.206 0.206 - - - 0 0 - 0.847 0.847 - - - 0 - 0.00%
2000-03-15 0 0.206 0.206 - - - 0 0 - 0.847 0.847 - - - 0 - 0.00%
2000-03-14 0 0.206 0.206 - - - 18,000,000 2,970,000 0.1650 0.847 0.847 - - - 4,378,289 0.6783 1.48%
2000-03-13 0 0.203 0.203 - 0.202 0.205 100,000 20,440 0.2044 0.835 0.835 - 0.830 0.843 24,324 0.8403 -0.98%
2000-03-10 0 0.205 0.205 - - - 0 0 - 0.843 0.843 - - - 0 - 0.00%
2000-03-09 0 0.205 0.205 - 0.202 0.210 180,000 37,336 0.2074 0.843 0.843 - 0.830 0.863 43,783 0.8528 -4.65%
2000-03-08 0 0.215 0.215 - 0.202 0.202 10,000 2,020 0.2020 0.884 0.884 - 0.830 0.830 2,432 0.8305 7.50%
2000-03-07 0 0.200 0.200 - 0.200 0.208 50,000 10,160 0.2032 0.822 0.822 - 0.822 0.855 12,162 0.8354 -9.09%
2000-03-06 0 0.220 0.220 - - - 0 0 - 0.904 0.904 - - - 0 - 4.76%
2000-03-03 0 0.210 0.210 - 0.203 0.203 28,000 5,684 0.2030 0.863 0.863 - 0.835 0.835 6,811 0.8346 -1.41%
2000-03-02 0 0.213 - - 0.213 0.213 30,000 6,390 0.2130 0.876 - - 0.876 0.876 7,297 0.8757 -5.33%
2000-03-01 0 0.225 0.224 0.235 0.224 0.225 320,000 71,980 0.2249 0.925 0.921 0.966 0.921 0.925 77,836 0.9248 -3.02%
2000-02-29 0 0.232 0.225 - - - 0 0 - 0.954 0.925 - - - 0 - 0.00%
2000-02-28 0 0.232 0.224 - 0.232 0.236 20,000 4,680 0.2340 0.954 0.921 - 0.954 0.970 4,865 0.9620 -5.69%
2000-02-25 0 0.246 0.246 0.270 0.246 0.255 80,000 19,948 0.2494 1.011 1.011 1.110 1.011 1.048 19,459 1.0251 -15.17%
2000-02-24 0 0.290 0.285 0.290 0.290 0.290 30,000 8,700 0.2900 1.192 1.172 1.192 1.192 1.192 7,297 1.1922 -3.33%
2000-02-23 0 0.300 0.280 0.320 0.285 0.320 730,000 220,400 0.3019 1.233 1.151 1.316 1.172 1.316 177,564 1.2412 -1.64%
2000-02-22 0 0.305 0.290 0.310 0.305 0.310 140,000 43,300 0.3093 1.254 1.192 1.274 1.254 1.274 34,053 1.2715 -7.58%
2000-02-21 0 0.330 0.315 0.330 0.330 0.340 400,000 133,000 0.3325 1.357 1.295 1.357 1.357 1.398 97,295 1.3670 -2.94%
2000-02-18 0 0.340 0.330 0.340 0.330 0.370 1,170,000 410,900 0.3512 1.398 1.357 1.398 1.357 1.521 284,589 1.4438 -8.11%
2000-02-17 0 0.370 0.360 0.370 0.340 0.380 1,220,000 443,400 0.3634 1.521 1.480 1.521 1.398 1.562 296,751 1.4942 12.12%
2000-02-16 0 0.330 0.330 0.350 0.330 0.345 896,000 299,230 0.3340 1.357 1.357 1.439 1.357 1.418 217,942 1.3730 0.00%
2000-02-15 0 0.330 0.320 0.355 0.310 0.365 1,572,000 531,150 0.3379 1.357 1.316 1.459 1.274 1.501 382,371 1.3891 6.45%
2000-02-14 0 0.310 0.295 0.310 0.280 0.330 3,140,000 948,500 0.3021 1.274 1.213 1.274 1.151 1.357 763,768 1.2419 3.33%
2000-02-11 0 0.300 0.285 0.300 0.270 0.380 5,208,000 1,549,850 0.2976 1.233 1.172 1.233 1.110 1.562 1,266,785 1.2235 -11.76%
2000-02-10 0 0.340 0.300 0.340 0.340 0.500 7,536,000 2,972,240 0.3944 1.398 1.233 1.398 1.398 2.056 1,833,044 1.6215 -19.05%
2000-02-09 0 0.420 - 0.440 0.390 0.440 526,000 216,800 0.4122 1.727 - 1.809 1.603 1.809 127,943 1.6945 5.00%
2000-02-08 0 0.400 - 0.415 0.390 0.590 646,000 329,540 0.5101 1.644 - 1.706 1.603 2.426 157,132 2.0972 -14.89%
2000-02-03 0 0.470 0.340 0.470 0.220 0.600 2,022,000 900,766 0.4455 1.932 1.398 1.932 0.904 2.467 491,828 1.8315 156.83%
2000-02-02 0 0.183 0.183 - - - 0 0 - 0.752 0.752 - - - 0 - 1.10%
2000-02-01 0 0.181 0.181 - 0.181 0.183 620,000 112,840 0.1820 0.744 0.744 - 0.744 0.752 150,808 0.7482 -0.55%
2000-01-31 0 0.182 0.182 - 0.181 0.181 100,000 18,100 0.1810 0.748 0.748 - 0.744 0.744 24,324 0.7441 0.00%
2000-01-28 0 0.182 0.182 0.189 0.181 0.181 200,000 36,200 0.1810 0.748 0.748 0.777 0.744 0.744 48,648 0.7441 -1.62%
2000-01-27 0 0.185 - 0.191 0.185 0.185 100,000 18,500 0.1850 0.761 - 0.785 0.761 0.761 24,324 0.7606 -1.07%
2000-01-26 0 0.187 0.187 0.197 0.178 0.185 174,000 31,412 0.1805 0.769 0.769 0.810 0.732 0.761 42,323 0.7422 5.06%
2000-01-25 0 0.178 0.178 0.188 0.175 0.180 503,000 88,966 0.1769 0.732 0.732 0.773 0.719 0.740 122,349 0.7272 3.49%
2000-01-24 0 0.172 0.172 0.180 0.164 0.172 150,000 25,240 0.1683 0.707 0.707 0.740 0.674 0.707 36,486 0.6918 7.50%
2000-01-21 0 0.160 - 0.160 0.160 0.164 100,000 16,080 0.1608 0.658 - 0.658 0.658 0.674 24,324 0.6611 2.56%
2000-01-20 0 0.156 0.148 0.160 0.152 0.156 30,000 4,640 0.1547 0.641 0.608 0.658 0.625 0.641 7,297 0.6359 5.41%
2000-01-19 0 0.148 0.147 0.155 0.148 0.148 200,000 29,600 0.1480 0.608 0.604 0.637 0.608 0.608 48,648 0.6085 0.68%
2000-01-18 0 0.147 0.147 - 0.143 0.147 200,000 29,200 0.1460 0.604 0.604 - 0.588 0.604 48,648 0.6002 2.80%
2000-01-17 0 0.143 0.142 0.153 0.143 0.150 300,000 44,300 0.1477 0.588 0.584 0.629 0.588 0.617 72,971 0.6071 -2.05%
2000-01-14 0 0.146 - 0.146 - - 0 0 - 0.600 - 0.600 - - 0 - 0.00%
2000-01-13 0 0.146 0.140 0.148 0.146 0.146 120,000 17,520 0.1460 0.600 0.576 0.608 0.600 0.600 29,189 0.6002 1.39%
2000-01-12 0 0.144 0.136 0.148 0.136 0.144 436,000 61,770 0.1417 0.592 0.559 0.608 0.559 0.592 106,052 0.5825 2.86%
2000-01-11 0 0.140 0.140 - 0.140 0.140 140,000 19,600 0.1400 0.576 0.576 - 0.576 0.576 34,053 0.5756 0.00%
2000-01-10 0 0.140 - 0.144 - - 0 0 - 0.576 - 0.592 - - 0 - 0.00%
2000-01-07 0 0.140 - 0.144 - - 0 0 - 0.576 - 0.592 - - 0 - 0.00%
2000-01-06 0 0.140 0.139 0.144 - - 0 0 - 0.576 0.571 0.592 - - 0 - 0.00%
2000-01-05 0 0.140 - 0.146 0.140 0.142 50,000 7,060 0.1412 0.576 - 0.600 0.576 0.584 12,162 0.5805 -1.41%
2000-01-04 0 0.142 - 0.150 0.142 0.146 220,000 31,640 0.1438 0.584 - 0.617 0.584 0.600 53,512 0.5913 -2.74%
2000-01-03 0 0.146 0.138 0.146 0.138 0.146 822,000 114,252 0.1390 0.600 0.567 0.600 0.567 0.600 199,942 0.5714 8.96%
1999-12-30 0 0.134 0.127 0.134 0.125 0.134 1,000,000 132,170 0.1322 0.551 0.522 0.551 0.514 0.551 243,238 0.5434 8.94%
1999-12-29 0 0.123 0.123 - - - 0 0 - 0.506 0.506 - - - 0 - 0.00%
1999-12-28 0 0.123 - 0.132 0.123 0.128 200,000 25,150 0.1258 0.506 - 0.543 0.506 0.526 48,648 0.5170 -3.15%
1999-12-24 0 0.127 0.125 - - - 0 0 - 0.522 0.514 - - - 0 - 0.00%
1999-12-23 0 0.127 - - - - 0 0 - 0.522 - - - - 0 - 0.00%
1999-12-22 0 0.127 0.127 - - - 0 0 - 0.522 0.522 - - - 0 - 0.79%
1999-12-21 0 0.126 - - - - 0 0 - 0.518 - - - - 0 - 0.00%
1999-12-20 0 0.126 0.126 - - - 0 0 - 0.518 0.518 - - - 0 - 0.00%
1999-12-17 0 0.126 - - - - 0 0 - 0.518 - - - - 0 - 0.00%
1999-12-16 0 0.126 - 0.130 - - 0 0 - 0.518 - 0.534 - - 0 - 0.00%
1999-12-15 0 0.126 - - - - 0 0 - 0.518 - - - - 0 - 0.00%
1999-12-14 0 0.126 - - - - 0 0 - 0.518 - - - - 0 - 0.00%
1999-12-13 0 0.126 - - - - 0 0 - 0.518 - - - - 0 - 0.00%
1999-12-10 0 0.126 - 0.130 - - 0 0 - 0.518 - 0.534 - - 0 - 0.00%
1999-12-09 0 0.126 - - - - 0 0 - 0.518 - - - - 0 - 0.00%
1999-12-08 0 0.126 0.126 - - - 0 0 - 0.518 0.518 - - - 0 - 0.00%
1999-12-07 0 0.126 - 0.130 - - 0 0 - 0.518 - 0.534 - - 0 - 0.00%
1999-12-06 0 0.126 - - - - 0 0 - 0.518 - - - - 0 - 0.00%
1999-12-03 0 0.126 - 0.130 - - 0 0 - 0.518 - 0.534 - - 0 - 0.00%
1999-12-02 0 0.126 - - - - 0 0 - 0.518 - - - - 0 - 0.00%
1999-12-01 0 0.126 - - - - 0 0 - 0.518 - - - - 0 - 0.00%
1999-11-30 0 0.126 0.122 - - - 0 0 - 0.518 0.502 - - - 0 - 0.00%
1999-11-29 0 0.126 - - - - 0 0 - 0.518 - - - - 0 - 0.00%
1999-11-26 0 0.126 - - - - 0 0 - 0.518 - - - - 0 - 0.00%
1999-11-25 0 0.126 - - - - 0 0 - 0.518 - - - - 0 - 0.00%
1999-11-24 0 0.126 - - - - 0 0 - 0.518 - - - - 0 - 0.00%
1999-11-23 0 0.126 - - - - 0 0 - 0.518 - - - - 0 - 0.00%
1999-11-22 0 0.126 - - - - 0 0 - 0.518 - - - - 0 - 0.00%
1999-11-19 0 0.126 0.126 - 0.126 0.126 40,000 5,040 0.1260 0.518 0.518 - 0.518 0.518 9,730 0.5180 -3.08%
1999-11-18 0 0.130 - - - - 0 0 - 0.534 - - - - 0 - 0.00%
1999-11-17 0 0.130 0.126 - 0.130 0.130 100,000 13,000 0.1300 0.534 0.518 - 0.534 0.534 24,324 0.5345 -3.70%
1999-11-16 0 0.135 - 0.135 - - 0 0 - 0.555 - 0.555 - - 0 - -3.57%
1999-11-15 0 0.140 - 0.140 - - 0 0 - 0.576 - 0.576 - - 0 - -3.45%
1999-11-12 0 0.145 - - - - 0 0 - 0.596 - - - - 0 - 0.00%
1999-11-11 0 0.145 - 0.145 - - 0 0 - 0.596 - 0.596 - - 0 - 0.00%
1999-11-10 0 0.145 - 0.145 - - 0 0 - 0.596 - 0.596 - - 0 - 0.00%
1999-11-09 0 0.145 - 0.145 - - 0 0 - 0.596 - 0.596 - - 0 - -3.33%
1999-11-08 0 0.150 - 0.150 - - 0 0 - 0.617 - 0.617 - - 0 - 0.00%
1999-11-05 0 0.150 - 0.154 - - 0 0 - 0.617 - 0.633 - - 0 - 0.00%
1999-11-04 0 0.150 - 0.153 - - 0 0 - 0.617 - 0.629 - - 0 - 0.00%
1999-11-03 0 0.150 - 0.158 - - 0 0 - 0.617 - 0.650 - - 0 - 0.00%
1999-11-02 0 0.150 - 0.154 - - 0 0 - 0.617 - 0.633 - - 0 - 0.00%
1999-11-01 0 0.150 - 0.154 - - 0 0 - 0.617 - 0.633 - - 0 - 0.00%
1999-10-29 0 0.150 - 0.150 - - 0 0 - 0.617 - 0.617 - - 0 - -2.60%
1999-10-28 0 0.154 - 0.160 0.154 0.164 688,000 107,740 0.1566 0.633 - 0.658 0.633 0.674 167,348 0.6438 -3.75%
1999-10-27 0 0.160 - 0.160 0.144 0.160 170,000 25,840 0.1520 0.658 - 0.658 0.592 0.658 41,351 0.6249 14.29%
1999-10-26 0 0.140 0.130 0.144 - - 0 0 - 0.576 0.534 0.592 - - 0 - 0.00%
1999-10-25 0 0.140 - - - - 0 0 - 0.576 - - - - 0 - 0.00%
1999-10-22 0 0.140 - 0.140 - - 0 0 - 0.576 - 0.576 - - 0 - -3.45%
1999-10-21 0 0.145 - 0.149 - - 0 0 - 0.596 - 0.613 - - 0 - 0.00%
1999-10-20 0 0.145 - 0.149 - - 0 0 - 0.596 - 0.613 - - 0 - 0.00%
1999-10-19 0 0.145 - 0.149 - - 0 0 - 0.596 - 0.613 - - 0 - 0.00%
1999-10-15 0 0.145 - 0.149 - - 0 0 - 0.596 - 0.613 - - 0 - 0.00%
1999-10-14 0 0.145 - 0.149 - - 0 0 - 0.596 - 0.613 - - 0 - 0.00%
1999-10-13 0 0.145 - 0.152 0.145 0.149 744,000 107,896 0.1450 0.596 - 0.625 0.596 0.613 180,969 0.5962 6.62%
1999-10-12 0 0.136 - - - - 0 0 - 0.559 - - - - 0 - 0.00%
1999-10-11 0 0.136 - - - - 0 0 - 0.559 - - - - 0 - 0.00%
1999-10-08 0 0.136 0.136 - - - 0 0 - 0.559 0.559 - - - 0 - 0.00%
1999-10-07 0 0.136 - 0.160 0.136 0.150 950,000 130,900 0.1378 0.559 - 0.658 0.559 0.617 231,076 0.5665 -15.00%
1999-10-06 0 0.160 - 0.168 - - 0 0 - 0.658 - 0.691 - - 0 - 0.00%
1999-10-05 0 0.160 - 0.160 - - 0 0 - 0.658 - 0.658 - - 0 - -5.88%
1999-10-04 0 0.170 - 0.174 - - 0 0 - 0.699 - 0.715 - - 0 - 0.00%
1999-09-30 0 0.170 - - - - 0 0 - 0.699 - - - - 0 - 0.00%
1999-09-29 0 0.170 - 0.174 - - 0 0 - 0.699 - 0.715 - - 0 - 0.00%
1999-09-28 0 0.170 - 0.170 - - 0 0 - 0.699 - 0.699 - - 0 - -5.56%
1999-09-27 0 0.180 - 0.180 - - 0 0 - 0.740 - 0.740 - - 0 - -4.26%
1999-09-24 0 0.188 - 0.188 0.188 0.188 800,000 150,400 0.1880 0.773 - 0.773 0.773 0.773 194,591 0.7729 0.00%
1999-09-23 0 0.188 - 0.190 0.188 0.200 304,000 58,942 0.1939 0.773 - 0.781 0.773 0.822 73,944 0.7971 1.62%
1999-09-22 0 0.185 0.180 0.185 0.160 0.190 182,000 31,784 0.1746 0.761 0.740 0.761 0.658 0.781 44,269 0.7180 17.83%
1999-09-21 0 0.157 0.143 0.160 0.125 0.160 658,000 93,938 0.1428 0.645 0.588 0.658 0.514 0.658 160,051 0.5869 34.19%
1999-09-20 0 0.117 0.117 0.121 0.117 0.117 50,000 5,850 0.1170 0.481 0.481 0.497 0.481 0.481 12,162 0.4810 3.54%
1999-09-17 0 0.113 - 0.117 - - 0 0 - 0.465 - 0.481 - - 0 - 0.00%
1999-09-15 0 0.113 - 0.117 - - 0 0 - 0.465 - 0.481 - - 0 - 0.00%
1999-09-14 0 0.113 - 0.117 - - 0 0 - 0.465 - 0.481 - - 0 - 0.00%
1999-09-13 0 0.113 - 0.117 - - 0 0 - 0.465 - 0.481 - - 0 - 0.00%
1999-09-10 0 0.113 - 0.125 0.113 0.113 100,000 11,300 0.1130 0.465 - 0.514 0.465 0.465 24,324 0.4646 -3.42%
1999-09-09 0 0.117 0.110 - - - 0 0 - 0.481 0.452 - - - 0 - 0.00%
1999-09-08 0 0.117 0.107 0.125 0.107 0.117 700,000 76,450 0.1092 0.481 0.440 0.514 0.440 0.481 170,267 0.4490 9.35%
1999-09-07 0 0.107 0.107 - 0.100 0.104 250,000 25,400 0.1016 0.440 0.440 - 0.411 0.428 60,810 0.4177 7.00%
1999-09-06 0 0.100 0.100 - - - 0 0 - 0.411 0.411 - - - 0 - 11.11%
1999-09-03 0 0.090 0.090 - - - 0 0 - 0.370 0.370 - - - 0 - 0.00%
1999-09-02 0 0.090 - - - - 0 0 - 0.370 - - - - 0 - 0.00%
1999-09-01 0 0.090 - - - - 0 0 - 0.370 - - - - 0 - 0.00%
1999-08-31 0 0.090 - - - - 0 0 - 0.370 - - - - 0 - 0.00%
1999-08-30 0 0.090 - - - - 0 0 - 0.370 - - - - 0 - 0.00%
1999-08-27 0 0.090 - - - - 0 0 - 0.370 - - - - 0 - 0.00%
1999-08-26 0 0.090 - - - - 0 0 - 0.370 - - - - 0 - 0.00%
1999-08-25 0 0.090 0.090 - - - 0 0 - 0.370 0.370 - - - 0 - 0.00%
1999-08-24 0 0.090 - - - - 0 0 - 0.370 - - - - 0 - 0.00%
1999-08-23 0 0.090 - - - - 0 0 - 0.370 - - - - 0 - 0.00%
1999-08-20 0 0.090 - - - - 0 0 - 0.370 - - - - 0 - 0.00%
1999-08-19 0 0.090 - - - - 0 0 - 0.370 - - - - 0 - 0.00%
1999-08-18 0 0.090 0.081 - - - 0 0 - 0.370 0.333 - - - 0 - 0.00%
1999-08-17 0 0.090 0.081 - - - 0 0 - 0.370 0.333 - - - 0 - 0.00%
1999-08-16 0 0.090 0.081 - - - 0 0 - 0.370 0.333 - - - 0 - 0.00%
1999-08-13 0 0.090 0.080 - 0.090 0.090 100,000 9,000 0.0900 0.370 0.329 - 0.370 0.370 24,324 0.3700 -1.10%
1999-08-12 0 0.091 0.090 - 0.090 0.091 300,000 27,100 0.0903 0.374 0.370 - 0.370 0.374 72,971 0.3714 -9.00%
1999-08-11 0 0.100 - 0.120 0.100 0.108 200,000 20,800 0.1040 0.411 - 0.493 0.411 0.444 48,648 0.4276 -15.25%
1999-08-10 0 0.118 0.090 0.118 0.100 0.122 600,000 69,200 0.1153 0.485 0.370 0.485 0.411 0.502 145,943 0.4742 1.72%
1999-08-09 0 0.116 0.080 0.120 0.100 0.118 500,000 54,100 0.1082 0.477 0.329 0.493 0.411 0.485 121,619 0.4448 28.89%
1999-08-06 0 0.090 - - 0.090 0.090 200,000 18,000 0.0900 0.370 - - 0.370 0.370 48,648 0.3700 -10.00%
1999-08-05 0 0.100 0.100 - - - 0 0 - 0.411 0.411 - - - 0 - 0.00%
1999-08-04 0 0.100 0.091 - 0.100 0.100 300,000 30,000 0.1000 0.411 0.374 - 0.411 0.411 72,971 0.4111 -7.41%
1999-08-03 0 0.108 0.102 - - - 0 0 - 0.444 0.419 - - - 0 - 0.00%
1999-08-02 0 0.108 0.104 - 0.100 0.108 180,000 18,800 0.1044 0.444 0.428 - 0.411 0.444 43,783 0.4294 -10.00%
1999-07-30 0 0.120 0.115 0.128 - - 0 0 - 0.493 0.473 0.526 - - 0 - 0.00%
1999-07-29 0 0.120 0.120 0.129 0.120 0.120 20,000 2,400 0.1200 0.493 0.493 0.530 0.493 0.493 4,865 0.4933 -4.00%
1999-07-28 0 0.125 0.120 0.129 - - 0 0 - 0.514 0.493 0.530 - - 0 - 0.00%
1999-07-27 0 0.125 0.120 0.129 - - 0 0 - 0.514 0.493 0.530 - - 0 - 0.00%
1999-07-26 0 0.125 0.120 0.133 0.120 0.125 606,000 75,220 0.1241 0.514 0.493 0.547 0.493 0.514 147,402 0.5103 -6.02%
1999-07-23 0 0.133 - - - - 0 0 - 0.547 - - - - 0 - 0.00%
1999-07-22 0 0.133 - 0.134 - - 0 0 - 0.547 - 0.551 - - 0 - 0.00%
1999-07-21 0 0.133 - 0.134 - - 0 0 - 0.547 - 0.551 - - 0 - 0.00%
1999-07-20 0 0.133 - - - - 0 0 - 0.547 - - - - 0 - 0.00%
1999-07-19 0 0.133 - 0.134 - - 0 0 - 0.547 - 0.551 - - 0 - 0.00%
1999-07-16 0 0.133 - 0.134 - - 0 0 - 0.547 - 0.551 - - 0 - 0.00%
1999-07-15 0 0.133 - 0.134 - - 0 0 - 0.547 - 0.551 - - 0 - 0.00%
1999-07-14 0 0.133 - 0.133 0.134 0.134 500,000 67,000 0.1340 0.547 - 0.547 0.551 0.551 121,619 0.5509 -3.62%
1999-07-13 0 0.138 - - - - 0 0 - 0.567 - - - - 0 - 0.00%
1999-07-12 0 0.138 - 0.138 - - 0 0 - 0.567 - 0.567 - - 0 - -2.82%
1999-07-09 0 0.142 - 0.146 - - 0 0 - 0.584 - 0.600 - - 0 - 0.00%
1999-07-08 0 0.142 - - - - 0 0 - 0.584 - - - - 0 - 0.00%
1999-07-07 0 0.142 - - - - 0 0 - 0.584 - - - - 0 - 0.00%
1999-07-06 0 0.142 - - - - 0 0 - 0.584 - - - - 0 - 0.00%
1999-07-05 0 0.142 - - - - 0 0 - 0.584 - - - - 0 - 0.00%
1999-07-02 0 0.142 - - - - 0 0 - 0.584 - - - - 0 - 0.00%
1999-06-30 0 0.142 - - - - 0 0 - 0.584 - - - - 0 - 0.00%
1999-06-29 0 0.142 - - 0.142 0.142 100,000 14,200 0.1420 0.584 - - 0.584 0.584 24,324 0.5838 0.00%
1999-06-28 0 0.142 - - - - 0 0 - 0.584 - - - - 0 - 0.00%
1999-06-25 0 0.142 - - - - 0 0 - 0.584 - - - - 0 - 0.00%
1999-06-24 0 0.142 - - - - 0 0 - 0.584 - - - - 0 - 0.00%
1999-06-23 0 0.142 - - - - 0 0 - 0.584 - - - - 0 - 0.00%
1999-06-22 0 0.142 - - - - 0 0 - 0.584 - - - - 0 - 0.00%
1999-06-21 0 0.142 - - - - 0 0 - 0.584 - - - - 0 - 0.00%
1999-06-17 0 0.142 - - - - 0 0 - 0.584 - - - - 0 - 0.00%
1999-06-16 0 0.142 - - - - 0 0 - 0.584 - - - - 0 - 0.00%
1999-06-15 0 0.142 - 0.142 - - 0 0 - 0.584 - 0.584 - - 0 - 0.00%
1999-06-14 0 0.142 - - - - 0 0 - 0.584 - - - - 0 - 0.00%
1999-06-11 0 0.142 - 0.142 - - 0 0 - 0.584 - 0.584 - - 0 - -0.70%
1999-06-10 0 0.143 - 0.143 - - 0 0 - 0.588 - 0.588 - - 0 - -0.69%
1999-06-09 0 0.156 - - - - 0 0 - 0.592 - - - - 0 - 0.00%
1999-06-08 0 0.156 - - - - 0 0 - 0.592 - - - - 0 - 0.00%
1999-06-07 0 0.156 - - - - 0 0 - 0.592 - - - - 0 - 0.00%
1999-06-04 0 0.156 - - - - 0 0 - 0.592 - - - - 0 - 0.00%
1999-06-03 0 0.156 - 0.160 - - 0 0 - 0.592 - 0.607 - - 0 - 0.00%
1999-06-02 0 0.156 - - - - 0 0 - 0.592 - - - - 0 - 0.00%
1999-06-01 0 0.156 - 0.156 0.156 0.156 4,000 624 0.1560 0.592 - 0.592 0.592 0.592 1,054 0.5920 5.41%
1999-05-31 0 0.148 - 0.150 - - 0 0 - 0.562 - 0.569 - - 0 - 0.00%
1999-05-28 0 0.148 - - - - 0 0 - 0.562 - - - - 0 - 0.00%
1999-05-27 1 0.148 - - - - 0 0 - 0.562 - - - - 0 - 0.00%
1999-05-26 0 0.148 - - - - 0 0 - 0.562 - - - - 0 - 0.00%
1999-05-25 0 0.148 - - - - 0 0 - 0.562 - - - - 0 - 0.00%
1999-05-24 0 0.148 - - - - 0 0 - 0.562 - - - - 0 - 0.00%
1999-05-21 0 0.148 - - - - 0 0 - 0.562 - - - - 0 - 0.00%
1999-05-20 0 0.148 0.148 - 0.147 0.155 274,000 41,798 0.1525 0.562 0.562 - 0.558 0.588 72,201 0.5789 -6.33%
1999-05-19 0 0.158 - 0.158 - - 0 0 - 0.600 - 0.600 - - 0 - 0.00%
1999-05-18 0 0.158 - 0.160 - - 0 0 - 0.600 - 0.607 - - 0 - 0.00%
1999-05-17 0 0.158 - 0.158 - - 0 0 - 0.600 - 0.600 - - 0 - 0.00%
1999-05-14 0 0.158 - 0.158 - - 0 0 - 0.600 - 0.600 - - 0 - -0.63%
1999-05-13 0 0.159 - 0.161 - - 0 0 - 0.603 - 0.611 - - 0 - 0.00%
1999-05-12 0 0.159 - - - - 0 0 - 0.603 - - - - 0 - 0.00%
1999-05-11 0 0.159 - - - - 0 0 - 0.603 - - - - 0 - 0.00%
1999-05-10 0 0.159 - 0.159 - - 0 0 - 0.603 - 0.603 - - 0 - -1.85%
1999-05-07 0 0.162 - - - - 0 0 - 0.615 - - - - 0 - 0.00%
1999-05-06 0 0.162 0.160 - - - 0 0 - 0.615 0.607 - - - 0 - 0.00%
1999-05-05 0 0.162 - - - - 0 0 - 0.615 - - - - 0 - 0.00%
1999-05-04 0 0.162 - 0.165 - - 0 0 - 0.615 - 0.626 - - 0 - 0.00%
1999-05-03 0 0.162 - - - - 0 0 - 0.615 - - - - 0 - 0.00%
1999-04-30 0 0.162 - 0.162 - - 0 0 - 0.615 - 0.615 - - 0 - 0.00%
1999-04-29 0 0.162 - 0.162 - - 0 0 - 0.615 - 0.615 - - 0 - -2.41%
1999-04-28 0 0.166 - 0.166 - - 0 0 - 0.630 - 0.630 - - 0 - 0.00%
1999-04-27 0 0.166 - 0.170 - - 0 0 - 0.630 - 0.645 - - 0 - 0.00%
1999-04-26 0 0.166 - 0.170 - - 0 0 - 0.630 - 0.645 - - 0 - 0.00%
1999-04-23 0 0.166 - 0.166 - - 0 0 - 0.630 - 0.630 - - 0 - 0.00%
1999-04-22 0 0.166 0.156 - 0.164 0.166 50,000 8,240 0.1648 0.630 0.592 - 0.622 0.630 13,175 0.6254 3.75%
1999-04-21 0 0.160 - 0.160 - - 0 0 - 0.607 - 0.607 - - 0 - -4.76%
1999-04-20 0 0.168 - - - - 0 0 - 0.638 - - - - 0 - 0.00%
1999-04-19 0 0.168 - 0.170 - - 0 0 - 0.638 - 0.645 - - 0 - 0.00%
1999-04-16 0 0.168 0.168 0.170 0.168 0.168 70,000 11,760 0.1680 0.638 0.638 0.645 0.638 0.638 18,446 0.6376 -1.18%
1999-04-15 0 0.170 - 0.170 - - 0 0 - 0.645 - 0.645 - - 0 - 0.00%
1999-04-14 0 0.170 0.170 - - - 0 0 - 0.645 0.645 - - - 0 - 4.94%
1999-04-13 0 0.162 - - - - 0 0 - 0.615 - - - - 0 - 0.00%
1999-04-12 0 0.162 - - - - 0 0 - 0.615 - - - - 0 - 0.00%
1999-04-09 0 0.162 - - - - 0 0 - 0.615 - - - - 0 - 0.00%
1999-04-08 0 0.162 - 0.165 - - 0 0 - 0.615 - 0.626 - - 0 - 0.00%
1999-04-07 0 0.162 - - - - 0 0 - 0.615 - - - - 0 - 0.00%
1999-04-01 0 0.162 - - - - 0 0 - 0.615 - - - - 0 - 0.00%
1999-03-31 0 0.162 - - - - 0 0 - 0.615 - - - - 0 - 0.00%
1999-03-30 0 0.162 - - - - 0 0 - 0.615 - - - - 0 - 0.00%
1999-03-29 0 0.162 - 0.162 - - 0 0 - 0.615 - 0.615 - - 0 - 0.00%
1999-03-26 0 0.162 - - - - 0 0 - 0.615 - - - - 0 - 0.00%
1999-03-25 0 0.162 - - - - 0 0 - 0.615 - - - - 0 - 0.00%
1999-03-24 0 0.162 - 0.166 - - 0 0 - 0.615 - 0.630 - - 0 - 0.00%
1999-03-23 0 0.162 - - - - 0 0 - 0.615 - - - - 0 - 0.00%
1999-03-22 0 0.162 - - - - 0 0 - 0.615 - - - - 0 - 0.00%
1999-03-19 0 0.162 - 0.162 - - 0 0 - 0.615 - 0.615 - - 0 - 0.00%
1999-03-18 0 0.162 - 0.162 - - 0 0 - 0.615 - 0.615 - - 0 - -0.61%
1999-03-17 0 0.163 - 0.163 - - 0 0 - 0.619 - 0.619 - - 0 - 0.00%
1999-03-16 0 0.163 - 0.165 - - 0 0 - 0.619 - 0.626 - - 0 - 0.00%
1999-03-15 0 0.163 - 0.163 - - 0 0 - 0.619 - 0.619 - - 0 - -0.61%
1999-03-12 0 0.164 - 0.165 - - 0 0 - 0.622 - 0.626 - - 0 - 0.00%
1999-03-11 0 0.164 - 0.164 - - 0 0 - 0.622 - 0.622 - - 0 - 0.00%
1999-03-10 0 0.164 - 0.164 - - 0 0 - 0.622 - 0.622 - - 0 - -0.61%
1999-03-09 0 0.165 - 0.165 - - 0 0 - 0.626 - 0.626 - - 0 - -0.60%
1999-03-08 0 0.166 - 0.166 - - 0 0 - 0.630 - 0.630 - - 0 - -0.60%
1999-03-05 0 0.167 - 0.167 - - 0 0 - 0.634 - 0.634 - - 0 - 0.00%
1999-03-04 0 0.167 - 0.167 - - 0 0 - 0.634 - 0.634 - - 0 - -0.60%
1999-03-03 0 0.168 - 0.168 - - 0 0 - 0.638 - 0.638 - - 0 - 0.00%
1999-03-02 0 0.168 - 0.168 - - 0 0 - 0.638 - 0.638 - - 0 - 0.00%
1999-03-01 0 0.168 - 0.168 - - 0 0 - 0.638 - 0.638 - - 0 - -0.59%
1999-02-26 0 0.169 - 0.169 - - 0 0 - 0.641 - 0.641 - - 0 - 0.00%
1999-02-25 0 0.169 - 0.169 - - 0 0 - 0.641 - 0.641 - - 0 - 0.00%
1999-02-24 0 0.169 - 0.169 - - 0 0 - 0.641 - 0.641 - - 0 - -0.59%
1999-02-23 0 0.170 - - - - 0 0 - 0.645 - - - - 0 - 0.00%
1999-02-22 0 0.170 - 0.174 - - 0 0 - 0.645 - 0.660 - - 0 - 0.00%
1999-02-19 0 0.170 - - - - 0 0 - 0.645 - - - - 0 - 0.00%
1999-02-15 0 0.170 - - - - 0 0 - 0.645 - - - - 0 - 0.00%
1999-02-12 0 0.170 - 0.170 0.170 0.170 2,000 340 0.1700 0.645 - 0.645 0.645 0.645 527 0.6451 3.03%
1999-02-11 0 0.165 - - - - 0 0 - 0.626 - - - - 0 - 0.00%
1999-02-10 0 0.165 - - - - 0 0 - 0.626 - - - - 0 - 0.00%
1999-02-09 0 0.165 - - - - 0 0 - 0.626 - - - - 0 - 0.00%
1999-02-08 0 0.165 - - - - 0 0 - 0.626 - - - - 0 - 0.00%
1999-02-05 0 0.165 - - - - 0 0 - 0.626 - - - - 0 - 0.00%
1999-02-04 0 0.165 - - - - 0 0 - 0.626 - - - - 0 - 0.00%
1999-02-03 0 0.165 - - - - 0 0 - 0.626 - - - - 0 - 0.00%
1999-02-02 0 0.165 - - - - 0 0 - 0.626 - - - - 0 - 0.00%
1999-02-01 0 0.165 - - - - 0 0 - 0.626 - - - - 0 - 0.00%
1999-01-29 0 0.165 - - - - 0 0 - 0.626 - - - - 0 - 0.00%
1999-01-28 0 0.165 - 0.169 - - 0 0 - 0.626 - 0.641 - - 0 - 0.00%
1999-01-27 0 0.165 - - - - 0 0 - 0.626 - - - - 0 - 0.00%
1999-01-26 0 0.165 - - - - 0 0 - 0.626 - - - - 0 - 0.00%
1999-01-25 0 0.165 - - - - 0 0 - 0.626 - - - - 0 - 0.00%
1999-01-22 0 0.165 - - - - 0 0 - 0.626 - - - - 0 - 0.00%
1999-01-21 0 0.165 - 0.165 - - 0 0 - 0.626 - 0.626 - - 0 - 0.00%
1999-01-20 0 0.165 - 0.165 - - 0 0 - 0.626 - 0.626 - - 0 - -2.37%
1999-01-19 0 0.169 - - - - 0 0 - 0.641 - - - - 0 - 0.00%
1999-01-18 0 0.169 - 0.169 - - 0 0 - 0.641 - 0.641 - - 0 - 0.00%
1999-01-15 0 0.169 - - - - 0 0 - 0.641 - - - - 0 - 0.00%
1999-01-14 0 0.169 - - - - 0 0 - 0.641 - - - - 0 - 0.00%
1999-01-13 0 0.169 - 0.169 - - 0 0 - 0.641 - 0.641 - - 0 - -0.59%
1999-01-12 0 0.170 - 0.170 - - 0 0 - 0.645 - 0.645 - - 0 - -0.58%
1999-01-11 0 0.171 - 0.171 - - 0 0 - 0.649 - 0.649 - - 0 - -0.58%
1999-01-08 0 0.172 - 0.172 - - 0 0 - 0.653 - 0.653 - - 0 - 0.00%
1999-01-07 0 0.172 - 0.172 - - 0 0 - 0.653 - 0.653 - - 0 - 0.00%
1999-01-06 0 0.172 - 0.172 - - 0 0 - 0.653 - 0.653 - - 0 - 0.00%
1999-01-05 0 0.172 - 0.172 - - 0 0 - 0.653 - 0.653 - - 0 - 0.00%
1999-01-04 0 0.172 - 0.172 - - 0 0 - 0.653 - 0.653 - - 0 - 0.00%
1998-12-31 0 0.172 - 0.172 - - 0 0 - 0.653 - 0.653 - - 0 - 0.00%
1998-12-30 0 0.172 - 0.172 - - 0 0 - 0.653 - 0.653 - - 0 - 0.00%
1998-12-29 0 0.172 - 0.172 - - 0 0 - 0.653 - 0.653 - - 0 - 0.00%
1998-12-28 0 0.172 - 0.175 - - 0 0 - 0.653 - 0.664 - - 0 - 0.00%
1998-12-24 0 0.172 - - - - 0 0 - 0.653 - - - - 0 - 0.00%
1998-12-23 0 0.172 - - - - 0 0 - 0.653 - - - - 0 - 0.00%
1998-12-22 0 0.172 - 0.172 - - 0 0 - 0.653 - 0.653 - - 0 - 0.00%
1998-12-21 0 0.172 - 0.174 - - 0 0 - 0.653 - 0.660 - - 0 - 0.00%
1998-12-18 0 0.172 - 0.174 - - 0 0 - 0.653 - 0.660 - - 0 - 0.00%
1998-12-17 0 0.172 - 0.175 - - 0 0 - 0.653 - 0.664 - - 0 - 0.00%
1998-12-16 0 0.172 - 0.175 0.170 0.172 280,000 48,140 0.1719 0.653 - 0.664 0.645 0.653 73,782 0.6525 -1.71%
1998-12-15 0 0.175 - 0.175 - - 0 0 - 0.664 - 0.664 - - 0 - -2.23%
1998-12-14 0 0.179 - 0.179 - - 0 0 - 0.679 - 0.679 - - 0 - -1.65%
1998-12-11 0 0.182 - 0.182 - - 0 0 - 0.691 - 0.691 - - 0 - -0.55%
1998-12-10 0 0.183 - 0.183 - - 0 0 - 0.694 - 0.694 - - 0 - 0.00%
1998-12-09 0 0.183 - - - - 0 0 - 0.694 - - - - 0 - 0.00%
1998-12-08 0 0.183 - 0.183 - - 10,000 1,830 0.1830 0.694 - 0.694 - - 2,635 0.6945 0.00%
1998-12-07 0 0.183 - 0.183 0.179 0.183 170,000 30,670 0.1804 0.694 - 0.694 0.679 0.694 44,796 0.6847 2.23%
1998-12-04 0 0.179 - - - - 0 0 - 0.679 - - - - 0 - 0.00%
1998-12-03 0 0.179 - - - - 0 0 - 0.679 - - - - 0 - 0.00%
1998-12-02 0 0.179 - - - - 0 0 - 0.679 - - - - 0 - 0.00%
1998-12-01 0 0.179 - 0.183 - - 0 0 - 0.679 - 0.694 - - 0 - 0.00%
1998-11-30 0 0.179 - - - - 0 0 - 0.679 - - - - 0 - 0.00%
1998-11-27 0 0.179 - 0.180 - - 0 0 - 0.679 - 0.683 - - 0 - 0.00%
1998-11-26 0 0.179 - - 0.174 0.179 194,000 34,086 0.1757 0.679 - - 0.660 0.679 51,121 0.6668 -3.76%
1998-11-25 0 0.186 - - - - 0 0 - 0.706 - - - - 0 - 0.00%
1998-11-24 0 0.186 - 0.186 - - 0 0 - 0.706 - 0.706 - - 0 - 0.00%
1998-11-23 0 0.186 - 0.190 - - 0 0 - 0.706 - 0.721 - - 0 - 0.00%
1998-11-20 0 0.186 - 0.186 - - 0 0 - 0.706 - 0.706 - - 0 - 0.00%
1998-11-19 0 0.186 - 0.186 - - 0 0 - 0.706 - 0.706 - - 0 - -2.62%
1998-11-18 0 0.191 - 0.191 - - 0 0 - 0.725 - 0.725 - - 0 - -1.55%
1998-11-17 0 0.194 - - 0.194 0.194 50,000 9,700 0.1940 0.736 - - 0.736 0.736 13,175 0.7362 2.11%
1998-11-16 0 0.190 - 0.194 - - 0 0 - 0.721 - 0.736 - - 0 - 0.00%
1998-11-13 0 0.190 - - 0.190 0.190 50,000 9,500 0.1900 0.721 - - 0.721 0.721 13,175 0.7210 1.06%
1998-11-12 0 0.188 - - - - 0 0 - 0.713 - - - - 0 - 0.00%
1998-11-11 0 0.188 - - - - 0 0 - 0.713 - - - - 0 - 0.00%
1998-11-10 0 0.188 - 0.190 - - 0 0 - 0.713 - 0.721 - - 0 - 0.00%
1998-11-09 0 0.188 - - 0.185 0.188 280,000 52,390 0.1871 0.713 - - 0.702 0.713 73,782 0.7101 3.30%
1998-11-06 0 0.182 - 0.182 - - 0 0 - 0.691 - 0.691 - - 0 - 0.00%
1998-11-05 0 0.182 - 0.182 0.178 0.182 108,000 19,424 0.1799 0.691 - 0.691 0.676 0.691 28,459 0.6825 4.60%
1998-11-04 0 0.174 - 0.178 - - 0 0 - 0.660 - 0.676 - - 0 - 0.00%
1998-11-03 0 0.174 - 0.174 - - 0 0 - 0.660 - 0.660 - - 0 - 0.00%
1998-11-02 0 0.174 - 0.178 - - 0 0 - 0.660 - 0.676 - - 0 - 0.00%
1998-10-30 0 0.174 - 0.174 - - 0 0 - 0.660 - 0.660 - - 0 - 0.00%
1998-10-29 0 0.174 - 0.174 0.174 0.174 2,000 348 0.1740 0.660 - 0.660 0.660 0.660 527 0.6603 2.35%
1998-10-27 0 0.170 - - - - 0 0 - 0.645 - - - - 0 - 0.00%
1998-10-26 0 0.170 - - - - 0 0 - 0.645 - - - - 0 - 0.00%
1998-10-23 0 0.170 - - - - 0 0 - 0.645 - - - - 0 - 0.00%
1998-10-22 0 0.170 - - - - 0 0 - 0.645 - - - - 0 - 0.00%
1998-10-21 0 0.170 - 0.174 - - 0 0 - 0.645 - 0.660 - - 0 - 0.00%
1998-10-20 0 0.170 - - - - 0 0 - 0.645 - - - - 0 - 0.00%
1998-10-19 0 0.170 0.170 - - - 0 0 - 0.645 0.645 - - - 0 - 0.00%
1998-10-16 0 0.170 - - - - 0 0 - 0.645 - - - - 0 - 0.00%
1998-10-15 0 0.170 - 0.170 - - 0 0 - 0.645 - 0.645 - - 0 - 0.00%
1998-10-14 0 0.170 - 0.170 - - 0 0 - 0.645 - 0.645 - - 0 - 0.00%
1998-10-13 0 0.170 - - - - 0 0 - 0.645 - - - - 0 - 0.00%
1998-10-12 0 0.170 - - - - 0 0 - 0.645 - - - - 0 - 0.00%
1998-10-09 0 0.170 - 0.174 - - 0 0 - 0.645 - 0.660 - - 0 - 0.00%
1998-10-08 0 0.170 - 0.174 - - 0 0 - 0.645 - 0.660 - - 0 - 0.00%
1998-10-07 0 0.170 - 0.174 - - 0 0 - 0.645 - 0.660 - - 0 - 0.00%
1998-10-05 0 0.170 - - - - 0 0 - 0.645 - - - - 0 - 0.00%
1998-09-30 0 0.170 - - - - 0 0 - 0.645 - - - - 0 - 0.00%
1998-09-29 0 0.170 - - - - 0 0 - 0.645 - - - - 0 - 0.00%
1998-09-28 0 0.170 - 0.170 - - 0 0 - 0.645 - 0.645 - - 0 - 0.00%
1998-09-25 0 0.170 - - - - 0 0 - 0.645 - - - - 0 - 0.00%
1998-09-24 0 0.170 - - - - 0 0 - 0.645 - - - - 0 - 0.00%
1998-09-23 0 0.170 - 0.174 - - 0 0 - 0.645 - 0.660 - - 0 - 0.00%
1998-09-22 0 0.170 - 0.170 - - 0 0 - 0.645 - 0.645 - - 0 - 0.00%
1998-09-21 0 0.170 - 0.170 - - 0 0 - 0.645 - 0.645 - - 0 - -10.05%
1998-09-18 0 0.189 - 0.190 - - 0 0 - 0.717 - 0.721 - - 0 - 0.00%
1998-09-17 0 0.189 - 0.190 - - 2,100,000 392,700 0.1870 0.717 - 0.721 - - 553,367 0.7097 0.00%
1998-09-16 0 0.189 - 0.190 - - 0 0 - 0.717 - 0.721 - - 0 - 0.00%
1998-09-15 0 0.189 - 0.189 0.190 0.190 50,000 9,500 0.1900 0.717 - 0.717 0.721 0.721 13,175 0.7210 -0.53%
1998-09-14 0 0.190 - 0.190 - - 0 0 - 0.721 - 0.721 - - 0 - -5.00%
1998-09-11 0 0.200 - 0.200 0.200 0.200 200,000 40,000 0.2000 0.759 - 0.759 0.759 0.759 52,702 0.7590 2.56%
1998-09-10 0 0.195 - - - - 0 0 - 0.740 - - - - 0 - 0.00%
1998-09-09 0 0.195 - - - - 0 0 - 0.740 - - - - 0 - 0.00%
1998-09-08 0 0.195 - - - - 0 0 - 0.740 - - - - 0 - 0.00%
1998-09-07 0 0.195 - 0.195 - - 0 0 - 0.740 - 0.740 - - 0 - 0.00%
1998-09-04 0 0.195 - - - - 0 0 - 0.740 - - - - 0 - 0.00%
1998-09-03 0 0.195 - - - - 0 0 - 0.740 - - - - 0 - 0.00%
1998-09-02 0 0.195 - - - - 0 0 - 0.740 - - - - 0 - 0.00%
1998-09-01 0 0.195 - - - - 0 0 - 0.740 - - - - 0 - 0.00%
1998-08-31 0 0.195 - - - - 0 0 - 0.740 - - - - 0 - 0.00%
1998-08-28 0 0.195 - - - - 0 0 - 0.740 - - - - 0 - 0.00%
1998-08-27 0 0.195 - - - - 0 0 - 0.740 - - - - 0 - 0.00%
1998-08-26 0 0.195 - - - - 0 0 - 0.740 - - - - 0 - 0.00%
1998-08-25 0 0.195 - - - - 0 0 - 0.740 - - - - 0 - 0.00%
1998-08-24 0 0.195 - - - - 0 0 - 0.740 - - - - 0 - 0.00%
1998-08-21 0 0.195 - - - - 0 0 - 0.740 - - - - 0 - 0.00%
1998-08-20 0 0.195 - - - - 0 0 - 0.740 - - - - 0 - 0.00%
1998-08-19 0 0.195 - - - - 0 0 - 0.740 - - - - 0 - 0.00%
1998-08-18 0 0.195 0.195 - - - 0 0 - 0.740 0.740 - - - 0 - 0.00%
1998-08-14 0 0.195 - - - - 0 0 - 0.740 - - - - 0 - 0.00%
1998-08-13 0 0.195 - - - - 0 0 - 0.740 - - - - 0 - 0.00%
1998-08-12 0 0.195 - - - - 0 0 - 0.740 - - - - 0 - 0.00%
1998-08-11 0 0.195 - 0.195 - - 0 0 - 0.740 - 0.740 - - 0 - -2.50%
1998-08-10 0 0.200 - - - - 0 0 - 0.759 - - - - 0 - 0.00%
1998-08-07 0 0.200 - - - - 0 0 - 0.759 - - - - 0 - 0.00%
1998-08-06 0 0.200 - - - - 0 0 - 0.759 - - - - 0 - 0.00%
1998-08-05 0 0.200 - - - - 0 0 - 0.759 - - - - 0 - 0.00%
1998-08-04 0 0.200 - 0.200 - - 0 0 - 0.759 - 0.759 - - 0 - -2.44%
1998-08-03 0 0.205 - - - - 0 0 - 0.778 - - - - 0 - 0.00%
1998-07-31 0 0.205 0.205 - - - 0 0 - 0.778 0.778 - - - 0 - 7.89%
1998-07-30 0 0.190 - 0.190 - - 0 0 - 0.721 - 0.721 - - 0 - 0.00%
1998-07-29 0 0.190 - - - - 0 0 - 0.721 - - - - 0 - 0.00%
1998-07-28 0 0.190 - - - - 0 0 - 0.721 - - - - 0 - 0.00%
1998-07-27 0 0.190 - - - - 0 0 - 0.721 - - - - 0 - 0.00%
1998-07-24 0 0.190 - - - - 0 0 - 0.721 - - - - 0 - 0.00%
1998-07-23 0 0.190 - - - - 0 0 - 0.721 - - - - 0 - 0.00%
1998-07-22 0 0.190 - - - - 0 0 - 0.721 - - - - 0 - 0.00%
1998-07-21 0 0.190 - - - - 0 0 - 0.721 - - - - 0 - 0.00%
1998-07-20 0 0.190 - - - - 0 0 - 0.721 - - - - 0 - 0.00%
1998-07-17 0 0.190 - 0.194 - - 0 0 - 0.721 - 0.736 - - 0 - 0.00%
1998-07-16 0 0.190 - - - - 0 0 - 0.721 - - - - 0 - 0.00%
1998-07-15 0 0.190 - - - - 0 0 - 0.721 - - - - 0 - 0.00%
1998-07-14 0 0.190 0.205 - - - 0 0 - 0.721 0.778 - - - 0 - 0.00%
1998-07-13 0 0.190 - - - - 0 0 - 0.721 - - - - 0 - 0.00%
1998-07-10 0 0.190 - 0.194 - - 0 0 - 0.721 - 0.736 - - 0 - 0.00%
1998-07-09 0 0.190 - - - - 0 0 - 0.721 - - - - 0 - 0.00%
1998-07-08 0 0.190 - - - - 0 0 - 0.721 - - - - 0 - 0.00%
1998-07-07 0 0.190 - - - - 0 0 - 0.721 - - - - 0 - 0.00%
1998-07-06 0 0.190 0.150 - - - 0 0 - 0.721 0.569 - - - 0 - 0.00%
1998-07-03 0 0.190 - 0.190 - - 0 0 - 0.721 - 0.721 - - 0 - 0.00%
1998-07-02 0 0.190 - - - - 0 0 - 0.721 - - - - 0 - 0.00%
1998-06-30 0 0.190 - - - - 0 0 - 0.721 - - - - 0 - 0.00%
1998-06-29 0 0.190 - 0.194 - - 0 0 - 0.721 - 0.736 - - 0 - 0.00%
1998-06-26 0 0.190 - - - - 0 0 - 0.721 - - - - 0 - 0.00%
1998-06-25 0 0.190 - - - - 0 0 - 0.721 - - - - 0 - 0.00%
1998-06-24 0 0.190 - 0.190 - - 0 0 - 0.721 - 0.721 - - 0 - -4.04%
1998-06-23 0 0.198 - - - - 0 0 - 0.751 - - - - 0 - 0.00%
1998-06-22 0 0.198 - - - - 0 0 - 0.751 - - - - 0 - 0.00%
1998-06-19 0 0.198 - - - - 0 0 - 0.751 - - - - 0 - 0.00%
1998-06-18 0 0.198 - 0.210 - - 0 0 - 0.751 - 0.797 - - 0 - 0.00%
1998-06-17 0 0.198 - 0.198 - - 0 0 - 0.751 - 0.751 - - 0 - 0.00%
1998-06-16 0 0.198 - - - - 0 0 - 0.751 - - - - 0 - 0.00%
1998-06-15 0 0.198 - 0.198 - - 0 0 - 0.751 - 0.751 - - 0 - 0.00%
1998-06-12 0 0.198 - - - - 0 0 - 0.751 - - - - 0 - 0.00%
1998-06-11 0 0.198 - - - - 0 0 - 0.751 - - - - 0 - 0.00%
1998-06-10 0 0.198 - 0.198 - - 0 0 - 0.751 - 0.751 - - 0 - -1.00%
1998-06-09 0 0.200 - 0.200 - - 0 0 - 0.759 - 0.759 - - 0 - -2.44%
1998-06-08 0 0.205 - 0.205 - - 0 0 - 0.778 - 0.778 - - 0 - 0.00%
1998-06-05 0 0.205 - - - - 0 0 - 0.778 - - - - 0 - 0.00%
1998-06-04 0 0.205 - 0.205 - - 0 0 - 0.778 - 0.778 - - 0 - 0.00%
1998-06-03 0 0.205 - 0.205 0.205 0.205 50,000 10,250 0.2050 0.778 - 0.778 0.778 0.778 13,175 0.7780 0.00%
1998-06-02 0 0.205 - 0.205 0.205 0.205 100,000 20,500 0.2050 0.778 - 0.778 0.778 0.778 26,351 0.7780 -4.65%
1998-06-01 0 0.215 - - - - 0 0 - 0.816 - - - - 0 - 0.00%
1998-05-29 0 0.215 - 0.215 - - 0 0 - 0.816 - 0.816 - - 0 - -2.27%
1998-05-28 0 0.220 - 0.220 - - 0 0 - 0.835 - 0.835 - - 0 - 0.00%
1998-05-27 0 0.220 - - - - 0 0 - 0.835 - - - - 0 - 0.00%
1998-05-26 0 0.220 - - - - 0 0 - 0.835 - - - - 0 - 0.00%
1998-05-25 0 0.220 - 0.224 - - 0 0 - 0.835 - 0.850 - - 0 - 0.00%
1998-05-22 0 0.220 - - - - 0 0 - 0.835 - - - - 0 - 0.00%
1998-05-21 0 0.220 - - - - 0 0 - 0.835 - - - - 0 - 0.00%
1998-05-20 0 0.220 - 0.229 0.218 0.225 600,000 132,240 0.2204 0.835 - 0.869 0.827 0.854 158,105 0.8364 -2.22%
1998-05-19 0 0.225 0.221 - - - 0 0 - 0.854 0.839 - - - 0 - 0.00%
1998-05-18 0 0.225 - 0.225 - - 200,000 45,000 0.2250 0.854 - 0.854 - - 52,702 0.8539 0.00%
1998-05-15 0 0.225 - 0.229 - - 0 0 - 0.854 - 0.869 - - 0 - 0.00%
1998-05-14 0 0.225 - 0.230 0.225 0.225 50,000 11,250 0.2250 0.854 - 0.873 0.854 0.854 13,175 0.8539 -4.26%
1998-05-13 0 0.235 - 0.235 0.235 0.235 100,000 23,500 0.2350 0.892 - 0.892 0.892 0.892 26,351 0.8918 -2.08%
1998-05-12 0 0.240 - 0.240 - - 0 0 - 0.911 - 0.911 - - 0 - 0.00%
1998-05-11 0 0.240 0.234 0.242 0.233 0.244 500,000 118,100 0.2362 0.911 0.888 0.918 0.884 0.926 131,754 0.8964 3.45%
1998-05-08 0 0.232 0.232 0.240 - - 0 0 - 0.880 0.880 0.911 - - 0 - 5.45%
1998-05-07 0 0.220 - - - - 0 0 - 0.835 - - - - 0 - 0.00%
1998-05-06 0 0.220 0.222 - 0.220 0.246 9,700,000 2,226,542 0.2295 0.835 0.842 - 0.835 0.934 2,556,029 0.8711 -12.00%
1998-05-05 0 0.250 0.246 0.260 0.250 0.260 400,000 103,000 0.2575 0.949 0.934 0.987 0.949 0.987 105,403 0.9772 -16.67%
1998-05-04 0 0.300 - 0.300 - - 0 0 - 1.138 - 1.138 - - 0 - 0.00%
1998-05-01 0 0.300 0.265 0.310 0.300 0.300 150,000 45,000 0.3000 1.138 1.006 1.176 1.138 1.138 39,526 1.1385 7.14%
1998-04-30 0 0.280 0.265 0.290 0.260 0.290 82,000 22,510 0.2745 1.063 1.006 1.101 0.987 1.101 21,608 1.0418 -3.45%
1998-04-29 0 0.290 0.265 0.270 0.248 0.290 132,000 35,620 0.2698 1.101 1.006 1.025 0.941 1.101 34,783 1.0241 16.00%
1998-04-28 0 0.250 0.250 0.260 0.250 0.260 40,000 10,300 0.2575 0.949 0.949 0.987 0.949 0.987 10,540 0.9772 -24.24%
1998-04-27 0 0.330 0.260 0.330 0.280 0.330 152,000 45,660 0.3004 1.252 0.987 1.252 1.063 1.252 40,053 1.1400 10.00%
1998-04-24 0 0.300 0.270 0.300 0.280 0.320 570,000 172,800 0.3032 1.138 1.025 1.138 1.063 1.214 150,200 1.1505 0.00%
1998-04-23 0 0.300 0.300 - 0.237 0.280 220,000 57,150 0.2598 1.138 1.138 - 0.899 1.063 57,972 0.9858 29.31%
1998-04-22 0 0.232 0.231 - - - 0 0 - 0.880 0.877 - - - 0 - 0.00%
1998-04-21 0 0.232 0.220 - 0.220 0.232 150,000 33,360 0.2224 0.880 0.835 - 0.835 0.880 39,526 0.8440 5.45%
1998-04-20 0 0.220 0.220 - - - 0 0 - 0.835 0.835 - - - 0 - 0.92%
1998-04-17 0 0.218 0.215 - 0.210 0.218 450,000 95,900 0.2131 0.827 0.816 - 0.797 0.827 118,579 0.8087 3.81%
1998-04-16 0 0.210 0.210 - 0.204 0.210 10,580,000 2,162,000 0.2043 0.797 0.797 - 0.774 0.797 2,787,916 0.7755 1.45%
1998-04-15 0 0.207 0.207 - 0.203 0.207 28,620,000 5,845,600 0.2042 0.786 0.786 - 0.770 0.786 7,541,603 0.7751 0.98%
1998-04-14 0 0.205 0.205 - 0.203 0.214 14,690,000 2,998,910 0.2041 0.778 0.778 - 0.770 0.812 3,870,935 0.7747 0.49%
1998-04-09 0 0.204 0.190 - - - 0 0 - 0.774 0.721 - - - 0 - 0.00%
1998-04-08 0 0.204 0.180 - - - 0 0 - 0.774 0.683 - - - 0 - 0.00%
1998-04-07 0 0.204 - - - - 0 0 - 0.774 - - - - 0 - 0.00%
1998-04-03 0 0.204 0.200 - - - 0 0 - 0.774 0.759 - - - 0 - 0.00%
1998-04-02 0 0.204 - - - - 0 0 - 0.774 - - - - 0 - 0.00%
1998-04-01 0 0.204 0.063 - - - 0 0 - 0.774 0.239 - - - 0 - 0.00%
1998-03-31 0 0.204 0.061 - - - 0 0 - 0.774 0.231 - - - 0 - 0.00%
1998-03-30 0 0.204 0.096 - - - 0 0 - 0.774 0.364 - - - 0 - 0.00%
1998-03-27 0 0.204 - - - - 0 0 - 0.774 - - - - 0 - 0.00%
1998-03-26 0 0.204 0.170 - - - 0 0 - 0.774 0.645 - - - 0 - 0.00%
1998-03-25 0 0.204 - - - - 0 0 - 0.774 - - - - 0 - 0.00%
1998-03-24 1 0.204 - - - - 0 0 - 0.774 - - - - 0 - 0.00%
1998-03-23 1 0.204 - - - - 0 0 - 0.774 - - - - 0 - 0.00%
1998-03-20 1 0.204 - - - - 0 0 - 0.774 - - - - 0 - 0.00%
1998-03-19 1 0.204 - - - - 0 0 - 0.774 - - - - 0 - 0.00%
1998-03-18 1 0.204 - - - - 0 0 - 0.774 - - - - 0 - 0.00%
1998-03-17 1 0.204 - - - - 0 0 - 0.774 - - - - 0 - 0.00%
1998-03-16 1 0.204 - - - - 0 0 - 0.774 - - - - 0 - 0.00%
1998-03-13 0 0.204 0.204 - 0.204 0.204 6,000 1,224 0.2040 0.774 0.774 - 0.774 0.774 1,581 0.7742 2.00%
1998-03-12 0 0.200 - 0.200 0.204 0.204 60,000 12,240 0.2040 0.759 - 0.759 0.774 0.774 15,810 0.7742 -1.96%
1998-03-11 0 0.204 - 0.204 0.204 0.204 100,000 20,400 0.2040 0.774 - 0.774 0.774 0.774 26,351 0.7742 2.00%
1998-03-10 0 0.200 - 0.204 - - 0 0 - 0.759 - 0.774 - - 0 - 0.00%
1998-03-09 0 0.200 0.195 0.204 - - 0 0 - 0.759 0.740 0.774 - - 0 - 0.00%
1998-03-06 0 0.200 0.195 0.204 - - 0 0 - 0.759 0.740 0.774 - - 0 - 0.00%
1998-03-05 0 0.200 0.195 0.204 0.200 0.200 100,000 20,000 0.2000 0.759 0.740 0.774 0.759 0.759 26,351 0.7590 -0.99%
1998-03-04 0 0.202 0.195 0.204 0.200 0.202 270,000 54,240 0.2009 0.767 0.740 0.774 0.759 0.767 71,147 0.7624 -0.98%
1998-03-03 0 0.204 0.196 0.204 0.204 0.204 34,000 6,936 0.2040 0.774 0.744 0.774 0.774 0.774 8,959 0.7742 4.08%
1998-03-02 0 0.196 0.196 0.204 0.196 0.196 120,000 23,520 0.1960 0.744 0.744 0.774 0.744 0.744 31,621 0.7438 -3.92%
1998-02-27 0 0.204 0.204 0.208 0.200 0.204 300,000 60,400 0.2013 0.774 0.774 0.789 0.759 0.774 79,052 0.7640 2.00%
1998-02-26 0 0.200 - 0.200 0.200 0.200 100,000 20,000 0.2000 0.759 - 0.759 0.759 0.759 26,351 0.7590 0.00%
1998-02-25 0 0.200 - 0.204 0.200 0.200 100,000 20,000 0.2000 0.759 - 0.774 0.759 0.759 26,351 0.7590 0.00%
1998-02-24 0 0.200 - 0.210 - - 0 0 - 0.759 - 0.797 - - 0 - 0.00%
1998-02-23 0 0.200 - - - - 0 0 - 0.759 - - - - 0 - 0.00%
1998-02-20 0 0.200 - 0.200 - - 0 0 - 0.759 - 0.759 - - 0 - -9.09%
1998-02-19 0 0.220 - 0.220 - - 0 0 - 0.835 - 0.835 - - 0 - 0.00%
1998-02-18 0 0.220 - 0.220 0.220 0.220 100,000 22,000 0.2200 0.835 - 0.835 0.835 0.835 26,351 0.8349 -10.20%
1998-02-17 0 0.245 - 0.245 - - 0 0 - 0.930 - 0.930 - - 0 - 0.00%
1998-02-16 0 0.245 - - - - 0 0 - 0.930 - - - - 0 - 0.00%
1998-02-13 0 0.245 - - - - 0 0 - 0.930 - - - - 0 - 0.00%
1998-02-12 0 0.245 - 0.245 - - 0 0 - 0.930 - 0.930 - - 0 - 0.00%
1998-02-11 0 0.245 - 0.245 - - 0 0 - 0.930 - 0.930 - - 0 - 0.00%
1998-02-10 0 0.245 - 0.245 - - 0 0 - 0.930 - 0.930 - - 0 - 0.00%
1998-02-09 0 0.245 - - - - 0 0 - 0.930 - - - - 0 - 0.00%
1998-02-06 0 0.245 - - - - 0 0 - 0.930 - - - - 0 - 0.00%
1998-02-05 0 0.245 - - - - 0 0 - 0.930 - - - - 0 - 0.00%
1998-02-04 0 0.245 - - - - 0 0 - 0.930 - - - - 0 - 0.00%
1998-02-03 0 0.245 - - - - 0 0 - 0.930 - - - - 0 - 0.00%
1998-02-02 0 0.245 - - - - 0 0 - 0.930 - - - - 0 - 0.00%
1998-01-27 0 0.245 - 0.245 - - 0 0 - 0.930 - 0.930 - - 0 - -0.41%
1998-01-26 0 0.246 - 0.248 - - 0 0 - 0.934 - 0.941 - - 0 - 0.00%
1998-01-23 0 0.246 - 0.250 - - 0 0 - 0.934 - 0.949 - - 0 - 0.00%
1998-01-22 0 0.246 - - - - 0 0 - 0.934 - - - - 0 - 0.00%
1998-01-21 0 0.246 - - - - 0 0 - 0.934 - - - - 0 - 0.00%
1998-01-20 0 0.246 - 0.246 - - 0 0 - 0.934 - 0.934 - - 0 - 0.00%
1998-01-19 0 0.246 - - - - 0 0 - 0.934 - - - - 0 - 0.00%
1998-01-16 0 0.246 - 0.246 - - 0 0 - 0.934 - 0.934 - - 0 - 0.00%
1998-01-15 0 0.246 - - - - 0 0 - 0.934 - - - - 0 - 0.00%
1998-01-14 0 0.246 0.230 - - - 0 0 - 0.934 0.873 - - - 0 - 0.00%
1998-01-13 0 0.246 0.238 - 0.238 0.246 80,000 19,280 0.2410 0.934 0.903 - 0.903 0.934 21,081 0.9146 6.96%
1998-01-12 0 0.230 - - - - 0 0 - 0.873 - - - - 0 - 0.00%
1998-01-09 0 0.230 0.200 - - - 0 0 - 0.873 0.759 - - - 0 - 0.00%
1998-01-08 1 0.230 - - - - 0 0 - 0.873 - - - - 0 - 0.00%
1998-01-07 0 0.230 - - - - 0 0 - 0.873 - - - - 0 - 0.00%
1998-01-06 0 0.230 - 0.234 - - 0 0 - 0.873 - 0.888 - - 0 - 0.00%
1998-01-05 0 0.230 - 0.234 - - 0 0 - 0.873 - 0.888 - - 0 - 0.00%
1998-01-02 0 0.230 - 0.234 - - 0 0 - 0.873 - 0.888 - - 0 - 0.00%
1997-12-31 0 0.230 - - - - 0 0 - 0.873 - - - - 0 - 0.00%
1997-12-30 0 0.230 - 0.234 - - 0 0 - 0.873 - 0.888 - - 0 - 0.00%
1997-12-29 0 0.230 - 0.234 - - 0 0 - 0.873 - 0.888 - - 0 - 0.00%
1997-12-24 0 0.230 - - - - 0 0 - 0.873 - - - - 0 - 0.00%
1997-12-23 0 0.230 - 0.234 - - 0 0 - 0.873 - 0.888 - - 0 - 0.00%
1997-12-22 0 0.230 - 0.234 - - 0 0 - 0.873 - 0.888 - - 0 - 0.00%
1997-12-19 0 0.230 - 0.234 - - 0 0 - 0.873 - 0.888 - - 0 - 0.00%
1997-12-18 0 0.230 - 0.234 - - 0 0 - 0.873 - 0.888 - - 0 - 0.00%
1997-12-17 0 0.230 - 0.234 - - 0 0 - 0.873 - 0.888 - - 0 - 0.00%
1997-12-16 0 0.230 0.228 0.234 - - 0 0 - 0.873 0.865 0.888 - - 0 - 0.00%
1997-12-15 0 0.230 0.228 0.234 0.228 0.232 600,000 138,600 0.2310 0.873 0.865 0.888 0.865 0.880 158,105 0.8766 2.68%
1997-12-12 0 0.224 - - - - 0 0 - 0.850 - - - - 0 - 0.00%
1997-12-11 0 0.224 - - - - 0 0 - 0.850 - - - - 0 - 0.00%
1997-12-10 0 0.224 - - - - 0 0 - 0.850 - - - - 0 - 0.00%
1997-12-09 0 0.224 - - - - 0 0 - 0.850 - - - - 0 - 0.00%
1997-12-08 0 0.224 - - - - 0 0 - 0.850 - - - - 0 - 0.00%
1997-12-05 0 0.224 - - - - 0 0 - 0.850 - - - - 0 - 0.00%
1997-12-04 0 0.224 - 0.228 - - 0 0 - 0.850 - 0.865 - - 0 - 0.00%
1997-12-03 0 0.224 - - - - 0 0 - 0.850 - - - - 0 - 0.00%
1997-12-02 0 0.224 - - - - 0 0 - 0.850 - - - - 0 - 0.00%
1997-12-01 0 0.224 - - - - 0 0 - 0.850 - - - - 0 - 0.00%
1997-11-28 0 0.224 - - - - 0 0 - 0.850 - - - - 0 - 0.00%
1997-11-27 0 0.224 - - - - 0 0 - 0.850 - - - - 0 - 0.00%
1997-11-26 0 0.224 - - - - 0 0 - 0.850 - - - - 0 - 0.00%
1997-11-25 0 0.224 - - - - 0 0 - 0.850 - - - - 0 - 0.00%
1997-11-24 0 0.224 - - - - 0 0 - 0.850 - - - - 0 - 0.00%
1997-11-21 0 0.224 - - - - 0 0 - 0.850 - - - - 0 - 0.00%
1997-11-20 0 0.224 0.224 - 0.216 0.224 150,000 33,000 0.2200 0.850 0.850 - 0.820 0.850 39,526 0.8349 4.67%
1997-11-19 0 0.214 - - - - 0 0 - 0.812 - - - - 0 - 0.00%
1997-11-18 0 0.214 - - - - 0 0 - 0.812 - - - - 0 - 0.00%
1997-11-17 0 0.214 - 0.218 - - 0 0 - 0.812 - 0.827 - - 0 - 0.00%
1997-11-14 0 0.214 - 0.218 - - 0 0 - 0.812 - 0.827 - - 0 - 0.00%
1997-11-13 0 0.214 - 0.218 - - 0 0 - 0.812 - 0.827 - - 0 - 0.00%
1997-11-12 0 0.214 - - 0.214 0.214 30,000 6,420 0.2140 0.812 - - 0.812 0.812 7,905 0.8121 1.90%
1997-11-11 0 0.210 0.210 - 0.210 0.210 30,000 6,300 0.2100 0.797 0.797 - 0.797 0.797 7,905 0.7969 0.00%
1997-11-10 0 0.210 - - - - 0 0 - 0.797 - - - - 0 - 0.00%
1997-11-07 0 0.210 0.210 - - - 0 0 - 0.797 0.797 - - - 0 - 0.00%
1997-11-06 0 0.210 0.210 - - - 0 0 - 0.797 0.797 - - - 0 - 0.00%
1997-11-05 0 0.210 0.210 - - - 0 0 - 0.797 0.797 - - - 0 - 5.00%
1997-11-04 0 0.200 0.195 - 0.200 0.200 600,000 120,000 0.2000 0.759 0.740 - 0.759 0.759 158,105 0.7590 0.00%
1997-11-03 0 0.200 - - - - 0 0 - 0.759 - - - - 0 - 0.00%
1997-10-31 0 0.200 0.200 - 0.190 0.190 20,000 3,800 0.1900 0.759 0.759 - 0.721 0.721 5,270 0.7210 0.00%
1997-10-30 0 0.200 - - 0.200 0.200 50,000 10,000 0.2000 0.759 - - 0.759 0.759 13,175 0.7590 -28.57%
1997-10-29 0 0.280 - - - - 0 0 - 1.063 - - - - 0 - 0.00%
1997-10-28 0 0.280 - - - - 0 0 - 1.063 - - - - 0 - 0.00%
1997-10-27 0 0.280 - - - - 0 0 - 1.063 - - - - 0 - 0.00%
1997-10-24 0 0.280 - 0.300 - - 0 0 - 1.063 - 1.138 - - 0 - 0.00%
1997-10-23 0 0.280 0.260 0.340 0.280 0.350 364,000 113,520 0.3119 1.063 0.987 1.290 1.063 1.328 95,917 1.1835 -28.21%
1997-10-22 0 0.390 - 0.400 - - 0 0 - 1.480 - 1.518 - - 0 - 0.00%
1997-10-21 0 0.390 0.350 0.390 0.350 0.390 120,000 46,000 0.3833 1.480 1.328 1.480 1.328 1.480 31,621 1.4547 -2.50%
1997-10-20 0 0.400 - - - - 0 0 - 1.518 - - - - 0 - 0.00%
1997-10-17 0 0.400 - - - - 0 0 - 1.518 - - - - 0 - 0.00%
1997-10-16 0 0.400 - - - - 0 0 - 1.518 - - - - 0 - 0.00%
1997-10-15 0 0.400 - - - - 0 0 - 1.518 - - - - 0 - 0.00%
1997-10-14 0 0.400 - - - - 0 0 - 1.518 - - - - 0 - 0.00%
1997-10-13 0 0.400 - - - - 0 0 - 1.518 - - - - 0 - 0.00%
1997-10-09 0 0.400 - - - - 0 0 - 1.518 - - - - 0 - 0.00%
1997-10-08 0 0.400 - - - - 0 0 - 1.518 - - - - 0 - 0.00%
1997-10-07 0 0.400 - - - - 0 0 - 1.518 - - - - 0 - 0.00%
1997-10-06 0 0.400 - 0.420 - - 0 0 - 1.518 - 1.594 - - 0 - 0.00%
1997-10-03 0 0.400 - - - - 0 0 - 1.518 - - - - 0 - 0.00%
1997-09-30 0 0.400 - - - - 0 0 - 1.518 - - - - 0 - 0.00%
1997-09-29 0 0.400 - 0.400 - - 0 0 - 1.518 - 1.518 - - 0 - -3.61%
1997-09-26 0 0.415 - 0.435 - - 0 0 - 1.575 - 1.651 - - 0 - 0.00%
1997-09-25 0 0.415 - 0.415 0.420 0.420 10,000 4,200 0.4200 1.575 - 1.575 1.594 1.594 2,635 1.5939 -15.31%
1997-09-24 0 0.490 - - - - 0 0 - 1.860 - - - - 0 - 0.00%
1997-09-23 0 0.490 - - - - 0 0 - 1.860 - - - - 0 - 0.00%
1997-09-22 0 0.490 - - - - 0 0 - 1.860 - - - - 0 - 0.00%
1997-09-19 0 0.490 - - - - 0 0 - 1.860 - - - - 0 - 0.00%
1997-09-18 0 0.490 - - - - 0 0 - 1.860 - - - - 0 - 0.00%
1997-09-16 0 0.490 - 0.500 - - 0 0 - 1.860 - 1.897 - - 0 - 0.00%
1997-09-15 0 0.490 - - - - 0 0 - 1.860 - - - - 0 - 0.00%
1997-09-12 0 0.490 - - - - 0 0 - 1.860 - - - - 0 - 0.00%
1997-09-11 0 0.490 - - - - 0 0 - 1.860 - - - - 0 - 0.00%
1997-09-10 0 0.490 - 0.510 - - 0 0 - 1.860 - 1.935 - - 0 - 0.00%
1997-09-09 0 0.490 - 0.490 - - 0 0 - 1.860 - 1.860 - - 0 - -5.77%
1997-09-08 0 0.520 - 0.550 - - 0 0 - 1.973 - 2.087 - - 0 - 0.00%
1997-09-05 0 0.520 - 0.530 - - 0 0 - 1.973 - 2.011 - - 0 - 0.00%
1997-09-04 0 0.520 - 0.560 - - 0 0 - 1.973 - 2.125 - - 0 - 0.00%
1997-09-03 0 0.520 - 0.520 - - 0 0 - 1.973 - 1.973 - - 0 - -1.89%
1997-09-02 0 0.530 - - - - 0 0 - 2.011 - - - - 0 - 0.00%
1997-09-01 0 0.530 - 0.530 - - 0 0 - 2.011 - 2.011 - - 0 - 0.00%
1997-08-29 0 0.530 - 0.530 0.530 0.530 4,000 2,120 0.5300 2.011 - 2.011 2.011 2.011 1,054 2.0113 0.00%
1997-08-28 0 0.530 - - - - 0 0 - 2.011 - - - - 0 - 0.00%
1997-08-27 0 0.530 - 0.530 - - 0 0 - 2.011 - 2.011 - - 0 - 0.00%
1997-08-26 0 0.530 - 0.570 - - 0 0 - 2.011 - 2.163 - - 0 - 0.00%
1997-08-25 1 0.530 - - - - 0 0 - 2.011 - - - - 0 - 0.00%
1997-08-22 1 0.530 - - - - 0 0 - 2.011 - - - - 0 - 0.00%
1997-08-21 1 0.530 - - - - 0 0 - 2.011 - - - - 0 - 0.00%
1997-08-20 1 0.530 - - - - 0 0 - 2.011 - - - - 0 - 0.00%
1997-08-19 1 0.530 - - - - 0 0 - 2.011 - - - - 0 - 0.00%
1997-08-15 1 0.530 - - - - 0 0 - 2.011 - - - - 0 - 0.00%
1997-08-14 1 0.530 - - - - 0 0 - 2.011 - - - - 0 - 0.00%
1997-08-13 1 0.530 - - - - 0 0 - 2.011 - - - - 0 - 0.00%
1997-08-12 1 0.530 - - - - 0 0 - 2.011 - - - - 0 - 0.00%
1997-08-11 1 0.530 - - - - 0 0 - 2.011 - - - - 0 - 0.00%
1997-08-08 1 0.530 - - - - 0 0 - 2.011 - - - - 0 - 0.00%
1997-08-07 1 0.530 - - - - 0 0 - 2.011 - - - - 0 - 0.00%
1997-08-06 1 0.530 - - - - 0 0 - 2.011 - - - - 0 - 0.00%
1997-08-05 1 0.530 - - - - 0 0 - 2.011 - - - - 0 - 0.00%
1997-08-04 1 0.530 - - - - 0 0 - 2.011 - - - - 0 - 0.00%
1997-08-01 1 0.530 - - - - 0 0 - 2.011 - - - - 0 - 0.00%
1997-07-31 1 0.530 - - - - 0 0 - 2.011 - - - - 0 - 0.00%
1997-07-30 1 0.530 - - - - 0 0 - 2.011 - - - - 0 - 0.00%
1997-07-29 1 0.530 - - - - 0 0 - 2.011 - - - - 0 - 0.00%
1997-07-28 1 0.530 - - - - 0 0 - 2.011 - - - - 0 - 0.00%
1997-07-25 1 0.530 - - - - 0 0 - 2.011 - - - - 0 - 0.00%
1997-07-24 1 0.530 - - - - 0 0 - 2.011 - - - - 0 - 0.00%
1997-07-23 1 0.530 - - - - 0 0 - 2.011 - - - - 0 - 0.00%
1997-07-22 1 0.530 - - - - 0 0 - 2.011 - - - - 0 - 0.00%
1997-07-21 1 0.530 - - - - 0 0 - 2.011 - - - - 0 - 0.00%
1997-07-18 1 0.530 - - - - 0 0 - 2.011 - - - - 0 - 0.00%
1997-07-17 1 0.530 - - - - 0 0 - 2.011 - - - - 0 - 0.00%
1997-07-16 1 0.530 - - - - 0 0 - 2.011 - - - - 0 - 0.00%
1997-07-15 1 0.530 - - - - 0 0 - 2.011 - - - - 0 - 0.00%
1997-07-14 1 0.530 - - - - 0 0 - 2.011 - - - - 0 - 0.00%
1997-07-11 1 0.530 - - - - 0 0 - 2.011 - - - - 0 - 0.00%
1997-07-10 1 0.530 - - - - 0 0 - 2.011 - - - - 0 - 0.00%
1997-07-09 1 0.530 - - - - 0 0 - 2.011 - - - - 0 - 0.00%
1997-07-08 1 0.530 - - - - 0 0 - 2.011 - - - - 0 - 0.00%
1997-07-07 1 0.530 - - - - 0 0 - 2.011 - - - - 0 - 0.00%
1997-07-04 1 0.530 - - - - 0 0 - 2.011 - - - - 0 - 0.00%
1997-07-03 1 0.530 - - - - 0 0 - 2.011 - - - - 0 - 0.00%
1997-06-27 1 0.530 0.500 0.530 0.520 0.530 548,000 286,460 0.5227 2.011 1.897 2.011 1.973 2.011 144,402 1.9838 1.92%
1997-06-26 0 0.520 0.500 - 0.500 0.520 110,000 56,200 0.5109 1.973 1.897 - 1.897 1.973 28,986 1.9389 4.00%
1997-06-25 0 0.500 0.500 0.520 0.500 0.500 40,000 20,000 0.5000 1.897 1.897 1.973 1.897 1.897 10,540 1.8975 0.00%
1997-06-24 0 0.500 0.500 0.550 0.500 0.530 102,000 53,460 0.5241 1.897 1.897 2.087 1.897 2.011 26,878 1.9890 -5.66%
1997-06-23 0 0.530 - 0.530 0.520 0.530 50,000 26,140 0.5228 2.011 - 2.011 1.973 2.011 13,175 1.9840 3.92%
1997-06-20 0 0.510 - - 0.510 0.510 200,000 102,000 0.5100 1.935 - - 1.935 1.935 52,702 1.9354 2.00%
1997-06-19 0 0.500 - 0.520 0.500 0.500 52,000 26,000 0.5000 1.897 - 1.973 1.897 1.897 13,702 1.8975 0.00%
1997-06-18 0 0.500 - 0.500 - - 0 0 - 1.897 - 1.897 - - 0 - 0.00%
1997-06-17 0 0.500 - 0.530 - - 0 0 - 1.897 - 2.011 - - 0 - 0.00%
1997-06-16 0 0.500 - 0.540 0.500 0.500 30,000 15,000 0.5000 1.897 - 2.049 1.897 1.897 7,905 1.8975 0.00%
1997-06-13 0 0.500 - - - - 0 0 - 1.897 - - - - 0 - 0.00%
1997-06-12 0 0.500 - - - - 0 0 - 1.897 - - - - 0 - 0.00%
1997-06-11 0 0.500 - 0.500 - - 0 0 - 1.897 - 1.897 - - 0 - -3.85%
1997-06-10 0 0.520 - 0.520 - - 0 0 - 1.973 - 1.973 - - 0 - -3.70%
1997-06-06 0 0.540 - 0.540 - - 0 0 - 2.049 - 2.049 - - 0 - 0.00%
1997-06-05 0 0.540 - 0.540 - - 0 0 - 2.049 - 2.049 - - 0 - 0.00%
1997-06-04 0 0.540 - 0.540 0.540 0.540 170,000 91,800 0.5400 2.049 - 2.049 2.049 2.049 44,796 2.0493 8.00%
1997-06-03 0 0.500 - 0.530 0.500 0.500 190,000 95,000 0.5000 1.897 - 2.011 1.897 1.897 50,067 1.8975 0.00%
1997-06-02 0 0.500 0.500 0.550 0.500 0.550 350,000 181,500 0.5186 1.897 1.897 2.087 1.897 2.087 92,228 1.9680 -7.41%
1997-05-30 0 0.540 0.500 0.550 0.540 0.540 100,000 54,000 0.5400 2.049 1.897 2.087 2.049 2.049 26,351 2.0493 -10.00%
1997-05-29 0 0.600 0.570 0.600 0.600 0.610 230,000 139,300 0.6057 2.277 2.163 2.277 2.277 2.315 60,607 2.2984 0.00%
1997-05-28 0 0.600 0.560 0.600 0.480 0.640 1,354,000 771,640 0.5699 2.277 2.125 2.277 1.822 2.429 356,790 2.1627 20.00%
1997-05-27 0 0.500 0.500 0.600 0.500 0.650 420,000 247,100 0.5883 1.897 1.897 2.277 1.897 2.467 110,673 2.2327 -24.24%
1997-05-26 0 0.660 0.660 0.700 0.660 0.700 130,000 89,800 0.6908 2.505 2.505 2.656 2.505 2.656 34,256 2.6214 -5.71%
1997-05-23 0 0.700 - 0.700 - - 0 0 - 2.656 - 2.656 - - 0 - -4.11%
1997-05-22 0 0.730 - 0.730 0.730 0.730 20,000 14,600 0.7300 2.770 - 2.770 2.770 2.770 5,270 2.7703 -2.67%
1997-05-21 0 0.750 - 0.750 0.750 0.750 56,000 42,000 0.7500 2.846 - 2.846 2.846 2.846 14,756 2.8462 -6.25%
1997-05-20 0 0.800 0.770 0.800 0.770 0.900 1,684,000 1,398,180 0.8303 3.036 2.922 3.036 2.922 3.415 443,748 3.1508 0.00%
1997-05-19 0 0.800 0.760 0.800 0.600 0.950 1,832,000 1,530,000 0.8352 3.036 2.884 3.036 2.277 3.605 482,747 3.1694 29.03%
1997-05-16 1 0.620 - - - - 0 0 - 2.353 - - - - 0 - 0.00%
1997-05-15 1 0.620 0.590 - 0.380 0.620 994,000 519,700 0.5228 2.353 2.239 - 1.442 2.353 261,927 1.9841 77.14%
1997-05-14 0 0.350 0.330 - 0.350 0.350 100,000 35,000 0.3500 1.328 1.252 - 1.328 1.328 26,351 1.3282 6.06%
1997-05-13 0 0.330 0.330 - 0.290 0.290 40,000 11,600 0.2900 1.252 1.252 - 1.101 1.101 10,540 1.1005 34.69%
1997-05-12 0 0.245 0.243 - 0.245 0.245 40,000 9,800 0.2450 0.930 0.922 - 0.930 0.930 10,540 0.9298 2.08%
1997-05-09 0 0.240 0.237 - - - 0 0 - 0.911 0.899 - - - 0 - 0.00%
1997-05-08 0 0.240 0.238 - - - 0 0 - 0.911 0.903 - - - 0 - 0.00%
1997-05-07 0 0.240 0.236 - - - 0 0 - 0.911 0.896 - - - 0 - 0.00%
1997-05-06 0 0.240 0.240 - - - 0 0 - 0.911 0.911 - - - 0 - 0.00%
1997-05-05 0 0.240 0.240 - - - 0 0 - 0.911 0.911 - - - 0 - 4.35%
1997-05-02 0 0.230 0.230 - 0.220 0.220 60,000 13,200 0.2200 0.873 0.873 - 0.835 0.835 15,810 0.8349 -8.00%
1997-05-01 0 0.250 - - - - 0 0 - 0.949 - - - - 0 - 0.00%
1997-04-30 0 0.250 - - - - 0 0 - 0.949 - - - - 0 - 0.00%
1997-04-29 0 0.250 - 0.250 - - 0 0 - 0.949 - 0.949 - - 0 - 0.00%
1997-04-28 0 0.250 - 0.250 - - 0 0 - 0.949 - 0.949 - - 0 - 0.00%
1997-04-25 0 0.250 0.210 - - - 0 0 - 0.949 0.797 - - - 0 - 0.00%
1997-04-24 0 0.250 - 0.250 - - 0 0 - 0.949 - 0.949 - - 0 - 0.00%
1997-04-23 0 0.250 - 0.250 - - 0 0 - 0.949 - 0.949 - - 0 - 0.00%
1997-04-22 0 0.250 - 0.250 - - 0 0 - 0.949 - 0.949 - - 0 - 0.00%
1997-04-21 0 0.250 - - - - 0 0 - 0.949 - - - - 0 - 0.00%
1997-04-18 0 0.250 - - - - 0 0 - 0.949 - - - - 0 - 0.00%
1997-04-17 0 0.250 - - - - 0 0 - 0.949 - - - - 0 - 0.00%
1997-04-16 0 0.250 - - - - 0 0 - 0.949 - - - - 0 - 0.00%
1997-04-15 0 0.250 - - - - 0 0 - 0.949 - - - - 0 - 0.00%
1997-04-14 0 0.250 - - - - 0 0 - 0.949 - - - - 0 - 0.00%
1997-04-11 0 0.250 - - - - 0 0 - 0.949 - - - - 0 - 0.00%
1997-04-10 0 0.250 - - - - 0 0 - 0.949 - - - - 0 - 0.00%
1997-04-09 0 0.250 - - - - 0 0 - 0.949 - - - - 0 - 0.00%
1997-04-08 0 0.250 - - - - 0 0 - 0.949 - - - - 0 - 0.00%
1997-04-07 0 0.250 - - - - 0 0 - 0.949 - - - - 0 - 0.00%
1997-04-04 0 0.250 - - - - 0 0 - 0.949 - - - - 0 - 0.00%
1997-04-03 0 0.250 - - - - 0 0 - 0.949 - - - - 0 - 0.00%
1997-04-02 0 0.250 - - - - 0 0 - 0.949 - - - - 0 - 0.00%
1997-04-01 0 0.250 - - - - 0 0 - 0.949 - - - - 0 - 0.00%
1997-03-27 0 0.250 - - - - 0 0 - 0.949 - - - - 0 - 0.00%
1997-03-26 0 0.250 - - - - 0 0 - 0.949 - - - - 0 - 0.00%
1997-03-25 0 0.250 - - - - 0 0 - 0.949 - - - - 0 - 0.00%
1997-03-24 0 0.250 - - - - 0 0 - 0.949 - - - - 0 - 0.00%
1997-03-21 0 0.250 - - - - 0 0 - 0.949 - - - - 0 - 0.00%
1997-03-20 0 0.250 - - - - 0 0 - 0.949 - - - - 0 - 0.00%
1997-03-19 0 0.250 - - - - 0 0 - 0.949 - - - - 0 - 0.00%
1997-03-18 0 0.250 - - - - 0 0 - 0.949 - - - - 0 - 0.00%
1997-03-17 0 0.250 - - - - 0 0 - 0.949 - - - - 0 - 0.00%
1997-03-14 0 0.250 - - - - 0 0 - 0.949 - - - - 0 - 0.00%
1997-03-13 0 0.250 - - - - 0 0 - 0.949 - - - - 0 - 0.00%
1997-03-12 0 0.250 - 0.250 - - 0 0 - 0.949 - 0.949 - - 0 - 0.00%
1997-03-11 0 0.250 0.250 - - - 0 0 - 0.949 0.949 - - - 0 - 0.00%
1997-03-10 0 0.250 - - - - 0 0 - 0.949 - - - - 0 - 0.00%
1997-03-07 0 0.250 - - - - 0 0 - 0.949 - - - - 0 - 0.00%
1997-03-06 0 0.250 - - - - 0 0 - 0.949 - - - - 0 - 0.00%
1997-03-05 0 0.250 - - - - 0 0 - 0.949 - - - - 0 - 0.00%
1997-03-04 0 0.250 - - - - 0 0 - 0.949 - - - - 0 - 0.00%
1997-03-03 0 0.250 - - - - 0 0 - 0.949 - - - - 0 - 0.00%
1997-02-28 0 0.250 0.250 - 0.250 0.260 520,000 132,000 0.2538 0.949 0.949 - 0.949 0.987 137,024 0.9633 -3.85%
1997-02-27 0 0.260 - - 0.260 0.260 200,000 52,000 0.2600 0.987 - - 0.987 0.987 52,702 0.9867 0.00%
1997-02-26 0 0.260 - 0.260 - - 0 0 - 0.987 - 0.987 - - 0 - 0.00%
1997-02-25 0 0.260 - - - - 0 0 - 0.987 - - - - 0 - 0.00%
1997-02-24 0 0.260 - - - - 0 0 - 0.987 - - - - 0 - 0.00%
1997-02-21 0 0.260 - - - - 0 0 - 0.987 - - - - 0 - 0.00%
1997-02-20 0 0.260 - - - - 0 0 - 0.987 - - - - 0 - 0.00%
1997-02-19 0 0.260 - - - - 0 0 - 0.987 - - - - 0 - 0.00%
1997-02-18 0 0.260 - - - - 0 0 - 0.987 - - - - 0 - 0.00%
1997-02-17 0 0.260 - - - - 0 0 - 0.987 - - - - 0 - 0.00%
1997-02-14 0 0.260 - - - - 0 0 - 0.987 - - - - 0 - 0.00%
1997-02-13 0 0.260 - - - - 0 0 - 0.987 - - - - 0 - 0.00%
1997-02-12 0 0.260 - - - - 0 0 - 0.987 - - - - 0 - 0.00%
1997-02-11 0 0.260 - - - - 0 0 - 0.987 - - - - 0 - 0.00%
1997-02-10 0 0.260 - - - - 0 0 - 0.987 - - - - 0 - 0.00%
1997-02-05 0 0.260 - - - - 0 0 - 0.987 - - - - 0 - 0.00%
1997-02-04 0 0.260 - 0.280 - - 0 0 - 0.987 - 1.063 - - 0 - 0.00%
1997-02-03 0 0.260 - 0.280 - - 0 0 - 0.987 - 1.063 - - 0 - 0.00%
1997-01-31 0 0.260 0.250 - - - 0 0 - 0.987 0.949 - - - 0 - 0.00%
1997-01-30 0 0.260 - - - - 0 0 - 0.987 - - - - 0 - 0.00%
1997-01-29 0 0.260 - - - - 0 0 - 0.987 - - - - 0 - 0.00%
1997-01-28 0 0.260 - - - - 0 0 - 0.987 - - - - 0 - 0.00%
1997-01-27 0 0.260 - - - - 0 0 - 0.987 - - - - 0 - 0.00%
1997-01-24 0 0.260 - - - - 0 0 - 0.987 - - - - 0 - 0.00%
1997-01-23 0 0.260 - - - - 0 0 - 0.987 - - - - 0 - 0.00%
1997-01-22 0 0.260 - 0.260 - - 0 0 - 0.987 - 0.987 - - 0 - 0.00%
1997-01-21 0 0.260 0.250 0.260 - - 0 0 - 0.987 0.949 0.987 - - 0 - 0.00%
1997-01-20 0 0.260 - - - - 0 0 - 0.987 - - - - 0 - 0.00%
1997-01-17 0 0.260 0.250 - - - 0 0 - 0.987 0.949 - - - 0 - 0.00%
1997-01-16 0 0.260 0.250 - 0.255 0.260 140,000 36,150 0.2582 0.987 0.949 - 0.968 0.987 36,891 0.9799 8.33%
1997-01-15 0 0.240 0.240 - - - 0 0 - 0.911 0.911 - - - 0 - 9.09%
1997-01-14 0 0.220 0.220 - - - 0 0 - 0.835 0.835 - - - 0 - 0.00%
1997-01-13 0 0.220 0.220 - - - 0 0 - 0.835 0.835 - - - 0 - 0.00%
1997-01-10 0 0.220 0.220 - 0.220 0.220 190,000 41,800 0.2200 0.835 0.835 - 0.835 0.835 50,067 0.8349 0.00%
1997-01-09 0 0.220 0.220 - 0.220 0.220 200,000 44,000 0.2200 0.835 0.835 - 0.835 0.835 52,702 0.8349 0.00%
1997-01-08 0 0.220 0.220 - - - 0 0 - 0.835 0.835 - - - 0 - 0.00%
1997-01-07 0 0.220 - - - - 0 0 - 0.835 - - - - 0 - 0.00%
1997-01-06 0 0.220 - 0.220 - - 0 0 - 0.835 - 0.835 - - 0 - -8.33%
1997-01-03 0 0.240 - - - - 0 0 - 0.911 - - - - 0 - 0.00%
1997-01-02 0 0.240 - 0.240 - - 0 0 - 0.911 - 0.911 - - 0 - -11.11%
1996-12-31 0 0.270 - - - - 0 0 - 1.025 - - - - 0 - 0.00%
1996-12-30 0 0.270 - - - - 0 0 - 1.025 - - - - 0 - 0.00%
1996-12-27 0 0.270 - - - - 0 0 - 1.025 - - - - 0 - 0.00%
1996-12-24 0 0.270 - - - - 0 0 - 1.025 - - - - 0 - 0.00%
1996-12-23 0 0.270 - - - - 0 0 - 1.025 - - - - 0 - 0.00%
1996-12-20 0 0.270 - - - - 0 0 - 1.025 - - - - 0 - 0.00%
1996-12-19 0 0.270 - - - - 0 0 - 1.025 - - - - 0 - 0.00%
1996-12-18 0 0.270 - - - - 0 0 - 1.025 - - - - 0 - 0.00%
1996-12-17 0 0.270 - - - - 0 0 - 1.025 - - - - 0 - 0.00%
1996-12-16 0 0.270 - - - - 0 0 - 1.025 - - - - 0 - 0.00%
1996-12-13 0 0.270 - - - - 2,000 530 0.2650 1.025 - - - - 527 1.0057 0.00%
1996-12-12 0 0.270 - - - - 0 0 - 1.025 - - - - 0 - 0.00%
1996-12-11 0 0.270 - - - - 0 0 - 1.025 - - - - 0 - 0.00%
1996-12-10 0 0.270 - - - - 0 0 - 1.025 - - - - 0 - 0.00%
1996-12-09 0 0.270 - - - - 0 0 - 1.025 - - - - 0 - 0.00%
1996-12-06 0 0.270 - 0.270 - - 0 0 - 1.025 - 1.025 - - 0 - 0.00%
1996-12-05 0 0.270 - 0.270 - - 0 0 - 1.025 - 1.025 - - 0 - -1.82%
1996-12-04 0 0.275 - 0.275 - - 0 0 - 1.044 - 1.044 - - 0 - -1.79%
1996-12-03 0 0.280 - 0.280 - - 0 0 - 1.063 - 1.063 - - 0 - 0.00%
1996-12-02 0 0.280 - - - - 0 0 - 1.063 - - - - 0 - 0.00%
1996-11-29 0 0.280 - 0.280 - - 0 0 - 1.063 - 1.063 - - 0 - -5.08%
1996-11-28 0 0.295 - 0.295 - - 0 0 - 1.120 - 1.120 - - 0 - 0.00%
1996-11-27 0 0.295 - 0.295 - - 0 0 - 1.120 - 1.120 - - 0 - 0.00%
1996-11-26 0 0.295 - 0.295 - - 0 0 - 1.120 - 1.120 - - 0 - -1.67%
1996-11-25 0 0.300 - 0.300 - - 0 0 - 1.138 - 1.138 - - 0 - -1.64%
1996-11-22 0 0.305 - - - - 0 0 - 1.157 - - - - 0 - 0.00%
1996-11-21 0 0.305 - - - - 0 0 - 1.157 - - - - 0 - 0.00%
1996-11-20 0 0.305 - 0.310 - - 0 0 - 1.157 - 1.176 - - 0 - 0.00%
1996-11-19 0 0.305 - - - - 0 0 - 1.157 - - - - 0 - 0.00%
1996-11-18 0 0.305 - - - - 0 0 - 1.157 - - - - 0 - 0.00%
1996-11-15 0 0.305 - - - - 0 0 - 1.157 - - - - 0 - 0.00%
1996-11-14 0 0.305 - - - - 0 0 - 1.157 - - - - 0 - 0.00%
1996-11-13 0 0.305 - 0.310 - - 0 0 - 1.157 - 1.176 - - 0 - 0.00%
1996-11-12 0 0.305 - 0.310 - - 0 0 - 1.157 - 1.176 - - 0 - 0.00%
1996-11-11 0 0.305 - - - - 0 0 - 1.157 - - - - 0 - 0.00%
1996-11-08 0 0.305 - 0.305 - - 0 0 - 1.157 - 1.157 - - 0 - 0.00%
1996-11-07 0 0.305 - 0.310 - - 0 0 - 1.157 - 1.176 - - 0 - 0.00%
1996-11-06 0 0.305 0.295 0.315 - - 0 0 - 1.157 1.120 1.195 - - 0 - 0.00%
1996-11-05 0 0.305 0.305 - 0.305 0.305 238,000 72,590 0.3050 1.157 1.157 - 1.157 1.157 62,715 1.1575 1.67%
1996-11-04 0 0.300 0.300 - 0.300 0.300 212,000 63,600 0.3000 1.138 1.138 - 1.138 1.138 55,864 1.1385 3.45%
1996-11-01 0 0.290 0.290 0.295 0.290 0.290 296,000 85,840 0.2900 1.101 1.101 1.120 1.101 1.101 77,998 1.1005 0.00%
1996-10-31 0 0.290 - 0.295 - - 0 0 - 1.101 - 1.120 - - 0 - 0.00%
1996-10-30 0 0.290 - 0.300 - - 0 0 - 1.101 - 1.138 - - 0 - 0.00%
1996-10-29 0 0.290 - 0.300 - - 0 0 - 1.101 - 1.138 - - 0 - 0.00%
1996-10-28 0 0.290 0.290 0.295 0.290 0.300 226,000 65,800 0.2912 1.101 1.101 1.120 1.101 1.138 59,553 1.1049 0.00%
1996-10-25 0 0.290 0.270 0.290 0.285 0.295 300,000 86,750 0.2892 1.101 1.025 1.101 1.082 1.120 79,052 1.0974 3.57%
1996-10-24 0 0.280 0.280 0.285 0.270 0.280 276,000 75,520 0.2736 1.063 1.063 1.082 1.025 1.063 72,728 1.0384 7.69%
1996-10-23 0 0.260 0.260 0.280 0.260 0.280 476,000 124,160 0.2608 0.987 0.987 1.063 0.987 1.063 125,430 0.9899 0.00%
1996-10-22 0 0.260 0.250 0.260 0.250 0.260 296,000 75,500 0.2551 0.987 0.949 0.987 0.949 0.987 77,998 0.9680 7.44%
1996-10-18 0 0.242 0.235 - 0.238 0.242 120,000 28,780 0.2398 0.918 0.892 - 0.903 0.918 31,621 0.9102 0.00%
1996-10-17 0 0.242 0.230 0.250 0.220 0.242 398,000 90,456 0.2273 0.918 0.873 0.949 0.835 0.918 104,876 0.8625 18.05%
1996-10-16 0 0.205 0.205 - 0.205 0.205 332,000 68,060 0.2050 0.778 0.778 - 0.778 0.778 87,485 0.7780 2.50%
1996-10-15 0 0.200 0.200 0.205 0.200 0.200 38,000 7,600 0.2000 0.759 0.759 0.778 0.759 0.759 10,013 0.7590 0.00%
1996-10-14 0 0.200 0.196 - 0.200 0.200 100,000 20,000 0.2000 0.759 0.744 - 0.759 0.759 26,351 0.7590 2.56%
1996-10-11 0 0.195 0.195 - 0.195 0.195 24,000 4,680 0.1950 0.740 0.740 - 0.740 0.740 6,324 0.7400 0.00%
1996-10-10 0 0.195 0.195 - 0.190 0.195 392,000 75,400 0.1923 0.740 0.740 - 0.721 0.740 103,295 0.7299 2.63%
1996-10-09 0 0.190 0.190 - 0.190 0.191 348,000 66,220 0.1903 0.721 0.721 - 0.721 0.725 91,701 0.7221 -5.00%
1996-10-08 0 0.200 0.190 - - - 0 0 - 0.759 0.721 - - - 0 - 0.00%
1996-10-07 0 0.200 - 0.200 - - 0 0 - 0.759 - 0.759 - - 0 - 0.00%
1996-10-04 0 0.200 - 0.200 - - 0 0 - 0.759 - 0.759 - - 0 - 0.00%
1996-10-03 0 0.200 - 0.200 - - 0 0 - 0.759 - 0.759 - - 0 - 0.00%
1996-10-02 0 0.200 - - - - 0 0 - 0.759 - - - - 0 - 0.00%
1996-10-01 0 0.200 - - - - 0 0 - 0.759 - - - - 0 - 0.00%
1996-09-30 0 0.200 - 0.200 - - 0 0 - 0.759 - 0.759 - - 0 - 0.00%
1996-09-27 0 0.200 - - - - 0 0 - 0.759 - - - - 0 - 0.00%
1996-09-26 0 0.200 - 0.200 - - 0 0 - 0.759 - 0.759 - - 0 - 0.00%
1996-09-25 0 0.200 - 0.200 - - 0 0 - 0.759 - 0.759 - - 0 - 0.00%
1996-09-24 0 0.200 - 0.202 - - 0 0 - 0.759 - 0.767 - - 0 - 0.00%
1996-09-23 0 0.200 - - 0.200 0.200 190,000 38,000 0.2000 0.759 - - 0.759 0.759 50,067 0.7590 0.00%
1996-09-20 0 0.200 - 0.200 - - 0 0 - 0.759 - 0.759 - - 0 - 0.00%
1996-09-19 0 0.200 - 0.200 - - 0 0 - 0.759 - 0.759 - - 0 - 0.00%
1996-09-18 0 0.200 0.188 - - - 0 0 - 0.759 0.713 - - - 0 - 0.00%
1996-09-17 0 0.200 - - - - 0 0 - 0.759 - - - - 0 - 0.00%
1996-09-16 0 0.200 - - - - 0 0 - 0.759 - - - - 0 - 0.00%
1996-09-13 0 0.200 - - - - 0 0 - 0.759 - - - - 0 - 0.00%
1996-09-12 0 0.200 - - - - 0 0 - 0.759 - - - - 0 - 0.00%
1996-09-11 0 0.200 - - - - 0 0 - 0.759 - - - - 0 - 0.00%
1996-09-10 0 0.200 - 0.200 - - 0 0 - 0.759 - 0.759 - - 0 - 0.00%
1996-09-09 0 0.200 - - - - 0 0 - 0.759 - - - - 0 - 0.00%
1996-09-06 0 0.200 - - - - 0 0 - 0.759 - - - - 0 - 0.00%
1996-09-05 0 0.200 - - - - 0 0 - 0.759 - - - - 0 - 0.00%
1996-09-04 0 0.200 - - - - 0 0 - 0.759 - - - - 0 - 0.00%
1996-09-03 0 0.200 - - - - 0 0 - 0.759 - - - - 0 - 0.00%
1996-09-02 0 0.200 - - - - 0 0 - 0.759 - - - - 0 - 0.00%
1996-08-30 0 0.200 - - - - 0 0 - 0.759 - - - - 0 - 0.00%
1996-08-29 0 0.200 - - - - 0 0 - 0.759 - - - - 0 - 0.00%
1996-08-28 0 0.200 - - - - 0 0 - 0.759 - - - - 0 - 0.00%
1996-08-27 0 0.200 - - - - 0 0 - 0.759 - - - - 0 - 0.00%
1996-08-23 0 0.200 - - - - 0 0 - 0.759 - - - - 0 - 0.00%
1996-08-22 0 0.200 - 0.200 - - 0 0 - 0.759 - 0.759 - - 0 - 0.00%
1996-08-21 0 0.200 - - - - 0 0 - 0.759 - - - - 0 - 0.00%
1996-08-20 0 0.200 - 0.200 - - 0 0 - 0.759 - 0.759 - - 0 - 0.00%
1996-08-19 0 0.200 - - - - 0 0 - 0.759 - - - - 0 - 0.00%
1996-08-16 0 0.200 - - - - 0 0 - 0.759 - - - - 0 - 0.00%
1996-08-15 0 0.200 - - - - 0 0 - 0.759 - - - - 0 - 0.00%
1996-08-14 0 0.200 - - - - 0 0 - 0.759 - - - - 0 - 0.00%
1996-08-13 0 0.200 - - - - 0 0 - 0.759 - - - - 0 - 0.00%
1996-08-12 0 0.200 - - - - 0 0 - 0.759 - - - - 0 - 0.00%
1996-08-09 0 0.200 - - - - 0 0 - 0.759 - - - - 0 - 0.00%
1996-08-08 0 0.200 - - - - 0 0 - 0.759 - - - - 0 - 0.00%
1996-08-07 0 0.200 - - - - 0 0 - 0.759 - - - - 0 - 0.00%
1996-08-06 0 0.200 - - - - 0 0 - 0.759 - - - - 0 - 0.00%
1996-08-05 0 0.200 - 0.210 - - 0 0 - 0.759 - 0.797 - - 0 - 0.00%
1996-08-02 0 0.200 - 0.210 - - 0 0 - 0.759 - 0.797 - - 0 - 0.00%
1996-08-01 0 0.200 - 0.210 - - 0 0 - 0.759 - 0.797 - - 0 - 0.00%
1996-07-31 0 0.200 - 0.210 - - 0 0 - 0.759 - 0.797 - - 0 - 0.00%
1996-07-30 0 0.200 - 0.210 - - 0 0 - 0.759 - 0.797 - - 0 - 0.00%
1996-07-29 0 0.200 - - - - 0 0 - 0.759 - - - - 0 - 0.00%
1996-07-26 0 0.200 - 0.210 - - 0 0 - 0.759 - 0.797 - - 0 - 0.00%
1996-07-25 0 0.200 - 0.210 - - 0 0 - 0.759 - 0.797 - - 0 - 0.00%
1996-07-24 0 0.200 - 0.210 - - 0 0 - 0.759 - 0.797 - - 0 - 0.00%
1996-07-23 0 0.200 - 0.210 - - 0 0 - 0.759 - 0.797 - - 0 - 0.00%
1996-07-22 0 0.200 - 0.210 - - 0 0 - 0.759 - 0.797 - - 0 - 0.00%
1996-07-19 0 0.200 - 0.200 0.200 0.200 60,000 12,000 0.2000 0.759 - 0.759 0.759 0.759 15,810 0.7590 -0.50%
1996-07-18 0 0.201 0.201 - 0.200 0.200 86,000 17,200 0.2000 0.763 0.763 - 0.759 0.759 22,662 0.7590 3.61%
1996-07-17 0 0.194 - - - - 0 0 - 0.736 - - - - 0 - 0.00%
1996-07-16 0 0.194 - - - - 0 0 - 0.736 - - - - 0 - 0.00%
1996-07-15 0 0.194 - - - - 0 0 - 0.736 - - - - 0 - 0.00%
1996-07-12 0 0.194 - - - - 0 0 - 0.736 - - - - 0 - 0.00%
1996-07-11 0 0.194 - - - - 0 0 - 0.736 - - - - 0 - 0.00%
1996-07-10 0 0.194 - - - - 0 0 - 0.736 - - - - 0 - 0.00%
1996-07-09 0 0.194 - 0.194 - - 0 0 - 0.736 - 0.736 - - 0 - 0.00%
1996-07-08 0 0.194 - 0.194 - - 0 0 - 0.736 - 0.736 - - 0 - 0.00%
1996-07-05 0 0.194 - - 0.194 0.194 224,000 43,456 0.1940 0.736 - - 0.736 0.736 59,026 0.7362 0.00%
1996-07-04 0 0.194 - - - - 0 0 - 0.736 - - - - 0 - 0.00%
1996-07-03 0 0.194 - - - - 0 0 - 0.736 - - - - 0 - 0.00%
1996-07-02 0 0.194 0.190 - - - 0 0 - 0.736 0.721 - - - 0 - 0.00%
1996-07-01 0 0.194 0.190 - - - 0 0 - 0.736 0.721 - - - 0 - 0.00%
1996-06-28 0 0.194 0.194 - 0.194 0.205 480,000 97,412 0.2029 0.736 0.736 - 0.736 0.778 126,484 0.7702 0.00%
1996-06-27 0 0.194 - - - - 0 0 - 0.736 - - - - 0 - 0.00%
1996-06-26 0 0.194 0.180 - 0.194 0.194 100,000 19,400 0.1940 0.736 0.683 - 0.736 0.736 26,351 0.7362 2.11%
1996-06-25 0 0.190 0.180 - 0.190 0.190 100,000 19,000 0.1900 0.721 0.683 - 0.721 0.721 26,351 0.7210 2.15%
1996-06-24 0 0.186 0.186 - 0.186 0.186 50,000 9,300 0.1860 0.706 0.706 - 0.706 0.706 13,175 0.7059 0.00%
1996-06-21 0 0.186 0.180 0.186 - - 0 0 - 0.706 0.683 0.706 - - 0 - 0.00%
1996-06-19 0 0.186 0.180 - - - 0 0 - 0.706 0.683 - - - 0 - 0.00%
1996-06-18 0 0.186 0.180 - 0.186 0.186 100,000 18,600 0.1860 0.706 0.683 - 0.706 0.706 26,351 0.7059 2.20%
1996-06-14 0 0.182 0.180 0.186 - - 0 0 - 0.691 0.683 0.706 - - 0 - 0.00%
1996-06-13 0 0.182 0.180 - 0.182 0.182 100,000 18,200 0.1820 0.691 0.683 - 0.691 0.691 26,351 0.6907 0.00%
1996-06-12 0 0.182 0.180 - - - 0 0 - 0.691 0.683 - - - 0 - 0.00%
1996-06-11 0 0.182 0.180 - - - 0 0 - 0.691 0.683 - - - 0 - 0.00%
1996-06-10 0 0.182 0.180 - - - 0 0 - 0.691 0.683 - - - 0 - 0.00%
1996-06-07 0 0.182 0.180 - - - 0 0 - 0.691 0.683 - - - 0 - 0.00%
1996-06-06 0 0.182 0.182 - 0.180 0.180 100,000 18,000 0.1800 0.691 0.691 - 0.683 0.683 26,351 0.6831 1.11%
1996-06-05 0 0.180 0.180 - - - 0 0 - 0.683 0.683 - - - 0 - 0.00%
1996-06-04 0 0.180 0.180 - - - 0 0 - 0.683 0.683 - - - 0 - 0.00%
1996-06-03 0 0.180 0.180 - 0.180 0.180 10,000 1,800 0.1800 0.683 0.683 - 0.683 0.683 2,635 0.6831 0.00%
1996-05-31 0 0.180 0.180 - 0.180 0.180 20,000 3,600 0.1800 0.683 0.683 - 0.683 0.683 5,270 0.6831 0.00%
1996-05-30 0 0.180 0.180 - - - 0 0 - 0.683 0.683 - - - 0 - 0.00%
1996-05-29 0 0.180 0.180 - 0.180 0.180 104,000 18,720 0.1800 0.683 0.683 - 0.683 0.683 27,405 0.6831 0.00%
1996-05-28 0 0.180 0.180 - 0.180 0.180 90,000 16,200 0.1800 0.683 0.683 - 0.683 0.683 23,716 0.6831 -21.74%
1996-05-27 0 0.230 - - - - 0 0 - 0.873 - - - - 0 - 0.00%
1996-05-24 0 0.230 - 0.230 - - 0 0 - 0.873 - 0.873 - - 0 - 0.00%
1996-05-23 0 0.230 - 0.230 - - 0 0 - 0.873 - 0.873 - - 0 - 0.00%
1996-05-22 0 0.230 - 0.230 - - 0 0 - 0.873 - 0.873 - - 0 - 0.00%
1996-05-21 0 0.230 - - - - 0 0 - 0.873 - - - - 0 - 0.00%
1996-05-20 0 0.230 - - - - 0 0 - 0.873 - - - - 0 - 0.00%
1996-05-17 0 0.230 - - - - 0 0 - 0.873 - - - - 0 - 0.00%
1996-05-16 0 0.230 - - - - 0 0 - 0.873 - - - - 0 - 0.00%
1996-05-15 0 0.230 - - - - 0 0 - 0.873 - - - - 0 - 0.00%
1996-05-14 0 0.230 - - - - 0 0 - 0.873 - - - - 0 - 0.00%
1996-05-13 0 0.230 - - - - 0 0 - 0.873 - - - - 0 - 0.00%
1996-05-10 0 0.230 - - - - 0 0 - 0.873 - - - - 0 - 0.00%
1996-05-09 0 0.230 - - - - 0 0 - 0.873 - - - - 0 - 0.00%
1996-05-08 0 0.230 - - - - 0 0 - 0.873 - - - - 0 - 0.00%
1996-05-07 0 0.230 - - - - 0 0 - 0.873 - - - - 0 - 0.00%
1996-05-06 0 0.230 - 0.234 - - 0 0 - 0.873 - 0.888 - - 0 - 0.00%
1996-05-03 0 0.230 - - - - 0 0 - 0.873 - - - - 0 - 0.00%
1996-05-02 0 0.230 - 0.230 - - 0 0 - 0.873 - 0.873 - - 0 - 0.00%
1996-05-01 0 0.230 - 0.230 - - 0 0 - 0.873 - 0.873 - - 0 - 0.00%
1996-04-30 0 0.230 - - - - 0 0 - 0.873 - - - - 0 - 0.00%
1996-04-29 0 0.230 - - - - 0 0 - 0.873 - - - - 0 - 0.00%
1996-04-26 0 0.230 - - - - 0 0 - 0.873 - - - - 0 - 0.00%
1996-04-25 0 0.230 - - - - 0 0 - 0.873 - - - - 0 - 0.00%
1996-04-24 0 0.230 - - - - 0 0 - 0.873 - - - - 0 - 0.00%
1996-04-23 0 0.230 - - - - 0 0 - 0.873 - - - - 0 - 0.00%
1996-04-22 0 0.230 - - - - 0 0 - 0.873 - - - - 0 - 0.00%
1996-04-19 0 0.230 - - - - 0 0 - 0.873 - - - - 0 - 0.00%
1996-04-18 0 0.230 - - - - 0 0 - 0.873 - - - - 0 - 0.00%
1996-04-17 0 0.230 - - - - 0 0 - 0.873 - - - - 0 - 0.00%
1996-04-16 0 0.230 - - - - 0 0 - 0.873 - - - - 0 - 0.00%
1996-04-15 0 0.230 - - - - 0 0 - 0.873 - - - - 0 - 0.00%
1996-04-12 0 0.230 - - - - 0 0 - 0.873 - - - - 0 - 0.00%
1996-04-11 0 0.230 - 0.235 - - 0 0 - 0.873 - 0.892 - - 0 - 0.00%
1996-04-10 0 0.230 - 0.230 - - 0 0 - 0.873 - 0.873 - - 0 - -2.13%
1996-04-09 0 0.235 - 0.235 - - 0 0 - 0.892 - 0.892 - - 0 - 0.00%
1996-04-03 0 0.235 - - - - 0 0 - 0.892 - - - - 0 - 0.00%
1996-04-02 0 0.235 - - - - 0 0 - 0.892 - - - - 0 - 0.00%
1996-04-01 0 0.235 - - - - 0 0 - 0.892 - - - - 0 - 0.00%
1996-03-29 0 0.235 - 0.235 - - 0 0 - 0.892 - 0.892 - - 0 - 0.00%
1996-03-28 0 0.235 - 0.235 - - 0 0 - 0.892 - 0.892 - - 0 - 0.00%
1996-03-27 0 0.235 - 0.235 - - 0 0 - 0.892 - 0.892 - - 0 - 0.00%
1996-03-26 0 0.235 - 0.235 - - 0 0 - 0.892 - 0.892 - - 0 - 0.00%
1996-03-25 0 0.235 - 0.235 - - 0 0 - 0.892 - 0.892 - - 0 - 0.00%
1996-03-22 0 0.235 - 0.235 - - 0 0 - 0.892 - 0.892 - - 0 - 0.00%
1996-03-21 0 0.235 - 0.235 - - 0 0 - 0.892 - 0.892 - - 0 - 0.00%
1996-03-20 0 0.235 - - - - 0 0 - 0.892 - - - - 0 - 0.00%
1996-03-19 0 0.235 - - - - 0 0 - 0.892 - - - - 0 - 0.00%
1996-03-18 0 0.235 - - - - 0 0 - 0.892 - - - - 0 - 0.00%
1996-03-15 0 0.235 - - - - 0 0 - 0.892 - - - - 0 - 0.00%
1996-03-14 0 0.235 - 0.235 - - 0 0 - 0.892 - 0.892 - - 0 - 0.00%
1996-03-13 0 0.235 0.150 - - - 0 0 - 0.892 0.569 - - - 0 - 0.00%
1996-03-12 0 0.235 - - - - 0 0 - 0.892 - - - - 0 - 0.00%
1996-03-11 0 0.235 - - - - 0 0 - 0.892 - - - - 0 - 0.00%
1996-03-08 0 0.235 - - - - 0 0 - 0.892 - - - - 0 - 0.00%
1996-03-07 0 0.235 - - - - 0 0 - 0.892 - - - - 0 - 0.00%
1996-03-06 0 0.235 - 0.235 - - 0 0 - 0.892 - 0.892 - - 0 - 0.00%
1996-03-05 0 0.235 - - - - 0 0 - 0.892 - - - - 0 - 0.00%
1996-03-04 0 0.235 0.235 - 0.227 0.235 166,000 37,910 0.2284 0.892 0.892 - 0.861 0.892 43,742 0.8667 0.00%
1996-03-01 0 0.235 - - - - 0 0 - 0.892 - - - - 0 - 0.00%
1996-02-29 0 0.235 - - - - 0 0 - 0.892 - - - - 0 - 0.00%
1996-02-28 0 0.235 - - - - 0 0 - 0.892 - - - - 0 - 0.00%
1996-02-27 0 0.235 - - - - 0 0 - 0.892 - - - - 0 - 0.00%
1996-02-26 0 0.235 - - - - 0 0 - 0.892 - - - - 0 - 0.00%
1996-02-23 0 0.235 - - - - 0 0 - 0.892 - - - - 0 - 0.00%
1996-02-22 0 0.235 - - - - 0 0 - 0.892 - - - - 0 - 0.00%
1996-02-16 0 0.235 - - - - 0 0 - 0.892 - - - - 0 - 0.00%
1996-02-15 0 0.235 - - 0.235 0.235 110,000 25,850 0.2350 0.892 - - 0.892 0.892 28,986 0.8918 0.00%
1996-02-14 0 0.235 - 0.235 - - 0 0 - 0.892 - 0.892 - - 0 - 0.00%
1996-02-13 0 0.235 - 0.235 - - 0 0 - 0.892 - 0.892 - - 0 - 0.00%
1996-02-12 0 0.235 - 0.240 - - 0 0 - 0.892 - 0.911 - - 0 - 0.00%
1996-02-09 0 0.235 0.220 0.235 - - 0 0 - 0.892 0.835 0.892 - - 0 - -0.42%
1996-02-08 0 0.236 0.232 - 0.236 0.240 80,000 19,080 0.2385 0.896 0.880 - 0.896 0.911 21,081 0.9051 -5.60%
1996-02-07 0 0.250 - 0.265 0.250 0.260 236,000 60,360 0.2558 0.949 - 1.006 0.949 0.987 62,188 0.9706 -10.71%
1996-02-06 0 0.280 - 0.280 - - 0 0 - 1.063 - 1.063 - - 0 - 0.00%
1996-02-05 0 0.280 - - - - 0 0 - 1.063 - - - - 0 - 0.00%
1996-02-02 0 0.280 - - - - 0 0 - 1.063 - - - - 0 - 0.00%
1996-02-01 0 0.280 - 0.290 - - 0 0 - 1.063 - 1.101 - - 0 - 0.00%
1996-01-31 0 0.280 - - - - 0 0 - 1.063 - - - - 0 - 0.00%
1996-01-30 0 0.280 - - - - 0 0 - 1.063 - - - - 0 - 0.00%
1996-01-29 0 0.280 - - - - 0 0 - 1.063 - - - - 0 - 0.00%
1996-01-26 0 0.280 - - - - 0 0 - 1.063 - - - - 0 - 0.00%
1996-01-25 0 0.280 - 0.280 - - 0 0 - 1.063 - 1.063 - - 0 - 0.00%
1996-01-24 0 0.280 - 0.280 - - 0 0 - 1.063 - 1.063 - - 0 - 0.00%
1996-01-23 0 0.280 - - - - 0 0 - 1.063 - - - - 0 - 0.00%
1996-01-22 0 0.280 - 0.280 - - 0 0 - 1.063 - 1.063 - - 0 - -3.45%
1996-01-19 0 0.290 - - - - 0 0 - 1.101 - - - - 0 - 0.00%
1996-01-18 0 0.290 - - - - 0 0 - 1.101 - - - - 0 - 0.00%
1996-01-17 0 0.290 - - - - 0 0 - 1.101 - - - - 0 - 0.00%
1996-01-16 0 0.290 - - - - 0 0 - 1.101 - - - - 0 - 0.00%
1996-01-15 0 0.290 - - - - 0 0 - 1.101 - - - - 0 - 0.00%
1996-01-12 0 0.290 - - - - 0 0 - 1.101 - - - - 0 - 0.00%
1996-01-11 0 0.290 - 0.320 - - 0 0 - 1.101 - 1.214 - - 0 - 0.00%
1996-01-10 0 0.290 - - - - 0 0 - 1.101 - - - - 0 - 0.00%
1996-01-09 0 0.290 - 0.320 - - 0 0 - 1.101 - 1.214 - - 0 - 0.00%
1996-01-08 0 0.290 - - - - 0 0 - 1.101 - - - - 0 - 0.00%
1996-01-05 0 0.290 - - - - 0 0 - 1.101 - - - - 0 - 0.00%
1996-01-04 0 0.290 - 0.300 - - 0 0 - 1.101 - 1.138 - - 0 - 0.00%
1996-01-03 0 0.290 - - - - 0 0 - 1.101 - - - - 0 - 0.00%
1996-01-02 0 0.290 - - - - 0 0 - 1.101 - - - - 0 - 0.00%
1995-12-29 0 0.290 - - - - 0 0 - 1.101 - - - - 0 - 0.00%
1995-12-28 0 0.290 - 0.300 - - 0 0 - 1.101 - 1.138 - - 0 - 0.00%
1995-12-27 0 0.290 - 0.290 - - 0 0 - 1.101 - 1.101 - - 0 - 0.00%
1995-12-22 0 0.290 - - - - 0 0 - 1.101 - - - - 0 - 0.00%
1995-12-21 0 0.290 - - - - 0 0 - 1.101 - - - - 0 - 0.00%
1995-12-20 0 0.290 - - - - 0 0 - 1.101 - - - - 0 - 0.00%
1995-12-19 0 0.290 - - - - 0 0 - 1.101 - - - - 0 - 0.00%
1995-12-18 0 0.290 - 0.290 - - 0 0 - 1.101 - 1.101 - - 0 - 0.00%
1995-12-15 0 0.290 - 0.290 - - 0 0 - 1.101 - 1.101 - - 0 - 0.00%
1995-12-14 0 0.290 - 0.290 - - 0 0 - 1.101 - 1.101 - - 0 - 0.00%
1995-12-13 0 0.290 - 0.290 - - 0 0 - 1.101 - 1.101 - - 0 - 0.00%
1995-12-12 0 0.290 - 0.320 - - 0 0 - 1.101 - 1.214 - - 0 - 0.00%
1995-12-11 0 0.290 - 0.290 - - 0 0 - 1.101 - 1.101 - - 0 - 0.00%
1995-12-08 0 0.290 - 0.290 - - 0 0 - 1.101 - 1.101 - - 0 - 0.00%
1995-12-07 0 0.290 - - - - 0 0 - 1.101 - - - - 0 - 0.00%
1995-12-06 0 0.290 - - - - 0 0 - 1.101 - - - - 0 - 0.00%
1995-12-05 0 0.290 - - - - 0 0 - 1.101 - - - - 0 - 0.00%
1995-12-04 0 0.290 - - - - 0 0 - 1.101 - - - - 0 - 0.00%
1995-12-01 0 0.290 - - - - 0 0 - 1.101 - - - - 0 - 0.00%
1995-11-30 0 0.290 - - - - 0 0 - 1.101 - - - - 0 - 0.00%
1995-11-29 0 0.290 - - - - 0 0 - 1.101 - - - - 0 - 0.00%
1995-11-28 0 0.290 - - - - 0 0 - 1.101 - - - - 0 - 0.00%
1995-11-27 0 0.290 - - - - 0 0 - 1.101 - - - - 0 - 0.00%
1995-11-24 0 0.290 - 0.300 - - 0 0 - 1.101 - 1.138 - - 0 - 0.00%
1995-11-23 0 0.290 - 0.300 - - 0 0 - 1.101 - 1.138 - - 0 - 0.00%
1995-11-22 0 0.290 - - - - 0 0 - 1.101 - - - - 0 - 0.00%
1995-11-21 0 0.290 - - - - 0 0 - 1.101 - - - - 0 - 0.00%
1995-11-20 0 0.290 - 0.310 - - 0 0 - 1.101 - 1.176 - - 0 - 0.00%
1995-11-17 0 0.290 - 0.290 - - 0 0 - 1.101 - 1.101 - - 0 - -3.33%
1995-11-16 0 0.300 - - - - 0 0 - 1.138 - - - - 0 - 0.00%
1995-11-15 0 0.300 - - - - 0 0 - 1.138 - - - - 0 - 0.00%
1995-11-14 0 0.300 - - - - 0 0 - 1.138 - - - - 0 - 0.00%
1995-11-13 0 0.300 - - - - 0 0 - 1.138 - - - - 0 - 0.00%
1995-11-10 0 0.300 - - - - 0 0 - 1.138 - - - - 0 - 0.00%
1995-11-09 0 0.300 - 0.300 - - 0 0 - 1.138 - 1.138 - - 0 - 0.00%
1995-11-08 0 0.300 - 0.300 - - 0 0 - 1.138 - 1.138 - - 0 - 0.00%
1995-11-07 0 0.300 - 0.300 - - 0 0 - 1.138 - 1.138 - - 0 - 0.00%
1995-11-06 0 0.300 - 0.320 - - 0 0 - 1.138 - 1.214 - - 0 - 0.00%
1995-11-03 0 0.300 - 0.340 - - 0 0 - 1.138 - 1.290 - - 0 - 0.00%
1995-11-02 0 0.300 - 0.320 - - 0 0 - 1.138 - 1.214 - - 0 - 0.00%
1995-10-31 0 0.300 - 0.340 - - 0 0 - 1.138 - 1.290 - - 0 - 0.00%
1995-10-30 0 0.300 - 0.350 - - 0 0 - 1.138 - 1.328 - - 0 - 0.00%
1995-10-27 0 0.300 - - - - 0 0 - 1.138 - - - - 0 - 0.00%
1995-10-26 0 0.300 - 0.300 - - 0 0 - 1.138 - 1.138 - - 0 - 0.00%
1995-10-25 0 0.300 0.200 - - - 0 0 - 1.138 0.759 - - - 0 - 0.00%
1995-10-24 0 0.300 - 0.350 - - 0 0 - 1.138 - 1.328 - - 0 - 0.00%
1995-10-23 0 0.300 - 0.300 - - 0 0 - 1.138 - 1.138 - - 0 - 0.00%
1995-10-20 0 0.300 - 0.300 - - 0 0 - 1.138 - 1.138 - - 0 - 0.00%
1995-10-19 0 0.300 - 0.300 - - 0 0 - 1.138 - 1.138 - - 0 - 0.00%
1995-10-18 0 0.300 - 0.300 - - 0 0 - 1.138 - 1.138 - - 0 - 0.00%
1995-10-17 0 0.300 - 0.300 - - 0 0 - 1.138 - 1.138 - - 0 - 0.00%
1995-10-16 0 0.300 - 0.300 - - 0 0 - 1.138 - 1.138 - - 0 - 0.00%
1995-10-13 0 0.300 - 0.300 - - 0 0 - 1.138 - 1.138 - - 0 - 0.00%
1995-10-12 0 0.300 - 0.300 - - 0 0 - 1.138 - 1.138 - - 0 - 0.00%
1995-10-11 0 0.300 - 0.300 - - 0 0 - 1.138 - 1.138 - - 0 - -1.64%
1995-10-10 0 0.305 - 0.305 - - 0 0 - 1.157 - 1.157 - - 0 - -4.69%
1995-10-09 0 0.320 - 0.320 - - 0 0 - 1.214 - 1.214 - - 0 - 0.00%
1995-10-06 0 0.320 - 0.320 - - 0 0 - 1.214 - 1.214 - - 0 - -1.54%
1995-10-05 0 0.325 - 0.325 - - 0 0 - 1.233 - 1.233 - - 0 - 0.00%
1995-10-04 0 0.325 - 0.325 - - 0 0 - 1.233 - 1.233 - - 0 - 0.00%
1995-10-03 0 0.325 - 0.330 - - 0 0 - 1.233 - 1.252 - - 0 - 0.00%
1995-10-02 0 0.325 - 0.325 - - 160,000 52,800 0.3300 1.233 - 1.233 - - 42,161 1.2523 -1.52%
1995-09-29 0 0.330 - 0.330 - - 0 0 - 1.252 - 1.252 - - 0 - 0.00%
1995-09-28 0 0.330 - 0.330 - - 0 0 - 1.252 - 1.252 - - 0 - -1.49%
1995-09-27 0 0.335 - 0.335 - - 0 0 - 1.271 - 1.271 - - 0 - -2.90%
1995-09-26 0 0.345 - 0.350 - - 0 0 - 1.309 - 1.328 - - 0 - 0.00%
1995-09-25 0 0.345 - 0.350 - - 0 0 - 1.309 - 1.328 - - 0 - 0.00%
1995-09-22 0 0.345 - 0.345 - - 0 0 - 1.309 - 1.309 - - 0 - 0.00%
1995-09-21 0 0.345 - 0.345 - - 0 0 - 1.309 - 1.309 - - 0 - 0.00%
1995-09-20 0 0.345 - 0.350 - - 0 0 - 1.309 - 1.328 - - 0 - 0.00%
1995-09-19 0 0.345 - 0.350 - - 0 0 - 1.309 - 1.328 - - 0 - 0.00%
1995-09-18 0 0.345 - 0.350 - - 0 0 - 1.309 - 1.328 - - 0 - 0.00%
1995-09-15 0 0.345 - 0.345 - - 0 0 - 1.309 - 1.309 - - 0 - -1.43%
1995-09-14 0 0.350 - 0.350 - - 0 0 - 1.328 - 1.328 - - 0 - 0.00%
1995-09-13 0 0.350 - 0.350 - - 0 0 - 1.328 - 1.328 - - 0 - 0.00%
1995-09-12 0 0.350 - 0.350 - - 0 0 - 1.328 - 1.328 - - 0 - 0.00%
1995-09-11 0 0.350 - 0.350 - - 0 0 - 1.328 - 1.328 - - 0 - 0.00%
1995-09-08 0 0.350 - 0.350 - - 0 0 - 1.328 - 1.328 - - 0 - 0.00%
1995-09-07 0 0.350 - 0.350 - - 0 0 - 1.328 - 1.328 - - 0 - 0.00%
1995-09-06 0 0.350 - 0.350 - - 0 0 - 1.328 - 1.328 - - 0 - 0.00%
1995-09-05 0 0.350 - 0.360 - - 0 0 - 1.328 - 1.366 - - 0 - 0.00%
1995-09-04 0 0.350 - 0.350 - - 0 0 - 1.328 - 1.328 - - 0 - 0.00%
1995-09-01 0 0.350 - 0.350 - - 0 0 - 1.328 - 1.328 - - 0 - 0.00%
1995-08-31 0 0.350 - - - - 0 0 - 1.328 - - - - 0 - 0.00%
1995-08-30 0 0.350 - 0.350 - - 0 0 - 1.328 - 1.328 - - 0 - -2.78%
1995-08-29 0 0.360 - 0.360 - - 0 0 - 1.366 - 1.366 - - 0 - -2.70%
1995-08-25 0 0.370 - - - - 0 0 - 1.404 - - - - 0 - 0.00%
1995-08-24 0 0.370 - 0.390 - - 0 0 - 1.404 - 1.480 - - 0 - 0.00%
1995-08-23 0 0.370 - 0.370 - - 0 0 - 1.404 - 1.404 - - 0 - 0.00%
1995-08-22 0 0.370 - - - - 0 0 - 1.404 - - - - 0 - 0.00%
1995-08-21 0 0.370 0.340 0.370 0.370 0.370 100,000 37,000 0.3700 1.404 1.290 1.404 1.404 1.404 26,351 1.4041 5.71%
1995-08-18 0 0.350 - - - - 0 0 - 1.328 - - - - 0 - 0.00%
1995-08-17 0 0.350 - - - - 0 0 - 1.328 - - - - 0 - 0.00%
1995-08-16 0 0.350 - - - - 0 0 - 1.328 - - - - 0 - 0.00%
1995-08-15 0 0.350 - - - - 0 0 - 1.328 - - - - 0 - 0.00%
1995-08-14 0 0.350 - - - - 0 0 - 1.328 - - - - 0 - 0.00%
1995-08-11 0 0.350 - - - - 0 0 - 1.328 - - - - 0 - 0.00%
1995-08-10 0 0.350 - - - - 0 0 - 1.328 - - - - 0 - 0.00%
1995-08-09 0 0.350 - - - - 0 0 - 1.328 - - - - 0 - 0.00%
1995-08-08 0 0.350 - - 0.350 0.350 2,000 700 0.3500 1.328 - - 1.328 1.328 527 1.3282 0.00%
1995-08-07 0 0.350 0.350 0.370 - - 0 0 - 1.328 1.328 1.404 - - 0 - 0.00%
1995-08-04 0 0.350 0.340 - - - 0 0 - 1.328 1.290 - - - 0 - 0.00%
1995-08-03 0 0.350 0.340 - - - 0 0 - 1.328 1.290 - - - 0 - 0.00%
1995-08-02 0 0.350 0.350 - - - 0 0 - 1.328 1.328 - - - 0 - 0.00%
1995-08-01 0 0.350 - - - - 0 0 - 1.328 - - - - 0 - 0.00%
1995-07-31 0 0.350 - - - - 0 0 - 1.328 - - - - 0 - 0.00%
1995-07-28 0 0.350 - 0.360 - - 0 0 - 1.328 - 1.366 - - 0 - 0.00%
1995-07-27 0 0.350 - - - - 0 0 - 1.328 - - - - 0 - 0.00%
1995-07-26 0 0.350 - - - - 0 0 - 1.328 - - - - 0 - 0.00%
1995-07-25 0 0.350 - - - - 0 0 - 1.328 - - - - 0 - 0.00%
1995-07-24 0 0.350 - - - - 0 0 - 1.328 - - - - 0 - 0.00%
1995-07-21 0 0.350 - - - - 0 0 - 1.328 - - - - 0 - 0.00%
1995-07-20 0 0.350 - - - - 0 0 - 1.328 - - - - 0 - 0.00%
1995-07-19 0 0.350 - 0.370 - - 0 0 - 1.328 - 1.404 - - 0 - 0.00%
1995-07-18 0 0.350 - - - - 0 0 - 1.328 - - - - 0 - 0.00%
1995-07-17 0 0.350 - - - - 0 0 - 1.328 - - - - 0 - 0.00%
1995-07-14 0 0.350 - 0.370 - - 0 0 - 1.328 - 1.404 - - 0 - 0.00%
1995-07-13 0 0.350 - 0.360 - - 0 0 - 1.328 - 1.366 - - 0 - 0.00%
1995-07-12 0 0.350 - 0.370 - - 0 0 - 1.328 - 1.404 - - 0 - 0.00%
1995-07-11 0 0.350 - - - - 0 0 - 1.328 - - - - 0 - 0.00%
1995-07-10 0 0.350 - - - - 0 0 - 1.328 - - - - 0 - 0.00%
1995-07-07 0 0.350 - 0.370 - - 0 0 - 1.328 - 1.404 - - 0 - 0.00%
1995-07-06 0 0.350 - 0.370 - - 0 0 - 1.328 - 1.404 - - 0 - 0.00%
1995-07-05 0 0.350 - - - - 0 0 - 1.328 - - - - 0 - 0.00%
1995-07-04 0 0.350 - 0.370 - - 0 0 - 1.328 - 1.404 - - 0 - 0.00%
1995-07-03 0 0.350 - 0.370 - - 0 0 - 1.328 - 1.404 - - 0 - 0.00%
1995-06-30 0 0.350 - - - - 0 0 - 1.328 - - - - 0 - 0.00%
1995-06-29 0 0.350 - - - - 0 0 - 1.328 - - - - 0 - 0.00%
1995-06-28 0 0.350 - - - - 0 0 - 1.328 - - - - 0 - 0.00%
1995-06-27 0 0.350 - 0.390 - - 0 0 - 1.328 - 1.480 - - 0 - 0.00%
1995-06-26 0 0.350 - 0.370 - - 0 0 - 1.328 - 1.404 - - 0 - 0.00%
1995-06-23 0 0.350 - 0.370 - - 0 0 - 1.328 - 1.404 - - 0 - 0.00%
1995-06-22 0 0.350 - 0.370 - - 0 0 - 1.328 - 1.404 - - 0 - 0.00%
1995-06-21 0 0.350 - 0.370 - - 0 0 - 1.328 - 1.404 - - 0 - 0.00%
1995-06-20 0 0.350 - 0.370 - - 0 0 - 1.328 - 1.404 - - 0 - 0.00%
1995-06-16 0 0.350 - 0.360 - - 0 0 - 1.328 - 1.366 - - 0 - 0.00%
1995-06-15 0 0.350 - 0.360 0.350 0.350 50,000 17,500 0.3500 1.328 - 1.366 1.328 1.328 13,175 1.3282 0.00%
1995-06-14 0 0.350 0.350 0.370 0.350 0.350 10,000 3,500 0.3500 1.328 1.328 1.404 1.328 1.328 2,635 1.3282 0.00%
1995-06-13 0 0.350 - 0.370 - - 0 0 - 1.328 - 1.404 - - 0 - 0.00%
1995-06-12 0 0.350 - 0.370 - - 0 0 - 1.328 - 1.404 - - 0 - 0.00%
1995-06-09 0 0.350 - 0.370 - - 0 0 - 1.328 - 1.404 - - 0 - 0.00%
1995-06-08 0 0.350 0.340 - 0.330 0.350 100,000 33,700 0.3370 1.328 1.290 - 1.252 1.328 26,351 1.2789 2.94%
1995-06-07 0 0.340 - 0.350 0.330 0.340 90,000 30,200 0.3356 1.290 - 1.328 1.252 1.290 23,716 1.2734 3.03%
1995-06-06 0 0.330 - 0.330 0.330 0.330 71,600 23,380 0.3265 1.252 - 1.252 1.252 1.252 18,867 1.2392 3.13%
1995-06-05 0 0.320 - - - - 0 0 - 1.214 - - - - 0 - 0.00%
1995-06-01 0 0.320 - - - - 0 0 - 1.214 - - - - 0 - 0.00%
1995-05-31 0 0.320 - 0.320 - - 0 0 - 1.214 - 1.214 - - 0 - 0.00%
1995-05-30 0 0.320 - 0.320 - - 0 0 - 1.214 - 1.214 - - 0 - 0.00%
1995-05-29 0 0.320 - - - - 0 0 - 1.214 - - - - 0 - 0.00%
1995-05-26 0 0.320 - 0.320 - - 0 0 - 1.214 - 1.214 - - 0 - 0.00%
1995-05-25 0 0.320 - 0.320 - - 0 0 - 1.214 - 1.214 - - 0 - 0.00%
1995-05-24 0 0.320 - - - - 0 0 - 1.214 - - - - 0 - 0.00%
1995-05-23 0 0.320 - - - - 0 0 - 1.214 - - - - 0 - 0.00%
1995-05-22 0 0.320 - - - - 0 0 - 1.214 - - - - 0 - 0.00%
1995-05-19 0 0.320 - - - - 0 0 - 1.214 - - - - 0 - 0.00%
1995-05-18 0 0.320 - - 0.320 0.320 20,000 6,400 0.3200 1.214 - - 1.214 1.214 5,270 1.2144 0.00%
1995-05-17 0 0.320 - - - - 0 0 - 1.214 - - - - 0 - 0.00%
1995-05-16 0 0.320 - 0.320 0.300 0.320 50,000 15,400 0.3080 1.214 - 1.214 1.138 1.214 13,175 1.1688 0.00%
1995-05-15 0 0.320 - - - - 0 0 - 1.214 - - - - 0 - 0.00%
1995-05-12 0 0.320 - 0.320 0.320 0.320 30,000 9,600 0.3200 1.214 - 1.214 1.214 1.214 7,905 1.2144 6.67%
1995-05-11 0 0.300 - - - - 0 0 - 1.138 - - - - 0 - 0.00%
1995-05-10 0 0.300 0.300 0.320 0.300 0.300 50,000 15,000 0.3000 1.138 1.138 1.214 1.138 1.138 13,175 1.1385 1.69%
1995-05-09 0 0.295 - 0.310 - - 0 0 - 1.120 - 1.176 - - 0 - 0.00%
1995-05-08 0 0.295 0.290 0.310 - - 0 0 - 1.120 1.101 1.176 - - 0 - 0.00%
1995-05-05 0 0.295 0.295 0.310 0.295 0.295 46,000 13,570 0.2950 1.120 1.120 1.176 1.120 1.120 12,121 1.1195 -4.84%
1995-05-04 0 0.310 0.295 - - - 0 0 - 1.176 1.120 - - - 0 - 0.00%
1995-05-03 0 0.310 0.295 - - - 0 0 - 1.176 1.120 - - - 0 - 0.00%
1995-05-02 0 0.310 - - - - 0 0 - 1.176 - - - - 0 - 0.00%
1995-05-01 0 0.310 - - - - 0 0 - 1.176 - - - - 0 - 0.00%
1995-04-28 0 0.310 0.290 0.330 - - 0 0 - 1.176 1.101 1.252 - - 0 - 0.00%
1995-04-27 0 0.310 - 0.330 - - 0 0 - 1.176 - 1.252 - - 0 - 0.00%
1995-04-26 0 0.310 - 0.330 - - 0 0 - 1.176 - 1.252 - - 0 - 0.00%
1995-04-25 0 0.310 - - - - 0 0 - 1.176 - - - - 0 - 0.00%
1995-04-24 0 0.310 - - - - 0 0 - 1.176 - - - - 0 - 0.00%
1995-04-21 0 0.310 - 0.310 - - 0 0 - 1.176 - 1.176 - - 0 - 0.00%
1995-04-20 0 0.310 - 0.310 - - 0 0 - 1.176 - 1.176 - - 0 - 0.00%
1995-04-19 0 0.310 - 0.310 0.300 0.310 80,000 24,210 0.3026 1.176 - 1.176 1.138 1.176 21,081 1.1484 0.00%
1995-04-18 0 0.310 0.310 0.315 0.310 0.310 50,000 15,500 0.3100 1.176 1.176 1.195 1.176 1.176 13,175 1.1764 6.90%
1995-04-13 0 0.290 0.285 - 0.285 0.290 100,000 28,650 0.2865 1.101 1.082 - 1.082 1.101 26,351 1.0873 0.00%
1995-04-12 0 0.290 - 0.290 0.310 0.310 54,000 16,740 0.3100 1.101 - 1.101 1.176 1.176 14,229 1.1764 0.00%
1995-04-11 0 0.290 0.275 0.300 0.275 0.290 184,000 51,850 0.2818 1.101 1.044 1.138 1.044 1.101 48,485 1.0694 31.82%
1995-04-10 0 0.220 0.220 - 0.220 0.220 100,000 22,000 0.2200 0.835 0.835 - 0.835 0.835 26,351 0.8349 4.76%
1995-04-07 0 0.210 0.210 - 0.200 0.210 262,000 54,020 0.2062 0.797 0.797 - 0.759 0.797 69,039 0.7825 7.69%
1995-04-06 0 0.195 0.191 - 0.195 0.195 30,000 5,850 0.1950 0.740 0.725 - 0.740 0.740 7,905 0.7400 7.14%
1995-04-04 0 0.182 0.182 0.200 0.182 0.182 4,000 728 0.1820 0.691 0.691 0.759 0.691 0.691 1,054 0.6907 7.06%
1995-04-03 0 0.170 0.150 - - - 0 0 - 0.645 0.569 - - - 0 - 0.00%
1995-03-31 0 0.170 - 0.200 0.170 0.170 62,000 10,540 0.1700 0.645 - 0.759 0.645 0.645 16,338 0.6451 -15.00%
1995-03-30 0 0.200 0.180 0.200 - - 0 0 - 0.759 0.683 0.759 - - 0 - 0.00%
1995-03-29 0 0.200 - - - - 0 0 - 0.759 - - - - 0 - 0.00%
1995-03-28 0 0.200 - 0.200 - - 0 0 - 0.759 - 0.759 - - 0 - 0.00%
1995-03-27 0 0.200 - 0.200 - - 0 0 - 0.759 - 0.759 - - 0 - 0.00%
1995-03-24 0 0.200 - 0.200 - - 0 0 - 0.759 - 0.759 - - 0 - 0.00%
1995-03-23 0 0.200 - 0.200 - - 0 0 - 0.759 - 0.759 - - 0 - 0.00%
1995-03-22 0 0.200 - 0.200 - - 0 0 - 0.759 - 0.759 - - 0 - 0.00%
1995-03-21 0 0.200 - - - - 0 0 - 0.759 - - - - 0 - 0.00%
1995-03-20 0 0.200 0.105 - - - 0 0 - 0.759 0.398 - - - 0 - 0.00%
1995-03-17 0 0.200 - 0.200 - - 0 0 - 0.759 - 0.759 - - 0 - 0.00%
1995-03-16 0 0.200 0.102 - - - 0 0 - 0.759 0.387 - - - 0 - 0.00%
1995-03-15 0 0.200 - 0.200 - - 0 0 - 0.759 - 0.759 - - 0 - -1.96%
1995-03-14 0 0.204 - 0.205 - - 0 0 - 0.774 - 0.778 - - 0 - 0.00%
1995-03-13 0 0.204 - - - - 0 0 - 0.774 - - - - 0 - 0.00%
1995-03-10 0 0.204 - - - - 0 0 - 0.774 - - - - 0 - 0.00%
1995-03-09 0 0.204 0.190 - - - 0 0 - 0.774 0.721 - - - 0 - 0.00%
1995-03-08 0 0.204 0.185 - - - 0 0 - 0.774 0.702 - - - 0 - 0.00%
1995-03-07 0 0.204 0.190 0.240 - - 0 0 - 0.774 0.721 0.911 - - 0 - 0.00%
1995-03-06 0 0.204 - - - - 0 0 - 0.774 - - - - 0 - 0.00%
1995-03-03 0 0.204 - - - - 52,000 10,400 0.2000 0.774 - - - - 13,702 0.7590 0.00%
1995-03-02 0 0.204 0.200 - - - 0 0 - 0.774 0.759 - - - 0 - 0.00%
1995-03-01 0 0.204 0.204 - - - 0 0 - 0.774 0.774 - - - 0 - 2.00%
1995-02-28 0 0.200 0.200 - 0.200 0.200 50,000 10,000 0.2000 0.759 0.759 - 0.759 0.759 13,175 0.7590 -14.89%
1995-02-27 0 0.235 0.235 - 0.220 0.228 62,000 14,040 0.2265 0.892 0.892 - 0.835 0.865 16,338 0.8594 -5.24%
1995-02-24 0 0.248 0.200 0.250 0.150 0.248 12,000 1,996 0.1663 0.941 0.759 0.949 0.569 0.941 3,162 0.6312 -11.43%
1995-02-23 0 0.280 - - - - 0 0 - 1.063 - - - - 0 - 0.00%
1995-02-22 0 0.280 - - - - 0 0 - 1.063 - - - - 0 - 0.00%
1995-02-21 0 0.280 - 0.300 - - 0 0 - 1.063 - 1.138 - - 0 - 0.00%
1995-02-20 0 0.280 - 0.300 - - 0 0 - 1.063 - 1.138 - - 0 - 0.00%
1995-02-17 0 0.280 - 0.300 - - 0 0 - 1.063 - 1.138 - - 0 - 0.00%
1995-02-16 0 0.280 - - - - 0 0 - 1.063 - - - - 0 - 0.00%
1995-02-15 0 0.280 - - - - 0 0 - 1.063 - - - - 0 - 0.00%
1995-02-14 0 0.280 - - - - 0 0 - 1.063 - - - - 0 - 0.00%
1995-02-13 0 0.280 - - - - 0 0 - 1.063 - - - - 0 - 0.00%
1995-02-10 0 0.280 - 0.300 - - 0 0 - 1.063 - 1.138 - - 0 - 0.00%
1995-02-09 0 0.280 - 0.300 - - 0 0 - 1.063 - 1.138 - - 0 - 0.00%
1995-02-08 0 0.280 - - - - 0 0 - 1.063 - - - - 0 - 0.00%
1995-02-07 0 0.280 - 0.300 - - 0 0 - 1.063 - 1.138 - - 0 - 0.00%
1995-02-06 0 0.280 - 0.300 - - 0 0 - 1.063 - 1.138 - - 0 - 0.00%
1995-02-03 0 0.280 - 0.300 - - 0 0 - 1.063 - 1.138 - - 0 - 0.00%
1995-01-30 0 0.280 - 0.300 - - 0 0 - 1.063 - 1.138 - - 0 - 0.00%
1995-01-27 0 0.280 - 0.300 - - 0 0 - 1.063 - 1.138 - - 0 - 0.00%
1995-01-26 0 0.280 - 0.300 - - 0 0 - 1.063 - 1.138 - - 0 - 0.00%
1995-01-25 0 0.280 - 0.300 - - 0 0 - 1.063 - 1.138 - - 0 - 0.00%
1995-01-24 0 0.280 - 0.300 - - 0 0 - 1.063 - 1.138 - - 0 - 0.00%
1995-01-23 0 0.280 - 0.300 - - 0 0 - 1.063 - 1.138 - - 0 - 0.00%
1995-01-20 0 0.280 - 0.300 - - 0 0 - 1.063 - 1.138 - - 0 - 0.00%
1995-01-19 0 0.280 - 0.280 - - 0 0 - 1.063 - 1.063 - - 0 - 0.00%
1995-01-18 0 0.280 - 0.280 - - 0 0 - 1.063 - 1.063 - - 0 - -6.67%
1995-01-17 0 0.300 - - - - 0 0 - 1.138 - - - - 0 - 0.00%
1995-01-16 0 0.300 - - - - 0 0 - 1.138 - - - - 0 - 0.00%
1995-01-13 0 0.300 - 0.300 - - 0 0 - 1.138 - 1.138 - - 0 - -14.29%
1995-01-12 0 0.350 - - - - 0 0 - 1.328 - - - - 0 - 0.00%
1995-01-11 0 0.350 - - - - 0 0 - 1.328 - - - - 0 - 0.00%
1995-01-10 0 0.350 - 0.350 - - 0 0 - 1.328 - 1.328 - - 0 - 0.00%
1995-01-09 0 0.350 - 0.350 - - 0 0 - 1.328 - 1.328 - - 0 - 0.00%
1995-01-06 0 0.350 - 0.350 - - 0 0 - 1.328 - 1.328 - - 0 - 0.00%
1995-01-05 0 0.350 - - - - 0 0 - 1.328 - - - - 0 - 0.00%
1995-01-04 0 0.350 - - - - 0 0 - 1.328 - - - - 0 - 0.00%
1995-01-03 0 0.350 - - - - 0 0 - 1.328 - - - - 0 - 0.00%
1994-12-30 0 0.350 - - - - 0 0 - 1.328 - - - - 0 - 0.00%
1994-12-29 0 0.350 - - - - 0 0 - 1.328 - - - - 0 - 0.00%
1994-12-28 0 0.350 - - - - 0 0 - 1.328 - - - - 0 - 0.00%
1994-12-23 0 0.350 - - - - 0 0 - 1.328 - - - - 0 - 0.00%
1994-12-22 0 0.350 - - 0.350 0.350 30,000 10,500 0.3500 1.328 - - 1.328 1.328 7,905 1.3282 -5.41%
1994-12-21 0 0.370 - 0.370 - - 0 0 - 1.404 - 1.404 - - 0 - 0.00%
1994-12-20 0 0.370 0.300 0.370 - - 0 0 - 1.404 1.138 1.404 - - 0 - 0.00%
1994-12-19 0 0.370 - 0.370 0.340 0.370 60,000 20,700 0.3450 1.404 - 1.404 1.290 1.404 15,810 1.3093 0.00%
1994-12-16 0 0.370 0.360 0.400 0.370 0.460 266,000 110,320 0.4147 1.404 1.366 1.518 1.404 1.746 70,093 1.5739 -26.00%
1994-12-15 0 0.500 - 0.500 - - 0 0 - 1.897 - 1.897 - - 0 - -1.96%
1994-12-14 0 0.510 - 0.520 - - 0 0 - 1.935 - 1.973 - - 0 - 0.00%
1994-12-13 0 0.510 - 0.510 - - 0 0 - 1.935 - 1.935 - - 0 - 0.00%
1994-12-12 0 0.510 - 0.520 - - 0 0 - 1.935 - 1.973 - - 0 - 0.00%
1994-12-09 0 0.510 - 0.520 - - 0 0 - 1.935 - 1.973 - - 0 - 0.00%
1994-12-08 0 0.510 - 0.520 - - 0 0 - 1.935 - 1.973 - - 0 - 0.00%
1994-12-07 0 0.510 - 0.520 - - 0 0 - 1.935 - 1.973 - - 0 - 0.00%
1994-12-06 0 0.510 - 0.520 - - 0 0 - 1.935 - 1.973 - - 0 - 0.00%
1994-12-05 0 0.510 - 0.520 - - 0 0 - 1.935 - 1.973 - - 0 - 0.00%
1994-12-02 0 0.510 - - - - 0 0 - 1.935 - - - - 0 - 0.00%
1994-12-01 0 0.510 - 0.520 - - 0 0 - 1.935 - 1.973 - - 0 - 0.00%
1994-11-30 0 0.510 - 0.520 - - 0 0 - 1.935 - 1.973 - - 0 - 0.00%
1994-11-29 0 0.510 - 0.520 - - 0 0 - 1.935 - 1.973 - - 0 - 0.00%
1994-11-28 0 0.510 - 0.520 - - 0 0 - 1.935 - 1.973 - - 0 - 0.00%
1994-11-25 0 0.510 - 0.520 - - 0 0 - 1.935 - 1.973 - - 0 - 0.00%
1994-11-24 0 0.510 - 0.520 - - 0 0 - 1.935 - 1.973 - - 0 - 0.00%
1994-11-23 0 0.510 - 0.520 - - 0 0 - 1.935 - 1.973 - - 0 - 0.00%
1994-11-22 0 0.510 - 0.520 - - 0 0 - 1.935 - 1.973 - - 0 - 0.00%
1994-11-21 0 0.510 - 0.510 - - 0 0 - 1.935 - 1.935 - - 0 - 0.00%
1994-11-18 0 0.510 - 0.520 - - 0 0 - 1.935 - 1.973 - - 0 - 0.00%
1994-11-17 0 0.510 - 0.510 - - 0 0 - 1.935 - 1.935 - - 0 - 0.00%
1994-11-16 0 0.510 - 0.520 - - 0 0 - 1.935 - 1.973 - - 0 - 0.00%
1994-11-15 0 0.510 - 0.520 - - 0 0 - 1.935 - 1.973 - - 0 - 0.00%
1994-11-14 0 0.510 - 0.520 - - 0 0 - 1.935 - 1.973 - - 0 - 0.00%
1994-11-11 0 0.510 - 0.520 - - 0 0 - 1.935 - 1.973 - - 0 - 0.00%
1994-11-10 0 0.510 - 0.520 - - 0 0 - 1.935 - 1.973 - - 0 - 0.00%
1994-11-09 0 0.510 - 0.520 - - 0 0 - 1.935 - 1.973 - - 0 - 0.00%
1994-11-08 0 0.510 - 0.520 - - 0 0 - 1.935 - 1.973 - - 0 - 0.00%
1994-11-07 0 0.510 - 0.520 - - 0 0 - 1.935 - 1.973 - - 0 - 0.00%
1994-11-04 0 0.510 - 0.520 - - 0 0 - 1.935 - 1.973 - - 0 - 0.00%
1994-11-03 0 0.510 - 0.520 - - 0 0 - 1.935 - 1.973 - - 0 - 0.00%
1994-11-02 0 0.510 - 0.520 - - 0 0 - 1.935 - 1.973 - - 0 - 0.00%
1994-11-01 0 0.510 - 0.520 - - 0 0 - 1.935 - 1.973 - - 0 - 0.00%
1994-10-31 0 0.510 - 0.520 - - 0 0 - 1.935 - 1.973 - - 0 - 0.00%
1994-10-28 0 0.510 - 0.510 - - 0 0 - 1.935 - 1.935 - - 0 - 0.00%
1994-10-27 0 0.510 - 0.520 - - 0 0 - 1.935 - 1.973 - - 0 - 0.00%
1994-10-26 0 0.510 - 0.510 - - 0 0 - 1.935 - 1.935 - - 0 - -1.92%
1994-10-25 0 0.520 - 0.520 - - 0 0 - 1.973 - 1.973 - - 0 - 0.00%
1994-10-24 0 0.520 - - - - 0 0 - 1.973 - - - - 0 - 0.00%
1994-10-21 0 0.520 - 0.520 - - 0 0 - 1.973 - 1.973 - - 0 - 0.00%
1994-10-20 0 0.520 - 0.520 - - 0 0 - 1.973 - 1.973 - - 0 - 0.00%
1994-10-19 0 0.520 - 0.520 - - 0 0 - 1.973 - 1.973 - - 0 - -3.70%
1994-10-18 0 0.540 - 0.540 - - 0 0 - 2.049 - 2.049 - - 0 - 0.00%
1994-10-17 0 0.540 - 0.540 - - 0 0 - 2.049 - 2.049 - - 0 - 0.00%
1994-10-14 0 0.540 - 0.540 - - 0 0 - 2.049 - 2.049 - - 0 - 0.00%
1994-10-12 0 0.540 - 0.540 - - 0 0 - 2.049 - 2.049 - - 0 - 0.00%
1994-10-11 0 0.540 - 0.540 - - 0 0 - 2.049 - 2.049 - - 0 - 0.00%
1994-10-10 0 0.540 - 0.540 - - 0 0 - 2.049 - 2.049 - - 0 - 0.00%
1994-10-07 0 0.540 - 0.540 - - 0 0 - 2.049 - 2.049 - - 0 - 0.00%
1994-10-06 0 0.540 - - - - 0 0 - 2.049 - - - - 0 - 0.00%
1994-10-05 0 0.540 - 0.540 - - 0 0 - 2.049 - 2.049 - - 0 - 0.00%
1994-10-04 0 0.540 - 0.540 - - 0 0 - 2.049 - 2.049 - - 0 - 0.00%
1994-10-03 0 0.540 - 0.540 - - 0 0 - 2.049 - 2.049 - - 0 - 0.00%
1994-09-30 0 0.540 - - - - 0 0 - 2.049 - - - - 0 - 0.00%
1994-09-29 0 0.540 - - - - 0 0 - 2.049 - - - - 0 - 0.00%
1994-09-28 0 0.540 - 0.600 - - 0 0 - 2.049 - 2.277 - - 0 - 0.00%
1994-09-27 0 0.540 - - - - 0 0 - 2.049 - - - - 0 - 0.00%
1994-09-26 0 0.540 - - - - 0 0 - 2.049 - - - - 0 - 0.00%
1994-09-23 0 0.540 - - - - 0 0 - 2.049 - - - - 0 - 0.00%
1994-09-22 0 0.540 - - - - 0 0 - 2.049 - - - - 0 - 0.00%
1994-09-20 0 0.540 - 0.540 - - 0 0 - 2.049 - 2.049 - - 0 - -1.82%
1994-09-19 0 0.550 - 0.550 - - 0 0 - 2.087 - 2.087 - - 0 - 0.00%
1994-09-16 0 0.550 - - - - 0 0 - 2.087 - - - - 0 - 0.00%
1994-09-15 0 0.550 - - - - 0 0 - 2.087 - - - - 0 - 0.00%
1994-09-14 0 0.550 - 0.550 - - 0 0 - 2.087 - 2.087 - - 0 - 0.00%
1994-09-13 0 0.550 - - - - 0 0 - 2.087 - - - - 0 - 0.00%
1994-09-12 0 0.550 - - - - 0 0 - 2.087 - - - - 0 - 0.00%
1994-09-09 0 0.550 - 0.570 - - 0 0 - 2.087 - 2.163 - - 0 - 0.00%
1994-09-08 0 0.550 - - - - 0 0 - 2.087 - - - - 0 - 0.00%
1994-09-07 0 0.550 - - - - 0 0 - 2.087 - - - - 0 - 0.00%
1994-09-06 0 0.550 - - - - 0 0 - 2.087 - - - - 0 - 0.00%
1994-09-05 0 0.550 - - - - 0 0 - 2.087 - - - - 0 - 0.00%
1994-09-02 0 0.550 - - - - 0 0 - 2.087 - - - - 0 - 0.00%
1994-09-01 0 0.550 - - - - 0 0 - 2.087 - - - - 0 - 0.00%
1994-08-31 0 0.550 - - - - 0 0 - 2.087 - - - - 0 - 0.00%
1994-08-30 0 0.550 - - - - 0 0 - 2.087 - - - - 0 - 0.00%
1994-08-26 0 0.550 - - - - 0 0 - 2.087 - - - - 0 - 0.00%
1994-08-25 0 0.550 - - - - 0 0 - 2.087 - - - - 0 - 0.00%
1994-08-24 0 0.550 - - - - 0 0 - 2.087 - - - - 0 - 0.00%
1994-08-23 0 0.550 - - - - 0 0 - 2.087 - - - - 0 - 0.00%
1994-08-22 0 0.550 - - - - 0 0 - 2.087 - - - - 0 - 0.00%
1994-08-19 0 0.550 - - - - 0 0 - 2.087 - - - - 0 - 0.00%
1994-08-18 0 0.550 - 0.570 - - 0 0 - 2.087 - 2.163 - - 0 - 0.00%
1994-08-17 0 0.550 - 0.580 - - 0 0 - 2.087 - 2.201 - - 0 - 0.00%
1994-08-16 0 0.550 - - - - 0 0 - 2.087 - - - - 0 - 0.00%
1994-08-15 0 0.550 - - - - 0 0 - 2.087 - - - - 0 - 0.00%
1994-08-12 0 0.550 - - - - 0 0 - 2.087 - - - - 0 - 0.00%
1994-08-11 0 0.550 0.550 - 0.540 0.540 2,000 1,080 0.5400 2.087 2.087 - 2.049 2.049 527 2.0493 0.00%
1994-08-10 0 0.550 0.550 0.610 0.550 0.550 20,000 11,000 0.5500 2.087 2.087 2.315 2.087 2.087 5,270 2.0872 -6.78%
1994-08-09 0 0.590 - - - - 0 0 - 2.239 - - - - 0 - 0.00%
1994-08-08 0 0.590 - 0.610 - - 0 0 - 2.239 - 2.315 - - 0 - 0.00%
1994-08-05 0 0.590 - 0.590 - - 0 0 - 2.239 - 2.239 - - 0 - -1.67%
1994-08-04 0 0.600 0.600 - 0.580 0.600 40,000 23,600 0.5900 2.277 2.277 - 2.201 2.277 10,540 2.2390 7.14%
1994-08-03 0 0.560 0.560 - 0.510 0.560 210,000 109,900 0.5233 2.125 2.125 - 1.935 2.125 55,337 1.9860 3.70%
1994-08-02 0 0.540 0.500 0.540 0.540 0.540 10,000 5,400 0.5400 2.049 1.897 2.049 2.049 2.049 2,635 2.0493 5.88%
1994-08-01 0 0.510 - 0.510 - - 0 0 - 1.935 - 1.935 - - 0 - -1.92%
1994-07-29 0 0.520 0.500 0.520 - - 0 0 - 1.973 1.897 1.973 - - 0 - 0.00%
1994-07-28 0 0.520 - 0.520 - - 0 0 - 1.973 - 1.973 - - 0 - 0.00%
1994-07-27 0 0.520 - 0.520 - - 0 0 - 1.973 - 1.973 - - 0 - 0.00%
1994-07-26 0 0.520 0.500 0.520 - - 0 0 - 1.973 1.897 1.973 - - 0 - 0.00%
1994-07-25 0 0.520 - 0.520 - - 0 0 - 1.973 - 1.973 - - 0 - 0.00%
1994-07-22 0 0.520 - 0.520 - - 0 0 - 1.973 - 1.973 - - 0 - 0.00%
1994-07-21 0 0.520 - 0.520 - - 0 0 - 1.973 - 1.973 - - 0 - 0.00%
1994-07-20 0 0.520 - - - - 0 0 - 1.973 - - - - 0 - 0.00%
1994-07-19 0 0.520 - 0.520 - - 0 0 - 1.973 - 1.973 - - 0 - 0.00%
1994-07-18 0 0.520 - 0.520 - - 0 0 - 1.973 - 1.973 - - 0 - 0.00%
1994-07-15 0 0.520 - - - - 0 0 - 1.973 - - - - 0 - 0.00%
1994-07-14 0 0.520 - - - - 0 0 - 1.973 - - - - 0 - 0.00%
1994-07-13 0 0.520 - - - - 0 0 - 1.973 - - - - 0 - 0.00%
1994-07-12 0 0.520 - 0.520 - - 0 0 - 1.973 - 1.973 - - 0 - 0.00%
1994-07-11 0 0.520 - - - - 0 0 - 1.973 - - - - 0 - 0.00%
1994-07-08 0 0.520 - 0.520 - - 0 0 - 1.973 - 1.973 - - 0 - 0.00%
1994-07-07 0 0.520 - 0.520 - - 0 0 - 1.973 - 1.973 - - 0 - 0.00%
1994-07-06 0 0.520 - - - - 0 0 - 1.973 - - - - 0 - 0.00%
1994-07-05 0 0.520 - 0.540 - - 0 0 - 1.973 - 2.049 - - 0 - 0.00%
1994-07-04 0 0.520 - - - - 0 0 - 1.973 - - - - 0 - 0.00%
1994-07-01 0 0.520 0.520 - 0.520 0.520 20,000 10,400 0.5200 1.973 1.973 - 1.973 1.973 5,270 1.9734 -3.70%
1994-06-30 0 0.540 0.540 0.570 0.540 0.540 16,000 8,640 0.5400 2.049 2.049 2.163 2.049 2.049 4,216 2.0493 -5.26%
1994-06-29 0 0.570 0.550 0.570 0.550 0.550 30,000 16,500 0.5500 2.163 2.087 2.163 2.087 2.087 7,905 2.0872 0.00%
1994-06-28 0 0.570 - 0.570 - - 0 0 - 2.163 - 2.163 - - 0 - 0.00%
1994-06-27 0 0.570 - 0.570 - - 0 0 - 2.163 - 2.163 - - 0 - 0.00%
1994-06-24 0 0.570 0.550 0.570 - - 0 0 - 2.163 2.087 2.163 - - 0 - -5.00%
1994-06-23 0 0.600 0.580 0.640 - - 0 0 - 2.277 2.201 2.429 - - 0 - 0.00%
1994-06-22 0 0.600 0.600 0.620 0.580 0.600 50,000 29,400 0.5880 2.277 2.277 2.353 2.201 2.277 13,175 2.2314 3.45%
1994-06-21 0 0.580 - - - - 0 0 - 2.201 - - - - 0 - 0.00%
1994-06-20 0 0.580 0.550 - - - 0 0 - 2.201 2.087 - - - 0 - 0.00%
1994-06-17 0 0.580 - 0.580 - - 0 0 - 2.201 - 2.201 - - 0 - 0.00%
1994-06-16 0 0.580 - 0.580 - - 0 0 - 2.201 - 2.201 - - 0 - 0.00%
1994-06-15 0 0.580 0.550 - - - 0 0 - 2.201 2.087 - - - 0 - 0.00%
1994-06-10 0 0.580 0.550 0.620 - - 0 0 - 2.201 2.087 2.353 - - 0 - 0.00%
1994-06-09 0 0.580 - 0.620 - - 0 0 - 2.201 - 2.353 - - 0 - 0.00%
1994-06-08 0 0.580 0.560 0.590 - - 0 0 - 2.201 2.125 2.239 - - 0 - 0.00%
1994-06-07 0 0.580 0.540 0.580 0.550 0.580 184,000 105,100 0.5712 2.201 2.049 2.201 2.087 2.201 48,485 2.1677 11.54%
1994-06-06 0 0.520 0.520 - 0.560 0.560 140,000 78,400 0.5600 1.973 1.973 - 2.125 2.125 36,891 2.1252 0.00%
1994-06-03 0 0.520 0.520 0.550 0.520 0.520 2,000 1,040 0.5200 1.973 1.973 2.087 1.973 1.973 527 1.9734 0.00%
1994-06-02 0 0.520 0.500 0.540 0.500 0.520 110,000 56,200 0.5109 1.973 1.897 2.049 1.897 1.973 28,986 1.9389 -3.70%
1994-06-01 0 0.540 0.530 - 0.540 0.540 28,000 15,120 0.5400 2.049 2.011 - 2.049 2.049 7,378 2.0493 -3.57%
1994-05-31 0 0.560 0.560 0.600 0.560 0.560 50,000 28,000 0.5600 2.125 2.125 2.277 2.125 2.125 13,175 2.1252 0.00%
1994-05-30 0 0.560 0.550 0.570 0.540 0.560 186,000 102,340 0.5502 2.125 2.087 2.163 2.049 2.125 49,013 2.0880 -3.45%
1994-05-27 0 0.580 0.540 0.600 0.580 0.600 110,000 65,400 0.5945 2.201 2.049 2.277 2.201 2.277 28,986 2.2563 -4.92%
1994-05-26 0 0.610 0.570 0.610 0.610 0.610 120,000 73,200 0.6100 2.315 2.163 2.315 2.315 2.315 31,621 2.3149 -6.15%
1994-05-25 0 0.650 - - - - 0 0 - 2.467 - - - - 0 - 0.00%
1994-05-24 0 0.650 - - - - 0 0 - 2.467 - - - - 0 - 0.00%
1994-05-23 0 0.650 - - - - 0 0 - 2.467 - - - - 0 - 0.00%
1994-05-20 0 0.650 - 0.650 - - 0 0 - 2.467 - 2.467 - - 0 - 0.00%
1994-05-19 0 0.650 0.610 0.650 - - 0 0 - 2.467 2.315 2.467 - - 0 - 0.00%
1994-05-18 0 0.650 - - - - 0 0 - 2.467 - - - - 0 - 0.00%
1994-05-17 0 0.650 0.650 - 0.650 0.650 200,000 130,000 0.6500 2.467 2.467 - 2.467 2.467 52,702 2.4667 -4.41%
1994-05-16 0 0.680 - 0.700 - - 0 0 - 2.581 - 2.656 - - 0 - 0.00%
1994-05-13 0 0.680 - - - - 0 0 - 2.581 - - - - 0 - 0.00%
1994-05-12 0 0.680 - 0.680 - - 0 0 - 2.581 - 2.581 - - 0 - 0.00%
1994-05-11 0 0.680 - - - - 0 0 - 2.581 - - - - 0 - 0.00%
1994-05-10 0 0.680 - - - - 0 0 - 2.581 - - - - 0 - 0.00%
1994-05-09 0 0.680 - - - - 0 0 - 2.581 - - - - 0 - 0.00%
1994-05-06 0 0.680 - - - - 0 0 - 2.581 - - - - 0 - 0.00%
1994-05-05 0 0.680 - 0.680 - - 0 0 - 2.581 - 2.581 - - 0 - -1.45%
1994-05-04 0 0.690 - - - - 0 0 - 2.619 - - - - 0 - 0.00%
1994-05-03 0 0.690 - - - - 0 0 - 2.619 - - - - 0 - 0.00%
1994-05-02 0 0.690 - 0.690 - - 0 0 - 2.619 - 2.619 - - 0 - 0.00%
1994-04-29 0 0.690 - - - - 0 0 - 2.619 - - - - 0 - 0.00%
1994-04-28 0 0.690 - - - - 0 0 - 2.619 - - - - 0 - 0.00%
1994-04-27 0 0.690 - - - - 0 0 - 2.619 - - - - 0 - 0.00%
1994-04-26 0 0.690 - 0.730 - - 0 0 - 2.619 - 2.770 - - 0 - 0.00%
1994-04-25 0 0.690 - - - - 0 0 - 2.619 - - - - 0 - 0.00%
1994-04-22 0 0.690 0.690 - 0.680 0.680 10,000 6,800 0.6800 2.619 2.619 - 2.581 2.581 2,635 2.5806 1.47%
1994-04-21 0 0.680 - - - - 0 0 - 2.581 - - - - 0 - 0.00%
1994-04-20 0 0.680 - - - - 0 0 - 2.581 - - - - 0 - 0.00%
1994-04-19 0 0.680 0.660 0.700 - - 0 0 - 2.581 2.505 2.656 - - 0 - 0.00%
1994-04-18 0 0.680 0.680 0.700 0.680 0.680 70,000 47,600 0.6800 2.581 2.581 2.656 2.581 2.581 18,446 2.5806 -4.23%
1994-04-15 0 0.710 - - - - 0 0 - 2.694 - - - - 0 - 0.00%
1994-04-14 0 0.710 - - - - 0 0 - 2.694 - - - - 0 - 0.00%
1994-04-13 0 0.710 - 0.710 - - 0 0 - 2.694 - 2.694 - - 0 - -1.39%
1994-04-12 0 0.720 - 0.750 - - 0 0 - 2.732 - 2.846 - - 0 - 0.00%
1994-04-11 0 0.720 - - - - 0 0 - 2.732 - - - - 0 - 0.00%
1994-04-08 0 0.720 - - - - 0 0 - 2.732 - - - - 0 - 0.00%
1994-04-07 0 0.720 - - - - 0 0 - 2.732 - - - - 0 - 0.00%
1994-04-06 0 0.720 - - - - 0 0 - 2.732 - - - - 0 - 0.00%
1994-03-31 0 0.720 0.700 0.750 - - 0 0 - 2.732 2.656 2.846 - - 0 - 0.00%
1994-03-30 0 0.720 0.700 - - - 0 0 - 2.732 2.656 - - - 0 - 0.00%
1994-03-29 0 0.720 0.710 - - - 0 0 - 2.732 2.694 - - - 0 - 0.00%
1994-03-28 0 0.720 0.700 - - - 0 0 - 2.732 2.656 - - - 0 - 0.00%
1994-03-25 0 0.720 0.680 0.720 - - 0 0 - 2.732 2.581 2.732 - - 0 - 0.00%
1994-03-24 0 0.720 0.720 0.780 0.720 0.720 66,000 47,520 0.7200 2.732 2.732 2.960 2.732 2.732 17,392 2.7324 -5.26%
1994-03-23 0 0.760 0.760 0.770 0.760 0.760 32,000 24,320 0.7600 2.884 2.884 2.922 2.884 2.884 8,432 2.8842 -5.00%
1994-03-22 0 0.800 0.750 0.830 - - 0 0 - 3.036 2.846 3.150 - - 0 - 0.00%
1994-03-21 0 0.800 - 0.830 - - 0 0 - 3.036 - 3.150 - - 0 - 0.00%
1994-03-18 0 0.800 - 0.830 - - 0 0 - 3.036 - 3.150 - - 0 - 0.00%
1994-03-17 0 0.800 - 0.830 - - 0 0 - 3.036 - 3.150 - - 0 - 0.00%
1994-03-16 0 0.800 - 0.800 - - 0 0 - 3.036 - 3.036 - - 0 - 0.00%
1994-03-15 0 0.800 - 0.800 - - 0 0 - 3.036 - 3.036 - - 0 - 0.00%
1994-03-14 0 0.800 - 0.830 - - 0 0 - 3.036 - 3.150 - - 0 - 0.00%
1994-03-11 0 0.800 - 0.830 - - 0 0 - 3.036 - 3.150 - - 0 - 0.00%
1994-03-10 0 0.800 - 0.830 - - 0 0 - 3.036 - 3.150 - - 0 - 0.00%
1994-03-09 0 0.800 - 0.830 - - 0 0 - 3.036 - 3.150 - - 0 - 0.00%
1994-03-08 0 0.800 - 0.820 - - 0 0 - 3.036 - 3.112 - - 0 - 0.00%
1994-03-07 0 0.800 - 0.830 - - 0 0 - 3.036 - 3.150 - - 0 - 0.00%
1994-03-04 0 0.800 - 0.830 - - 0 0 - 3.036 - 3.150 - - 0 - 0.00%
1994-03-03 0 0.800 - 0.800 - - 0 0 - 3.036 - 3.036 - - 0 - 0.00%
1994-03-02 0 0.800 - 0.830 - - 0 0 - 3.036 - 3.150 - - 0 - 0.00%
1994-03-01 0 0.800 - 0.830 - - 0 0 - 3.036 - 3.150 - - 0 - 0.00%
1994-02-28 0 0.800 - 0.820 - - 0 0 - 3.036 - 3.112 - - 0 - 0.00%
1994-02-25 0 0.800 - 0.830 - - 0 0 - 3.036 - 3.150 - - 0 - 0.00%
1994-02-24 0 0.800 0.800 0.830 0.800 0.800 30,000 24,000 0.8000 3.036 3.036 3.150 3.036 3.036 7,905 3.0360 -3.61%
1994-02-23 0 0.830 - 0.830 - - 0 0 - 3.150 - 3.150 - - 0 - 0.00%
1994-02-22 0 0.830 0.790 0.830 - - 0 0 - 3.150 2.998 3.150 - - 0 - 0.00%
1994-02-21 0 0.830 - 0.830 - - 0 0 - 3.150 - 3.150 - - 0 - -1.19%
1994-02-18 0 0.840 - 0.840 0.830 0.840 110,000 91,400 0.8309 3.188 - 3.188 3.150 3.188 28,986 3.1533 0.00%
1994-02-17 0 0.840 0.800 0.850 0.840 0.840 430,000 361,200 0.8400 3.188 3.036 3.226 3.188 3.188 113,309 3.1878 5.00%
1994-02-16 0 0.800 0.800 - 0.800 0.830 306,000 245,700 0.8029 3.036 3.036 - 3.036 3.150 80,633 3.0471 -3.61%
1994-02-15 0 0.830 0.800 0.850 - - 0 0 - 3.150 3.036 3.226 - - 0 - 0.00%
1994-02-14 0 0.830 - 0.830 - - 0 0 - 3.150 - 3.150 - - 0 - 0.00%
1994-02-09 0 0.830 - 0.850 - - 0 0 - 3.150 - 3.226 - - 0 - 0.00%
1994-02-08 0 0.830 0.820 0.830 0.830 0.830 70,000 58,100 0.8300 3.150 3.112 3.150 3.150 3.150 18,446 3.1498 0.00%
1994-02-07 0 0.830 0.800 0.850 0.830 0.850 70,000 58,800 0.8400 3.150 3.036 3.226 3.150 3.226 18,446 3.1878 -2.35%
1994-02-04 0 0.850 0.850 0.870 - - 850,000 722,500 0.8500 3.226 3.226 3.302 - - 223,982 3.2257 1.19%
1994-02-03 0 0.840 - - 0.840 0.840 46,000 38,640 0.8400 3.188 - - 3.188 3.188 12,121 3.1878 -1.18%
1994-02-02 0 0.850 - 0.850 - - 0 0 - 3.226 - 3.226 - - 0 - 0.00%
1994-02-01 0 0.850 - 0.850 - - 0 0 - 3.226 - 3.226 - - 0 - 0.00%
1994-01-31 0 0.850 - 0.850 - - 0 0 - 3.226 - 3.226 - - 0 - 0.00%
1994-01-28 0 0.850 - 0.870 - - 0 0 - 3.226 - 3.302 - - 0 - 0.00%
1994-01-27 0 0.850 - 0.850 0.850 0.850 50,000 42,500 0.8500 3.226 - 3.226 3.226 3.226 13,175 3.2257 0.00%
1994-01-26 0 0.850 - 0.870 0.850 0.850 50,000 42,500 0.8500 3.226 - 3.302 3.226 3.226 13,175 3.2257 0.00%
1994-01-25 0 0.850 0.830 0.850 - - 0 0 - 3.226 3.150 3.226 - - 0 - 0.00%
1994-01-24 0 0.850 0.810 - - - 0 0 - 3.226 3.074 - - - 0 - 0.00%
1994-01-21 0 0.850 0.850 0.900 0.850 0.850 60,000 51,000 0.8500 3.226 3.226 3.415 3.226 3.226 15,810 3.2257 -5.56%
1994-01-20 0 0.900 0.860 0.900 0.830 0.900 346,400 292,128 0.8433 3.415 3.264 3.415 3.150 3.415 91,279 3.2004 7.14%
1994-01-19 0 0.840 0.840 - 0.840 0.840 14,000 11,760 0.8400 3.188 3.188 - 3.188 3.188 3,689 3.1878 -2.33%
1994-01-18 0 0.860 - 0.860 0.860 0.860 30,000 25,800 0.8600 3.264 - 3.264 3.264 3.264 7,905 3.2637 0.00%
1994-01-17 0 0.860 0.860 - - - 0 0 - 3.264 3.264 - - - 0 - 0.00%
1994-01-14 0 0.860 0.860 0.870 0.860 0.860 62,000 53,320 0.8600 3.264 3.264 3.302 3.264 3.264 16,338 3.2637 0.00%
1994-01-13 0 0.860 0.860 0.900 0.860 0.860 20,000 17,200 0.8600 3.264 3.264 3.415 3.264 3.264 5,270 3.2637 -2.27%
1994-01-12 0 0.880 - 0.900 - - 0 0 - 3.340 - 3.415 - - 0 - 0.00%
1994-01-11 0 0.880 - - - - 400 320 0.8000 3.340 - - - - 105 3.0360 0.00%
1994-01-10 0 0.880 0.880 0.910 0.880 0.880 68,000 59,840 0.8800 3.340 3.340 3.453 3.340 3.340 17,919 3.3396 -3.30%
1994-01-07 0 0.910 0.860 - 0.910 0.910 30,000 27,300 0.9100 3.453 3.264 - 3.453 3.453 7,905 3.4534 3.41%
1994-01-06 0 0.880 0.880 0.890 0.880 0.880 250,000 220,000 0.8800 3.340 3.340 3.378 3.340 3.340 65,877 3.3396 0.00%
1994-01-05 0 0.880 0.880 0.900 0.880 0.900 206,000 181,820 0.8826 3.340 3.340 3.415 3.340 3.415 54,283 3.3495 -2.22%
1994-01-04 0 0.900 0.890 0.900 0.880 0.900 398,000 355,280 0.8927 3.415 3.378 3.415 3.340 3.415 104,876 3.3876 1.12%
1994-01-03 0 0.890 0.890 0.900 0.890 0.900 268,000 240,300 0.8966 3.378 3.378 3.415 3.378 3.415 70,620 3.4027

Copyright & disclaimer, Privacy policy

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

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

Back to top