Hong Kong Shanghai Alliance Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01001  1994-02-18    
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
2026-03-25 0 0.375 0.375 0.380 0.375 0.390 12,000 4,620 0.3850 0.375 0.375 0.380 0.375 0.390 12,000 0.3850 -2.60%
2026-03-24 0 0.385 0.375 0.390 - - 0 0 - 0.385 0.375 0.390 - - 0 - 0.00%
2026-03-23 0 0.385 0.375 0.390 0.375 0.385 24,000 9,120 0.3800 0.385 0.375 0.390 0.375 0.385 24,000 0.3800 0.00%
2026-03-20 0 0.385 0.380 0.390 0.385 0.385 80,000 30,800 0.3850 0.385 0.380 0.390 0.385 0.385 80,000 0.3850 0.00%
2026-03-19 0 0.385 0.380 0.395 - - 0 0 - 0.385 0.380 0.395 - - 0 - 0.00%
2026-03-18 0 0.385 0.385 0.395 0.385 0.385 12,000 4,620 0.3850 0.385 0.385 0.395 0.385 0.385 12,000 0.3850 -2.53%
2026-03-17 0 0.395 0.385 0.395 0.375 0.395 40,000 15,660 0.3915 0.395 0.385 0.395 0.375 0.395 40,000 0.3915 5.33%
2026-03-16 0 0.375 0.375 0.390 0.375 0.385 12,000 4,600 0.3833 0.375 0.375 0.390 0.375 0.385 12,000 0.3833 0.00%
2026-03-13 0 0.375 0.375 0.385 0.375 0.380 70,000 26,290 0.3756 0.375 0.375 0.385 0.375 0.380 70,000 0.3756 -2.60%
2026-03-12 0 0.385 0.385 0.395 0.385 0.385 10,000 3,850 0.3850 0.385 0.385 0.395 0.385 0.385 10,000 0.3850 1.32%
2026-03-11 0 0.380 0.380 0.395 0.375 0.390 108,000 42,030 0.3892 0.380 0.380 0.395 0.375 0.390 108,000 0.3892 -1.30%
2026-03-10 0 0.385 0.385 0.395 0.385 0.385 6,000 2,310 0.3850 0.385 0.385 0.395 0.385 0.385 6,000 0.3850 2.67%
2026-03-09 0 0.375 0.375 0.385 0.365 0.385 136,000 52,320 0.3847 0.375 0.375 0.385 0.365 0.385 136,000 0.3847 -2.60%
2026-03-06 0 0.385 0.385 0.390 0.385 0.385 74,000 28,490 0.3850 0.385 0.385 0.390 0.385 0.385 74,000 0.3850 -1.28%
2026-03-05 0 0.390 0.385 0.390 0.385 0.390 82,000 31,910 0.3891 0.390 0.385 0.390 0.385 0.390 82,000 0.3891 1.30%
2026-03-04 0 0.385 0.385 0.395 0.385 0.395 12,000 4,720 0.3933 0.385 0.385 0.395 0.385 0.395 12,000 0.3933 -1.28%
2026-03-03 0 0.390 0.385 0.395 0.390 0.400 76,000 29,760 0.3916 0.390 0.385 0.395 0.390 0.400 76,000 0.3916 -2.50%
2026-03-02 0 0.400 0.390 0.400 0.390 0.400 16,000 6,360 0.3975 0.400 0.390 0.400 0.390 0.400 16,000 0.3975 0.00%
2026-02-27 0 0.400 0.390 0.400 - - 0 0 - 0.400 0.390 0.400 - - 0 - 0.00%
2026-02-26 0 0.400 0.390 0.400 - - 0 0 - 0.400 0.390 0.400 - - 0 - 0.00%
2026-02-25 0 0.400 0.390 0.400 - - 0 0 - 0.400 0.390 0.400 - - 0 - 0.00%
2026-02-24 0 0.400 0.390 0.400 0.395 0.400 66,000 26,280 0.3982 0.400 0.390 0.400 0.395 0.400 66,000 0.3982 0.00%
2026-02-23 0 0.400 0.395 0.400 0.370 0.400 1,176,000 450,930 0.3834 0.400 0.395 0.400 0.370 0.400 1,176,000 0.3834 0.00%
2026-02-20 0 0.400 0.390 0.405 - - 0 0 - 0.400 0.390 0.405 - - 0 - 0.00%
2026-02-16 0 0.400 0.390 0.400 - - 0 0 - 0.400 0.390 0.400 - - 0 - 0.00%
2026-02-13 0 0.400 0.390 0.400 0.390 0.400 542,000 212,820 0.3927 0.400 0.390 0.400 0.390 0.400 542,000 0.3927 1.27%
2026-02-12 0 0.395 0.395 0.410 0.395 0.400 40,000 15,840 0.3960 0.395 0.395 0.410 0.395 0.400 40,000 0.3960 0.00%
2026-02-11 0 0.395 0.390 0.405 0.395 0.400 110,000 43,600 0.3964 0.395 0.390 0.405 0.395 0.400 110,000 0.3964 -1.25%
2026-02-10 0 0.400 0.395 0.410 - - 0 0 - 0.400 0.395 0.410 - - 0 - 0.00%
2026-02-09 0 0.400 0.400 0.410 0.400 0.410 392,000 158,000 0.4031 0.400 0.400 0.410 0.400 0.410 392,000 0.4031 -2.44%
2026-02-06 0 0.410 0.405 0.410 0.405 0.410 152,000 62,200 0.4092 0.410 0.405 0.410 0.405 0.410 152,000 0.4092 1.23%
2026-02-05 0 0.405 0.390 0.405 0.405 0.405 192,000 77,760 0.4050 0.405 0.390 0.405 0.405 0.405 192,000 0.4050 1.25%
2026-02-04 0 0.400 0.390 0.405 - - 0 0 - 0.400 0.390 0.405 - - 0 - 0.00%
2026-02-03 0 0.400 0.400 0.405 0.400 0.400 80,000 32,000 0.4000 0.400 0.400 0.405 0.400 0.400 80,000 0.4000 0.00%
2026-02-02 0 0.400 0.390 0.400 0.390 0.400 464,000 182,040 0.3923 0.400 0.390 0.400 0.390 0.400 464,000 0.3923 1.27%
2026-01-30 0 0.395 0.395 0.405 0.395 0.400 238,000 95,180 0.3999 0.395 0.395 0.405 0.395 0.400 238,000 0.3999 0.00%
2026-01-29 0 0.395 0.395 0.400 0.395 0.400 62,000 24,740 0.3990 0.395 0.395 0.400 0.395 0.400 62,000 0.3990 -1.25%
2026-01-28 0 0.400 0.395 0.405 0.390 0.405 92,000 36,740 0.3993 0.400 0.395 0.405 0.390 0.405 92,000 0.3993 1.27%
2026-01-27 0 0.395 0.390 0.400 - - 0 0 - 0.395 0.390 0.400 - - 0 - 0.00%
2026-01-26 0 0.395 0.390 0.395 0.390 0.405 578,000 228,090 0.3946 0.395 0.390 0.395 0.390 0.405 578,000 0.3946 -2.47%
2026-01-23 0 0.405 0.400 0.405 0.400 0.420 646,000 260,740 0.4036 0.405 0.400 0.405 0.400 0.420 646,000 0.4036 -1.22%
2026-01-22 0 0.410 0.405 0.410 0.400 0.440 496,000 204,240 0.4118 0.410 0.405 0.410 0.400 0.440 496,000 0.4118 2.50%
2026-01-21 0 0.400 0.400 0.405 0.400 0.400 58,000 23,200 0.4000 0.400 0.400 0.405 0.400 0.400 58,000 0.4000 -1.23%
2026-01-20 0 0.405 0.395 0.405 - - 0 0 - 0.405 0.395 0.405 - - 0 - 0.00%
2026-01-19 0 0.405 0.395 0.405 - - 0 0 - 0.405 0.395 0.405 - - 0 - 0.00%
2026-01-16 0 0.405 0.390 0.405 0.390 0.405 60,000 23,480 0.3913 0.405 0.390 0.405 0.390 0.405 60,000 0.3913 2.53%
2026-01-15 0 0.395 0.390 0.395 0.390 0.395 208,000 82,150 0.3950 0.395 0.390 0.395 0.390 0.395 208,000 0.3950 0.00%
2026-01-14 0 0.395 0.395 0.405 0.390 0.410 374,000 149,160 0.3988 0.395 0.395 0.405 0.390 0.410 374,000 0.3988 0.00%
2026-01-13 0 0.395 0.390 0.410 - - 0 0 - 0.395 0.390 0.410 - - 0 - 0.00%
2026-01-12 0 0.395 0.390 0.410 0.395 0.400 272,000 107,830 0.3964 0.395 0.390 0.410 0.395 0.400 272,000 0.3964 0.00%
2026-01-09 0 0.395 0.395 0.410 0.395 0.410 98,000 39,290 0.4009 0.395 0.395 0.410 0.395 0.410 98,000 0.4009 -3.66%
2026-01-08 0 0.410 0.390 0.410 0.395 0.410 252,000 100,070 0.3971 0.410 0.390 0.410 0.395 0.410 252,000 0.3971 2.50%
2026-01-07 0 0.400 0.400 0.420 0.395 0.420 400,000 161,160 0.4029 0.400 0.400 0.420 0.395 0.420 400,000 0.4029 0.00%
2026-01-06 0 0.400 0.400 0.405 0.400 0.420 359,000 144,320 0.4020 0.400 0.400 0.405 0.400 0.420 359,000 0.4020 0.00%
2026-01-05 0 0.400 0.395 0.400 - - 0 0 - 0.400 0.395 0.400 - - 0 - 0.00%
2026-01-02 0 0.400 0.395 0.400 0.385 0.400 276,000 109,370 0.3963 0.400 0.395 0.400 0.385 0.400 276,000 0.3963 0.00%
2025-12-31 0 0.400 0.395 0.400 0.390 0.400 104,000 41,100 0.3952 0.400 0.395 0.400 0.390 0.400 104,000 0.3952 2.56%
2025-12-30 0 0.390 0.390 0.395 0.390 0.395 272,000 107,330 0.3946 0.390 0.390 0.395 0.390 0.395 272,000 0.3946 -1.27%
2025-12-29 0 0.395 0.395 0.400 0.395 0.400 734,000 290,930 0.3964 0.395 0.395 0.400 0.395 0.400 734,000 0.3964 0.00%
2025-12-24 0 0.395 0.395 0.410 0.395 0.395 103,000 40,665 0.3948 0.395 0.395 0.410 0.395 0.395 103,000 0.3948 -3.66%
2025-12-23 0 0.410 0.395 0.410 0.395 0.410 398,000 157,240 0.3951 0.410 0.395 0.410 0.395 0.410 398,000 0.3951 3.80%
2025-12-22 0 0.395 0.395 0.405 0.390 0.405 84,000 33,210 0.3954 0.395 0.395 0.405 0.390 0.405 84,000 0.3954 0.00%
2025-12-19 0 0.395 0.395 0.415 0.390 0.395 170,000 67,140 0.3949 0.395 0.395 0.415 0.390 0.395 170,000 0.3949 0.00%
2025-12-18 0 0.395 0.395 0.415 0.395 0.395 10,000 3,950 0.3950 0.395 0.395 0.415 0.395 0.395 10,000 0.3950 1.28%
2025-12-17 0 0.390 0.390 0.410 0.390 0.405 12,000 4,830 0.4025 0.390 0.390 0.410 0.390 0.405 12,000 0.4025 0.00%
2025-12-16 0 0.390 0.390 0.410 0.390 0.400 482,000 188,080 0.3902 0.390 0.390 0.410 0.390 0.400 482,000 0.3902 -2.50%
2025-12-15 0 0.400 0.395 0.405 0.400 0.410 4,000 1,620 0.4050 0.400 0.395 0.405 0.400 0.410 4,000 0.4050 1.27%
2025-12-12 0 0.415 0.400 0.415 0.405 0.415 276,000 112,380 0.4072 0.395 0.381 0.395 0.385 0.395 289,975 0.3876 2.47%
2025-12-11 0 0.405 0.405 0.420 0.405 0.405 80,000 32,400 0.4050 0.385 0.385 0.400 0.385 0.385 84,051 0.3855 -2.41%
2025-12-10 0 0.415 0.405 0.420 0.410 0.415 182,000 74,630 0.4101 0.395 0.385 0.400 0.390 0.395 191,215 0.3903 -1.19%
2025-12-09 0 0.420 0.405 0.420 0.395 0.420 582,000 234,140 0.4023 0.400 0.385 0.400 0.376 0.400 611,468 0.3829 2.44%
2025-12-08 0 0.410 0.400 0.440 0.395 0.410 272,000 108,370 0.3984 0.390 0.381 0.419 0.376 0.390 285,772 0.3792 2.50%
2025-12-05 0 0.400 0.395 0.410 - - 0 0 - 0.381 0.376 0.390 - - 0 - 0.00%
2025-12-04 0 0.400 0.400 0.415 0.400 0.400 34,000 13,600 0.4000 0.381 0.381 0.395 0.381 0.381 35,722 0.3807 -2.44%
2025-12-03 0 0.410 0.395 0.410 - - 0 0 - 0.390 0.376 0.390 - - 0 - 0.00%
2025-12-02 0 0.410 0.400 0.410 0.410 0.410 22,000 9,020 0.4100 0.390 0.381 0.390 0.390 0.390 23,114 0.3902 0.00%
2025-12-01 0 0.410 0.405 0.410 0.395 0.415 84,000 34,000 0.4048 0.390 0.385 0.390 0.376 0.395 88,253 0.3853 -1.20%
2025-11-28 0 0.415 0.410 0.420 0.395 0.420 258,000 107,410 0.4163 0.395 0.390 0.400 0.376 0.400 271,063 0.3963 9.21%
2025-11-27 0 0.380 0.380 0.395 0.380 0.395 28,000 10,930 0.3904 0.362 0.362 0.376 0.362 0.376 29,418 0.3715 -1.30%
2025-11-26 0 0.385 0.385 0.400 0.370 0.375 12,000 4,460 0.3717 0.366 0.366 0.381 0.352 0.357 12,608 0.3538 -6.10%
2025-11-25 0 0.410 0.375 0.410 0.380 0.410 30,000 11,640 0.3880 0.390 0.357 0.390 0.362 0.390 31,519 0.3693 -1.20%
2025-11-24 0 0.415 0.390 0.420 - - 0 0 - 0.395 0.371 0.400 - - 0 - 0.00%
2025-11-21 0 0.415 0.375 0.415 - - 0 0 - 0.395 0.357 0.395 - - 0 - 0.00%
2025-11-20 0 0.415 0.415 0.420 - - 0 0 - 0.395 0.395 0.400 - - 0 - 2.47%
2025-11-19 0 0.405 0.380 0.410 - - 0 0 - 0.385 0.362 0.390 - - 0 - 0.00%
2025-11-18 0 0.405 0.405 0.415 0.405 0.405 4,000 1,620 0.4050 0.385 0.385 0.395 0.385 0.385 4,203 0.3855 0.00%
2025-11-17 0 0.405 0.380 0.405 0.380 0.410 18,000 7,290 0.4050 0.385 0.362 0.385 0.362 0.390 18,911 0.3855 0.00%
2025-11-14 0 0.405 0.380 0.410 0.405 0.405 6,000 2,430 0.4050 0.385 0.362 0.390 0.385 0.385 6,304 0.3855 5.19%
2025-11-13 0 0.385 0.385 0.415 0.375 0.420 90,000 36,040 0.4004 0.366 0.366 0.395 0.357 0.400 94,557 0.3811 -6.10%
2025-11-12 0 0.410 0.400 0.410 0.410 0.410 110,000 45,100 0.4100 0.390 0.381 0.390 0.390 0.390 115,570 0.3902 0.00%
2025-11-11 0 0.410 0.380 0.410 - - 0 0 - 0.390 0.362 0.390 - - 0 - 0.00%
2025-11-10 0 0.410 0.385 0.410 0.410 0.410 40,000 16,400 0.4100 0.390 0.366 0.390 0.390 0.390 42,025 0.3902 9.33%
2025-11-07 0 0.375 0.375 0.400 0.365 0.400 22,000 8,380 0.3809 0.357 0.357 0.381 0.347 0.381 23,114 0.3626 4.17%
2025-11-06 0 0.360 0.365 0.410 0.360 0.405 12,000 4,770 0.3975 0.343 0.347 0.390 0.343 0.385 12,608 0.3783 -10.00%
2025-11-05 0 0.400 0.370 0.435 - - 0 0 - 0.381 0.352 0.414 - - 0 - 0.00%
2025-11-04 0 0.400 0.390 0.410 - - 0 0 - 0.381 0.371 0.390 - - 0 - 0.00%
2025-11-03 0 0.400 0.350 0.425 - - 0 0 - 0.381 0.333 0.405 - - 0 - 0.00%
2025-10-31 0 0.400 0.365 0.400 - - 0 0 - 0.381 0.347 0.381 - - 0 - 0.00%
2025-10-30 0 0.400 0.350 0.400 - - 0 0 - 0.381 0.333 0.381 - - 0 - 0.00%
2025-10-28 0 0.400 0.350 0.400 - - 0 0 - 0.381 0.333 0.381 - - 0 - 0.00%
2025-10-27 0 0.400 0.380 0.400 0.400 0.400 8,000 3,200 0.4000 0.381 0.362 0.381 0.381 0.381 8,405 0.3807 1.27%
2025-10-24 0 0.395 0.375 0.395 0.395 0.395 34,000 13,430 0.3950 0.376 0.357 0.376 0.376 0.376 35,722 0.3760 0.00%
2025-10-23 0 0.395 0.395 0.400 0.395 0.395 12,000 4,740 0.3950 0.376 0.376 0.381 0.376 0.376 12,608 0.3760 0.00%
2025-10-22 0 0.395 0.375 0.440 - - 0 0 - 0.376 0.357 0.419 - - 0 - 0.00%
2025-10-21 0 0.395 0.380 0.395 - - 0 0 - 0.376 0.362 0.376 - - 0 - 0.00%
2025-10-20 0 0.395 0.385 0.395 0.395 0.395 10,000 3,950 0.3950 0.376 0.366 0.376 0.376 0.376 10,506 0.3760 -1.25%
2025-10-17 0 0.400 0.385 0.400 0.380 0.410 122,000 48,960 0.4013 0.381 0.366 0.381 0.362 0.390 128,177 0.3820 1.27%
2025-10-16 0 0.395 0.380 0.395 0.400 0.400 10,000 4,000 0.4000 0.376 0.362 0.376 0.381 0.381 10,506 0.3807 1.28%
2025-10-15 0 0.390 0.380 0.390 0.400 0.400 10,000 4,000 0.4000 0.371 0.362 0.371 0.381 0.381 10,506 0.3807 0.00%
2025-10-14 0 0.390 0.380 0.390 - - 0 0 - 0.371 0.362 0.371 - - 0 - -1.27%
2025-10-13 0 0.395 0.375 0.400 0.395 0.395 2,000 790 0.3950 0.376 0.357 0.381 0.376 0.376 2,101 0.3760 2.60%
2025-10-10 0 0.385 0.375 0.390 - - 0 0 - 0.366 0.357 0.371 - - 0 - 0.00%
2025-10-09 0 0.385 0.380 0.385 0.380 0.395 185,000 71,300 0.3854 0.366 0.362 0.366 0.362 0.376 194,367 0.3668 -1.28%
2025-10-08 0 0.390 0.390 0.395 - - 0 0 - 0.371 0.371 0.376 - - 0 - 0.00%
2025-10-06 0 0.390 0.380 0.390 0.390 0.390 2,000 780 0.3900 0.371 0.362 0.371 0.371 0.371 2,101 0.3712 0.00%
2025-10-03 0 0.390 0.385 0.395 0.390 0.395 34,000 13,410 0.3944 0.371 0.366 0.376 0.371 0.376 35,722 0.3754 -2.50%
2025-10-02 0 0.400 0.390 0.400 0.400 0.400 4,000 1,600 0.4000 0.381 0.371 0.381 0.381 0.381 4,203 0.3807 0.00%
2025-09-30 0 0.400 0.395 0.405 0.400 0.400 30,000 12,000 0.4000 0.381 0.376 0.385 0.381 0.381 31,519 0.3807 2.56%
2025-09-29 0 0.390 0.390 0.395 0.385 0.405 95,000 37,200 0.3916 0.371 0.371 0.376 0.366 0.385 99,810 0.3727 -3.70%
2025-09-26 0 0.405 0.380 0.420 0.405 0.425 100,000 40,720 0.4072 0.385 0.362 0.400 0.385 0.405 105,063 0.3876 0.00%
2025-09-25 0 0.405 0.380 0.405 0.410 0.410 8,000 3,280 0.4100 0.385 0.362 0.385 0.390 0.390 8,405 0.3902 6.58%
2025-09-24 0 0.380 0.380 0.400 0.375 0.385 12,000 4,580 0.3817 0.362 0.362 0.381 0.357 0.366 12,608 0.3633 -1.30%
2025-09-23 0 0.385 0.375 0.385 0.370 0.385 318,000 119,850 0.3769 0.366 0.357 0.366 0.352 0.366 334,101 0.3587 1.32%
2025-09-22 0 0.380 0.380 0.390 0.380 0.380 68,000 25,840 0.3800 0.362 0.362 0.371 0.362 0.362 71,443 0.3617 -1.30%
2025-09-19 0 0.385 0.385 0.395 0.380 0.400 49,000 19,170 0.3912 0.366 0.366 0.376 0.362 0.381 51,481 0.3724 -3.75%
2025-09-18 0 0.400 0.390 0.400 0.400 0.405 50,000 20,190 0.4038 0.381 0.371 0.381 0.381 0.385 52,532 0.3843 -1.23%
2025-09-17 0 0.405 0.400 0.405 0.390 0.425 162,000 65,600 0.4049 0.385 0.381 0.385 0.371 0.405 170,203 0.3854 -2.41%
2025-09-16 0 0.415 0.415 0.425 0.415 0.430 12,000 5,130 0.4275 0.395 0.395 0.405 0.395 0.409 12,608 0.4069 -2.35%
2025-09-15 0 0.425 0.415 0.425 0.405 0.435 72,000 30,010 0.4168 0.405 0.395 0.405 0.385 0.414 75,646 0.3967 3.66%
2025-09-12 0 0.410 0.410 0.420 0.390 0.410 48,000 19,080 0.3975 0.390 0.390 0.400 0.371 0.390 50,430 0.3783 -2.38%
2025-09-11 0 0.420 0.390 0.420 - - 0 0 - 0.400 0.371 0.400 - - 0 - 0.00%
2025-09-10 0 0.420 0.390 0.420 - - 0 0 - 0.400 0.371 0.400 - - 0 - 0.00%
2025-09-09 0 0.420 0.390 0.420 0.420 0.420 14,000 5,880 0.4200 0.400 0.371 0.400 0.400 0.400 14,709 0.3998 2.44%
2025-09-08 0 0.410 0.405 0.420 - - 0 0 - 0.390 0.385 0.400 - - 0 - 0.00%
2025-09-05 0 0.410 0.390 0.410 0.415 0.415 10,000 4,150 0.4150 0.390 0.371 0.390 0.395 0.395 10,506 0.3950 -1.20%
2025-09-04 0 0.415 0.390 0.415 - - 0 0 - 0.395 0.371 0.395 - - 0 - 0.00%
2025-09-03 0 0.415 0.395 0.415 0.420 0.420 10,000 4,200 0.4200 0.395 0.376 0.395 0.400 0.400 10,506 0.3998 0.00%
2025-09-02 0 0.415 0.390 0.415 0.415 0.415 10,000 4,150 0.4150 0.395 0.371 0.395 0.395 0.395 10,506 0.3950 1.22%
2025-09-01 0 0.410 0.410 0.415 0.400 0.415 22,000 9,030 0.4105 0.390 0.390 0.395 0.381 0.395 23,114 0.3907 0.00%
2025-08-29 0 0.410 0.390 0.410 0.410 0.410 10,000 4,100 0.4100 0.390 0.371 0.390 0.390 0.390 10,506 0.3902 3.80%
2025-08-28 0 0.395 0.390 0.395 0.395 0.420 510,000 201,900 0.3959 0.376 0.371 0.376 0.376 0.400 535,823 0.3768 -2.47%
2025-08-27 0 0.420 0.410 0.430 0.420 0.420 76,000 31,920 0.4200 0.385 0.376 0.395 0.385 0.385 82,805 0.3855 3.70%
2025-08-26 0 0.405 0.405 0.420 0.405 0.415 138,000 55,990 0.4057 0.372 0.372 0.385 0.372 0.381 150,357 0.3724 0.00%
2025-08-25 0 0.405 0.410 0.425 0.390 0.430 339,000 135,190 0.3988 0.372 0.376 0.390 0.358 0.395 369,356 0.3660 1.25%
2025-08-22 0 0.400 0.400 0.430 0.400 0.430 1,407,000 569,420 0.4047 0.367 0.367 0.395 0.367 0.395 1,532,990 0.3714 -2.44%
2025-08-21 0 0.410 0.390 0.410 - - 0 0 - 0.376 0.358 0.376 - - 0 - 0.00%
2025-08-20 0 0.410 0.410 0.420 0.400 0.410 68,000 27,860 0.4097 0.376 0.376 0.385 0.367 0.376 74,089 0.3760 0.00%
2025-08-19 0 0.410 0.400 0.415 - - 0 0 - 0.376 0.367 0.381 - - 0 - 0.00%
2025-08-18 0 0.410 0.410 0.420 0.400 0.400 16,000 6,400 0.4000 0.376 0.376 0.385 0.367 0.367 17,433 0.3671 -2.38%
2025-08-15 0 0.420 0.395 0.420 - - 0 0 - 0.385 0.363 0.385 - - 0 - 0.00%
2025-08-14 0 0.420 0.400 0.420 0.415 0.420 36,000 14,990 0.4164 0.385 0.367 0.385 0.381 0.385 39,224 0.3822 0.00%
2025-08-13 0 0.420 0.400 0.420 0.425 0.425 2,000 850 0.4250 0.385 0.367 0.385 0.390 0.390 2,179 0.3901 0.00%
2025-08-12 0 0.420 0.400 0.420 0.420 0.420 200,000 84,000 0.4200 0.385 0.367 0.385 0.385 0.385 217,909 0.3855 0.00%
2025-08-11 0 0.420 0.390 0.420 0.415 0.420 120,000 50,220 0.4185 0.385 0.358 0.385 0.381 0.385 130,745 0.3841 0.00%
2025-08-08 0 0.420 0.395 0.425 0.420 0.420 10,000 4,200 0.4200 0.385 0.363 0.390 0.385 0.385 10,895 0.3855 2.44%
2025-08-07 0 0.410 0.400 0.410 0.390 0.410 24,000 9,760 0.4067 0.376 0.367 0.376 0.358 0.376 26,149 0.3732 5.13%
2025-08-06 0 0.390 0.390 0.410 0.390 0.390 3,200 1,224 0.3825 0.358 0.358 0.376 0.358 0.358 3,487 0.3511 -4.88%
2025-08-05 0 0.410 0.390 0.410 0.410 0.410 40,000 16,400 0.4100 0.376 0.358 0.376 0.376 0.376 43,582 0.3763 1.23%
2025-08-04 0 0.405 0.405 0.410 0.375 0.405 72,000 28,790 0.3999 0.372 0.372 0.376 0.344 0.372 78,447 0.3670 1.25%
2025-08-01 0 0.400 0.375 0.405 0.365 0.415 380,000 146,330 0.3851 0.367 0.344 0.372 0.335 0.381 414,027 0.3534 0.00%
2025-07-31 0 0.400 0.395 0.425 0.400 0.440 260,000 106,800 0.4108 0.367 0.363 0.390 0.367 0.404 283,282 0.3770 -4.76%
2025-07-30 0 0.420 0.375 0.420 0.430 0.430 34,000 14,620 0.4300 0.385 0.344 0.385 0.395 0.395 37,045 0.3947 1.20%
2025-07-29 0 0.415 0.400 0.415 0.395 0.415 180,000 73,000 0.4056 0.381 0.367 0.381 0.363 0.381 196,118 0.3722 -4.60%
2025-07-28 0 0.435 0.400 0.435 - - 0 0 - 0.399 0.367 0.399 - - 0 - 0.00%
2025-07-25 0 0.435 0.400 0.435 - - 0 0 - 0.399 0.367 0.399 - - 0 - 0.00%
2025-07-24 0 0.435 0.410 0.435 0.440 0.440 100,000 44,000 0.4400 0.399 0.376 0.399 0.404 0.404 108,955 0.4038 -1.14%
2025-07-23 0 0.440 0.420 0.440 0.460 0.460 8,000 3,680 0.4600 0.404 0.385 0.404 0.422 0.422 8,716 0.4222 0.00%
2025-07-22 0 0.440 0.390 0.440 0.440 0.440 64,000 28,160 0.4400 0.404 0.358 0.404 0.404 0.404 69,731 0.4038 0.00%
2025-07-21 0 0.440 0.425 0.440 0.420 0.440 72,000 31,560 0.4383 0.404 0.390 0.404 0.385 0.404 78,447 0.4023 10.00%
2025-07-18 0 0.400 0.395 0.420 0.395 0.430 396,000 165,120 0.4170 0.367 0.363 0.385 0.363 0.395 431,460 0.3827 -3.61%
2025-07-17 0 0.415 0.415 0.420 0.415 0.420 124,000 51,590 0.4160 0.381 0.381 0.385 0.381 0.385 135,104 0.3819 1.22%
2025-07-16 0 0.410 0.410 0.420 0.405 0.405 12,000 4,860 0.4050 0.376 0.376 0.385 0.372 0.372 13,075 0.3717 1.23%
2025-07-15 0 0.405 0.395 0.405 0.395 0.420 66,000 26,540 0.4021 0.372 0.363 0.372 0.363 0.385 71,910 0.3691 -1.22%
2025-07-14 0 0.410 0.395 0.410 0.385 0.420 392,000 154,430 0.3940 0.376 0.363 0.376 0.353 0.385 427,102 0.3616 6.49%
2025-07-11 0 0.385 0.380 0.390 0.385 0.390 298,000 114,830 0.3853 0.353 0.349 0.358 0.353 0.358 324,684 0.3537 0.00%
2025-07-10 0 0.385 0.385 0.390 0.385 0.390 72,000 27,880 0.3872 0.353 0.353 0.358 0.353 0.358 78,447 0.3554 0.00%
2025-07-09 0 0.385 0.380 0.390 0.385 0.385 50,000 19,250 0.3850 0.353 0.349 0.358 0.353 0.353 54,477 0.3534 1.32%
2025-07-08 0 0.380 0.365 0.380 0.370 0.380 276,000 103,220 0.3740 0.349 0.335 0.349 0.340 0.349 300,714 0.3432 2.70%
2025-07-07 0 0.370 0.360 0.370 0.355 0.380 884,000 328,870 0.3720 0.340 0.330 0.340 0.326 0.349 963,158 0.3414 2.78%
2025-07-04 0 0.360 0.350 0.360 0.360 0.360 120,000 43,200 0.3600 0.330 0.321 0.330 0.330 0.330 130,745 0.3304 2.86%
2025-07-03 0 0.350 0.345 0.370 0.350 0.365 1,690,000 601,100 0.3557 0.321 0.317 0.340 0.321 0.335 1,841,331 0.3264 -1.41%
2025-07-02 0 0.355 0.345 0.355 0.355 0.355 88,000 31,240 0.3550 0.326 0.317 0.326 0.326 0.326 95,880 0.3258 0.00%
2025-06-30 0 0.355 0.350 0.355 0.355 0.355 6,000 2,130 0.3550 0.326 0.321 0.326 0.326 0.326 6,537 0.3258 0.00%
2025-06-27 0 0.355 0.350 0.355 0.350 0.355 466,000 164,920 0.3539 0.326 0.321 0.326 0.321 0.326 507,728 0.3248 0.00%
2025-06-26 0 0.355 0.350 0.355 0.350 0.355 26,000 9,200 0.3538 0.326 0.321 0.326 0.321 0.326 28,328 0.3248 1.43%
2025-06-25 0 0.350 0.345 0.350 0.340 0.350 190,000 66,480 0.3499 0.321 0.317 0.321 0.312 0.321 207,014 0.3211 1.45%
2025-06-24 0 0.345 0.345 0.350 0.330 0.350 152,000 51,800 0.3408 0.317 0.317 0.321 0.303 0.321 165,611 0.3128 -1.43%
2025-06-23 0 0.350 0.335 0.350 0.335 0.350 30,000 10,200 0.3400 0.321 0.307 0.321 0.307 0.321 32,686 0.3121 0.00%
2025-06-20 0 0.350 0.330 0.350 - - 0 0 - 0.321 0.303 0.321 - - 0 - 0.00%
2025-06-19 0 0.350 0.335 0.350 0.335 0.350 22,000 7,670 0.3486 0.321 0.307 0.321 0.307 0.321 23,970 0.3200 0.00%
2025-06-18 0 0.350 0.335 0.350 0.350 0.350 20,000 7,000 0.3500 0.321 0.307 0.321 0.321 0.321 21,791 0.3212 1.45%
2025-06-17 0 0.345 0.335 0.345 - - 0 0 - 0.317 0.307 0.317 - - 0 - -1.43%
2025-06-16 0 0.350 0.335 0.350 - - 0 0 - 0.321 0.307 0.321 - - 0 - 0.00%
2025-06-13 0 0.350 0.335 0.350 0.350 0.350 20,000 7,000 0.3500 0.321 0.307 0.321 0.321 0.321 21,791 0.3212 0.00%
2025-06-12 0 0.350 0.335 0.350 - - 0 0 - 0.321 0.307 0.321 - - 0 - 0.00%
2025-06-11 0 0.350 0.335 0.355 - - 0 0 - 0.321 0.307 0.326 - - 0 - 0.00%
2025-06-10 0 0.350 0.335 0.355 - - 0 0 - 0.321 0.307 0.326 - - 0 - 0.00%
2025-06-09 0 0.350 0.350 0.355 0.350 0.350 80,000 28,000 0.3500 0.321 0.321 0.326 0.321 0.321 87,164 0.3212 1.45%
2025-06-06 0 0.345 0.335 0.355 - - 0 0 - 0.317 0.307 0.326 - - 0 - 0.00%
2025-06-05 0 0.345 0.335 0.345 - - 0 0 - 0.317 0.307 0.317 - - 0 - 0.00%
2025-06-04 0 0.345 0.335 0.355 - - 0 0 - 0.317 0.307 0.326 - - 0 - 0.00%
2025-06-03 0 0.345 0.335 0.355 0.345 0.355 150,000 52,250 0.3483 0.317 0.307 0.326 0.317 0.326 163,432 0.3197 -2.82%
2025-06-02 0 0.355 0.350 0.355 0.355 0.380 84,000 30,070 0.3580 0.326 0.321 0.326 0.326 0.349 91,522 0.3286 -5.33%
2025-05-30 0 0.375 0.360 0.375 0.360 0.375 8,000 2,940 0.3675 0.344 0.330 0.344 0.330 0.344 8,716 0.3373 1.35%
2025-05-29 0 0.370 0.350 0.375 0.370 0.370 15,000 5,510 0.3673 0.340 0.321 0.344 0.340 0.340 16,343 0.3371 0.00%
2025-05-28 0 0.370 0.350 0.375 - - 0 0 - 0.340 0.321 0.344 - - 0 - 0.00%
2025-05-27 0 0.370 0.350 0.370 - - 0 0 - 0.340 0.321 0.340 - - 0 - 0.00%
2025-05-26 0 0.370 0.350 0.370 0.370 0.370 6,000 2,220 0.3700 0.340 0.321 0.340 0.340 0.340 6,537 0.3396 -1.33%
2025-05-23 0 0.375 0.350 0.375 - - 0 0 - 0.344 0.321 0.344 - - 0 - 0.00%
2025-05-22 0 0.375 0.350 0.375 0.350 0.375 22,000 8,150 0.3705 0.344 0.321 0.344 0.321 0.344 23,970 0.3400 0.00%
2025-05-21 0 0.375 0.350 0.375 - - 0 0 - 0.344 0.321 0.344 - - 0 - 0.00%
2025-05-20 0 0.375 0.360 0.375 0.360 0.375 8,000 2,970 0.3713 0.344 0.330 0.344 0.330 0.344 8,716 0.3407 2.74%
2025-05-19 0 0.365 0.345 0.380 - - 0 0 - 0.335 0.317 0.349 - - 0 - 0.00%
2025-05-16 0 0.365 0.345 0.365 0.345 0.370 30,000 10,960 0.3653 0.335 0.317 0.335 0.317 0.340 32,686 0.3353 1.39%
2025-05-15 0 0.360 0.345 0.370 0.360 0.360 20,000 7,200 0.3600 0.330 0.317 0.340 0.330 0.330 21,791 0.3304 2.86%
2025-05-14 0 0.350 0.345 0.350 0.350 0.365 220,000 77,300 0.3514 0.321 0.317 0.321 0.321 0.335 239,700 0.3225 0.00%
2025-05-13 0 0.350 0.345 0.350 0.345 0.385 466,000 165,830 0.3559 0.321 0.317 0.321 0.317 0.353 507,728 0.3266 -10.26%
2025-05-12 0 0.390 0.380 0.390 0.380 0.390 14,000 5,420 0.3871 0.358 0.349 0.358 0.349 0.358 15,254 0.3553 2.63%
2025-05-09 0 0.380 0.360 0.380 0.360 0.385 45,500 17,250 0.3791 0.349 0.330 0.349 0.330 0.353 49,574 0.3480 -1.30%
2025-05-08 0 0.385 0.360 0.385 0.385 0.385 70,000 26,950 0.3850 0.353 0.330 0.353 0.353 0.353 76,268 0.3534 2.67%
2025-05-07 0 0.375 0.365 0.380 0.365 0.365 2,000 730 0.3650 0.344 0.335 0.349 0.335 0.335 2,179 0.3350 -1.32%
2025-05-06 0 0.380 0.370 0.380 - - 0 0 - 0.349 0.340 0.349 - - 0 - 0.00%
2025-05-02 0 0.380 0.365 0.380 - - 0 0 - 0.349 0.335 0.349 - - 0 - 0.00%
2025-04-30 0 0.380 0.375 0.380 0.380 0.380 110,000 41,800 0.3800 0.349 0.344 0.349 0.349 0.349 119,850 0.3488 0.00%
2025-04-29 0 0.380 0.355 0.380 0.380 0.380 30,000 11,400 0.3800 0.349 0.326 0.349 0.349 0.349 32,686 0.3488 2.70%
2025-04-28 0 0.370 0.370 0.375 0.360 0.375 44,000 16,460 0.3741 0.340 0.340 0.344 0.330 0.344 47,940 0.3433 -1.33%
2025-04-25 0 0.375 0.350 0.375 - - 0 0 - 0.344 0.321 0.344 - - 0 - 0.00%
2025-04-24 0 0.375 0.360 0.375 0.360 0.375 22,000 8,220 0.3736 0.344 0.330 0.344 0.330 0.344 23,970 0.3429 1.35%
2025-04-23 0 0.370 0.370 0.375 - - 0 0 - 0.340 0.340 0.344 - - 0 - 0.00%
2025-04-22 0 0.370 0.370 0.375 0.345 0.370 12,000 4,290 0.3575 0.340 0.340 0.344 0.317 0.340 13,075 0.3281 0.00%
2025-04-17 0 0.370 0.345 0.370 0.370 0.370 100,000 37,000 0.3700 0.340 0.317 0.340 0.340 0.340 108,955 0.3396 0.00%
2025-04-16 0 0.370 0.350 0.370 - - 0 0 - 0.340 0.321 0.340 - - 0 - 0.00%
2025-04-15 0 0.370 0.350 0.370 0.370 0.375 32,000 11,950 0.3734 0.340 0.321 0.340 0.340 0.344 34,865 0.3427 1.37%
2025-04-14 0 0.365 0.365 0.370 0.365 0.370 488,000 178,270 0.3653 0.335 0.335 0.340 0.335 0.340 531,698 0.3353 2.82%
2025-04-11 0 0.355 0.345 0.355 0.355 0.360 40,000 14,300 0.3575 0.326 0.317 0.326 0.326 0.330 43,582 0.3281 0.00%
2025-04-10 0 0.355 0.345 0.360 0.335 0.370 310,000 108,150 0.3489 0.326 0.317 0.330 0.307 0.340 337,759 0.3202 -1.39%
2025-04-09 0 0.360 0.360 0.365 - - 0 0 - 0.330 0.330 0.335 - - 0 - 0.00%
2025-04-08 0 0.360 0.330 0.360 0.365 0.365 10,000 3,650 0.3650 0.330 0.303 0.330 0.335 0.335 10,895 0.3350 -2.70%
2025-04-07 0 0.370 0.335 0.380 - - 0 0 - 0.340 0.307 0.349 - - 0 - 0.00%
2025-04-03 0 0.370 0.330 0.375 0.370 0.370 10,000 3,700 0.3700 0.340 0.303 0.344 0.340 0.340 10,895 0.3396 1.37%
2025-04-02 0 0.365 0.330 0.370 0.350 0.365 30,000 10,750 0.3583 0.335 0.303 0.340 0.321 0.335 32,686 0.3289 5.80%
2025-04-01 0 0.345 0.330 0.350 0.340 0.345 30,000 10,300 0.3433 0.317 0.303 0.321 0.312 0.317 32,686 0.3151 -1.43%
2025-03-31 0 0.350 0.340 0.355 0.340 0.350 293,200 100,060 0.3413 0.321 0.312 0.326 0.312 0.321 319,455 0.3132 -5.41%
2025-03-28 0 0.370 0.335 0.370 0.335 0.375 56,000 19,910 0.3555 0.340 0.307 0.340 0.307 0.344 61,015 0.3263 0.00%
2025-03-27 0 0.370 0.360 0.375 0.345 0.370 36,000 13,240 0.3678 0.340 0.330 0.344 0.317 0.340 39,224 0.3376 2.78%
2025-03-26 0 0.360 0.335 0.360 0.365 0.370 30,000 11,000 0.3667 0.330 0.307 0.330 0.335 0.340 32,686 0.3365 2.86%
2025-03-25 0 0.350 0.330 0.350 - - 0 0 - 0.321 0.303 0.321 - - 0 - 0.00%
2025-03-24 0 0.350 0.330 0.350 0.320 0.350 786,000 257,390 0.3275 0.321 0.303 0.321 0.294 0.321 856,383 0.3006 0.00%
2025-03-21 0 0.350 0.335 0.350 0.320 0.375 750,000 246,060 0.3281 0.321 0.307 0.321 0.294 0.344 817,159 0.3011 -2.78%
2025-03-20 0 0.360 0.340 0.360 0.340 0.380 384,000 137,460 0.3580 0.330 0.312 0.330 0.312 0.349 418,385 0.3285 -4.00%
2025-03-19 0 0.375 0.330 0.375 0.375 0.380 48,000 18,040 0.3758 0.344 0.303 0.344 0.344 0.349 52,298 0.3449 0.00%
2025-03-18 0 0.375 0.335 0.375 0.330 0.380 42,000 15,810 0.3764 0.344 0.307 0.344 0.303 0.349 45,761 0.3455 4.17%
2025-03-17 0 0.360 0.360 0.370 0.360 0.370 17,000 6,200 0.3647 0.330 0.330 0.340 0.330 0.340 18,522 0.3347 0.00%
2025-03-14 0 0.360 0.330 0.360 0.360 0.360 10,000 3,600 0.3600 0.330 0.303 0.330 0.330 0.330 10,895 0.3304 -4.00%
2025-03-13 0 0.375 0.335 0.375 0.375 0.380 442,000 165,800 0.3751 0.344 0.307 0.344 0.344 0.349 481,579 0.3443 1.35%
2025-03-12 0 0.370 0.340 0.370 0.370 0.370 362,000 133,940 0.3700 0.340 0.312 0.340 0.340 0.340 394,415 0.3396 -1.33%
2025-03-11 0 0.375 0.340 0.375 - - 0 0 - 0.344 0.312 0.344 - - 0 - 0.00%
2025-03-10 0 0.375 0.360 0.375 0.350 0.375 12,000 4,400 0.3667 0.344 0.330 0.344 0.321 0.344 13,075 0.3365 0.00%
2025-03-07 0 0.375 0.350 0.375 0.375 0.375 52,000 18,400 0.3538 0.344 0.321 0.344 0.344 0.344 56,656 0.3248 0.00%
2025-03-06 0 0.375 0.350 0.375 0.350 0.380 120,000 44,600 0.3717 0.344 0.321 0.344 0.321 0.349 130,745 0.3411 2.74%
2025-03-05 0 0.365 0.330 0.365 0.365 0.365 20,000 7,300 0.3650 0.335 0.303 0.335 0.335 0.335 21,791 0.3350 1.39%
2025-03-04 0 0.360 0.320 0.360 - - 0 0 - 0.330 0.294 0.330 - - 0 - 0.00%
2025-03-03 0 0.360 0.320 0.360 - - 0 0 - 0.330 0.294 0.330 - - 0 - 0.00%
2025-02-28 0 0.360 0.320 0.360 0.360 0.370 120,000 44,200 0.3683 0.330 0.294 0.330 0.330 0.340 130,745 0.3381 -2.70%
2025-02-27 0 0.370 0.320 0.370 - - 0 0 - 0.340 0.294 0.340 - - 0 - 0.00%
2025-02-26 0 0.370 0.360 0.370 0.360 0.370 104,536 38,622 0.3695 0.340 0.330 0.340 0.330 0.340 113,897 0.3391 2.78%
2025-02-25 0 0.360 0.360 0.370 - - 0 0 - 0.330 0.330 0.340 - - 0 - 0.00%
2025-02-24 0 0.360 0.360 0.365 0.360 0.360 12,000 4,320 0.3600 0.330 0.330 0.335 0.330 0.330 13,075 0.3304 0.00%
2025-02-21 0 0.360 0.350 0.360 0.350 0.360 70,000 25,000 0.3571 0.330 0.321 0.330 0.321 0.330 76,268 0.3278 1.41%
2025-02-20 0 0.355 0.320 0.355 0.360 0.360 110,000 39,600 0.3600 0.326 0.294 0.326 0.330 0.330 119,850 0.3304 -1.39%
2025-02-19 0 0.360 0.350 0.360 0.360 0.360 8,000 2,880 0.3600 0.330 0.321 0.330 0.330 0.330 8,716 0.3304 0.00%
2025-02-18 0 0.360 0.340 0.360 0.360 0.360 20,000 7,200 0.3600 0.330 0.312 0.330 0.330 0.330 21,791 0.3304 2.86%
2025-02-17 0 0.350 0.340 0.355 0.350 0.350 20,000 7,000 0.3500 0.321 0.312 0.326 0.321 0.321 21,791 0.3212 0.00%
2025-02-14 0 0.350 0.335 0.350 0.330 0.360 159,000 53,895 0.3390 0.321 0.307 0.321 0.303 0.330 173,238 0.3111 0.00%
2025-02-13 0 0.350 0.340 0.350 0.340 0.355 70,000 24,150 0.3450 0.321 0.312 0.321 0.312 0.326 76,268 0.3166 2.94%
2025-02-12 0 0.340 0.320 0.340 0.340 0.340 20,000 6,800 0.3400 0.312 0.294 0.312 0.312 0.312 21,791 0.3121 0.00%
2025-02-11 0 0.340 0.310 0.340 - - 0 0 - 0.312 0.285 0.312 - - 0 - 0.00%
2025-02-10 0 0.340 0.320 0.340 0.340 0.340 74,000 25,160 0.3400 0.312 0.294 0.312 0.312 0.312 80,626 0.3121 0.00%
2025-02-07 0 0.340 0.340 0.345 0.340 0.340 66,000 22,440 0.3400 0.312 0.312 0.317 0.312 0.312 71,910 0.3121 0.00%
2025-02-06 0 0.340 0.330 0.340 0.330 0.350 30,000 10,100 0.3367 0.312 0.303 0.312 0.303 0.321 32,686 0.3090 4.62%
2025-02-05 0 0.325 0.305 0.330 0.300 0.330 108,000 33,590 0.3110 0.298 0.280 0.303 0.275 0.303 117,671 0.2855 -1.52%
2025-02-04 0 0.330 0.305 0.330 0.330 0.330 60,000 19,800 0.3300 0.303 0.280 0.303 0.303 0.303 65,373 0.3029 3.13%
2025-02-03 0 0.320 0.320 0.355 - - 0 0 - 0.294 0.294 0.326 - - 0 - 0.00%
2025-01-28 0 0.320 0.300 0.340 - - 0 0 - 0.294 0.275 0.312 - - 0 - 0.00%
2025-01-27 0 0.320 0.320 0.355 0.320 0.320 20,000 6,400 0.3200 0.294 0.294 0.326 0.294 0.294 21,791 0.2937 -3.03%
2025-01-24 0 0.330 0.320 0.350 0.330 0.330 100,000 33,000 0.3300 0.303 0.294 0.321 0.303 0.303 108,955 0.3029 0.00%
2025-01-23 0 0.330 0.320 0.350 - - 0 0 - 0.303 0.294 0.321 - - 0 - 0.00%
2025-01-22 0 0.330 0.320 0.340 0.320 0.330 102,000 33,640 0.3298 0.303 0.294 0.312 0.294 0.303 111,134 0.3027 0.00%
2025-01-21 0 0.330 0.320 0.335 0.315 0.345 224,000 72,910 0.3255 0.303 0.294 0.307 0.289 0.317 244,058 0.2987 3.13%
2025-01-20 0 0.320 0.320 0.335 0.320 0.340 666,000 218,220 0.3277 0.294 0.294 0.307 0.294 0.312 725,637 0.3007 1.59%
2025-01-17 0 0.315 0.310 0.315 0.315 0.315 20,000 6,300 0.3150 0.289 0.285 0.289 0.289 0.289 21,791 0.2891 1.61%
2025-01-16 0 0.310 0.310 0.320 0.300 0.320 30,000 9,200 0.3067 0.285 0.285 0.294 0.275 0.294 32,686 0.2815 0.00%
2025-01-15 0 0.310 0.300 0.320 0.310 0.320 210,000 65,700 0.3129 0.285 0.275 0.294 0.285 0.294 228,805 0.2871 0.00%
2025-01-14 0 0.310 0.280 0.340 - - 0 0 - 0.285 0.257 0.312 - - 0 - 0.00%
2025-01-13 0 0.310 0.280 0.340 - - 0 0 - 0.285 0.257 0.312 - - 0 - 0.00%
2025-01-10 0 0.310 0.285 0.340 - - 0 0 - 0.285 0.262 0.312 - - 0 - 0.00%
2025-01-09 0 0.310 0.285 0.340 - - 0 0 - 0.285 0.262 0.312 - - 0 - 0.00%
2025-01-08 0 0.310 0.285 0.340 - - 0 0 - 0.285 0.262 0.312 - - 0 - 0.00%
2025-01-07 0 0.310 0.285 0.310 - - 0 0 - 0.285 0.262 0.285 - - 0 - 0.00%
2025-01-06 0 0.310 0.280 0.340 - - 0 0 - 0.285 0.257 0.312 - - 0 - 0.00%
2025-01-03 0 0.310 0.305 0.310 0.300 0.315 74,000 22,600 0.3054 0.285 0.280 0.285 0.275 0.289 80,626 0.2803 3.33%
2025-01-02 0 0.300 0.300 0.320 0.280 0.300 30,000 8,920 0.2973 0.275 0.275 0.294 0.257 0.275 32,686 0.2729 0.00%
2024-12-31 0 0.300 0.300 0.305 0.280 0.300 54,000 15,200 0.2815 0.275 0.275 0.280 0.257 0.275 58,835 0.2583 0.00%
2024-12-30 0 0.300 0.280 0.305 0.300 0.305 100,000 30,150 0.3015 0.275 0.257 0.280 0.275 0.280 108,955 0.2767 0.00%
2024-12-27 0 0.300 0.300 0.305 0.300 0.300 38,000 11,400 0.3000 0.275 0.275 0.280 0.275 0.275 41,403 0.2753 0.00%
2024-12-24 0 0.300 0.300 0.305 0.300 0.300 50,000 15,000 0.3000 0.275 0.275 0.280 0.275 0.275 54,477 0.2753 0.00%
2024-12-23 0 0.300 0.280 0.300 0.300 0.300 30,000 9,000 0.3000 0.275 0.257 0.275 0.275 0.275 32,686 0.2753 0.00%
2024-12-20 0 0.300 0.280 0.300 - - 0 0 - 0.275 0.257 0.275 - - 0 - 0.00%
2024-12-19 0 0.300 0.280 0.300 0.300 0.300 10,000 3,000 0.3000 0.275 0.257 0.275 0.275 0.275 10,895 0.2753 0.00%
2024-12-18 0 0.300 0.270 0.300 0.300 0.300 110,000 33,000 0.3000 0.275 0.248 0.275 0.275 0.275 119,850 0.2753 0.00%
2024-12-17 0 0.300 0.280 0.305 0.280 0.300 42,000 12,560 0.2990 0.275 0.257 0.280 0.257 0.275 45,761 0.2745 -1.64%
2024-12-16 0 0.305 0.300 0.305 0.305 0.305 4,000 1,220 0.3050 0.280 0.275 0.280 0.280 0.280 4,358 0.2799 0.99%
2024-12-13 0 0.320 0.310 0.315 0.315 0.320 116,000 36,580 0.3153 0.277 0.269 0.273 0.273 0.277 133,920 0.2731 1.59%
2024-12-12 0 0.315 0.315 0.320 0.315 0.315 234,000 73,710 0.3150 0.273 0.273 0.277 0.273 0.273 270,149 0.2728 0.00%
2024-12-11 0 0.315 0.300 0.315 0.310 0.320 206,000 64,990 0.3155 0.273 0.260 0.273 0.269 0.277 237,824 0.2733 5.00%
2024-12-10 0 0.300 0.300 0.320 0.280 0.320 304,000 92,450 0.3041 0.260 0.260 0.277 0.243 0.277 350,963 0.2634 -3.23%
2024-12-09 0 0.310 0.280 0.310 0.315 0.320 18,000 5,720 0.3178 0.269 0.243 0.269 0.273 0.277 20,781 0.2753 -1.59%
2024-12-06 0 0.315 0.310 0.320 0.310 0.320 60,000 18,900 0.3150 0.273 0.269 0.277 0.269 0.277 69,269 0.2728 3.28%
2024-12-05 0 0.305 0.285 0.320 - - 0 0 - 0.264 0.247 0.277 - - 0 - 0.00%
2024-12-04 0 0.305 0.305 0.310 0.285 0.310 14,000 4,230 0.3021 0.264 0.264 0.269 0.247 0.269 16,163 0.2617 0.00%
2024-12-03 0 0.305 0.300 0.305 0.300 0.310 132,000 40,200 0.3045 0.264 0.260 0.264 0.260 0.269 152,392 0.2638 1.67%
2024-12-02 0 0.300 0.280 0.300 0.300 0.310 238,000 72,990 0.3067 0.260 0.243 0.260 0.260 0.269 274,767 0.2656 1.69%
2024-11-29 0 0.295 0.285 0.295 0.280 0.300 334,000 97,980 0.2934 0.256 0.247 0.256 0.243 0.260 385,598 0.2541 5.36%
2024-11-28 0 0.280 0.255 0.285 - - 0 0 - 0.243 0.221 0.247 - - 0 - 0.00%
2024-11-27 0 0.280 0.265 0.285 0.265 0.280 13,000 3,565 0.2742 0.243 0.230 0.247 0.230 0.243 15,008 0.2375 1.82%
2024-11-26 0 0.275 0.275 0.280 - - 0 0 - 0.238 0.238 0.243 - - 0 - 0.00%
2024-11-25 0 0.275 0.255 0.300 - - 0 0 - 0.238 0.221 0.260 - - 0 - 0.00%
2024-11-22 0 0.275 0.255 0.275 0.270 0.275 10,000 2,730 0.2730 0.238 0.221 0.238 0.234 0.238 11,545 0.2365 1.85%
2024-11-21 0 0.270 0.255 0.270 0.255 0.270 32,000 8,610 0.2691 0.234 0.221 0.234 0.221 0.234 36,944 0.2331 1.89%
2024-11-20 0 0.265 0.255 0.270 0.250 0.270 484,000 121,890 0.2518 0.230 0.221 0.234 0.217 0.234 558,771 0.2181 -7.02%
2024-11-19 0 0.285 0.260 0.285 0.280 0.285 8,000 2,260 0.2825 0.247 0.225 0.247 0.243 0.247 9,236 0.2447 9.62%
2024-11-18 0 0.260 0.260 0.280 0.260 0.260 33,068 8,717 0.2636 0.225 0.225 0.243 0.225 0.225 38,177 0.2283 -8.77%
2024-11-15 0 0.285 0.265 0.290 0.260 0.285 70,000 18,400 0.2629 0.247 0.230 0.251 0.225 0.247 80,814 0.2277 1.79%
2024-11-14 0 0.280 0.255 0.280 0.275 0.280 42,000 11,600 0.2762 0.243 0.221 0.243 0.238 0.243 48,488 0.2392 0.00%
2024-11-13 0 0.280 0.260 0.285 0.255 0.280 44,000 11,640 0.2645 0.243 0.225 0.247 0.221 0.243 50,797 0.2291 -3.45%
2024-11-12 0 0.290 0.265 0.290 0.290 0.290 20,000 5,700 0.2850 0.251 0.230 0.251 0.251 0.251 23,090 0.2469 -3.33%
2024-11-11 0 0.300 0.275 0.300 0.305 0.310 24,001 7,290 0.3037 0.260 0.238 0.260 0.264 0.269 27,709 0.2631 1.69%
2024-11-08 0 0.295 0.270 0.305 0.295 0.300 12,000 3,550 0.2958 0.256 0.234 0.264 0.256 0.260 13,854 0.2562 0.00%
2024-11-07 0 0.295 0.270 0.300 - - 0 0 - 0.256 0.234 0.260 - - 0 - 0.00%
2024-11-06 0 0.295 0.260 0.300 0.295 0.295 8,000 2,360 0.2950 0.256 0.225 0.260 0.256 0.256 9,236 0.2555 0.00%
2024-11-05 0 0.295 0.265 0.300 0.295 0.325 22,000 6,640 0.3018 0.256 0.230 0.260 0.256 0.282 25,399 0.2614 0.00%
2024-11-04 0 0.295 0.265 0.295 0.295 0.295 8,000 2,360 0.2950 0.256 0.230 0.256 0.256 0.256 9,236 0.2555 3.51%
2024-11-01 0 0.285 0.260 0.285 - - 0 0 - 0.247 0.225 0.247 - - 0 - 0.00%
2024-10-31 0 0.285 0.260 0.320 - - 0 0 - 0.247 0.225 0.277 - - 0 - 0.00%
2024-10-30 0 0.285 0.260 0.310 - - 0 0 - 0.247 0.225 0.269 - - 0 - 0.00%
2024-10-29 0 0.285 0.285 0.310 0.260 0.295 16,000 4,630 0.2894 0.247 0.247 0.269 0.225 0.256 18,472 0.2507 -3.39%
2024-10-28 0 0.295 0.295 0.310 0.295 0.295 2,000 590 0.2950 0.256 0.256 0.269 0.256 0.256 2,309 0.2555 1.72%
2024-10-25 0 0.290 0.260 0.290 0.290 0.290 70,000 20,300 0.2900 0.251 0.225 0.251 0.251 0.251 80,814 0.2512 1.75%
2024-10-24 0 0.285 0.270 0.285 0.250 0.285 74,000 19,430 0.2626 0.247 0.234 0.247 0.217 0.247 85,432 0.2274 -1.72%
2024-10-23 0 0.290 0.270 0.290 0.285 0.305 22,000 6,520 0.2964 0.251 0.234 0.251 0.247 0.264 25,399 0.2567 -7.94%
2024-10-22 0 0.315 0.285 0.315 0.285 0.320 88,000 25,290 0.2874 0.273 0.247 0.273 0.247 0.277 101,595 0.2489 12.50%
2024-10-21 0 0.280 0.275 0.280 0.255 0.285 160,000 45,060 0.2816 0.243 0.238 0.243 0.221 0.247 184,718 0.2439 0.00%
2024-10-18 0 0.280 0.260 0.280 0.280 0.285 20,000 5,650 0.2825 0.243 0.225 0.243 0.243 0.247 23,090 0.2447 1.82%
2024-10-17 0 0.275 0.275 0.285 0.275 0.295 168,000 47,360 0.2819 0.238 0.238 0.247 0.238 0.256 193,953 0.2442 1.85%
2024-10-16 0 0.270 0.265 0.275 0.255 0.280 176,000 48,800 0.2773 0.234 0.230 0.238 0.221 0.243 203,189 0.2402 -3.57%
2024-10-15 0 0.280 0.255 0.280 0.285 0.285 10,000 2,850 0.2850 0.243 0.221 0.243 0.247 0.247 11,545 0.2469 0.00%
2024-10-14 0 0.280 0.255 0.280 0.285 0.285 10,000 2,850 0.2850 0.243 0.221 0.243 0.247 0.247 11,545 0.2469 -1.75%
2024-10-10 0 0.285 0.280 0.285 0.280 0.295 82,000 23,440 0.2859 0.247 0.243 0.247 0.243 0.256 94,668 0.2476 0.00%
2024-10-09 0 0.285 0.265 0.285 - - 0 0 - 0.247 0.230 0.247 - - 0 - -1.72%
2024-10-08 0 0.290 0.285 0.290 0.280 0.300 310,000 89,630 0.2891 0.251 0.247 0.251 0.243 0.260 357,890 0.2504 -3.33%
2024-10-07 0 0.300 0.290 0.295 0.275 0.305 376,000 105,420 0.2804 0.260 0.251 0.256 0.238 0.264 434,086 0.2429 9.09%
2024-10-04 0 0.275 0.260 0.275 0.255 0.275 460,000 121,770 0.2647 0.238 0.225 0.238 0.221 0.238 531,063 0.2293 7.84%
2024-10-03 0 0.255 0.250 0.260 0.250 0.260 176,000 45,300 0.2574 0.221 0.217 0.225 0.217 0.225 203,189 0.2229 -3.77%
2024-10-02 0 0.265 0.249 0.265 0.246 0.270 132,000 34,542 0.2617 0.230 0.216 0.230 0.213 0.234 152,392 0.2267 3.92%
2024-09-30 0 0.255 0.240 0.255 0.240 0.255 113,600 28,299 0.2491 0.221 0.208 0.221 0.208 0.221 131,149 0.2158 2.41%
2024-09-27 0 0.249 0.249 0.250 0.249 0.250 158,000 39,348 0.2490 0.216 0.216 0.217 0.216 0.217 182,409 0.2157 1.63%
2024-09-26 0 0.245 0.235 0.248 0.235 0.248 8,000 1,946 0.2433 0.212 0.204 0.215 0.204 0.215 9,236 0.2107 -1.21%
2024-09-25 0 0.248 0.235 0.248 0.249 0.249 6,000 1,494 0.2490 0.215 0.204 0.215 0.216 0.216 6,927 0.2157 3.33%
2024-09-24 0 0.240 0.235 0.240 0.240 0.240 2,000 480 0.2400 0.208 0.204 0.208 0.208 0.208 2,309 0.2079 -3.61%
2024-09-23 0 0.249 0.236 0.250 - - 0 0 - 0.216 0.204 0.217 - - 0 - 0.00%
2024-09-20 0 0.249 0.236 0.249 - - 0 0 - 0.216 0.204 0.216 - - 0 - 0.00%
2024-09-19 0 0.249 0.235 0.249 - - 0 0 - 0.216 0.204 0.216 - - 0 - 0.00%
2024-09-17 0 0.249 0.237 0.249 - - 0 0 - 0.216 0.205 0.216 - - 0 - 0.00%
2024-09-16 0 0.249 0.235 0.249 - - 0 0 - 0.216 0.204 0.216 - - 0 - 0.00%
2024-09-13 0 0.249 0.236 0.249 0.249 0.250 52,000 12,960 0.2492 0.216 0.204 0.216 0.216 0.217 60,033 0.2159 0.00%
2024-09-12 0 0.249 0.235 0.249 0.245 0.250 34,000 8,448 0.2485 0.216 0.204 0.216 0.212 0.217 39,252 0.2152 4.18%
2024-09-11 0 0.239 0.230 0.246 0.232 0.239 27,000 6,373 0.2360 0.207 0.199 0.213 0.201 0.207 31,171 0.2045 -3.63%
2024-09-10 0 0.248 0.233 0.249 - - 0 0 - 0.215 0.202 0.216 - - 0 - 0.00%
2024-09-09 0 0.248 0.232 0.248 0.250 0.250 18,000 4,500 0.2500 0.215 0.201 0.215 0.217 0.217 20,781 0.2165 6.90%
2024-09-05 0 0.232 0.232 0.250 - - 0 0 - 0.201 0.201 0.217 - - 0 - 0.00%
2024-09-04 0 0.232 0.230 0.250 - - 0 0 - 0.201 0.199 0.217 - - 0 - 0.00%
2024-09-03 0 0.232 0.230 0.249 - - 1,000 226 0.2260 0.201 0.199 0.216 - - 1,154 0.1958 0.00%
2024-09-02 0 0.232 0.230 0.250 - - 0 0 - 0.201 0.199 0.217 - - 0 - 0.00%
2024-08-30 0 0.232 0.231 0.249 0.232 0.232 62,000 14,384 0.2320 0.201 0.200 0.216 0.201 0.201 71,578 0.2010 -0.43%
2024-08-29 0 0.233 0.232 0.250 0.233 0.250 36,000 8,456 0.2349 0.202 0.201 0.217 0.202 0.217 41,561 0.2035 -2.10%
2024-08-28 0 0.248 0.248 0.255 - - 0 0 - 0.206 0.206 0.212 - - 0 - 0.00%
2024-08-27 0 0.248 0.248 0.260 - - 0 0 - 0.206 0.206 0.216 - - 0 - 0.00%
2024-08-26 0 0.248 0.240 0.248 - - 0 0 - 0.206 0.200 0.206 - - 0 - 0.00%
2024-08-23 0 0.248 0.235 0.250 - - 0 0 - 0.206 0.195 0.208 - - 0 - 0.00%
2024-08-22 0 0.248 0.233 0.250 0.228 0.248 64,000 15,216 0.2378 0.206 0.194 0.208 0.190 0.206 76,992 0.1976 3.33%
2024-08-21 0 0.240 0.234 0.250 - - 0 0 - 0.200 0.195 0.208 - - 0 - 0.00%
2024-08-20 0 0.240 0.238 0.260 0.240 0.240 47,000 11,276 0.2399 0.200 0.198 0.216 0.200 0.200 56,541 0.1994 0.00%
2024-08-19 0 0.240 0.238 0.255 - - 0 0 - 0.200 0.198 0.212 - - 0 - 0.00%
2024-08-16 0 0.240 0.240 0.250 0.240 0.250 26,000 6,260 0.2408 0.200 0.200 0.208 0.200 0.208 31,278 0.2001 -4.00%
2024-08-15 0 0.250 0.232 0.250 0.245 0.250 500,000 124,980 0.2500 0.208 0.193 0.208 0.204 0.208 601,496 0.2078 0.00%
2024-08-14 0 0.250 0.229 0.260 - - 0 0 - 0.208 0.190 0.216 - - 0 - 0.00%
2024-08-13 0 0.250 0.250 0.270 0.249 0.250 120,000 29,992 0.2499 0.208 0.208 0.224 0.207 0.208 144,359 0.2078 0.00%
2024-08-12 0 0.250 0.232 0.250 - - 0 0 - 0.208 0.193 0.208 - - 0 - 0.00%
2024-08-09 0 0.250 0.229 0.250 0.250 0.250 2,000 500 0.2500 0.208 0.190 0.208 0.208 0.208 2,406 0.2078 5.93%
2024-08-08 0 0.236 0.230 0.250 - - 0 0 - 0.196 0.191 0.208 - - 0 - 0.00%
2024-08-07 0 0.236 0.236 0.250 0.233 0.233 192,000 44,736 0.2330 0.196 0.196 0.208 0.194 0.194 230,975 0.1937 -5.60%
2024-08-06 0 0.250 0.250 0.260 0.243 0.250 330,000 82,370 0.2496 0.208 0.208 0.216 0.202 0.208 396,988 0.2075 4.17%
2024-08-05 0 0.240 0.240 0.242 0.224 0.224 10,000 2,240 0.2240 0.200 0.200 0.201 0.186 0.186 12,030 0.1862 0.00%
2024-08-02 0 0.240 0.226 0.240 0.233 0.242 48,000 11,282 0.2350 0.200 0.188 0.200 0.194 0.201 57,744 0.1954 -2.04%
2024-08-01 0 0.245 0.233 0.245 0.244 0.245 250,000 61,242 0.2450 0.204 0.194 0.204 0.203 0.204 300,748 0.2036 0.00%
2024-07-31 0 0.245 0.230 0.246 0.245 0.245 2,000 490 0.2450 0.204 0.191 0.204 0.204 0.204 2,406 0.2037 5.60%
2024-07-30 0 0.232 0.220 0.250 - - 0 0 - 0.193 0.183 0.208 - - 0 - 0.00%
2024-07-29 0 0.232 0.225 0.241 0.232 0.249 122,000 28,822 0.2362 0.193 0.187 0.200 0.193 0.207 146,765 0.1964 -10.77%
2024-07-26 0 0.260 0.241 0.260 - - 0 0 - 0.216 0.200 0.216 - - 0 - 0.00%
2024-07-25 0 0.260 0.239 0.260 - - 0 0 - 0.216 0.199 0.216 - - 0 - 0.00%
2024-07-24 0 0.260 0.240 0.265 0.260 0.260 4,000 1,040 0.2600 0.216 0.200 0.220 0.216 0.216 4,812 0.2161 4.00%
2024-07-23 0 0.250 0.234 0.255 - - 0 0 - 0.208 0.195 0.212 - - 0 - 0.00%
2024-07-22 0 0.250 0.231 0.250 0.250 0.250 2,000 500 0.2500 0.208 0.192 0.208 0.208 0.208 2,406 0.2078 5.93%
2024-07-19 0 0.236 0.234 0.244 0.234 0.245 402,000 96,788 0.2408 0.196 0.195 0.203 0.195 0.204 483,603 0.2001 -1.67%
2024-07-18 0 0.240 0.240 0.245 0.239 0.240 496,000 118,986 0.2399 0.200 0.200 0.204 0.199 0.200 596,684 0.1994 0.42%
2024-07-17 0 0.239 0.231 0.260 - - 0 0 - 0.199 0.192 0.216 - - 0 - 0.00%
2024-07-16 0 0.239 0.232 0.260 - - 0 0 - 0.199 0.193 0.216 - - 0 - 0.00%
2024-07-15 0 0.239 0.231 0.239 0.240 0.240 16,000 3,840 0.2400 0.199 0.192 0.199 0.200 0.200 19,248 0.1995 0.42%
2024-07-12 0 0.238 0.231 0.240 - - 0 0 - 0.198 0.192 0.200 - - 0 - 0.00%
2024-07-11 0 0.238 0.231 0.238 0.238 0.238 20,000 4,760 0.2380 0.198 0.192 0.198 0.198 0.198 24,060 0.1978 -0.83%
2024-07-10 0 0.240 0.232 0.240 - - 0 0 - 0.200 0.193 0.200 - - 0 - -4.00%
2024-07-09 0 0.250 0.232 0.250 - - 0 0 - 0.208 0.193 0.208 - - 0 - -1.96%
2024-07-08 0 0.255 0.233 0.255 0.255 0.255 2,000 510 0.2550 0.212 0.194 0.212 0.212 0.212 2,406 0.2120 4.94%
2024-07-05 0 0.243 0.243 0.255 0.243 0.243 6,000 1,458 0.2430 0.202 0.202 0.212 0.202 0.202 7,218 0.2020 5.19%
2024-07-04 0 0.231 0.224 0.243 - - 0 0 - 0.192 0.186 0.202 - - 0 - 0.00%
2024-07-03 0 0.231 0.226 0.243 - - 0 0 - 0.192 0.188 0.202 - - 0 - 0.00%
2024-07-02 0 0.231 0.225 0.242 0.231 0.231 30,000 6,930 0.2310 0.192 0.187 0.201 0.192 0.192 36,090 0.1920 -7.60%
2024-06-28 0 0.250 0.234 0.250 0.250 0.250 48,000 12,000 0.2500 0.208 0.195 0.208 0.208 0.208 57,744 0.2078 -1.96%
2024-06-27 0 0.255 0.231 0.255 - - 0 0 - 0.212 0.192 0.212 - - 0 - 0.00%
2024-06-26 0 0.255 0.231 0.255 0.255 0.255 4,000 1,020 0.2550 0.212 0.192 0.212 0.212 0.212 4,812 0.2120 4.08%
2024-06-25 0 0.245 0.245 0.249 0.233 0.240 309,000 72,954 0.2361 0.204 0.204 0.207 0.194 0.200 371,725 0.1963 -3.92%
2024-06-24 0 0.255 0.232 0.255 - - 0 0 - 0.212 0.193 0.212 - - 0 - -1.92%
2024-06-21 0 0.260 0.232 0.260 - - 0 0 - 0.216 0.193 0.216 - - 0 - 0.00%
2024-06-20 0 0.260 0.233 0.260 0.260 0.260 4,000 1,040 0.2600 0.216 0.194 0.216 0.216 0.216 4,812 0.2161 8.33%
2024-06-19 0 0.240 0.233 0.260 - - 0 0 - 0.200 0.194 0.216 - - 0 - 0.00%
2024-06-18 0 0.240 0.233 0.260 - - 0 0 - 0.200 0.194 0.216 - - 0 - 0.00%
2024-06-17 0 0.240 0.238 0.240 0.238 0.243 202,000 48,664 0.2409 0.200 0.198 0.200 0.198 0.202 243,005 0.2003 -7.69%
2024-06-14 0 0.260 0.235 0.260 0.260 0.260 4,000 1,040 0.2600 0.216 0.195 0.216 0.216 0.216 4,812 0.2161 4.00%
2024-06-13 0 0.250 0.235 0.255 0.250 0.250 4,000 1,000 0.2500 0.208 0.195 0.212 0.208 0.208 4,812 0.2078 3.31%
2024-06-12 0 0.242 0.231 0.242 0.243 0.244 142,000 34,546 0.2433 0.201 0.192 0.201 0.202 0.203 170,825 0.2022 -0.41%
2024-06-11 0 0.243 0.217 0.243 0.243 0.243 4,000 972 0.2430 0.202 0.180 0.202 0.202 0.202 4,812 0.2020 3.40%
2024-06-07 0 0.235 0.235 0.244 0.235 0.235 114,000 26,790 0.2350 0.195 0.195 0.203 0.195 0.195 137,141 0.1953 0.00%
2024-06-06 0 0.235 0.235 0.244 0.232 0.232 16,000 3,712 0.2320 0.195 0.195 0.203 0.193 0.193 19,248 0.1929 -6.00%
2024-06-05 0 0.250 0.232 0.260 - - 0 0 - 0.208 0.193 0.216 - - 0 - 0.00%
2024-06-04 0 0.250 0.230 0.250 0.230 0.250 22,000 5,100 0.2318 0.208 0.191 0.208 0.191 0.208 26,466 0.1927 8.70%
2024-06-03 0 0.230 0.230 0.247 0.230 0.250 34,000 7,900 0.2324 0.191 0.191 0.205 0.191 0.208 40,902 0.1931 -3.36%
2024-05-31 0 0.238 0.229 0.238 - - 0 0 - 0.198 0.190 0.198 - - 0 - 0.00%
2024-05-30 0 0.238 0.230 0.255 - - 0 0 - 0.198 0.191 0.212 - - 0 - 0.00%
2024-05-29 0 0.238 0.238 0.243 0.238 0.245 280,000 66,668 0.2381 0.198 0.198 0.202 0.198 0.204 336,838 0.1979 0.00%
2024-05-28 0 0.238 0.238 0.255 - - 0 0 - 0.198 0.198 0.212 - - 0 - 0.00%
2024-05-27 0 0.238 0.238 0.245 0.234 0.245 22,000 5,368 0.2440 0.198 0.198 0.204 0.195 0.204 26,466 0.2028 -6.67%
2024-05-24 0 0.255 0.237 0.255 - - 0 0 - 0.212 0.197 0.212 - - 0 - -1.92%
2024-05-23 0 0.260 0.240 0.265 0.260 0.260 20,000 5,200 0.2600 0.216 0.200 0.220 0.216 0.216 24,060 0.2161 1.96%
2024-05-22 0 0.255 0.228 0.260 0.225 0.255 8,000 1,920 0.2400 0.212 0.190 0.216 0.187 0.212 9,624 0.1995 8.05%
2024-05-21 0 0.236 0.235 0.236 - - 0 0 - 0.196 0.195 0.196 - - 0 - -2.88%
2024-05-20 0 0.243 0.243 0.260 - - 0 0 - 0.202 0.202 0.216 - - 0 - 0.41%
2024-05-17 0 0.242 0.230 0.242 0.228 0.260 242,000 55,548 0.2295 0.201 0.191 0.201 0.190 0.216 291,124 0.1908 0.83%
2024-05-16 0 0.240 0.230 0.240 0.240 0.240 120,000 28,800 0.2400 0.200 0.191 0.200 0.200 0.200 144,359 0.1995 0.42%
2024-05-14 0 0.239 0.231 0.240 0.220 0.239 424,000 96,254 0.2270 0.199 0.192 0.200 0.183 0.199 510,069 0.1887 -0.42%
2024-05-13 0 0.240 0.228 0.240 - - 0 0 - 0.200 0.190 0.200 - - 0 - 0.00%
2024-05-10 0 0.240 0.228 0.240 - - 0 0 - 0.200 0.190 0.200 - - 0 - 0.00%
2024-05-09 0 0.240 0.228 0.240 - - 0 0 - 0.200 0.190 0.200 - - 0 - 0.00%
2024-05-08 0 0.240 0.238 0.240 0.228 0.240 448,000 107,292 0.2395 0.200 0.198 0.200 0.190 0.200 538,941 0.1991 4.80%
2024-05-07 0 0.229 0.229 0.238 - - 0 0 - 0.190 0.190 0.198 - - 0 - 0.00%
2024-05-06 0 0.229 0.229 0.240 - - 0 0 - 0.190 0.190 0.200 - - 0 - 1.33%
2024-05-03 0 0.226 0.226 0.242 0.220 0.232 249,000 56,676 0.2276 0.188 0.188 0.201 0.183 0.193 299,545 0.1892 -7.76%
2024-05-02 0 0.245 0.241 0.245 0.241 0.245 72,000 17,376 0.2413 0.204 0.200 0.204 0.200 0.204 86,615 0.2006 0.00%
2024-04-30 0 0.245 0.235 0.245 - - 0 0 - 0.204 0.195 0.204 - - 0 - 0.00%
2024-04-29 0 0.245 0.225 0.245 - - 0 0 - 0.204 0.187 0.204 - - 0 - 0.00%
2024-04-26 0 0.245 0.230 0.245 - - 0 0 - 0.204 0.191 0.204 - - 0 - 0.00%
2024-04-25 0 0.245 0.228 0.245 - - 0 0 - 0.204 0.190 0.204 - - 0 - 0.00%
2024-04-24 0 0.245 0.230 0.245 - - 0 0 - 0.204 0.191 0.204 - - 0 - 0.00%
2024-04-23 0 0.245 0.230 0.245 - - 0 0 - 0.204 0.191 0.204 - - 0 - 0.00%
2024-04-22 0 0.245 0.230 0.245 - - 0 0 - 0.204 0.191 0.204 - - 0 - 0.00%
2024-04-19 0 0.245 0.228 0.245 0.245 0.245 24,000 5,880 0.2450 0.204 0.190 0.204 0.204 0.204 28,872 0.2037 0.00%
2024-04-18 0 0.245 0.230 0.245 - - 0 0 - 0.204 0.191 0.204 - - 0 - 0.00%
2024-04-17 0 0.245 0.225 0.245 0.245 0.245 4,000 980 0.2450 0.204 0.187 0.204 0.204 0.204 4,812 0.2037 3.81%
2024-04-16 0 0.236 0.233 0.236 0.236 0.236 82,000 19,352 0.2360 0.196 0.194 0.196 0.196 0.196 98,645 0.1962 -5.60%
2024-04-15 0 0.250 0.237 0.250 0.250 0.250 4,000 1,000 0.2500 0.208 0.197 0.208 0.208 0.208 4,812 0.2078 0.00%
2024-04-12 0 0.250 0.238 0.250 0.250 0.250 20,000 5,000 0.2500 0.208 0.198 0.208 0.208 0.208 24,060 0.2078 -1.96%
2024-04-11 0 0.255 0.236 0.255 - - 0 0 - 0.212 0.196 0.212 - - 0 - 0.00%
2024-04-10 0 0.255 0.236 0.255 0.250 0.255 8,000 2,030 0.2538 0.212 0.196 0.212 0.208 0.212 9,624 0.2109 0.00%
2024-04-09 0 0.255 0.240 0.255 - - 0 0 - 0.212 0.200 0.212 - - 0 - -1.92%
2024-04-08 0 0.260 0.244 0.260 0.260 0.270 12,000 3,160 0.2633 0.216 0.203 0.216 0.216 0.224 14,436 0.2189 4.42%
2024-04-05 0 0.249 0.235 0.249 0.249 0.249 4,000 996 0.2490 0.207 0.195 0.207 0.207 0.207 4,812 0.2070 -0.40%
2024-04-03 0 0.250 0.235 0.250 0.235 0.250 16,000 3,856 0.2410 0.208 0.195 0.208 0.195 0.208 19,248 0.2003 -1.96%
2024-04-02 0 0.255 0.247 0.255 0.247 0.255 6,000 1,514 0.2523 0.212 0.205 0.212 0.205 0.212 7,218 0.2098 3.24%
2024-03-28 0 0.247 0.240 0.250 - - 0 0 - 0.205 0.200 0.208 - - 0 - 0.00%
2024-03-27 0 0.247 0.240 0.247 0.240 0.247 64,000 15,476 0.2418 0.205 0.200 0.205 0.200 0.205 76,992 0.2010 -3.14%
2024-03-26 0 0.255 0.240 0.255 - - 0 0 - 0.212 0.200 0.212 - - 0 - 0.00%
2024-03-25 0 0.255 0.245 0.255 0.260 0.260 4,000 1,040 0.2600 0.212 0.204 0.212 0.216 0.216 4,812 0.2161 0.00%
2024-03-22 0 0.255 0.250 0.255 - - 0 0 - 0.212 0.208 0.212 - - 0 - -3.77%
2024-03-21 0 0.265 0.245 0.265 - - 0 0 - 0.220 0.204 0.220 - - 0 - 0.00%
2024-03-20 0 0.265 0.265 0.290 - - 0 0 - 0.220 0.220 0.241 - - 0 - 3.92%
2024-03-19 0 0.255 0.238 0.255 - - 0 0 - 0.212 0.198 0.212 - - 0 - 0.00%
2024-03-18 0 0.255 0.240 0.255 0.260 0.260 4,000 1,040 0.2600 0.212 0.200 0.212 0.216 0.216 4,812 0.2161 0.00%
2024-03-15 0 0.255 0.238 0.255 - - 0 0 - 0.212 0.198 0.212 - - 0 - -1.92%
2024-03-14 0 0.260 0.236 0.260 0.260 0.260 14,000 3,640 0.2600 0.216 0.196 0.216 0.216 0.216 16,842 0.2161 1.96%
2024-03-13 0 0.255 0.255 0.260 - - 0 0 - 0.212 0.212 0.216 - - 0 - 0.00%
2024-03-12 0 0.255 0.240 0.255 - - 0 0 - 0.212 0.200 0.212 - - 0 - -1.92%
2024-03-11 0 0.260 0.244 0.260 0.260 0.270 66,000 17,200 0.2606 0.216 0.203 0.216 0.216 0.224 79,398 0.2166 1.96%
2024-03-08 0 0.255 0.242 0.255 0.245 0.255 460,000 113,588 0.2469 0.212 0.201 0.212 0.204 0.212 553,377 0.2053 4.08%
2024-03-07 0 0.245 0.245 0.246 0.236 0.240 744,000 176,920 0.2378 0.204 0.204 0.204 0.196 0.200 895,027 0.1977 2.08%
2024-03-06 0 0.240 0.240 0.242 0.240 0.241 682,000 163,780 0.2401 0.200 0.200 0.201 0.200 0.200 820,441 0.1996 0.00%
2024-03-05 0 0.240 0.240 0.260 0.240 0.240 100,000 24,000 0.2400 0.200 0.200 0.216 0.200 0.200 120,299 0.1995 -7.69%
2024-03-04 0 0.260 0.237 0.260 0.260 0.260 10,000 2,600 0.2600 0.216 0.197 0.216 0.216 0.216 12,030 0.2161 8.79%
2024-03-01 0 0.239 0.238 0.249 0.239 0.240 188,000 45,020 0.2395 0.199 0.198 0.207 0.199 0.200 226,163 0.1991 -4.40%
2024-02-29 0 0.250 0.240 0.250 - - 0 0 - 0.208 0.200 0.208 - - 0 - 0.00%
2024-02-28 0 0.250 0.247 0.250 0.250 0.250 2,000 500 0.2500 0.208 0.205 0.208 0.208 0.208 2,406 0.2078 -3.85%
2024-02-27 0 0.260 0.240 0.260 - - 0 0 - 0.216 0.200 0.216 - - 0 - 0.00%
2024-02-26 0 0.260 0.245 0.260 0.260 0.260 4,000 1,040 0.2600 0.216 0.204 0.216 0.216 0.216 4,812 0.2161 4.42%
2024-02-23 0 0.249 0.241 0.249 0.238 0.249 731,000 175,381 0.2399 0.207 0.200 0.207 0.198 0.207 879,388 0.1994 -0.40%
2024-02-22 0 0.250 0.242 0.250 - - 0 0 - 0.208 0.201 0.208 - - 0 - 0.00%
2024-02-21 0 0.250 0.249 0.250 0.244 0.270 2,382,000 594,200 0.2495 0.208 0.207 0.208 0.203 0.224 2,865,529 0.2074 0.00%
2024-02-20 0 0.250 0.249 0.250 0.248 0.280 3,010,000 765,266 0.2542 0.208 0.207 0.208 0.206 0.233 3,621,008 0.2113 -18.03%
2024-02-19 0 0.305 0.280 0.310 0.305 0.305 10,000 3,050 0.3050 0.254 0.233 0.258 0.254 0.254 12,030 0.2535 1.67%
2024-02-16 0 0.300 0.275 0.300 - - 0 0 - 0.249 0.229 0.249 - - 0 - 0.00%
2024-02-15 0 0.300 0.275 0.300 - - 0 0 - 0.249 0.229 0.249 - - 0 - 0.00%
2024-02-14 0 0.300 0.275 0.300 - - 0 0 - 0.249 0.229 0.249 - - 0 - 0.00%
2024-02-09 0 0.300 0.275 0.310 - - 0 0 - 0.249 0.229 0.258 - - 0 - 0.00%
2024-02-08 0 0.300 0.275 0.315 - - 0 0 - 0.249 0.229 0.262 - - 0 - 0.00%
2024-02-07 0 0.300 0.280 0.310 0.275 0.300 82,000 23,650 0.2884 0.249 0.233 0.258 0.229 0.249 98,645 0.2397 -3.23%
2024-02-06 0 0.310 0.280 0.310 - - 0 0 - 0.258 0.233 0.258 - - 0 - 0.00%
2024-02-05 0 0.310 0.275 0.310 0.305 0.310 8,000 2,460 0.3075 0.258 0.229 0.258 0.254 0.258 9,624 0.2556 0.00%
2024-02-02 0 0.310 0.275 0.315 - - 0 0 - 0.258 0.229 0.262 - - 0 - 0.00%
2024-02-01 0 0.310 0.275 0.315 - - 0 0 - 0.258 0.229 0.262 - - 0 - 0.00%
2024-01-31 0 0.310 0.275 0.310 - - 0 0 - 0.258 0.229 0.258 - - 0 - 0.00%
2024-01-30 0 0.310 0.280 0.310 - - 0 0 - 0.258 0.233 0.258 - - 0 - 0.00%
2024-01-29 0 0.310 0.280 0.315 - - 0 0 - 0.258 0.233 0.262 - - 0 - 0.00%
2024-01-26 0 0.310 0.275 0.315 0.300 0.310 10,000 3,040 0.3040 0.258 0.229 0.262 0.249 0.258 12,030 0.2527 3.33%
2024-01-25 0 0.300 0.290 0.310 0.300 0.300 2,000 600 0.3000 0.249 0.241 0.258 0.249 0.249 2,406 0.2494 1.69%
2024-01-24 0 0.295 0.275 0.305 0.295 0.295 4,000 1,180 0.2950 0.245 0.229 0.254 0.245 0.245 4,812 0.2452 1.72%
2024-01-23 0 0.290 0.280 0.290 0.270 0.290 104,000 28,940 0.2783 0.241 0.233 0.241 0.224 0.241 125,111 0.2313 -1.69%
2024-01-22 0 0.295 0.285 0.295 0.280 0.295 106,000 30,280 0.2857 0.245 0.237 0.245 0.233 0.245 127,517 0.2375 -6.35%
2024-01-19 0 0.315 0.285 0.315 - - 0 0 - 0.262 0.237 0.262 - - 0 - 0.00%
2024-01-18 0 0.315 0.285 0.315 - - 0 0 - 0.262 0.237 0.262 - - 0 - 0.00%
2024-01-17 0 0.315 0.285 0.315 - - 0 0 - 0.262 0.237 0.262 - - 0 - 0.00%
2024-01-16 0 0.315 0.285 0.315 0.310 0.315 24,000 7,460 0.3108 0.262 0.237 0.262 0.258 0.262 28,872 0.2584 0.00%
2024-01-15 0 0.315 0.285 0.315 - - 0 0 - 0.262 0.237 0.262 - - 0 - 0.00%
2024-01-12 0 0.315 0.285 0.315 - - 0 0 - 0.262 0.237 0.262 - - 0 - 0.00%
2024-01-11 0 0.315 0.285 0.315 - - 0 0 - 0.262 0.237 0.262 - - 0 - 0.00%
2024-01-10 0 0.315 0.285 0.315 - - 0 0 - 0.262 0.237 0.262 - - 0 - 0.00%
2024-01-09 0 0.315 0.290 0.325 - - 0 0 - 0.262 0.241 0.270 - - 0 - 0.00%
2024-01-08 0 0.315 0.285 0.315 - - 0 0 - 0.262 0.237 0.262 - - 0 - 0.00%
2024-01-05 0 0.315 0.285 0.315 - - 0 0 - 0.262 0.237 0.262 - - 0 - 0.00%
2024-01-04 0 0.315 0.280 0.315 - - 0 0 - 0.262 0.233 0.262 - - 0 - 0.00%
2024-01-03 0 0.315 0.280 0.345 - - 0 0 - 0.262 0.233 0.287 - - 0 - 0.00%
2024-01-02 0 0.315 0.280 0.315 - - 0 0 - 0.262 0.233 0.262 - - 0 - 0.00%
2023-12-29 0 0.315 0.280 0.315 - - 0 0 - 0.262 0.233 0.262 - - 0 - 0.00%
2023-12-28 0 0.315 0.290 0.325 0.315 0.315 2,000 630 0.3150 0.262 0.241 0.270 0.262 0.262 2,406 0.2618 0.00%
2023-12-27 0 0.315 0.255 0.320 0.280 0.315 424,000 125,120 0.2951 0.262 0.212 0.266 0.233 0.262 510,069 0.2453 -8.70%
2023-12-22 0 0.345 0.305 0.355 - - 0 0 - 0.287 0.254 0.295 - - 0 - 0.00%
2023-12-21 0 0.345 0.315 0.345 - - 0 0 - 0.287 0.262 0.287 - - 0 - -5.48%
2023-12-20 0 0.365 0.300 0.365 0.300 0.365 34,000 10,640 0.3129 0.303 0.249 0.303 0.249 0.303 40,902 0.2601 15.87%
2023-12-19 0 0.315 0.290 0.315 - - 0 0 - 0.262 0.241 0.262 - - 0 - 0.00%
2023-12-18 0 0.315 0.295 0.315 0.280 0.315 76,000 22,640 0.2979 0.262 0.245 0.262 0.233 0.262 91,427 0.2476 6.78%
2023-12-15 0 0.295 0.275 0.295 - - 0 0 - 0.245 0.229 0.245 - - 0 - 0.00%
2023-12-14 0 0.295 0.275 0.295 0.300 0.300 4,000 1,200 0.3000 0.245 0.229 0.245 0.249 0.249 4,812 0.2494 1.72%
2023-12-13 0 0.305 0.280 0.305 - - 0 0 - 0.241 0.221 0.241 - - 0 - 0.00%
2023-12-12 0 0.305 0.300 0.310 0.300 0.305 64,000 19,270 0.3011 0.241 0.237 0.245 0.237 0.241 80,974 0.2380 0.00%
2023-12-11 0 0.305 0.285 0.310 - - 0 0 - 0.241 0.225 0.245 - - 0 - 0.00%
2023-12-08 0 0.305 0.290 0.400 - - 0 0 - 0.241 0.229 0.316 - - 0 - 0.00%
2023-12-07 0 0.305 0.295 0.330 0.290 0.305 46,000 13,720 0.2983 0.241 0.233 0.261 0.229 0.241 58,200 0.2357 5.17%
2023-12-06 0 0.290 0.280 0.290 0.290 0.290 174,000 50,460 0.2900 0.229 0.221 0.229 0.229 0.229 220,148 0.2292 -4.92%
2023-12-05 0 0.305 0.290 0.310 0.300 0.310 204,000 61,500 0.3015 0.241 0.229 0.245 0.237 0.245 258,104 0.2383 1.67%
2023-12-04 0 0.300 0.290 0.295 - - 0 0 - 0.237 0.229 0.233 - - 0 - 0.00%
2023-12-01 0 0.300 0.290 0.300 0.300 0.300 58,000 17,400 0.3000 0.237 0.229 0.237 0.237 0.237 73,383 0.2371 -4.76%
2023-11-30 0 0.315 0.305 0.330 0.300 0.330 252,000 77,150 0.3062 0.249 0.241 0.261 0.237 0.261 318,835 0.2420 -1.56%
2023-11-29 0 0.320 0.310 0.330 0.295 0.320 267,000 81,525 0.3053 0.253 0.245 0.261 0.233 0.253 337,813 0.2413 6.67%
2023-11-28 0 0.300 0.285 0.300 0.300 0.300 12,000 3,600 0.3000 0.237 0.225 0.237 0.237 0.237 15,183 0.2371 -1.64%
2023-11-27 0 0.305 0.295 0.310 - - 0 0 - 0.241 0.233 0.245 - - 0 - 0.00%
2023-11-24 0 0.305 0.290 0.310 0.305 0.305 30,000 9,150 0.3050 0.241 0.229 0.245 0.241 0.241 37,956 0.2411 1.67%
2023-11-23 0 0.300 0.295 0.305 0.300 0.320 518,000 158,780 0.3065 0.237 0.233 0.241 0.237 0.253 655,382 0.2423 -3.23%
2023-11-22 0 0.310 0.295 0.310 0.300 0.315 294,000 89,770 0.3053 0.245 0.233 0.245 0.237 0.249 371,974 0.2413 -4.62%
2023-11-21 0 0.325 0.320 0.340 0.300 0.340 196,000 61,980 0.3162 0.257 0.253 0.269 0.237 0.269 247,982 0.2499 0.00%
2023-11-20 0 0.325 0.310 0.325 0.300 0.340 109,000 33,680 0.3090 0.257 0.245 0.257 0.237 0.269 137,909 0.2442 0.00%
2023-11-17 0 0.325 0.295 0.325 0.315 0.325 14,000 4,470 0.3193 0.257 0.233 0.257 0.249 0.257 17,713 0.2524 10.17%
2023-11-16 0 0.295 0.295 0.320 0.295 0.330 130,000 39,520 0.3040 0.233 0.233 0.253 0.233 0.261 164,478 0.2403 -13.24%
2023-11-15 0 0.340 0.340 0.360 0.285 0.360 152,000 47,030 0.3094 0.269 0.269 0.285 0.225 0.285 192,313 0.2445 1.49%
2023-11-14 0 0.335 0.320 0.340 - - 0 0 - 0.265 0.253 0.269 - - 0 - 0.00%
2023-11-13 0 0.335 0.325 0.335 - - 0 0 - 0.265 0.257 0.265 - - 0 - -1.47%
2023-11-10 0 0.340 0.330 0.340 - - 0 0 - 0.269 0.261 0.269 - - 0 - 0.00%
2023-11-09 0 0.340 0.330 0.340 - - 0 0 - 0.269 0.261 0.269 - - 0 - 0.00%
2023-11-08 0 0.340 0.330 0.340 0.330 0.340 10,000 3,380 0.3380 0.269 0.261 0.269 0.261 0.269 12,652 0.2671 1.49%
2023-11-07 0 0.335 0.330 0.335 0.335 0.335 60,000 20,100 0.3350 0.265 0.261 0.265 0.265 0.265 75,913 0.2648 -2.90%
2023-11-06 0 0.345 0.330 0.360 - - 0 0 - 0.273 0.261 0.285 - - 0 - 0.00%
2023-11-03 0 0.345 0.340 0.345 0.330 0.355 131,000 44,530 0.3399 0.273 0.269 0.273 0.261 0.281 165,743 0.2687 1.47%
2023-11-02 0 0.340 0.330 0.350 - - 0 0 - 0.269 0.261 0.277 - - 0 - 0.00%
2023-11-01 0 0.340 0.330 0.350 - - 0 0 - 0.269 0.261 0.277 - - 0 - 0.00%
2023-10-31 0 0.340 0.330 0.350 - - 0 0 - 0.269 0.261 0.277 - - 0 - 0.00%
2023-10-30 0 0.340 0.330 0.350 - - 0 0 - 0.269 0.261 0.277 - - 0 - 0.00%
2023-10-27 0 0.340 0.340 0.350 0.330 0.345 24,000 8,050 0.3354 0.269 0.269 0.277 0.261 0.273 30,365 0.2651 0.00%
2023-10-26 0 0.340 0.330 0.345 0.330 0.345 20,000 6,770 0.3385 0.269 0.261 0.273 0.261 0.273 25,304 0.2675 -1.45%
2023-10-25 0 0.345 0.335 0.350 - - 0 0 - 0.273 0.265 0.277 - - 0 - 0.00%
2023-10-24 0 0.345 0.345 0.350 0.330 0.350 31,000 10,615 0.3424 0.273 0.273 0.277 0.261 0.277 39,222 0.2706 0.00%
2023-10-20 0 0.345 0.330 0.350 - - 0 0 - 0.273 0.261 0.277 - - 0 - 0.00%
2023-10-19 0 0.345 0.335 0.350 - - 0 0 - 0.273 0.265 0.277 - - 0 - 0.00%
2023-10-18 0 0.345 0.330 0.350 - - 0 0 - 0.273 0.261 0.277 - - 0 - 0.00%
2023-10-17 0 0.345 0.345 0.350 0.320 0.350 54,000 18,640 0.3452 0.273 0.273 0.277 0.253 0.277 68,322 0.2728 2.99%
2023-10-16 0 0.335 0.335 0.345 0.330 0.350 38,000 13,160 0.3463 0.265 0.265 0.273 0.261 0.277 48,078 0.2737 -4.29%
2023-10-13 0 0.350 0.330 0.350 - - 0 0 - 0.277 0.261 0.277 - - 0 - -1.41%
2023-10-12 0 0.355 0.355 0.360 - - 0 0 - 0.281 0.281 0.285 - - 0 - 1.43%
2023-10-11 0 0.350 0.335 0.355 - - 0 0 - 0.277 0.265 0.281 - - 0 - 0.00%
2023-10-10 0 0.350 0.330 0.360 - - 0 0 - 0.277 0.261 0.285 - - 0 - 0.00%
2023-10-09 0 0.350 0.330 0.360 - - 0 0 - 0.277 0.261 0.285 - - 0 - 0.00%
2023-10-06 0 0.350 0.350 0.355 0.330 0.355 9,000 3,105 0.3450 0.277 0.277 0.281 0.261 0.281 11,387 0.2727 0.00%
2023-10-05 0 0.350 0.350 0.355 0.350 0.350 4,000 1,400 0.3500 0.277 0.277 0.281 0.277 0.277 5,061 0.2766 1.45%
2023-10-04 0 0.345 0.330 0.355 0.335 0.345 11,000 3,720 0.3382 0.273 0.261 0.281 0.265 0.273 13,917 0.2673 0.00%
2023-10-03 0 0.345 0.345 0.360 0.345 0.360 106,000 37,120 0.3502 0.273 0.273 0.285 0.273 0.285 134,113 0.2768 -6.76%
2023-09-29 0 0.370 0.350 0.370 0.350 0.370 48,000 17,450 0.3635 0.292 0.277 0.292 0.277 0.292 60,730 0.2873 0.00%
2023-09-28 0 0.370 0.355 0.370 - - 0 0 - 0.292 0.281 0.292 - - 0 - 0.00%
2023-09-27 0 0.370 0.355 0.370 - - 0 0 - 0.292 0.281 0.292 - - 0 - 0.00%
2023-09-26 0 0.370 0.355 0.370 - - 0 0 - 0.292 0.281 0.292 - - 0 - 0.00%
2023-09-25 0 0.370 0.355 0.370 - - 0 0 - 0.292 0.281 0.292 - - 0 - 0.00%
2023-09-22 0 0.370 0.355 0.370 - - 0 0 - 0.292 0.281 0.292 - - 0 - 0.00%
2023-09-21 0 0.370 0.355 0.370 0.370 0.370 2,000 740 0.3700 0.292 0.281 0.292 0.292 0.292 2,530 0.2924 0.00%
2023-09-20 0 0.370 0.355 0.370 - - 0 0 - 0.292 0.281 0.292 - - 0 - 0.00%
2023-09-19 0 0.370 0.355 0.370 0.365 0.370 52,000 18,990 0.3652 0.292 0.281 0.292 0.288 0.292 65,791 0.2886 0.00%
2023-09-18 0 0.370 0.355 0.370 - - 0 0 - 0.292 0.281 0.292 - - 0 - 0.00%
2023-09-15 0 0.370 0.355 0.370 - - 0 0 - 0.292 0.281 0.292 - - 0 - 0.00%
2023-09-14 0 0.370 0.360 0.370 0.350 0.370 68,000 24,370 0.3584 0.292 0.285 0.292 0.277 0.292 86,035 0.2833 0.00%
2023-09-13 0 0.370 0.360 0.370 0.360 0.370 10,000 3,680 0.3680 0.292 0.285 0.292 0.285 0.292 12,652 0.2909 0.00%
2023-09-12 0 0.370 0.360 0.375 0.370 0.375 44,000 16,300 0.3705 0.292 0.285 0.296 0.292 0.296 55,670 0.2928 2.78%
2023-09-11 0 0.360 0.345 0.375 - - 0 0 - 0.285 0.273 0.296 - - 0 - 0.00%
2023-09-07 0 0.360 0.360 0.375 0.360 0.380 102,800 38,352 0.3731 0.285 0.285 0.296 0.285 0.300 130,064 0.2949 -4.00%
2023-09-06 0 0.375 0.360 0.380 - - 0 0 - 0.296 0.285 0.300 - - 0 - 0.00%
2023-09-05 0 0.375 0.360 0.380 0.375 0.375 10,000 3,750 0.3750 0.296 0.285 0.300 0.296 0.296 12,652 0.2964 4.17%
2023-09-04 0 0.360 0.360 0.375 0.350 0.390 368,000 138,980 0.3777 0.285 0.285 0.296 0.277 0.308 465,600 0.2985 -2.70%
2023-08-31 0 0.370 0.360 0.370 - - 0 0 - 0.292 0.285 0.292 - - 0 - 0.00%
2023-08-30 0 0.370 0.360 0.370 - - 0 0 - 0.292 0.285 0.292 - - 0 - 0.00%
2023-08-29 0 0.370 0.360 0.370 - - 0 0 - 0.292 0.285 0.292 - - 0 - 0.00%
2023-08-28 0 0.370 0.370 0.385 0.360 0.385 192,000 71,630 0.3731 0.292 0.292 0.304 0.285 0.304 242,922 0.2949 -1.33%
2023-08-25 0 0.375 0.360 0.390 - - 0 0 - 0.296 0.285 0.308 - - 0 - 0.00%
2023-08-24 0 0.375 0.360 0.380 0.360 0.380 38,000 14,210 0.3739 0.296 0.285 0.300 0.285 0.300 48,078 0.2956 1.35%
2023-08-23 0 0.385 0.385 0.390 0.365 0.390 76,000 28,920 0.3805 0.292 0.292 0.296 0.277 0.296 100,055 0.2890 -1.28%
2023-08-22 0 0.390 0.370 0.390 - - 0 0 - 0.296 0.281 0.296 - - 0 - 0.00%
2023-08-21 0 0.390 0.375 0.395 - - 0 0 - 0.296 0.285 0.300 - - 0 - 0.00%
2023-08-18 0 0.390 0.370 0.395 - - 0 0 - 0.296 0.281 0.300 - - 0 - 0.00%
2023-08-17 0 0.390 0.360 0.395 - - 0 0 - 0.296 0.273 0.300 - - 0 - 0.00%
2023-08-16 0 0.390 0.365 0.395 - - 0 0 - 0.296 0.277 0.300 - - 0 - 0.00%
2023-08-15 0 0.390 0.380 0.390 0.380 0.400 26,000 10,240 0.3938 0.296 0.289 0.296 0.289 0.304 34,229 0.2992 -2.50%
2023-08-14 0 0.400 0.400 0.425 0.385 0.400 8,000 3,140 0.3925 0.304 0.304 0.323 0.292 0.304 10,532 0.2981 6.67%
2023-08-11 0 0.375 0.365 0.380 0.365 0.375 4,000 1,480 0.3700 0.285 0.277 0.289 0.277 0.285 5,266 0.2810 1.35%
2023-08-10 0 0.370 0.370 0.380 0.355 0.370 8,000 2,920 0.3650 0.281 0.281 0.289 0.270 0.281 10,532 0.2772 1.37%
2023-08-09 0 0.365 0.350 0.370 0.355 0.365 13,000 4,690 0.3608 0.277 0.266 0.281 0.270 0.277 17,115 0.2740 0.00%
2023-08-08 0 0.365 0.350 0.370 0.350 0.370 16,000 5,770 0.3606 0.277 0.266 0.281 0.266 0.281 21,064 0.2739 -1.35%
2023-08-07 0 0.370 0.365 0.375 0.360 0.370 12,000 4,410 0.3675 0.281 0.277 0.285 0.273 0.281 15,798 0.2791 0.00%
2023-08-04 0 0.370 0.370 0.375 0.365 0.365 58,000 21,170 0.3650 0.281 0.281 0.285 0.277 0.277 76,358 0.2772 0.00%
2023-08-03 0 0.370 0.360 0.375 0.360 0.390 152,000 55,990 0.3684 0.281 0.273 0.285 0.273 0.296 200,109 0.2798 0.00%
2023-08-02 0 0.370 0.370 0.400 0.370 0.370 2,000 740 0.3700 0.281 0.281 0.304 0.281 0.281 2,633 0.2810 -2.63%
2023-08-01 0 0.380 0.375 0.400 0.375 0.400 38,000 15,020 0.3953 0.289 0.285 0.304 0.285 0.304 50,027 0.3002 2.70%
2023-07-31 0 0.370 0.370 0.415 0.365 0.425 34,000 13,880 0.4082 0.281 0.281 0.315 0.277 0.323 44,761 0.3101 -1.33%
2023-07-28 0 0.375 0.375 0.380 0.365 0.375 4,000 1,480 0.3700 0.285 0.285 0.289 0.277 0.285 5,266 0.2810 -1.32%
2023-07-27 0 0.380 0.380 0.390 0.365 0.380 4,000 1,490 0.3725 0.289 0.289 0.296 0.277 0.289 5,266 0.2829 1.33%
2023-07-26 0 0.375 0.375 0.380 0.360 0.380 14,000 5,230 0.3736 0.285 0.285 0.289 0.273 0.289 18,431 0.2838 -1.32%
2023-07-25 0 0.380 0.360 0.380 0.360 0.380 12,000 4,480 0.3733 0.289 0.273 0.289 0.273 0.289 15,798 0.2836 0.00%
2023-07-24 0 0.380 0.380 0.390 0.360 0.385 12,000 4,520 0.3767 0.289 0.289 0.296 0.273 0.292 15,798 0.2861 0.00%
2023-07-21 0 0.380 0.365 0.380 0.380 0.380 4,000 1,520 0.3800 0.289 0.277 0.289 0.289 0.289 5,266 0.2886 -5.00%
2023-07-20 0 0.400 0.370 0.400 0.355 0.400 8,000 3,050 0.3813 0.304 0.281 0.304 0.270 0.304 10,532 0.2896 8.11%
2023-07-19 0 0.370 0.370 0.380 0.335 0.370 58,000 21,140 0.3645 0.281 0.281 0.289 0.254 0.281 76,358 0.2769 -2.63%
2023-07-18 0 0.380 0.360 0.390 0.360 0.380 6,000 2,240 0.3733 0.289 0.273 0.296 0.273 0.289 7,899 0.2836 0.00%
2023-07-14 0 0.380 0.380 0.390 0.375 0.390 12,000 4,620 0.3850 0.289 0.289 0.296 0.285 0.296 15,798 0.2924 -3.80%
2023-07-13 0 0.395 0.370 0.395 0.355 0.395 4,000 1,500 0.3750 0.300 0.281 0.300 0.270 0.300 5,266 0.2848 9.72%
2023-07-12 0 0.360 0.350 0.370 0.345 0.370 38,000 13,780 0.3626 0.273 0.266 0.281 0.262 0.281 50,027 0.2754 2.86%
2023-07-11 0 0.350 0.350 0.365 0.350 0.365 12,000 4,300 0.3583 0.266 0.266 0.277 0.266 0.277 15,798 0.2722 -5.41%
2023-07-10 0 0.370 0.355 0.380 0.345 0.375 26,000 9,570 0.3681 0.281 0.270 0.289 0.262 0.285 34,229 0.2796 5.71%
2023-07-07 0 0.350 0.350 0.380 0.345 0.350 4,000 1,390 0.3475 0.266 0.266 0.289 0.262 0.266 5,266 0.2640 -2.78%
2023-07-06 0 0.360 0.345 0.370 0.340 0.370 282,000 100,460 0.3562 0.273 0.262 0.281 0.258 0.281 371,256 0.2706 -1.37%
2023-07-05 0 0.365 0.355 0.380 0.365 0.365 2,000 730 0.3650 0.277 0.270 0.289 0.277 0.277 2,633 0.2772 -2.67%
2023-07-04 0 0.375 0.375 0.385 0.370 0.375 6,000 2,240 0.3733 0.285 0.285 0.292 0.281 0.285 7,899 0.2836 -2.60%
2023-07-03 0 0.385 0.385 0.390 0.375 0.375 2,000 750 0.3750 0.292 0.292 0.296 0.285 0.285 2,633 0.2848 -1.28%
2023-06-30 0 0.390 0.380 0.390 0.375 0.390 32,000 12,130 0.3791 0.296 0.289 0.296 0.285 0.296 42,128 0.2879 2.63%
2023-06-29 0 0.380 0.370 0.385 - - 0 0 - 0.289 0.281 0.292 - - 0 - 0.00%
2023-06-28 0 0.380 0.380 0.385 0.375 0.375 4,000 1,500 0.3750 0.289 0.289 0.292 0.285 0.285 5,266 0.2848 0.00%
2023-06-27 0 0.380 0.370 0.385 0.370 0.380 4,000 1,500 0.3750 0.289 0.281 0.292 0.281 0.289 5,266 0.2848 -1.30%
2023-06-26 0 0.385 0.385 0.390 0.370 0.390 18,000 6,930 0.3850 0.292 0.292 0.296 0.281 0.296 23,697 0.2924 0.00%
2023-06-23 0 0.385 0.375 0.385 0.355 0.385 58,000 21,770 0.3753 0.292 0.285 0.292 0.270 0.292 76,358 0.2851 4.05%
2023-06-21 0 0.370 0.365 0.370 0.360 0.405 491,000 180,325 0.3673 0.281 0.277 0.281 0.273 0.308 646,406 0.2790 -8.64%
2023-06-20 0 0.405 0.405 0.455 0.395 0.405 4,000 1,600 0.4000 0.308 0.308 0.346 0.300 0.308 5,266 0.3038 -1.22%
2023-06-19 0 0.410 0.410 0.420 0.390 0.400 4,000 1,580 0.3950 0.311 0.311 0.319 0.296 0.304 5,266 0.3000 2.50%
2023-06-16 0 0.400 0.385 0.410 0.390 0.400 6,000 2,380 0.3967 0.304 0.292 0.311 0.296 0.304 7,899 0.3013 0.00%
2023-06-15 0 0.400 0.385 0.410 0.385 0.400 6,000 2,370 0.3950 0.304 0.292 0.311 0.292 0.304 7,899 0.3000 0.00%
2023-06-14 0 0.400 0.400 0.405 0.385 0.400 4,000 1,570 0.3925 0.304 0.304 0.308 0.292 0.304 5,266 0.2981 5.26%
2023-06-13 0 0.380 0.375 0.430 0.380 0.400 28,000 10,730 0.3832 0.289 0.285 0.327 0.289 0.304 36,862 0.2911 -5.00%
2023-06-12 0 0.400 0.375 0.435 0.380 0.400 6,000 2,360 0.3933 0.304 0.285 0.330 0.289 0.304 7,899 0.2988 0.00%
2023-06-09 0 0.400 0.390 0.410 0.380 0.400 4,000 1,560 0.3900 0.304 0.296 0.311 0.289 0.304 5,266 0.2962 0.00%
2023-06-08 0 0.400 0.370 0.435 0.370 0.400 27,000 10,270 0.3804 0.304 0.281 0.330 0.281 0.304 35,546 0.2889 0.00%
2023-06-07 0 0.400 0.400 0.430 0.375 0.375 2,000 750 0.3750 0.304 0.304 0.327 0.285 0.285 2,633 0.2848 3.90%
2023-06-06 0 0.385 0.385 0.430 0.375 0.385 4,000 1,520 0.3800 0.292 0.292 0.327 0.285 0.292 5,266 0.2886 0.00%
2023-06-05 0 0.385 0.365 0.410 0.375 0.385 4,000 1,520 0.3800 0.292 0.277 0.311 0.285 0.292 5,266 0.2886 0.00%
2023-06-02 0 0.385 0.385 0.420 0.365 0.385 38,000 14,200 0.3737 0.292 0.292 0.319 0.277 0.292 50,027 0.2838 1.32%
2023-06-01 0 0.380 0.370 0.440 0.380 0.380 2,000 760 0.3800 0.289 0.281 0.334 0.289 0.289 2,633 0.2886 -2.56%
2023-05-31 0 0.390 0.370 0.410 0.375 0.390 6,000 2,310 0.3850 0.296 0.281 0.311 0.285 0.296 7,899 0.2924 0.00%
2023-05-30 0 0.390 0.365 0.390 0.375 0.390 12,000 4,620 0.3850 0.296 0.277 0.296 0.285 0.296 15,798 0.2924 6.85%
2023-05-29 0 0.365 0.365 0.395 0.365 0.390 14,000 5,310 0.3793 0.277 0.277 0.300 0.277 0.296 18,431 0.2881 -5.19%
2023-05-25 0 0.385 0.380 0.420 - - 0 0 - 0.292 0.289 0.319 - - 0 - 0.00%
2023-05-24 0 0.385 0.380 0.420 0.385 0.390 6,000 2,320 0.3867 0.292 0.289 0.319 0.292 0.296 7,899 0.2937 -3.75%
2023-05-23 0 0.400 0.380 0.435 0.385 0.400 6,000 2,370 0.3950 0.304 0.289 0.330 0.292 0.304 7,899 0.3000 0.00%
2023-05-22 0 0.400 0.375 0.420 0.380 0.400 6,000 2,360 0.3933 0.304 0.285 0.319 0.289 0.304 7,899 0.2988 2.56%
2023-05-19 0 0.390 0.375 0.390 0.410 0.410 4,000 1,640 0.4100 0.296 0.285 0.296 0.311 0.311 5,266 0.3114 -2.50%
2023-05-18 0 0.400 0.380 0.400 0.390 0.400 6,000 2,380 0.3967 0.304 0.289 0.304 0.296 0.304 7,899 0.3013 0.00%
2023-05-17 0 0.400 0.385 0.405 0.400 0.400 2,000 800 0.4000 0.304 0.292 0.308 0.304 0.304 2,633 0.3038 -4.76%
2023-05-16 0 0.420 0.380 0.420 0.380 0.420 8,000 3,200 0.4000 0.319 0.289 0.319 0.289 0.319 10,532 0.3038 0.00%
2023-05-15 0 0.420 0.370 0.420 0.370 0.420 8,000 3,130 0.3913 0.319 0.281 0.319 0.281 0.319 10,532 0.2972 1.20%
2023-05-12 0 0.415 0.375 0.415 - - 0 0 - 0.315 0.285 0.315 - - 0 - 0.00%
2023-05-11 0 0.415 0.370 0.420 - - 0 0 - 0.315 0.281 0.319 - - 0 - 0.00%
2023-05-10 0 0.415 0.415 0.420 - - 0 0 - 0.315 0.315 0.319 - - 0 - 2.47%
2023-05-09 0 0.405 0.380 0.405 - - 0 0 - 0.308 0.289 0.308 - - 0 - -7.95%
2023-05-08 0 0.440 0.370 0.420 0.365 0.440 64,000 24,790 0.3873 0.334 0.281 0.319 0.277 0.334 84,257 0.2942 12.82%
2023-05-05 0 0.390 0.375 0.390 0.370 0.400 125,000 46,840 0.3747 0.296 0.285 0.296 0.281 0.304 164,564 0.2846 -4.88%
2023-05-04 0 0.410 0.370 0.425 - - 0 0 - 0.311 0.281 0.323 - - 0 - 0.00%
2023-05-03 0 0.410 0.370 0.430 - - 0 0 - 0.311 0.281 0.327 - - 0 - 0.00%
2023-05-02 0 0.410 0.370 0.410 0.405 0.410 12,000 4,870 0.4058 0.311 0.281 0.311 0.308 0.311 15,798 0.3083 0.00%
2023-04-28 0 0.410 0.370 0.420 0.410 0.410 6,000 2,460 0.4100 0.311 0.281 0.319 0.311 0.311 7,899 0.3114 3.80%
2023-04-27 0 0.395 0.370 0.410 - - 0 0 - 0.300 0.281 0.311 - - 0 - 0.00%
2023-04-26 0 0.395 0.370 0.410 - - 0 0 - 0.300 0.281 0.311 - - 0 - 0.00%
2023-04-25 0 0.395 0.370 0.400 0.395 0.395 4,000 1,580 0.3950 0.300 0.281 0.304 0.300 0.300 5,266 0.3000 2.60%
2023-04-24 0 0.385 0.370 0.395 0.385 0.395 6,000 2,350 0.3917 0.292 0.281 0.300 0.292 0.300 7,899 0.2975 0.00%
2023-04-21 0 0.385 0.400 0.450 0.365 0.385 4,000 1,500 0.3750 0.292 0.304 0.342 0.277 0.292 5,266 0.2848 2.67%
2023-04-20 0 0.375 0.370 0.410 0.370 0.390 68,000 25,770 0.3790 0.285 0.281 0.311 0.281 0.296 89,523 0.2879 -6.25%
2023-04-19 0 0.400 0.375 0.400 0.380 0.400 6,000 2,350 0.3917 0.304 0.285 0.304 0.289 0.304 7,899 0.2975 0.00%
2023-04-18 0 0.400 0.385 0.400 0.385 0.400 13,000 5,090 0.3915 0.304 0.292 0.304 0.292 0.304 17,115 0.2974 -1.23%
2023-04-17 0 0.405 0.380 0.410 0.380 0.410 44,000 17,170 0.3902 0.308 0.289 0.311 0.289 0.311 57,926 0.2964 -1.22%
2023-04-14 0 0.410 0.390 0.410 0.390 0.410 12,000 4,820 0.4017 0.311 0.296 0.311 0.296 0.311 15,798 0.3051 2.50%
2023-04-13 0 0.400 0.390 0.405 0.390 0.400 6,000 2,380 0.3967 0.304 0.296 0.308 0.296 0.304 7,899 0.3013 -1.23%
2023-04-12 0 0.405 0.385 0.410 0.390 0.405 6,000 2,400 0.4000 0.308 0.292 0.311 0.296 0.308 7,899 0.3038 1.25%
2023-04-11 0 0.400 0.385 0.405 0.380 0.405 64,000 25,170 0.3933 0.304 0.292 0.308 0.289 0.308 84,257 0.2987 -2.44%
2023-04-06 0 0.410 0.390 0.410 0.390 0.410 6,000 2,420 0.4033 0.311 0.296 0.311 0.296 0.311 7,899 0.3064 0.00%
2023-04-04 0 0.410 0.380 0.410 0.380 0.410 6,000 2,400 0.4000 0.311 0.289 0.311 0.289 0.311 7,899 0.3038 5.13%
2023-04-03 0 0.390 0.370 0.410 0.410 0.410 4,000 1,640 0.4100 0.296 0.281 0.311 0.311 0.311 5,266 0.3114 0.00%
2023-03-31 0 0.390 0.375 0.390 0.365 0.410 304,000 117,520 0.3866 0.296 0.285 0.296 0.277 0.311 400,219 0.2936 -4.88%
2023-03-30 0 0.410 0.390 0.410 0.390 0.420 42,000 17,210 0.4098 0.311 0.296 0.311 0.296 0.319 55,293 0.3112 -2.38%
2023-03-29 0 0.420 0.395 0.420 0.390 0.420 29,800 12,146 0.4076 0.319 0.300 0.319 0.296 0.319 39,232 0.3096 3.70%
2023-03-28 0 0.405 0.405 0.410 0.405 0.415 30,000 12,270 0.4090 0.308 0.308 0.311 0.308 0.315 39,495 0.3107 -5.81%
2023-03-27 0 0.430 0.410 0.440 0.425 0.430 4,000 1,710 0.4275 0.327 0.311 0.334 0.323 0.327 5,266 0.3247 -2.27%
2023-03-24 0 0.440 0.400 0.445 0.410 0.410 2,000 820 0.4100 0.334 0.304 0.338 0.311 0.311 2,633 0.3114 7.32%
2023-03-23 0 0.410 0.400 0.430 0.410 0.420 18,000 7,470 0.4150 0.311 0.304 0.327 0.311 0.319 23,697 0.3152 -2.38%
2023-03-22 0 0.420 0.405 0.445 0.405 0.420 4,000 1,650 0.4125 0.319 0.308 0.338 0.308 0.319 5,266 0.3133 2.44%
2023-03-21 0 0.410 0.410 0.430 0.410 0.430 8,000 3,360 0.4200 0.311 0.311 0.327 0.311 0.327 10,532 0.3190 -4.65%
2023-03-20 0 0.430 0.420 0.445 - - 0 0 - 0.327 0.319 0.338 - - 0 - -4.44%
2023-03-17 0 0.450 0.410 0.450 0.410 0.450 6,000 2,550 0.4250 0.342 0.311 0.342 0.311 0.342 7,899 0.3228 4.65%
2023-03-16 0 0.430 0.405 0.450 0.420 0.430 6,000 2,560 0.4267 0.327 0.308 0.342 0.319 0.327 7,899 0.3241 -2.27%
2023-03-15 0 0.440 0.430 0.440 0.420 0.440 18,000 7,600 0.4222 0.334 0.327 0.334 0.319 0.334 23,697 0.3207 0.00%
2023-03-14 0 0.440 0.405 0.440 0.420 0.440 4,000 1,720 0.4300 0.334 0.308 0.334 0.319 0.334 5,266 0.3266 0.00%
2023-03-13 0 0.440 0.400 0.475 0.420 0.460 14,000 6,000 0.4286 0.334 0.304 0.361 0.319 0.349 18,431 0.3255 4.76%
2023-03-10 0 0.420 0.420 0.435 0.390 0.420 4,000 1,620 0.4050 0.319 0.319 0.330 0.296 0.319 5,266 0.3076 3.70%
2023-03-09 0 0.405 0.405 0.445 0.405 0.420 282,000 114,240 0.4051 0.308 0.308 0.338 0.308 0.319 371,256 0.3077 -5.81%
2023-03-08 0 0.430 0.430 0.440 0.420 0.420 2,000 840 0.4200 0.327 0.327 0.334 0.319 0.319 2,633 0.3190 -2.27%
2023-03-07 0 0.440 0.435 0.440 0.410 0.440 74,000 31,140 0.4208 0.334 0.330 0.334 0.311 0.334 97,422 0.3196 1.15%
2023-03-06 0 0.435 0.430 0.440 0.420 0.450 244,000 103,920 0.4259 0.330 0.327 0.334 0.319 0.342 321,228 0.3235 -6.45%
2023-03-03 0 0.465 0.460 0.465 0.420 0.465 10,000 4,470 0.4470 0.353 0.349 0.353 0.319 0.353 13,165 0.3395 6.90%
2023-03-02 0 0.435 0.420 0.435 0.435 0.435 6,000 2,610 0.4350 0.330 0.319 0.330 0.330 0.330 7,899 0.3304 -1.14%
2023-03-01 0 0.440 0.435 0.440 0.415 0.440 70,000 29,880 0.4269 0.334 0.330 0.334 0.315 0.334 92,156 0.3242 0.00%
2023-02-28 0 0.440 0.435 0.440 0.420 0.440 40,000 17,030 0.4258 0.334 0.330 0.334 0.319 0.334 52,660 0.3234 -1.12%
2023-02-27 0 0.445 0.420 0.445 0.430 0.450 44,000 19,700 0.4477 0.338 0.319 0.338 0.327 0.342 57,926 0.3401 -1.11%
2023-02-24 0 0.450 0.435 0.450 0.425 0.450 4,000 1,750 0.4375 0.342 0.330 0.342 0.323 0.342 5,266 0.3323 1.12%
2023-02-23 0 0.445 0.430 0.445 0.430 0.445 28,000 12,230 0.4368 0.338 0.327 0.338 0.327 0.338 36,862 0.3318 7.23%
2023-02-22 0 0.415 0.435 0.440 0.410 0.440 110,000 46,220 0.4202 0.315 0.330 0.334 0.311 0.334 144,816 0.3192 -8.79%
2023-02-21 0 0.455 0.435 0.455 0.435 0.455 8,000 3,560 0.4450 0.346 0.330 0.346 0.330 0.346 10,532 0.3380 0.00%
2023-02-20 0 0.455 0.435 0.455 0.435 0.455 6,000 2,690 0.4483 0.346 0.330 0.346 0.330 0.346 7,899 0.3405 1.11%
2023-02-17 0 0.450 0.435 0.450 0.430 0.455 34,000 15,120 0.4447 0.342 0.330 0.342 0.327 0.346 44,761 0.3378 -1.10%
2023-02-16 0 0.455 0.440 0.455 0.420 0.455 21,000 8,940 0.4257 0.346 0.334 0.346 0.319 0.346 27,647 0.3234 0.00%
2023-02-15 0 0.455 0.415 0.455 0.440 0.455 16,000 7,100 0.4438 0.346 0.315 0.346 0.334 0.346 21,064 0.3371 -1.09%
2023-02-14 0 0.460 0.440 0.460 0.440 0.465 8,000 3,620 0.4525 0.349 0.334 0.349 0.334 0.353 10,532 0.3437 1.10%
2023-02-13 0 0.455 0.425 0.455 0.450 0.460 12,000 5,460 0.4550 0.346 0.323 0.346 0.342 0.349 15,798 0.3456 -3.19%
2023-02-10 0 0.470 0.430 0.470 0.450 0.470 8,000 3,640 0.4550 0.357 0.327 0.357 0.342 0.357 10,532 0.3456 0.00%
2023-02-09 0 0.470 0.435 0.470 0.450 0.470 10,000 4,580 0.4580 0.357 0.330 0.357 0.342 0.357 13,165 0.3479 0.00%
2023-02-08 0 0.470 0.430 0.470 - - 0 0 - 0.357 0.327 0.357 - - 0 - 0.00%
2023-02-07 0 0.470 0.430 0.470 - - 0 0 - 0.357 0.327 0.357 - - 0 - 0.00%
2023-02-06 0 0.470 0.435 0.470 - - 0 0 - 0.357 0.330 0.357 - - 0 - -1.05%
2023-02-03 0 0.475 0.420 0.480 0.450 0.475 20,000 9,050 0.4525 0.361 0.319 0.365 0.342 0.361 26,330 0.3437 3.26%
2023-02-02 0 0.460 0.425 0.465 - - 0 0 - 0.349 0.323 0.353 - - 0 - 0.00%
2023-02-01 0 0.460 0.430 0.460 0.430 0.460 20,000 8,780 0.4390 0.349 0.327 0.349 0.327 0.349 26,330 0.3335 6.98%
2023-01-31 0 0.430 0.415 0.440 0.405 0.440 223,000 93,300 0.4184 0.327 0.315 0.334 0.308 0.334 293,582 0.3178 -7.53%
2023-01-30 0 0.465 0.420 0.465 - - 0 0 - 0.353 0.319 0.353 - - 0 - 0.00%
2023-01-27 0 0.465 0.415 0.465 - - 0 0 - 0.353 0.315 0.353 - - 0 - 0.00%
2023-01-26 0 0.465 0.415 0.465 - - 0 0 - 0.353 0.315 0.353 - - 0 - 0.00%
2023-01-20 0 0.465 0.420 0.465 0.445 0.465 72,000 32,080 0.4456 0.353 0.319 0.353 0.338 0.353 94,789 0.3384 3.33%
2023-01-19 0 0.450 0.415 0.450 0.450 0.450 2,000 900 0.4500 0.342 0.315 0.342 0.342 0.342 2,633 0.3418 1.12%
2023-01-18 0 0.445 0.410 0.445 0.435 0.445 36,000 15,750 0.4375 0.338 0.311 0.338 0.330 0.338 47,394 0.3323 0.00%
2023-01-17 0 0.445 0.420 0.445 0.445 0.445 76,000 33,820 0.4450 0.338 0.319 0.338 0.338 0.338 100,055 0.3380 1.14%
2023-01-16 0 0.440 0.430 0.440 0.400 0.440 58,000 24,900 0.4293 0.334 0.327 0.334 0.304 0.334 76,358 0.3261 2.33%
2023-01-13 0 0.430 0.405 0.430 0.400 0.430 36,000 15,320 0.4256 0.327 0.308 0.327 0.304 0.327 47,394 0.3232 0.00%
2023-01-12 0 0.430 0.400 0.430 - - 0 0 - 0.327 0.304 0.327 - - 0 - -3.37%
2023-01-11 0 0.445 0.405 0.445 0.445 0.445 2,000 890 0.4450 0.338 0.308 0.338 0.338 0.338 2,633 0.3380 3.49%
2023-01-10 0 0.430 0.405 0.430 - - 0 0 - 0.327 0.308 0.327 - - 0 - 0.00%
2023-01-09 0 0.430 0.400 0.430 - - 0 0 - 0.327 0.304 0.327 - - 0 - -1.15%
2023-01-06 0 0.435 0.405 0.445 0.435 0.435 4,000 1,740 0.4350 0.330 0.308 0.338 0.330 0.330 5,266 0.3304 3.57%
2023-01-05 0 0.420 0.405 0.425 - - 0 0 - 0.319 0.308 0.323 - - 0 - 0.00%
2023-01-04 0 0.420 0.400 0.430 0.395 0.440 66,000 27,210 0.4123 0.319 0.304 0.327 0.300 0.334 86,890 0.3132 -5.62%
2023-01-03 0 0.445 0.395 0.445 0.410 0.445 34,000 14,030 0.4126 0.338 0.300 0.338 0.311 0.338 44,761 0.3134 5.95%
2022-12-30 0 0.420 0.395 0.420 0.410 0.445 336,000 144,090 0.4288 0.319 0.300 0.319 0.311 0.338 442,347 0.3257 5.00%
2022-12-29 0 0.400 0.395 0.410 0.380 0.400 7,021,000 2,773,265 0.3950 0.304 0.300 0.311 0.289 0.304 9,243,211 0.3000 1.27%
2022-12-28 0 0.395 0.380 0.395 - - 0 0 - 0.300 0.289 0.300 - - 0 - 0.00%
2022-12-23 0 0.395 0.380 0.400 - - 0 0 - 0.300 0.289 0.304 - - 0 - 0.00%
2022-12-22 0 0.395 0.380 0.400 - - 0 0 - 0.300 0.289 0.304 - - 0 - 0.00%
2022-12-21 0 0.395 0.380 0.400 - - 0 0 - 0.300 0.289 0.304 - - 0 - 0.00%
2022-12-20 0 0.395 0.380 0.400 - - 0 0 - 0.300 0.289 0.304 - - 0 - 0.00%
2022-12-19 0 0.395 0.380 0.400 - - 0 0 - 0.300 0.289 0.304 - - 0 - 0.00%
2022-12-16 0 0.395 0.380 0.395 - - 0 0 - 0.300 0.289 0.300 - - 0 - 0.00%
2022-12-15 0 0.395 0.380 0.395 - - 0 0 - 0.300 0.289 0.300 - - 0 - 0.00%
2022-12-14 0 0.395 0.380 0.400 - - 0 0 - 0.300 0.289 0.304 - - 0 - 0.00%
2022-12-13 0 0.395 0.380 0.395 0.380 0.395 32,000 12,480 0.3900 0.300 0.289 0.300 0.289 0.300 42,128 0.2962 -1.25%
2022-12-12 0 0.400 0.375 0.400 0.375 0.400 78,000 30,840 0.3954 0.304 0.285 0.304 0.285 0.304 102,688 0.3003 0.00%
2022-12-09 0 0.400 0.375 0.400 0.395 0.400 70,000 27,660 0.3951 0.304 0.285 0.304 0.300 0.304 92,156 0.3001 3.90%
2022-12-08 0 0.395 0.380 0.395 - - 0 0 - 0.292 0.281 0.292 - - 0 - 0.00%
2022-12-07 0 0.395 0.385 0.395 - - 0 0 - 0.292 0.285 0.292 - - 0 - 0.00%
2022-12-06 0 0.395 0.385 0.395 - - 0 0 - 0.292 0.285 0.292 - - 0 - 0.00%
2022-12-05 0 0.395 0.380 0.395 0.380 0.395 38,000 14,690 0.3866 0.292 0.281 0.292 0.281 0.292 51,327 0.2862 -1.25%
2022-12-02 0 0.400 0.380 0.400 - - 0 0 - 0.296 0.281 0.296 - - 0 - 0.00%
2022-12-01 0 0.400 0.380 0.400 - - 0 0 - 0.296 0.281 0.296 - - 0 - 0.00%
2022-11-30 0 0.400 0.380 0.400 - - 0 0 - 0.296 0.281 0.296 - - 0 - 0.00%
2022-11-29 0 0.400 0.380 0.400 - - 0 0 - 0.296 0.281 0.296 - - 0 - 0.00%
2022-11-28 0 0.400 0.380 0.405 - - 0 0 - 0.296 0.281 0.300 - - 0 - 0.00%
2022-11-25 0 0.400 0.380 0.410 - - 0 0 - 0.296 0.281 0.304 - - 0 - 0.00%
2022-11-24 0 0.400 0.380 0.410 - - 0 0 - 0.296 0.281 0.304 - - 0 - 0.00%
2022-11-23 0 0.400 0.380 0.410 - - 0 0 - 0.296 0.281 0.304 - - 0 - 0.00%
2022-11-22 0 0.400 0.380 0.410 - - 0 0 - 0.296 0.281 0.304 - - 0 - 0.00%
2022-11-21 0 0.400 0.380 0.410 - - 0 0 - 0.296 0.281 0.304 - - 0 - 0.00%
2022-11-18 0 0.400 0.380 0.400 - - 0 0 - 0.296 0.281 0.296 - - 0 - 0.00%
2022-11-17 0 0.400 0.380 0.400 - - 0 0 - 0.296 0.281 0.296 - - 0 - 0.00%
2022-11-16 0 0.400 0.380 0.400 0.375 0.400 28,000 10,790 0.3854 0.296 0.281 0.296 0.278 0.296 37,820 0.2853 0.00%
2022-11-15 0 0.400 0.380 0.400 - - 0 0 - 0.296 0.281 0.296 - - 0 - 0.00%
2022-11-14 0 0.400 0.380 0.400 - - 0 0 - 0.296 0.281 0.296 - - 0 - -1.23%
2022-11-11 0 0.405 0.395 0.405 0.405 0.405 4,000 1,620 0.4050 0.300 0.292 0.300 0.300 0.300 5,403 0.2998 1.25%
2022-11-10 0 0.400 0.380 0.405 - - 0 0 - 0.296 0.281 0.300 - - 0 - 0.00%
2022-11-09 0 0.400 0.375 0.400 0.375 0.400 24,000 9,430 0.3929 0.296 0.278 0.296 0.278 0.296 32,417 0.2909 0.00%
2022-11-08 0 0.400 0.375 0.400 - - 0 0 - 0.296 0.278 0.296 - - 0 - 0.00%
2022-11-07 0 0.400 0.375 0.405 - - 0 0 - 0.296 0.278 0.300 - - 0 - 0.00%
2022-11-04 0 0.400 0.375 0.400 0.400 0.400 4,000 1,600 0.4000 0.296 0.278 0.296 0.296 0.296 5,403 0.2961 1.27%
2022-11-03 0 0.395 0.375 0.395 - - 0 0 - 0.292 0.278 0.292 - - 0 - -1.25%
2022-11-02 0 0.400 0.380 0.400 0.390 0.400 42,000 16,400 0.3905 0.296 0.281 0.296 0.289 0.296 56,730 0.2891 0.00%
2022-11-01 0 0.400 0.385 0.400 0.370 0.400 228,000 87,470 0.3836 0.296 0.285 0.296 0.274 0.296 307,961 0.2840 -1.23%
2022-10-31 0 0.405 0.380 0.405 - - 0 0 - 0.300 0.281 0.300 - - 0 - 0.00%
2022-10-28 0 0.405 0.380 0.405 0.380 0.405 74,000 28,890 0.3904 0.300 0.281 0.300 0.281 0.300 99,952 0.2890 0.00%
2022-10-27 0 0.405 0.380 0.405 - - 0 0 - 0.300 0.281 0.300 - - 0 - 0.00%
2022-10-26 0 0.405 0.380 0.405 - - 0 0 - 0.300 0.281 0.300 - - 0 - 0.00%
2022-10-25 0 0.405 0.380 0.405 - - 0 0 - 0.300 0.281 0.300 - - 0 - -1.22%
2022-10-24 0 0.410 0.380 0.410 0.380 0.410 56,000 22,290 0.3980 0.304 0.281 0.304 0.281 0.304 75,639 0.2947 0.00%
2022-10-21 0 0.410 0.380 0.410 - - 0 0 - 0.304 0.281 0.304 - - 0 - 0.00%
2022-10-20 0 0.410 0.380 0.410 - - 0 0 - 0.304 0.281 0.304 - - 0 - 0.00%
2022-10-19 0 0.410 0.380 0.410 - - 0 0 - 0.304 0.281 0.304 - - 0 - 0.00%
2022-10-18 0 0.410 0.385 0.410 0.410 0.410 10,000 4,100 0.4100 0.304 0.285 0.304 0.304 0.304 13,507 0.3035 1.23%
2022-10-17 0 0.405 0.380 0.405 0.380 0.405 144,000 56,820 0.3946 0.300 0.281 0.300 0.281 0.300 194,501 0.2921 0.00%
2022-10-14 0 0.405 0.380 0.405 0.400 0.405 236,000 94,910 0.4022 0.300 0.281 0.300 0.296 0.300 318,766 0.2977 0.00%
2022-10-13 0 0.405 0.380 0.405 0.400 0.410 122,000 49,020 0.4018 0.300 0.281 0.300 0.296 0.304 164,786 0.2975 -1.22%
2022-10-12 0 0.410 0.380 0.410 0.410 0.410 300,000 123,000 0.4100 0.304 0.281 0.304 0.304 0.304 405,211 0.3035 0.00%
2022-10-11 0 0.410 0.380 0.410 0.410 0.410 120,000 49,200 0.4100 0.304 0.281 0.304 0.304 0.304 162,085 0.3035 0.00%
2022-10-10 0 0.410 0.400 0.410 0.400 0.410 359,000 146,260 0.4074 0.304 0.296 0.304 0.296 0.304 484,903 0.3016 1.23%
2022-10-07 0 0.405 0.390 0.405 0.395 0.405 202,000 80,010 0.3961 0.300 0.289 0.300 0.292 0.300 272,842 0.2932 0.00%
2022-10-06 0 0.405 0.380 0.425 0.400 0.400 50,000 20,000 0.4000 0.300 0.281 0.315 0.296 0.296 67,535 0.2961 0.00%
2022-10-05 0 0.405 0.400 0.405 0.395 0.405 218,000 87,210 0.4000 0.300 0.296 0.300 0.292 0.300 294,454 0.2962 1.25%
2022-10-03 0 0.400 0.370 0.405 - - 0 0 - 0.296 0.274 0.300 - - 0 - 0.00%
2022-09-30 0 0.400 0.375 0.395 0.400 0.410 30,000 12,020 0.4007 0.296 0.278 0.292 0.296 0.304 40,521 0.2966 0.00%
2022-09-29 0 0.400 0.380 0.400 - - 0 0 - 0.296 0.281 0.296 - - 0 - 0.00%
2022-09-28 0 0.400 0.390 0.400 0.385 0.400 244,000 94,830 0.3886 0.296 0.289 0.296 0.285 0.296 329,572 0.2877 0.00%
2022-09-27 0 0.400 0.390 0.400 0.390 0.400 204,000 79,980 0.3921 0.296 0.289 0.296 0.289 0.296 275,544 0.2903 1.27%
2022-09-26 0 0.395 0.390 0.405 0.395 0.405 602,000 241,380 0.4010 0.292 0.289 0.300 0.292 0.300 813,124 0.2969 -1.25%
2022-09-23 0 0.400 0.390 0.405 0.400 0.405 270,000 108,580 0.4021 0.296 0.289 0.300 0.296 0.300 364,690 0.2977 -1.23%
2022-09-22 0 0.405 0.390 0.405 0.400 0.405 392,000 158,360 0.4040 0.300 0.289 0.300 0.296 0.300 529,476 0.2991 0.00%
2022-09-21 0 0.405 0.400 0.410 0.405 0.425 610,000 249,730 0.4094 0.300 0.296 0.304 0.300 0.315 823,930 0.3031 0.00%
2022-09-20 0 0.405 0.400 0.415 - - 0 0 - 0.300 0.296 0.307 - - 0 - 0.00%
2022-09-19 0 0.405 0.395 0.445 0.395 0.415 314,000 128,080 0.4079 0.300 0.292 0.329 0.292 0.307 424,121 0.3020 1.25%
2022-09-16 0 0.400 0.400 0.405 0.395 0.395 256,000 101,120 0.3950 0.296 0.296 0.300 0.292 0.292 345,780 0.2924 0.00%
2022-09-15 0 0.400 0.400 0.415 0.390 0.410 364,000 146,500 0.4025 0.296 0.296 0.307 0.289 0.304 491,656 0.2980 0.00%
2022-09-14 0 0.400 0.385 0.400 0.375 0.400 270,000 106,190 0.3933 0.296 0.285 0.296 0.278 0.296 364,690 0.2912 0.00%
2022-09-13 0 0.400 0.390 0.400 0.390 0.400 542,000 214,110 0.3950 0.296 0.289 0.296 0.289 0.296 732,082 0.2925 3.90%
2022-09-09 0 0.385 0.380 0.395 0.380 0.390 210,000 81,240 0.3869 0.285 0.281 0.292 0.281 0.289 283,648 0.2864 0.00%
2022-09-08 0 0.385 0.375 0.385 - - 0 0 - 0.285 0.278 0.285 - - 0 - 0.00%
2022-09-07 0 0.385 0.370 0.390 0.370 0.385 290,000 107,420 0.3704 0.285 0.274 0.289 0.274 0.285 391,704 0.2742 0.00%
2022-09-06 0 0.385 0.365 0.385 - - 0 0 - 0.285 0.270 0.285 - - 0 - 0.00%
2022-09-05 0 0.385 0.370 0.385 - - 0 0 - 0.285 0.274 0.285 - - 0 - 0.00%
2022-09-02 0 0.385 0.375 0.385 - - 0 0 - 0.285 0.278 0.285 - - 0 - 0.00%
2022-09-01 0 0.385 0.370 0.400 - - 0 0 - 0.285 0.274 0.296 - - 0 - 0.00%
2022-08-31 0 0.385 0.375 0.385 0.370 0.390 638,000 240,100 0.3763 0.285 0.278 0.285 0.274 0.289 861,749 0.2786 -1.28%
2022-08-30 0 0.390 0.385 0.395 0.385 0.410 786,000 307,750 0.3915 0.289 0.285 0.292 0.285 0.304 1,061,653 0.2899 1.30%
2022-08-29 0 0.385 0.360 0.385 0.380 0.390 372,000 143,880 0.3868 0.285 0.267 0.285 0.281 0.289 502,462 0.2864 2.67%
2022-08-26 0 0.375 0.360 0.380 0.370 0.375 14,000 5,200 0.3714 0.278 0.267 0.281 0.274 0.278 18,910 0.2750 0.00%
2022-08-25 0 0.375 0.360 0.375 0.360 0.385 266,000 96,800 0.3639 0.278 0.267 0.278 0.267 0.285 359,287 0.2694 -2.60%
2022-08-24 0 0.385 0.360 0.385 0.385 0.385 2,000 770 0.3850 0.285 0.267 0.285 0.285 0.285 2,701 0.2850 1.32%
2022-08-23 0 0.380 0.365 0.385 - - 0 0 - 0.281 0.270 0.285 - - 0 - 0.00%
2022-08-22 0 0.380 0.360 0.380 0.380 0.380 10,000 3,800 0.3800 0.281 0.267 0.281 0.281 0.281 13,507 0.2813 2.70%
2022-08-19 0 0.385 0.370 0.385 0.370 0.390 72,000 27,220 0.3781 0.274 0.263 0.274 0.263 0.277 101,193 0.2690 0.00%
2022-08-18 0 0.385 0.370 0.385 0.380 0.390 24,000 9,250 0.3854 0.274 0.263 0.274 0.270 0.277 33,731 0.2742 0.00%
2022-08-17 0 0.385 0.385 0.395 - - 0 0 - 0.274 0.274 0.281 - - 0 - 0.00%
2022-08-16 0 0.385 0.380 0.390 0.385 0.400 82,000 31,900 0.3890 0.274 0.270 0.277 0.274 0.285 115,248 0.2768 -1.28%
2022-08-15 0 0.390 0.385 0.390 - - 0 0 - 0.277 0.274 0.277 - - 0 - -1.27%
2022-08-12 0 0.395 0.380 0.395 - - 0 0 - 0.281 0.270 0.281 - - 0 - -1.25%
2022-08-11 0 0.400 0.375 0.400 0.385 0.400 80,000 30,950 0.3869 0.285 0.267 0.285 0.274 0.285 112,437 0.2753 5.26%
2022-08-10 0 0.380 0.365 0.390 - - 0 0 - 0.270 0.260 0.277 - - 0 - 0.00%
2022-08-09 0 0.380 0.380 0.390 - - 0 0 - 0.270 0.270 0.277 - - 0 - 1.33%
2022-08-08 0 0.375 0.360 0.375 - - 0 0 - 0.267 0.256 0.267 - - 0 - 0.00%
2022-08-05 0 0.375 0.360 0.390 - - 0 0 - 0.267 0.256 0.277 - - 0 - 0.00%
2022-08-04 0 0.375 0.360 0.385 - - 0 0 - 0.267 0.256 0.274 - - 0 - 0.00%
2022-08-03 0 0.375 0.360 0.375 0.375 0.375 68,000 25,500 0.3750 0.267 0.256 0.267 0.267 0.267 95,571 0.2668 0.00%
2022-08-02 0 0.375 0.360 0.390 - - 0 0 - 0.267 0.256 0.277 - - 0 - 0.00%
2022-08-01 0 0.375 0.360 0.385 - - 0 0 - 0.267 0.256 0.274 - - 0 - 0.00%
2022-07-29 0 0.375 0.365 0.390 - - 0 0 - 0.267 0.260 0.277 - - 0 - 0.00%
2022-07-28 0 0.375 0.370 0.390 - - 0 0 - 0.267 0.263 0.277 - - 0 - 0.00%
2022-07-27 0 0.375 0.370 0.390 - - 0 0 - 0.267 0.263 0.277 - - 0 - 0.00%
2022-07-26 0 0.375 0.370 0.385 - - 0 0 - 0.267 0.263 0.274 - - 0 - 0.00%
2022-07-25 0 0.375 0.360 0.390 - - 0 0 - 0.267 0.256 0.277 - - 0 - 0.00%
2022-07-22 0 0.375 0.375 0.385 0.375 0.380 48,000 18,120 0.3775 0.267 0.267 0.274 0.267 0.270 67,462 0.2686 -3.85%
2022-07-21 0 0.390 0.390 0.395 0.390 0.390 4,000 1,560 0.3900 0.277 0.277 0.281 0.277 0.277 5,622 0.2775 -1.27%
2022-07-20 0 0.395 0.390 0.395 - - 0 0 - 0.281 0.277 0.281 - - 0 - 0.00%
2022-07-19 0 0.395 0.380 0.395 0.370 0.395 6,000 2,310 0.3850 0.281 0.270 0.281 0.263 0.281 8,433 0.2739 0.00%
2022-07-18 0 0.395 0.370 0.395 0.365 0.395 126,000 47,120 0.3740 0.281 0.263 0.281 0.260 0.281 177,088 0.2661 3.95%
2022-07-15 0 0.380 0.360 0.380 0.360 0.380 432,000 158,080 0.3659 0.270 0.256 0.270 0.256 0.270 607,160 0.2604 -3.80%
2022-07-14 0 0.395 0.380 0.395 - - 0 0 - 0.281 0.270 0.281 - - 0 - 0.00%
2022-07-13 0 0.395 0.385 0.395 0.385 0.395 118,000 45,610 0.3865 0.281 0.274 0.281 0.274 0.281 165,845 0.2750 -1.25%
2022-07-12 0 0.400 0.390 0.400 0.390 0.400 196,000 76,640 0.3910 0.285 0.277 0.285 0.277 0.285 275,471 0.2782 -2.44%
2022-07-11 0 0.410 0.395 0.410 0.390 0.410 72,000 29,010 0.4029 0.292 0.281 0.292 0.277 0.292 101,193 0.2867 1.23%
2022-07-08 0 0.405 0.390 0.405 0.395 0.410 294,000 118,060 0.4016 0.288 0.277 0.288 0.281 0.292 413,206 0.2857 5.19%
2022-07-07 0 0.385 0.385 0.400 0.380 0.390 162,000 62,350 0.3849 0.274 0.274 0.285 0.270 0.277 227,685 0.2738 1.32%
2022-07-06 0 0.380 0.365 0.385 0.370 0.385 120,002 44,750 0.3729 0.270 0.260 0.274 0.263 0.274 168,658 0.2653 -1.30%
2022-07-05 0 0.385 0.375 0.385 0.375 0.390 366,000 139,620 0.3815 0.274 0.267 0.274 0.267 0.277 514,399 0.2714 -3.75%
2022-07-04 0 0.400 0.390 0.400 0.395 0.400 208,000 82,260 0.3955 0.285 0.277 0.285 0.281 0.285 292,336 0.2814 -2.44%
2022-06-30 0 0.410 0.405 0.410 0.390 0.580 7,561,000 3,409,090 0.4509 0.292 0.288 0.292 0.277 0.413 10,626,702 0.3208 2.50%
2022-06-29 0 0.400 0.385 0.400 0.405 0.410 10,000 4,090 0.4090 0.285 0.274 0.285 0.288 0.292 14,055 0.2910 0.00%
2022-06-28 0 0.400 0.385 0.410 - - 0 0 - 0.285 0.274 0.292 - - 0 - 0.00%
2022-06-27 0 0.400 0.385 0.400 0.380 0.400 66,000 26,080 0.3952 0.285 0.274 0.285 0.270 0.285 92,761 0.2812 5.26%
2022-06-24 0 0.380 0.380 0.385 0.380 0.380 32,000 12,160 0.3800 0.270 0.270 0.274 0.270 0.270 44,975 0.2704 0.00%
2022-06-23 0 0.380 0.370 0.385 - - 0 0 - 0.270 0.263 0.274 - - 0 - 0.00%
2022-06-22 0 0.380 0.360 0.385 - - 0 0 - 0.270 0.256 0.274 - - 0 - 0.00%
2022-06-21 0 0.380 0.365 0.385 0.370 0.410 544,000 205,840 0.3784 0.270 0.260 0.274 0.263 0.292 764,572 0.2692 -2.56%
2022-06-20 0 0.390 0.380 0.395 0.380 0.440 1,052,000 426,250 0.4052 0.277 0.270 0.281 0.270 0.313 1,478,546 0.2883 0.00%
2022-06-17 0 0.390 0.385 0.405 - - 0 0 - 0.277 0.274 0.288 - - 0 - 0.00%
2022-06-16 0 0.390 0.390 0.400 0.380 0.390 6,000 2,310 0.3850 0.277 0.277 0.285 0.270 0.277 8,433 0.2739 0.00%
2022-06-15 0 0.390 0.390 0.400 0.380 0.390 28,000 10,820 0.3864 0.277 0.277 0.285 0.270 0.277 39,353 0.2749 0.00%
2022-06-14 0 0.390 0.380 0.400 - - 0 0 - 0.277 0.270 0.285 - - 0 - 0.00%
2022-06-13 0 0.390 0.375 0.400 - - 0 0 - 0.277 0.267 0.285 - - 0 - 0.00%
2022-06-10 0 0.390 0.380 0.400 - - 0 0 - 0.277 0.270 0.285 - - 0 - 0.00%
2022-06-09 0 0.390 0.380 0.400 - - 0 0 - 0.277 0.270 0.285 - - 0 - 0.00%
2022-06-08 0 0.390 0.375 0.400 0.370 0.390 34,000 12,960 0.3812 0.277 0.267 0.285 0.263 0.277 47,786 0.2712 0.00%
2022-06-07 0 0.390 0.375 0.390 - - 0 0 - 0.277 0.267 0.277 - - 0 - 0.00%
2022-06-06 0 0.390 0.370 0.390 0.375 0.395 288,000 110,310 0.3830 0.277 0.263 0.277 0.267 0.281 404,773 0.2725 -2.50%
2022-06-02 0 0.400 0.385 0.400 - - 0 0 - 0.285 0.274 0.285 - - 0 - 0.00%
2022-06-01 0 0.400 0.385 0.400 - - 0 0 - 0.285 0.274 0.285 - - 0 - 0.00%
2022-05-31 0 0.400 0.380 0.400 - - 0 0 - 0.285 0.270 0.285 - - 0 - 0.00%
2022-05-30 0 0.400 0.380 0.400 0.385 0.400 296,000 114,030 0.3852 0.285 0.270 0.285 0.274 0.285 416,017 0.2741 0.00%
2022-05-27 0 0.400 0.385 0.410 - - 0 0 - 0.285 0.274 0.292 - - 0 - 0.00%
2022-05-26 0 0.400 0.380 0.405 - - 0 0 - 0.285 0.270 0.288 - - 0 - 0.00%
2022-05-25 0 0.400 0.385 0.405 0.400 0.400 10,000 4,000 0.4000 0.285 0.274 0.288 0.285 0.285 14,055 0.2846 2.56%
2022-05-24 0 0.390 0.380 0.405 0.375 0.390 112,000 42,410 0.3787 0.277 0.270 0.288 0.267 0.277 157,412 0.2694 1.30%
2022-05-23 0 0.385 0.380 0.405 - - 0 0 - 0.274 0.270 0.288 - - 0 - 0.00%
2022-05-20 0 0.385 0.385 0.390 0.380 0.410 325,000 124,935 0.3844 0.274 0.274 0.277 0.270 0.292 456,775 0.2735 -4.94%
2022-05-19 0 0.405 0.390 0.410 - - 0 0 - 0.288 0.277 0.292 - - 0 - 0.00%
2022-05-18 0 0.405 0.385 0.405 0.405 0.410 20,000 8,150 0.4075 0.288 0.274 0.288 0.288 0.292 28,109 0.2899 1.25%
2022-05-17 0 0.400 0.375 0.400 0.400 0.400 10,000 4,000 0.4000 0.285 0.267 0.285 0.285 0.285 14,055 0.2846 0.00%
2022-05-16 0 0.400 0.375 0.405 - - 0 0 - 0.285 0.267 0.288 - - 0 - 0.00%
2022-05-13 0 0.400 0.375 0.400 0.390 0.400 52,000 20,710 0.3983 0.285 0.267 0.285 0.277 0.285 73,084 0.2834 2.56%
2022-05-12 0 0.390 0.355 0.390 - - 0 0 - 0.277 0.253 0.277 - - 0 - -1.27%
2022-05-11 0 0.395 0.350 0.395 0.370 0.395 54,000 20,080 0.3719 0.281 0.249 0.281 0.263 0.281 75,895 0.2646 5.33%
2022-05-10 0 0.375 0.375 0.380 0.375 0.385 374,000 141,090 0.3772 0.267 0.267 0.270 0.267 0.274 525,643 0.2684 -6.25%
2022-05-06 0 0.400 0.380 0.400 - - 0 0 - 0.285 0.270 0.285 - - 0 - 0.00%
2022-05-05 0 0.400 0.385 0.400 0.400 0.400 2,000 800 0.4000 0.285 0.274 0.285 0.285 0.285 2,811 0.2846 0.00%
2022-05-04 0 0.400 0.385 0.400 - - 0 0 - 0.285 0.274 0.285 - - 0 - 0.00%
2022-05-03 0 0.400 0.385 0.410 - - 0 0 - 0.285 0.274 0.292 - - 0 - 0.00%
2022-04-29 0 0.400 0.400 0.420 0.395 0.395 8,000 3,160 0.3950 0.285 0.285 0.299 0.281 0.281 11,244 0.2810 1.27%
2022-04-28 0 0.395 0.380 0.395 - - 0 0 - 0.281 0.270 0.281 - - 0 - 0.00%
2022-04-27 0 0.395 0.380 0.395 - - 0 0 - 0.281 0.270 0.281 - - 0 - 0.00%
2022-04-26 0 0.395 0.380 0.395 0.380 0.395 80,000 30,780 0.3848 0.281 0.270 0.281 0.270 0.281 112,437 0.2738 -2.47%
2022-04-25 0 0.405 0.380 0.410 0.375 0.405 232,000 88,430 0.3812 0.288 0.270 0.292 0.267 0.288 326,067 0.2712 -1.22%
2022-04-22 0 0.410 0.380 0.420 0.410 0.410 10,000 4,100 0.4100 0.292 0.270 0.299 0.292 0.292 14,055 0.2917 2.50%
2022-04-21 0 0.400 0.380 0.400 0.380 0.400 256,000 98,720 0.3856 0.285 0.270 0.285 0.270 0.285 359,798 0.2744 -2.44%
2022-04-20 0 0.410 0.380 0.420 - - 0 0 - 0.292 0.270 0.299 - - 0 - 0.00%
2022-04-19 0 0.410 0.395 0.420 - - 0 0 - 0.292 0.281 0.299 - - 0 - 0.00%
2022-04-14 0 0.410 0.390 0.410 0.410 0.410 4,000 1,640 0.4100 0.292 0.277 0.292 0.292 0.292 5,622 0.2917 -1.20%
2022-04-13 0 0.415 0.390 0.415 0.410 0.425 104,000 43,290 0.4163 0.295 0.277 0.295 0.292 0.302 146,168 0.2962 -2.35%
2022-04-12 0 0.425 0.385 0.425 - - 0 0 - 0.302 0.274 0.302 - - 0 - -2.30%
2022-04-11 0 0.435 0.395 0.435 0.380 0.435 32,000 12,500 0.3906 0.310 0.281 0.310 0.270 0.310 44,975 0.2779 10.13%
2022-04-08 0 0.395 0.380 0.395 0.395 0.400 24,000 9,540 0.3975 0.281 0.270 0.281 0.281 0.285 33,731 0.2828 0.00%
2022-04-07 0 0.395 0.380 0.405 0.390 0.395 34,000 13,370 0.3932 0.281 0.270 0.288 0.277 0.281 47,786 0.2798 3.95%
2022-04-06 0 0.380 0.375 0.380 0.380 0.385 402,000 152,910 0.3804 0.270 0.267 0.270 0.270 0.274 564,996 0.2706 -5.00%
2022-04-04 0 0.400 0.400 0.440 0.395 0.395 64,000 25,280 0.3950 0.285 0.285 0.313 0.281 0.281 89,950 0.2810 1.27%
2022-04-01 0 0.395 0.385 0.395 - - 0 0 - 0.281 0.274 0.281 - - 0 - 0.00%
2022-03-31 0 0.395 0.385 0.395 0.395 0.395 14,002 5,530 0.3949 0.281 0.274 0.281 0.281 0.281 19,679 0.2810 1.28%
2022-03-30 0 0.390 0.390 0.395 0.380 0.390 224,000 86,250 0.3850 0.277 0.277 0.281 0.270 0.277 314,824 0.2740 1.30%
2022-03-29 0 0.385 0.380 0.385 - - 0 0 - 0.274 0.270 0.274 - - 0 - 0.00%
2022-03-28 0 0.385 0.380 0.385 0.375 0.385 232,000 87,670 0.3779 0.274 0.270 0.274 0.267 0.274 326,067 0.2689 0.00%
2022-03-25 0 0.385 0.380 0.395 0.385 0.395 150,000 58,210 0.3881 0.274 0.270 0.281 0.274 0.281 210,819 0.2761 -2.53%
2022-03-24 0 0.395 0.390 0.395 - - 0 0 - 0.281 0.277 0.281 - - 0 - 0.00%
2022-03-23 0 0.395 0.385 0.400 0.380 0.405 116,000 45,220 0.3898 0.281 0.274 0.285 0.270 0.288 163,034 0.2774 0.00%
2022-03-22 0 0.395 0.390 0.400 0.385 0.400 448,000 174,500 0.3895 0.281 0.277 0.285 0.274 0.285 629,647 0.2771 -1.25%
2022-03-21 0 0.400 0.385 0.405 - - 0 0 - 0.285 0.274 0.288 - - 0 - 0.00%
2022-03-18 0 0.400 0.385 0.400 0.405 0.405 26,000 10,530 0.4050 0.285 0.274 0.285 0.288 0.288 36,542 0.2882 0.00%
2022-03-17 0 0.400 0.380 0.400 0.375 0.400 82,000 31,670 0.3862 0.285 0.270 0.285 0.267 0.285 115,248 0.2748 0.00%
2022-03-16 0 0.400 0.395 0.400 0.380 0.400 206,000 81,010 0.3933 0.285 0.281 0.285 0.270 0.285 289,525 0.2798 -1.23%
2022-03-15 0 0.405 0.380 0.405 0.380 0.405 174,000 68,300 0.3925 0.288 0.270 0.288 0.270 0.288 244,550 0.2793 -1.22%
2022-03-14 0 0.410 0.380 0.410 0.375 0.420 162,000 64,920 0.4007 0.292 0.270 0.292 0.267 0.299 227,685 0.2851 0.00%
2022-03-11 0 0.410 0.380 0.410 - - 0 0 - 0.292 0.270 0.292 - - 0 - -2.38%
2022-03-10 0 0.420 0.385 0.420 0.410 0.420 148,000 61,350 0.4145 0.299 0.274 0.299 0.292 0.299 208,008 0.2949 0.00%
2022-03-09 0 0.420 0.405 0.420 - - 0 0 - 0.299 0.288 0.299 - - 0 - 0.00%
2022-03-08 0 0.420 0.400 0.420 0.400 0.420 232,000 95,590 0.4120 0.299 0.285 0.299 0.285 0.299 326,067 0.2932 -1.18%
2022-03-07 0 0.425 0.420 0.450 0.410 0.425 28,000 11,600 0.4143 0.302 0.299 0.320 0.292 0.302 39,353 0.2948 0.00%
2022-03-04 0 0.425 0.410 0.430 0.410 0.425 46,000 19,340 0.4204 0.302 0.292 0.306 0.292 0.302 64,651 0.2991 0.00%
2022-03-03 0 0.425 0.410 0.440 - - 0 0 - 0.302 0.292 0.313 - - 0 - -1.16%
2022-03-02 0 0.430 0.410 0.470 - - 0 0 - 0.306 0.292 0.334 - - 0 - 0.00%
2022-03-01 0 0.430 0.410 0.430 0.430 0.430 14,000 6,020 0.4300 0.306 0.292 0.306 0.306 0.306 19,676 0.3059 2.38%
2022-02-28 0 0.420 0.410 0.445 - - 0 0 - 0.299 0.292 0.317 - - 0 - 0.00%
2022-02-25 0 0.420 0.410 0.425 0.425 0.425 20,000 8,500 0.4250 0.299 0.292 0.302 0.302 0.302 28,109 0.3024 2.44%
2022-02-24 0 0.410 0.395 0.425 - - 0 0 - 0.292 0.281 0.302 - - 0 - -2.38%
2022-02-23 0 0.420 0.410 0.425 - - 0 0 - 0.299 0.292 0.302 - - 0 - 0.00%
2022-02-22 0 0.420 0.415 0.425 0.410 0.425 238,000 98,460 0.4137 0.299 0.295 0.302 0.292 0.302 334,500 0.2943 -3.45%
2022-02-21 0 0.435 0.410 0.435 0.435 0.435 84,000 36,540 0.4350 0.310 0.292 0.310 0.310 0.310 118,059 0.3095 1.16%
2022-02-18 0 0.430 0.415 0.430 - - 0 0 - 0.306 0.295 0.306 - - 0 - 0.00%
2022-02-17 0 0.430 0.415 0.430 0.410 0.435 122,000 52,620 0.4313 0.306 0.295 0.306 0.292 0.310 171,466 0.3069 -1.15%
2022-02-16 0 0.435 0.410 0.435 0.430 0.435 66,000 28,660 0.4342 0.310 0.292 0.310 0.306 0.310 92,761 0.3090 2.35%
2022-02-15 0 0.425 0.405 0.425 - - 0 0 - 0.302 0.288 0.302 - - 0 - -1.16%
2022-02-14 0 0.430 0.420 0.435 0.410 0.430 126,000 52,800 0.4190 0.306 0.299 0.310 0.292 0.306 177,088 0.2982 2.38%
2022-02-11 0 0.420 0.405 0.420 - - 0 0 - 0.299 0.288 0.299 - - 0 - -2.33%
2022-02-10 0 0.430 0.405 0.430 - - 1,000 390 0.3900 0.306 0.288 0.306 - - 1,405 0.2775 0.00%
2022-02-09 0 0.430 0.405 0.430 0.420 0.430 84,000 35,520 0.4229 0.306 0.288 0.306 0.299 0.306 118,059 0.3009 2.38%
2022-02-08 0 0.420 0.420 0.430 0.410 0.430 154,000 64,560 0.4192 0.299 0.299 0.306 0.292 0.306 216,441 0.2983 0.00%
2022-02-07 0 0.420 0.400 0.430 - - 0 0 - 0.299 0.285 0.306 - - 0 - 0.00%
2022-02-04 0 0.420 0.405 0.425 - - 0 0 - 0.299 0.288 0.302 - - 0 - 0.00%
2022-01-31 0 0.420 0.405 0.420 0.410 0.430 74,000 30,600 0.4135 0.299 0.288 0.299 0.292 0.306 104,004 0.2942 -1.18%
2022-01-28 0 0.425 0.400 0.425 - - 0 0 - 0.302 0.285 0.302 - - 0 - -1.16%
2022-01-27 0 0.430 0.410 0.430 - - 0 0 - 0.306 0.292 0.306 - - 0 - -1.15%
2022-01-26 0 0.435 0.410 0.435 0.435 0.440 62,000 26,980 0.4352 0.310 0.292 0.310 0.310 0.313 87,139 0.3096 2.35%
2022-01-25 0 0.425 0.420 0.425 0.395 0.425 164,000 67,200 0.4098 0.302 0.299 0.302 0.281 0.302 230,496 0.2915 -1.16%
2022-01-24 0 0.430 0.415 0.430 0.415 0.440 112,000 48,010 0.4287 0.306 0.295 0.306 0.295 0.313 157,412 0.3050 -1.15%
2022-01-21 0 0.435 0.420 0.435 0.420 0.435 210,000 90,660 0.4317 0.310 0.299 0.310 0.299 0.310 295,147 0.3072 -1.14%
2022-01-20 0 0.440 0.430 0.445 0.435 0.470 192,000 84,630 0.4408 0.313 0.306 0.317 0.310 0.334 269,849 0.3136 1.15%
2022-01-19 0 0.435 0.410 0.435 - - 0 0 - 0.310 0.292 0.310 - - 0 - -1.14%
2022-01-18 0 0.440 0.410 0.440 - - 0 0 - 0.313 0.292 0.313 - - 0 - 0.00%
2022-01-17 0 0.440 0.415 0.440 - - 0 0 - 0.313 0.295 0.313 - - 0 - 0.00%
2022-01-14 0 0.440 0.415 0.440 - - 0 0 - 0.313 0.295 0.313 - - 0 - 0.00%
2022-01-13 0 0.440 0.420 0.440 0.430 0.440 262,000 113,380 0.4327 0.313 0.299 0.313 0.306 0.313 368,231 0.3079 0.00%
2022-01-12 0 0.440 0.420 0.440 - - 0 0 - 0.313 0.299 0.313 - - 0 - 0.00%
2022-01-11 0 0.440 0.425 0.440 0.430 0.450 300,000 129,640 0.4321 0.313 0.302 0.313 0.306 0.320 421,639 0.3075 -1.12%
2022-01-10 0 0.445 0.435 0.445 0.450 0.450 60,000 27,000 0.4500 0.317 0.310 0.317 0.320 0.320 84,328 0.3202 -1.11%
2022-01-07 0 0.450 0.435 0.450 - - 0 0 - 0.320 0.310 0.320 - - 0 - 0.00%
2022-01-06 0 0.450 0.435 0.450 - - 0 0 - 0.320 0.310 0.320 - - 0 - 0.00%
2022-01-05 0 0.450 0.435 0.450 - - 0 0 - 0.320 0.310 0.320 - - 0 - 0.00%
2022-01-04 0 0.450 0.435 0.450 0.430 0.450 82,000 36,240 0.4420 0.320 0.310 0.320 0.306 0.320 115,248 0.3145 -2.17%
2022-01-03 0 0.460 0.435 0.460 0.430 0.460 110,000 47,550 0.4323 0.327 0.310 0.327 0.306 0.327 154,601 0.3076 0.00%
2021-12-31 0 0.460 0.440 0.450 0.445 0.460 190,000 84,790 0.4463 0.327 0.313 0.320 0.317 0.327 267,038 0.3175 2.22%
2021-12-30 0 0.450 0.435 0.455 - - 0 0 - 0.320 0.310 0.324 - - 0 - 0.00%
2021-12-29 0 0.450 0.435 0.455 0.450 0.455 42,000 18,910 0.4502 0.320 0.310 0.324 0.320 0.324 59,029 0.3203 1.12%
2021-12-28 0 0.445 0.440 0.450 0.440 0.460 62,000 27,570 0.4447 0.317 0.313 0.320 0.313 0.327 87,139 0.3164 0.00%
2021-12-24 0 0.445 0.435 0.450 0.445 0.445 40,000 17,800 0.4450 0.317 0.310 0.320 0.317 0.317 56,218 0.3166 2.30%
2021-12-23 0 0.435 0.420 0.435 - - 0 0 - 0.310 0.299 0.310 - - 0 - -2.25%
2021-12-22 0 0.445 0.430 0.445 0.435 0.445 108,000 47,120 0.4363 0.317 0.306 0.317 0.310 0.317 151,790 0.3104 -1.11%
2021-12-21 0 0.450 0.435 0.450 - - 0 0 - 0.320 0.310 0.320 - - 0 - -1.10%
2021-12-20 0 0.455 0.435 0.455 0.435 0.460 92,000 40,070 0.4355 0.324 0.310 0.324 0.310 0.327 129,303 0.3099 -1.09%
2021-12-17 0 0.460 0.435 0.460 0.450 0.460 30,000 13,520 0.4507 0.327 0.310 0.327 0.320 0.327 42,164 0.3207 2.22%
2021-12-16 0 0.450 0.430 0.450 0.420 0.450 194,000 82,920 0.4274 0.320 0.306 0.320 0.299 0.320 272,660 0.3041 -6.25%
2021-12-15 0 0.480 0.435 0.480 0.460 0.480 6,000 2,800 0.4667 0.342 0.310 0.342 0.327 0.342 8,433 0.3320 6.67%
2021-12-14 0 0.450 0.435 0.460 0.435 0.455 132,000 57,550 0.4360 0.320 0.310 0.327 0.310 0.324 185,521 0.3102 1.12%
2021-12-13 0 0.460 0.450 0.460 0.450 0.465 420,000 192,370 0.4580 0.317 0.310 0.317 0.310 0.320 610,192 0.3153 2.22%
2021-12-10 0 0.450 0.430 0.450 0.440 0.450 72,000 32,000 0.4444 0.310 0.296 0.310 0.303 0.310 104,604 0.3059 0.00%
2021-12-09 0 0.450 0.430 0.450 0.445 0.450 158,000 70,920 0.4489 0.310 0.296 0.310 0.306 0.310 229,548 0.3090 1.12%
2021-12-08 0 0.445 0.430 0.445 0.435 0.445 90,000 39,290 0.4366 0.306 0.296 0.306 0.299 0.306 130,755 0.3005 2.30%
2021-12-07 0 0.435 0.425 0.435 0.430 0.435 36,000 15,500 0.4306 0.299 0.293 0.299 0.296 0.299 52,302 0.2964 0.00%
2021-12-06 0 0.435 0.425 0.435 0.420 0.450 1,818,000 781,350 0.4298 0.299 0.293 0.299 0.289 0.310 2,641,259 0.2958 -3.33%
2021-12-03 0 0.450 0.445 0.450 0.435 0.450 230,000 101,050 0.4393 0.310 0.306 0.310 0.299 0.310 334,153 0.3024 0.00%
2021-12-02 0 0.450 0.440 0.450 0.440 0.450 78,000 34,680 0.4446 0.310 0.303 0.310 0.303 0.310 113,321 0.3060 0.00%
2021-12-01 0 0.450 0.440 0.450 0.445 0.455 250,000 112,850 0.4514 0.310 0.303 0.310 0.306 0.313 363,209 0.3107 1.12%
2021-11-30 0 0.445 0.440 0.445 0.435 0.475 4,148,000 1,870,060 0.4508 0.306 0.303 0.306 0.299 0.327 6,026,370 0.3103 3.49%
2021-11-29 0 0.430 0.425 0.430 0.430 0.450 784,000 344,490 0.4394 0.296 0.293 0.296 0.296 0.310 1,139,025 0.3024 -3.37%
2021-11-26 0 0.445 0.425 0.445 0.430 0.455 538,000 234,240 0.4354 0.306 0.293 0.306 0.296 0.313 781,627 0.2997 -2.20%
2021-11-25 0 0.455 0.440 0.455 0.425 0.455 392,000 170,200 0.4342 0.313 0.303 0.313 0.293 0.313 569,512 0.2989 -2.15%
2021-11-24 0 0.465 0.445 0.465 0.445 0.470 254,000 118,130 0.4651 0.320 0.306 0.320 0.306 0.324 369,021 0.3201 2.20%
2021-11-23 0 0.455 0.445 0.455 0.440 0.455 358,000 161,290 0.4505 0.313 0.306 0.313 0.303 0.313 520,116 0.3101 -2.15%
2021-11-22 0 0.465 0.455 0.465 0.455 0.475 1,754,000 814,400 0.4643 0.320 0.313 0.320 0.313 0.327 2,548,277 0.3196 5.68%
2021-11-19 0 0.440 0.435 0.440 0.420 0.445 1,356,000 587,060 0.4329 0.303 0.299 0.303 0.289 0.306 1,970,048 0.2980 3.53%
2021-11-18 0 0.425 0.420 0.425 0.390 0.440 1,676,000 689,970 0.4117 0.293 0.289 0.293 0.268 0.303 2,434,956 0.2834 2.41%
2021-11-17 0 0.415 0.415 0.435 0.410 0.440 2,816,000 1,181,200 0.4195 0.286 0.286 0.299 0.282 0.303 4,091,191 0.2887 -3.49%
2021-11-16 0 0.430 0.430 0.435 0.350 0.650 22,324,000 10,567,550 0.4734 0.296 0.296 0.299 0.241 0.447 32,433,146 0.3258 40.98%
2021-11-15 0 0.305 0.280 0.310 - - 0 0 - 0.210 0.193 0.213 - - 0 - 0.00%
2021-11-12 0 0.305 0.285 0.310 - - 0 0 - 0.210 0.196 0.213 - - 0 - 0.00%
2021-11-11 0 0.305 0.290 0.310 - - 0 0 - 0.210 0.200 0.213 - - 0 - 0.00%
2021-11-10 0 0.305 0.295 0.320 0.295 0.305 184,000 55,520 0.3017 0.210 0.203 0.220 0.203 0.210 267,322 0.2077 7.02%
2021-11-09 0 0.285 0.280 0.295 0.260 0.285 240,000 65,950 0.2748 0.196 0.193 0.203 0.179 0.196 348,681 0.1891 -9.52%
2021-11-08 0 0.315 0.295 0.315 0.315 0.315 40,000 12,600 0.3150 0.217 0.203 0.217 0.217 0.217 58,114 0.2168 -1.56%
2021-11-05 0 0.320 0.295 0.330 - - 0 0 - 0.220 0.203 0.227 - - 0 - 0.00%
2021-11-04 0 0.320 0.305 0.330 0.320 0.335 32,000 10,420 0.3256 0.220 0.210 0.227 0.220 0.231 46,491 0.2241 -3.03%
2021-11-03 0 0.330 0.320 0.335 - - 0 0 - 0.227 0.220 0.231 - - 0 - 0.00%
2021-11-02 0 0.330 0.320 0.330 0.330 0.340 208,000 68,720 0.3304 0.227 0.220 0.227 0.227 0.234 302,190 0.2274 -2.94%
2021-11-01 0 0.340 0.330 0.345 - - 0 0 - 0.234 0.227 0.237 - - 0 - 0.00%
2021-10-29 0 0.340 0.330 0.340 0.340 0.340 8,000 2,720 0.3400 0.234 0.227 0.234 0.234 0.234 11,623 0.2340 3.03%
2021-10-28 0 0.330 0.330 0.335 0.330 0.330 76,000 25,080 0.3300 0.227 0.227 0.231 0.227 0.227 110,416 0.2271 -1.49%
2021-10-27 0 0.335 0.330 0.335 - - 0 0 - 0.231 0.227 0.231 - - 0 - 0.00%
2021-10-26 0 0.335 0.330 0.335 0.330 0.345 597,000 197,080 0.3301 0.231 0.227 0.231 0.227 0.237 867,344 0.2272 0.00%
2021-10-25 0 0.335 0.330 0.335 0.330 0.340 184,000 60,810 0.3305 0.231 0.227 0.231 0.227 0.234 267,322 0.2275 1.52%
2021-10-22 0 0.330 0.310 0.330 0.315 0.330 50,000 16,040 0.3208 0.227 0.213 0.227 0.217 0.227 72,642 0.2208 -2.94%
2021-10-21 0 0.340 0.340 0.380 0.335 0.335 2,000 670 0.3350 0.234 0.234 0.262 0.231 0.231 2,906 0.2306 1.49%
2021-10-20 0 0.335 0.320 0.335 0.315 0.345 120,000 40,230 0.3353 0.231 0.220 0.231 0.217 0.237 174,341 0.2308 0.00%
2021-10-19 0 0.335 0.315 0.360 - - 0 0 - 0.231 0.217 0.248 - - 0 - 0.00%
2021-10-18 0 0.335 0.315 0.370 - - 0 0 - 0.231 0.217 0.255 - - 0 - 0.00%
2021-10-15 0 0.335 0.315 0.345 0.335 0.335 20,000 6,700 0.3350 0.231 0.217 0.237 0.231 0.231 29,057 0.2306 0.00%
2021-10-12 0 0.335 0.310 0.345 0.310 0.335 32,000 10,130 0.3166 0.231 0.213 0.237 0.213 0.231 46,491 0.2179 0.00%
2021-10-11 0 0.335 0.310 0.335 0.310 0.355 74,000 24,600 0.3324 0.231 0.213 0.231 0.213 0.244 107,510 0.2288 -1.47%
2021-10-08 0 0.340 0.320 0.345 0.340 0.340 40,000 13,600 0.3400 0.234 0.220 0.237 0.234 0.234 58,114 0.2340 1.49%
2021-10-07 0 0.335 0.315 0.340 0.335 0.340 24,000 8,060 0.3358 0.231 0.217 0.234 0.231 0.234 34,868 0.2312 3.08%
2021-10-06 0 0.325 0.305 0.355 - - 0 0 - 0.224 0.210 0.244 - - 0 - 0.00%
2021-10-05 0 0.325 0.325 0.360 0.325 0.325 10,000 3,250 0.3250 0.224 0.224 0.248 0.224 0.224 14,528 0.2237 -1.52%
2021-10-04 0 0.330 0.305 0.330 - - 0 0 - 0.227 0.210 0.227 - - 0 - 0.00%
2021-09-30 0 0.330 0.310 0.345 - - 0 0 - 0.227 0.213 0.237 - - 0 - 0.00%
2021-09-29 0 0.330 0.310 0.345 - - 0 0 - 0.227 0.213 0.237 - - 0 - 0.00%
2021-09-28 0 0.330 0.310 0.335 0.330 0.330 20,000 6,600 0.3300 0.227 0.213 0.231 0.227 0.227 29,057 0.2271 3.13%
2021-09-27 0 0.320 0.305 0.310 - - 0 0 - 0.220 0.210 0.213 - - 0 - -1.54%
2021-09-24 0 0.325 0.305 0.325 0.325 0.325 18,000 5,850 0.3250 0.224 0.210 0.224 0.224 0.224 26,151 0.2237 3.17%
2021-09-23 0 0.315 0.300 0.320 0.320 0.320 150,000 48,000 0.3200 0.217 0.206 0.220 0.220 0.220 217,926 0.2203 0.00%
2021-09-21 0 0.315 0.300 0.320 0.300 0.315 30,000 9,120 0.3040 0.217 0.206 0.220 0.206 0.217 43,585 0.2092 0.00%
2021-09-20 0 0.315 0.300 0.325 - - 0 0 - 0.217 0.206 0.224 - - 0 - 0.00%
2021-09-17 0 0.315 0.300 0.325 - - 0 0 - 0.217 0.206 0.224 - - 0 - 0.00%
2021-09-16 0 0.315 0.315 0.330 0.315 0.330 36,000 11,780 0.3272 0.217 0.217 0.227 0.217 0.227 52,302 0.2252 3.28%
2021-09-15 0 0.305 0.300 0.305 0.305 0.305 10,000 3,050 0.3050 0.210 0.206 0.210 0.210 0.210 14,528 0.2099 -1.61%
2021-09-14 0 0.310 0.310 0.330 0.300 0.335 206,000 65,660 0.3187 0.213 0.213 0.227 0.206 0.231 299,285 0.2194 -3.12%
2021-09-13 0 0.320 0.300 0.335 0.315 0.320 76,000 24,270 0.3193 0.220 0.206 0.231 0.217 0.220 110,416 0.2198 1.59%
2021-09-10 0 0.315 0.300 0.315 0.300 0.315 407,000 125,200 0.3076 0.217 0.206 0.217 0.206 0.217 591,305 0.2117 5.00%
2021-09-09 0 0.300 0.275 0.300 0.300 0.300 246,000 73,800 0.3000 0.206 0.189 0.206 0.206 0.206 357,398 0.2065 3.45%
2021-09-08 0 0.290 0.260 0.300 - - 0 0 - 0.200 0.179 0.206 - - 0 - 0.00%
2021-09-07 0 0.290 0.265 0.290 - - 0 0 - 0.200 0.182 0.200 - - 0 - 0.00%
2021-09-06 0 0.290 0.270 0.290 - - 0 0 - 0.200 0.186 0.200 - - 0 - -1.69%
2021-09-03 0 0.295 0.270 0.295 - - 0 0 - 0.203 0.186 0.203 - - 0 - 0.00%
2021-09-02 0 0.295 0.265 0.300 0.290 0.300 18,000 5,330 0.2961 0.203 0.182 0.206 0.200 0.206 26,151 0.2038 1.72%
2021-09-01 0 0.290 0.275 0.290 - - 0 0 - 0.200 0.189 0.200 - - 0 - 0.00%
2021-08-31 0 0.290 0.290 0.300 - - 0 0 - 0.200 0.200 0.206 - - 0 - 3.57%
2021-08-30 0 0.280 0.275 0.280 0.290 0.290 10,000 2,900 0.2900 0.193 0.189 0.193 0.200 0.200 14,528 0.1996 1.82%
2021-08-27 0 0.275 0.260 0.285 - - 0 0 - 0.189 0.179 0.196 - - 0 - 0.00%
2021-08-26 0 0.275 0.265 0.275 - - 0 0 - 0.189 0.182 0.189 - - 0 - 0.00%
2021-08-25 0 0.275 0.260 0.280 - - 0 0 - 0.189 0.179 0.193 - - 0 - 0.00%
2021-08-24 0 0.275 0.260 0.275 - - 0 0 - 0.189 0.179 0.189 - - 0 - 0.00%
2021-08-23 0 0.275 0.260 0.275 - - 0 0 - 0.189 0.179 0.189 - - 0 - 0.00%
2021-08-20 0 0.275 0.265 0.285 0.275 0.275 60,000 16,500 0.2750 0.189 0.182 0.196 0.189 0.189 87,170 0.1893 0.00%
2021-08-19 0 0.275 0.265 0.275 0.265 0.275 154,000 40,950 0.2659 0.189 0.182 0.189 0.182 0.189 223,737 0.1830 0.00%
2021-08-18 0 0.275 0.265 0.280 - - 0 0 - 0.189 0.182 0.193 - - 0 - 0.00%
2021-08-17 0 0.275 0.265 0.280 - - 0 0 - 0.189 0.182 0.193 - - 0 - 0.00%
2021-08-16 0 0.275 0.265 0.285 - - 0 0 - 0.189 0.182 0.196 - - 0 - 0.00%
2021-08-13 0 0.275 0.275 0.280 0.260 0.280 228,000 62,010 0.2720 0.189 0.189 0.193 0.179 0.193 331,247 0.1872 5.77%
2021-08-12 0 0.270 0.260 0.280 - - 0 0 - 0.179 0.172 0.186 - - 0 - 0.00%
2021-08-11 0 0.270 0.260 0.285 0.265 0.270 58,000 15,380 0.2652 0.179 0.172 0.189 0.176 0.179 87,506 0.1758 1.89%
2021-08-10 0 0.265 0.255 0.265 0.250 0.265 86,000 21,660 0.2519 0.176 0.169 0.176 0.166 0.176 129,750 0.1669 0.00%
2021-08-09 0 0.265 0.250 0.270 0.265 0.265 4,000 1,060 0.2650 0.176 0.166 0.179 0.176 0.176 6,035 0.1756 3.92%
2021-08-06 0 0.255 0.255 0.270 0.248 0.270 52,000 13,020 0.2504 0.169 0.169 0.179 0.164 0.179 78,453 0.1660 -5.56%
2021-08-05 0 0.270 0.250 0.285 - - 0 0 - 0.179 0.166 0.189 - - 0 - 0.00%
2021-08-04 0 0.270 0.250 0.285 - - 0 0 - 0.179 0.166 0.189 - - 0 - 0.00%
2021-08-03 0 0.270 0.260 0.285 0.246 0.270 80,000 21,360 0.2670 0.179 0.172 0.189 0.163 0.179 120,697 0.1770 5.88%
2021-08-02 0 0.255 0.246 0.275 - - 0 0 - 0.169 0.163 0.182 - - 0 - 0.00%
2021-07-30 0 0.255 0.245 0.275 - - 0 0 - 0.169 0.162 0.182 - - 0 - 0.00%
2021-07-29 0 0.255 0.248 0.270 - - 0 0 - 0.169 0.164 0.179 - - 0 - 0.00%
2021-07-28 0 0.255 0.255 0.275 0.255 0.255 16,000 4,080 0.2550 0.169 0.169 0.182 0.169 0.169 24,139 0.1690 -5.56%
2021-07-27 0 0.270 0.250 0.275 0.255 0.270 37,000 9,935 0.2685 0.179 0.166 0.182 0.169 0.179 55,822 0.1780 0.00%
2021-07-26 0 0.270 0.270 0.275 0.260 0.285 190,000 51,030 0.2686 0.179 0.179 0.182 0.172 0.189 286,656 0.1780 -5.26%
2021-07-23 0 0.285 0.280 0.290 0.285 0.285 2,000 570 0.2850 0.189 0.186 0.192 0.189 0.189 3,017 0.1889 9.62%
2021-07-22 0 0.260 0.260 0.270 0.255 0.260 138,000 35,780 0.2593 0.172 0.172 0.179 0.169 0.172 208,203 0.1719 6.12%
2021-07-21 0 0.245 0.242 0.255 - - 0 0 - 0.162 0.160 0.169 - - 0 - 1.24%
2021-07-20 0 0.242 0.241 0.255 - - 0 0 - 0.160 0.160 0.169 - - 0 - 0.00%
2021-07-19 0 0.242 0.238 0.255 - - 0 0 - 0.160 0.158 0.169 - - 0 - 0.00%
2021-07-16 0 0.242 0.242 0.255 0.242 0.245 42,000 10,236 0.2437 0.160 0.160 0.169 0.160 0.162 63,366 0.1615 -6.92%
2021-07-15 0 0.260 0.245 0.260 - - 0 0 - 0.172 0.162 0.172 - - 0 - 0.00%
2021-07-14 0 0.260 0.244 0.260 0.260 0.260 24,000 6,240 0.2600 0.172 0.162 0.172 0.172 0.172 36,209 0.1723 1.96%
2021-07-13 0 0.255 0.243 0.255 0.242 0.255 92,000 23,046 0.2505 0.169 0.161 0.169 0.160 0.169 138,802 0.1660 5.37%
2021-07-12 0 0.242 0.242 0.255 0.242 0.249 91,000 22,183 0.2438 0.160 0.160 0.169 0.160 0.165 137,293 0.1616 -6.92%
2021-07-09 0 0.260 0.241 0.260 0.240 0.260 168,000 42,800 0.2548 0.172 0.160 0.172 0.159 0.172 253,464 0.1689 8.33%
2021-07-08 0 0.240 0.240 0.250 0.240 0.240 17,000 4,070 0.2394 0.159 0.159 0.166 0.159 0.159 25,648 0.1587 -5.88%
2021-07-07 0 0.255 0.239 0.255 - - 0 0 - 0.169 0.158 0.169 - - 0 - 0.00%
2021-07-06 0 0.255 0.239 0.255 - - 0 0 - 0.169 0.158 0.169 - - 0 - 0.00%
2021-07-05 0 0.255 0.240 0.255 - - 0 0 - 0.169 0.159 0.169 - - 0 - 0.00%
2021-07-02 0 0.255 0.240 0.255 - - 0 0 - 0.169 0.159 0.169 - - 0 - -1.92%
2021-06-30 0 0.260 0.238 0.260 - - 0 0 - 0.172 0.158 0.172 - - 0 - 0.00%
2021-06-29 0 0.260 0.240 0.260 - - 0 0 - 0.172 0.159 0.172 - - 0 - 0.00%
2021-06-28 0 0.260 0.250 0.260 0.260 0.260 12,000 3,120 0.2600 0.172 0.166 0.172 0.172 0.172 18,105 0.1723 8.33%
2021-06-25 0 0.240 0.237 0.249 - - 0 0 - 0.159 0.157 0.165 - - 0 - 0.00%
2021-06-24 0 0.240 0.238 0.255 0.240 0.240 30,000 7,200 0.2400 0.159 0.158 0.169 0.159 0.159 45,261 0.1591 -4.00%
2021-06-23 0 0.250 0.239 0.250 0.245 0.250 582,000 142,800 0.2454 0.166 0.158 0.166 0.162 0.166 878,073 0.1626 -3.85%
2021-06-22 0 0.260 0.237 0.260 0.249 0.260 14,000 3,530 0.2521 0.172 0.157 0.172 0.165 0.172 21,122 0.1671 4.42%
2021-06-21 0 0.249 0.245 0.249 0.246 0.249 8,000 1,974 0.2468 0.165 0.162 0.165 0.163 0.165 12,070 0.1635 7.33%
2021-06-18 0 0.232 0.232 0.247 0.232 0.245 14,000 3,326 0.2376 0.154 0.154 0.164 0.154 0.162 21,122 0.1575 -1.69%
2021-06-17 0 0.236 0.236 0.249 0.236 0.236 48,000 11,328 0.2360 0.156 0.156 0.165 0.156 0.156 72,418 0.1564 -0.84%
2021-06-16 0 0.238 0.237 0.249 0.238 0.238 50,000 11,900 0.2380 0.158 0.157 0.165 0.158 0.158 75,436 0.1578 -4.80%
2021-06-15 0 0.250 0.237 0.250 0.250 0.250 8,000 2,000 0.2500 0.166 0.157 0.166 0.166 0.166 12,070 0.1657 4.60%
2021-06-11 0 0.239 0.239 0.250 0.239 0.260 214,000 52,118 0.2435 0.158 0.158 0.166 0.158 0.172 322,865 0.1614 -2.45%
2021-06-10 0 0.245 0.238 0.245 0.238 0.250 122,000 29,392 0.2409 0.162 0.158 0.162 0.158 0.166 184,063 0.1597 -2.00%
2021-06-09 0 0.250 0.246 0.250 - - 0 0 - 0.166 0.163 0.166 - - 0 - -3.85%
2021-06-08 0 0.260 0.242 0.260 - - 0 0 - 0.172 0.160 0.172 - - 0 - 0.00%
2021-06-07 0 0.260 0.246 0.260 0.250 0.275 367,213 93,119 0.2536 0.172 0.163 0.172 0.166 0.182 554,020 0.1681 -5.45%
2021-06-04 0 0.275 0.265 0.275 0.275 0.275 12,000 3,300 0.2750 0.182 0.176 0.182 0.182 0.182 18,105 0.1823 0.00%
2021-06-03 0 0.275 0.260 0.275 0.275 0.280 144,000 40,300 0.2799 0.182 0.172 0.182 0.182 0.186 217,255 0.1855 5.77%
2021-06-02 0 0.260 0.255 0.265 0.250 0.275 427,000 113,815 0.2665 0.172 0.169 0.176 0.166 0.182 644,222 0.1767 -8.77%
2021-06-01 0 0.285 0.270 0.290 0.275 0.285 12,000 3,320 0.2767 0.189 0.179 0.192 0.182 0.189 18,105 0.1834 7.55%
2021-05-31 0 0.265 0.265 0.275 - - 0 0 - 0.176 0.176 0.182 - - 0 - 1.92%
2021-05-28 0 0.260 0.260 0.270 0.260 0.260 510,000 132,600 0.2600 0.172 0.172 0.179 0.172 0.172 769,445 0.1723 0.00%
2021-05-27 0 0.260 0.249 0.270 - - 0 0 - 0.172 0.165 0.179 - - 0 - 0.00%
2021-05-26 0 0.260 0.248 0.265 - - 0 0 - 0.172 0.164 0.176 - - 0 - 0.00%
2021-05-25 0 0.260 0.250 0.260 0.246 0.260 63,000 15,962 0.2534 0.172 0.166 0.172 0.163 0.172 95,049 0.1679 -1.89%
2021-05-24 0 0.265 0.246 0.265 0.250 0.265 210,000 52,530 0.2501 0.176 0.163 0.176 0.166 0.176 316,830 0.1658 3.92%
2021-05-21 0 0.255 0.248 0.255 0.248 0.270 281,000 70,280 0.2501 0.169 0.164 0.169 0.164 0.179 423,949 0.1658 2.41%
2021-05-20 0 0.249 0.246 0.250 0.250 0.250 260,000 65,000 0.2500 0.165 0.163 0.166 0.166 0.166 392,266 0.1657 -0.40%
2021-05-18 0 0.250 0.250 0.255 0.242 0.265 128,000 31,662 0.2474 0.166 0.166 0.169 0.160 0.176 193,116 0.1640 -1.96%
2021-05-17 0 0.255 0.246 0.255 0.241 0.260 106,000 26,730 0.2522 0.169 0.163 0.169 0.160 0.172 159,924 0.1671 3.24%
2021-05-14 0 0.247 0.247 0.260 - - 0 0 - 0.164 0.164 0.172 - - 0 - 0.41%
2021-05-13 0 0.246 0.246 0.255 - - 0 0 - 0.163 0.163 0.169 - - 0 - 0.41%
2021-05-12 0 0.245 0.245 0.260 0.245 0.260 32,000 8,010 0.2503 0.162 0.162 0.172 0.162 0.172 48,279 0.1659 1.24%
2021-05-11 0 0.242 0.242 0.248 0.240 0.250 112,000 26,990 0.2410 0.160 0.160 0.164 0.159 0.166 168,976 0.1597 -5.10%
2021-05-10 0 0.255 0.255 0.260 0.246 0.247 36,000 8,864 0.2462 0.169 0.169 0.172 0.163 0.164 54,314 0.1632 6.25%
2021-05-07 0 0.240 0.234 0.246 - - 0 0 - 0.159 0.155 0.163 - - 0 - 0.00%
2021-05-06 0 0.240 0.234 0.247 0.240 0.248 82,000 19,696 0.2402 0.159 0.155 0.164 0.159 0.164 123,715 0.1592 -1.64%
2021-05-05 0 0.244 0.240 0.248 - - 0 0 - 0.162 0.159 0.164 - - 0 - 0.00%
2021-05-04 0 0.244 0.244 0.248 - - 0 0 - 0.162 0.162 0.164 - - 0 - 1.67%
2021-05-03 0 0.240 0.234 0.248 0.240 0.240 60,000 14,400 0.2400 0.159 0.155 0.164 0.159 0.159 90,523 0.1591 0.00%
2021-04-30 0 0.240 0.239 0.240 0.240 0.240 30,000 7,200 0.2400 0.159 0.158 0.159 0.159 0.159 45,261 0.1591 -4.00%
2021-04-29 0 0.250 0.240 0.250 0.243 0.250 24,000 5,860 0.2442 0.166 0.159 0.166 0.161 0.166 36,209 0.1618 3.31%
2021-04-28 0 0.242 0.242 0.243 0.238 0.238 80,000 19,040 0.2380 0.160 0.160 0.161 0.158 0.158 120,697 0.1578 -0.82%
2021-04-27 0 0.244 0.244 0.250 - - 0 0 - 0.162 0.162 0.166 - - 0 - 2.09%
2021-04-26 0 0.239 0.238 0.239 0.239 0.243 28,000 6,764 0.2416 0.158 0.158 0.158 0.158 0.161 42,244 0.1601 -1.65%
2021-04-23 0 0.243 0.236 0.243 0.236 0.246 86,000 20,330 0.2364 0.161 0.156 0.161 0.156 0.163 129,750 0.1567 2.97%
2021-04-22 0 0.236 0.236 0.245 0.236 0.236 40,000 9,440 0.2360 0.156 0.156 0.162 0.156 0.156 60,349 0.1564 -2.88%
2021-04-21 0 0.243 0.237 0.245 - - 0 0 - 0.161 0.157 0.162 - - 0 - 0.00%
2021-04-20 0 0.243 0.235 0.243 0.243 0.243 12,000 2,916 0.2430 0.161 0.156 0.161 0.161 0.161 18,105 0.1611 -0.82%
2021-04-19 0 0.245 0.236 0.250 0.235 0.245 23,000 5,415 0.2354 0.162 0.156 0.166 0.156 0.162 34,700 0.1560 3.81%
2021-04-16 0 0.236 0.234 0.236 0.239 0.241 180,000 43,340 0.2408 0.156 0.155 0.156 0.158 0.160 271,569 0.1596 -2.07%
2021-04-15 0 0.241 0.241 0.245 0.234 0.234 50,000 11,700 0.2340 0.160 0.160 0.162 0.155 0.155 75,436 0.1551 4.33%
2021-04-14 0 0.231 0.226 0.231 0.231 0.235 120,000 27,920 0.2327 0.153 0.150 0.153 0.153 0.156 181,046 0.1542 -1.70%
2021-04-13 0 0.235 0.234 0.235 0.231 0.235 174,000 40,808 0.2345 0.156 0.155 0.156 0.153 0.156 262,517 0.1554 -1.67%
2021-04-12 0 0.239 0.232 0.239 0.239 0.246 28,000 6,706 0.2395 0.158 0.154 0.158 0.158 0.163 42,244 0.1587 -2.85%
2021-04-09 0 0.246 0.246 0.250 0.239 0.239 40,000 9,560 0.2390 0.163 0.163 0.166 0.158 0.158 60,349 0.1584 0.41%
2021-04-08 0 0.245 0.238 0.250 - - 0 0 - 0.162 0.158 0.166 - - 0 - 0.00%
2021-04-07 0 0.245 0.245 0.250 0.245 0.245 12,000 2,940 0.2450 0.162 0.162 0.166 0.162 0.162 18,105 0.1624 0.00%
2021-04-01 0 0.245 0.245 0.247 0.232 0.239 72,000 16,720 0.2322 0.162 0.162 0.164 0.154 0.158 108,628 0.1539 -0.81%
2021-03-31 0 0.247 0.236 0.247 - - 0 0 - 0.164 0.156 0.164 - - 0 - 0.00%
2021-03-30 0 0.247 0.246 0.250 0.236 0.247 25,000 5,928 0.2371 0.164 0.163 0.166 0.156 0.164 37,718 0.1572 2.92%
2021-03-29 0 0.240 0.238 0.250 - - 0 0 - 0.159 0.158 0.166 - - 0 - 0.00%
2021-03-26 0 0.240 0.238 0.250 - - 0 0 - 0.159 0.158 0.166 - - 0 - 0.00%
2021-03-25 0 0.240 0.238 0.250 - - 0 0 - 0.159 0.158 0.166 - - 0 - 0.00%
2021-03-24 0 0.240 0.240 0.250 0.240 0.240 22,000 5,280 0.2400 0.159 0.159 0.166 0.159 0.159 33,192 0.1591 -2.44%
2021-03-23 0 0.246 0.237 0.250 0.236 0.246 19,000 4,498 0.2367 0.163 0.157 0.166 0.156 0.163 28,666 0.1569 2.07%
2021-03-22 0 0.241 0.237 0.250 - - 0 0 - 0.160 0.157 0.166 - - 0 - 0.00%
2021-03-19 0 0.241 0.238 0.240 0.241 0.241 2,000 482 0.2410 0.160 0.158 0.159 0.160 0.160 3,017 0.1597 -3.60%
2021-03-18 0 0.250 0.239 0.255 - - 0 0 - 0.166 0.158 0.169 - - 0 - 0.00%
2021-03-17 0 0.250 0.239 0.255 - - 0 0 - 0.166 0.158 0.169 - - 0 - 0.00%
2021-03-16 0 0.250 0.241 0.255 - - 0 0 - 0.166 0.160 0.169 - - 0 - 0.00%
2021-03-15 0 0.250 0.250 0.255 0.242 0.242 12,000 2,904 0.2420 0.166 0.166 0.169 0.160 0.160 18,105 0.1604 -3.85%
2021-03-12 0 0.260 0.260 0.270 0.241 0.241 4,000 964 0.2410 0.172 0.172 0.179 0.160 0.160 6,035 0.1597 4.00%
2021-03-11 0 0.250 0.242 0.250 - - 0 0 - 0.166 0.160 0.166 - - 0 - -1.96%
2021-03-10 0 0.255 0.255 0.260 0.247 0.247 10,000 2,470 0.2470 0.169 0.169 0.172 0.164 0.164 15,087 0.1637 -1.92%
2021-03-09 0 0.260 0.260 0.265 0.240 0.245 90,000 22,040 0.2449 0.172 0.172 0.176 0.159 0.162 135,784 0.1623 -1.89%
2021-03-08 0 0.265 0.265 0.270 - - 0 0 - 0.176 0.176 0.179 - - 0 - 3.92%
2021-03-05 0 0.255 0.238 0.265 0.236 0.255 149,000 35,601 0.2389 0.169 0.158 0.176 0.156 0.169 224,799 0.1584 7.59%
2021-03-04 0 0.237 0.235 0.237 - - 0 0 - 0.157 0.156 0.157 - - 0 - -5.20%
2021-03-03 0 0.250 0.250 0.275 - - 0 0 - 0.166 0.166 0.182 - - 0 - 1.63%
2021-03-02 0 0.246 0.246 0.265 - - 0 0 - 0.163 0.163 0.176 - - 0 - 4.24%
2021-03-01 0 0.236 0.235 0.265 - - 0 0 - 0.156 0.156 0.176 - - 0 - 0.00%
2021-02-26 0 0.236 0.236 0.240 0.236 0.243 66,000 16,004 0.2425 0.156 0.156 0.159 0.156 0.161 99,575 0.1607 -2.88%
2021-02-25 0 0.243 0.240 0.250 - - 0 0 - 0.161 0.159 0.166 - - 0 - 0.00%
2021-02-24 0 0.243 0.243 0.248 0.243 0.255 176,000 43,642 0.2480 0.161 0.161 0.164 0.161 0.169 265,534 0.1644 -13.21%
2021-02-23 0 0.280 0.246 0.280 - - 0 0 - 0.186 0.163 0.186 - - 0 - 0.00%
2021-02-22 0 0.280 0.280 0.285 0.270 0.270 12,000 3,240 0.2700 0.186 0.186 0.189 0.179 0.179 18,105 0.1790 3.70%
2021-02-19 0 0.270 0.241 0.270 - - 0 0 - 0.179 0.160 0.179 - - 0 - 0.00%
2021-02-18 0 0.270 0.270 0.275 0.255 0.255 198,000 50,490 0.2550 0.179 0.179 0.182 0.169 0.169 298,726 0.1690 5.88%
2021-02-17 0 0.255 0.250 0.255 0.250 0.255 32,000 8,020 0.2506 0.169 0.166 0.169 0.166 0.169 48,279 0.1661 2.00%
2021-02-16 0 0.250 0.233 0.250 - - 0 0 - 0.166 0.154 0.166 - - 0 - 0.00%
2021-02-11 0 0.250 0.230 0.255 - - 0 0 - 0.166 0.152 0.169 - - 0 - 0.00%
2021-02-10 0 0.250 0.250 0.255 - - 0 0 - 0.166 0.166 0.169 - - 0 - 2.46%
2021-02-09 0 0.244 0.233 0.255 - - 0 0 - 0.162 0.154 0.169 - - 0 - 0.00%
2021-02-08 0 0.244 0.233 0.255 - - 0 0 - 0.162 0.154 0.169 - - 0 - 0.00%
2021-02-05 0 0.244 0.231 0.244 0.244 0.244 54,000 13,176 0.2440 0.162 0.153 0.162 0.162 0.162 81,471 0.1617 0.00%
2021-02-04 0 0.244 0.231 0.250 - - 0 0 - 0.162 0.153 0.166 - - 0 - 0.00%
2021-02-03 0 0.244 0.231 0.255 - - 0 0 - 0.162 0.153 0.169 - - 0 - 0.00%
2021-02-02 0 0.244 0.244 0.245 0.230 0.244 102,000 23,488 0.2303 0.162 0.162 0.162 0.152 0.162 153,889 0.1526 -0.41%
2021-02-01 0 0.245 0.245 0.246 - - 0 0 - 0.162 0.162 0.163 - - 0 - 1.24%
2021-01-29 0 0.242 0.242 0.246 0.230 0.230 61,000 14,020 0.2298 0.160 0.160 0.163 0.152 0.152 92,032 0.1523 -1.63%
2021-01-28 0 0.246 0.227 0.246 - - 0 0 - 0.163 0.150 0.163 - - 0 - 0.00%
2021-01-27 0 0.246 0.246 0.249 - - 0 0 - 0.163 0.163 0.165 - - 0 - 5.13%
2021-01-26 0 0.234 0.229 0.248 0.234 0.234 28,000 6,552 0.2340 0.155 0.152 0.164 0.155 0.155 42,244 0.1551 0.00%
2021-01-25 0 0.234 0.234 0.245 0.228 0.245 28,000 6,458 0.2306 0.155 0.155 0.162 0.151 0.162 42,244 0.1529 1.74%
2021-01-22 0 0.230 0.229 0.230 0.229 0.236 558,000 130,154 0.2333 0.152 0.152 0.152 0.152 0.156 841,864 0.1546 -4.17%
2021-01-21 0 0.240 0.235 0.248 0.228 0.240 369,000 85,571 0.2319 0.159 0.156 0.164 0.151 0.159 556,716 0.1537 -5.88%
2021-01-20 0 0.255 0.242 0.255 - - 0 0 - 0.169 0.160 0.169 - - 0 - 0.00%
2021-01-19 0 0.255 0.238 0.255 0.255 0.255 150,000 38,250 0.2550 0.169 0.158 0.169 0.169 0.169 226,307 0.1690 2.41%
2021-01-18 0 0.249 0.237 0.250 0.249 0.249 80,000 19,920 0.2490 0.165 0.157 0.166 0.165 0.165 120,697 0.1650 0.00%
2021-01-15 0 0.249 0.249 0.250 0.245 0.245 30,000 7,350 0.2450 0.165 0.165 0.166 0.162 0.162 45,261 0.1624 0.00%
2021-01-14 0 0.249 0.235 0.250 - - 0 0 - 0.165 0.156 0.166 - - 0 - 0.00%
2021-01-13 0 0.249 0.249 0.255 - - 0 0 - 0.165 0.165 0.169 - - 0 - 7.79%
2021-01-12 0 0.231 0.231 0.255 0.231 0.240 66,000 15,706 0.2380 0.153 0.153 0.169 0.153 0.159 99,575 0.1577 -1.70%
2021-01-11 0 0.235 0.234 0.235 0.231 0.241 360,000 85,698 0.2381 0.156 0.155 0.156 0.153 0.160 543,138 0.1578 -2.49%
2021-01-08 0 0.241 0.241 0.260 0.240 0.255 8,000 1,956 0.2445 0.160 0.160 0.172 0.159 0.169 12,070 0.1621 -5.49%
2021-01-07 0 0.255 0.240 0.255 - - 0 0 - 0.169 0.159 0.169 - - 0 - 0.00%
2021-01-06 0 0.255 0.250 0.255 0.240 0.255 18,000 4,410 0.2450 0.169 0.166 0.169 0.159 0.169 27,157 0.1624 2.82%
2021-01-05 0 0.248 0.248 0.250 0.240 0.270 1,276,000 312,526 0.2449 0.164 0.164 0.166 0.159 0.179 1,925,122 0.1623 -8.15%
2021-01-04 0 0.270 0.260 0.270 - - 0 0 - 0.179 0.172 0.179 - - 0 - 0.00%
2020-12-31 0 0.270 0.270 0.280 0.270 0.335 1,022,000 327,640 0.3206 0.179 0.179 0.186 0.179 0.222 1,541,908 0.2125 5.88%
2020-12-30 0 0.255 0.248 0.285 0.250 0.255 149,000 37,440 0.2513 0.169 0.164 0.189 0.166 0.169 224,799 0.1665 -3.77%
2020-12-29 0 0.265 0.250 0.265 0.260 0.270 942,000 251,940 0.2675 0.176 0.166 0.176 0.172 0.179 1,421,210 0.1773 1.92%
2020-12-28 0 0.260 0.246 0.260 - - 0 0 - 0.172 0.163 0.172 - - 0 - 0.00%
2020-12-24 0 0.260 0.246 0.260 - - 0 0 - 0.172 0.163 0.172 - - 0 - 0.00%
2020-12-23 0 0.260 0.243 0.265 0.260 0.260 50,000 13,000 0.2600 0.172 0.161 0.176 0.172 0.172 75,436 0.1723 7.88%
2020-12-22 0 0.241 0.241 0.265 0.241 0.241 4,000 964 0.2410 0.160 0.160 0.176 0.160 0.160 6,035 0.1597 -7.31%
2020-12-21 0 0.260 0.242 0.260 - - 0 0 - 0.172 0.160 0.172 - - 0 - 0.00%
2020-12-18 0 0.260 0.240 0.265 - - 0 0 - 0.172 0.159 0.176 - - 0 - 0.00%
2020-12-17 0 0.260 0.240 0.260 - - 0 0 - 0.172 0.159 0.172 - - 0 - 0.00%
2020-12-16 0 0.260 0.240 0.260 - - 0 0 - 0.172 0.159 0.172 - - 0 - 0.00%
2020-12-15 0 0.260 0.241 0.260 - - 0 0 - 0.172 0.160 0.172 - - 0 - 0.00%
2020-12-14 0 0.260 0.260 0.265 0.250 0.250 2,000 500 0.2500 0.172 0.172 0.176 0.166 0.166 3,017 0.1657 0.00%
2020-12-11 0 0.260 0.260 0.265 0.249 0.250 17,000 4,239 0.2494 0.172 0.172 0.176 0.165 0.166 25,648 0.1653 6.12%
2020-12-10 0 0.245 0.240 0.260 - - 0 0 - 0.162 0.159 0.172 - - 0 - 0.00%
2020-12-09 0 0.245 0.240 0.245 - - 0 0 - 0.162 0.159 0.162 - - 0 - -0.81%
2020-12-08 0 0.247 0.246 0.265 0.247 0.247 2,000 494 0.2470 0.164 0.163 0.176 0.164 0.164 3,017 0.1637 0.82%
2020-12-07 0 0.245 0.242 0.245 - - 0 0 - 0.162 0.160 0.162 - - 0 - -3.92%
2020-12-04 0 0.255 0.238 0.255 - - 1,000 240 0.2400 0.169 0.158 0.169 - - 1,509 0.1591 -1.92%
2020-12-03 0 0.260 0.244 0.260 - - 0 0 - 0.172 0.162 0.172 - - 0 - -3.70%
2020-12-02 0 0.270 0.244 0.280 - - 0 0 - 0.179 0.162 0.186 - - 0 - 0.00%
2020-12-01 0 0.270 0.241 0.280 0.270 0.270 2,000 540 0.2700 0.179 0.160 0.186 0.179 0.179 3,017 0.1790 3.85%
2020-11-30 0 0.260 0.241 0.260 - - 0 0 - 0.172 0.160 0.172 - - 0 - 0.00%
2020-11-27 0 0.260 0.243 0.260 - - 0 0 - 0.172 0.161 0.172 - - 0 - -1.89%
2020-11-26 0 0.265 0.240 0.275 - - 0 0 - 0.176 0.159 0.182 - - 0 - 0.00%
2020-11-25 0 0.265 0.238 0.275 - - 0 0 - 0.176 0.158 0.182 - - 0 - 0.00%
2020-11-24 0 0.265 0.240 0.275 - - 0 0 - 0.176 0.159 0.182 - - 0 - 0.00%
2020-11-23 0 0.265 0.235 0.270 0.265 0.265 2,000 530 0.2650 0.176 0.156 0.179 0.176 0.176 3,017 0.1756 7.72%
2020-11-20 0 0.246 0.235 0.248 0.235 0.246 25,000 5,948 0.2379 0.163 0.156 0.164 0.156 0.163 37,718 0.1577 -1.20%
2020-11-19 0 0.249 0.233 0.249 - - 0 0 - 0.165 0.154 0.165 - - 0 - 0.00%
2020-11-18 0 0.249 0.241 0.249 0.240 0.249 148,000 35,978 0.2431 0.165 0.160 0.165 0.159 0.165 223,290 0.1611 -4.23%
2020-11-17 0 0.260 0.245 0.260 - - 0 0 - 0.172 0.162 0.172 - - 0 - 0.00%
2020-11-16 0 0.260 0.260 0.280 0.247 0.260 82,000 20,462 0.2495 0.172 0.172 0.186 0.164 0.172 123,715 0.1654 5.26%
2020-11-13 0 0.247 0.239 0.247 0.247 0.247 200,000 49,400 0.2470 0.164 0.158 0.164 0.164 0.164 301,743 0.1637 0.00%
2020-11-12 0 0.247 0.241 0.249 0.247 0.247 10,000 2,470 0.2470 0.164 0.160 0.165 0.164 0.164 15,087 0.1637 -0.40%
2020-11-11 0 0.248 0.240 0.248 - - 0 0 - 0.164 0.159 0.164 - - 0 - 0.00%
2020-11-10 0 0.248 0.242 0.248 - - 0 0 - 0.164 0.160 0.164 - - 0 - -0.80%
2020-11-09 0 0.250 0.242 0.255 - - 0 0 - 0.166 0.160 0.169 - - 0 - 0.00%
2020-11-06 0 0.250 0.242 0.255 0.241 0.250 44,000 10,640 0.2418 0.166 0.160 0.169 0.160 0.166 66,384 0.1603 -1.96%
2020-11-05 0 0.255 0.240 0.255 - - 0 0 - 0.169 0.159 0.169 - - 0 - 0.00%
2020-11-04 0 0.255 0.240 0.270 0.255 0.255 4,000 1,020 0.2550 0.169 0.159 0.179 0.169 0.169 6,035 0.1690 4.08%
2020-11-03 0 0.245 0.241 0.245 0.245 0.245 22,000 5,390 0.2450 0.162 0.160 0.162 0.162 0.162 33,192 0.1624 -3.92%
2020-11-02 0 0.255 0.240 0.255 - - 0 0 - 0.169 0.159 0.169 - - 0 - 0.00%
2020-10-30 0 0.255 0.245 0.255 - - 0 0 - 0.169 0.162 0.169 - - 0 - 0.00%
2020-10-29 0 0.255 0.241 0.255 0.245 0.255 44,000 10,820 0.2459 0.169 0.160 0.169 0.162 0.169 66,384 0.1630 0.00%
2020-10-28 0 0.255 0.250 0.255 0.240 0.255 52,000 12,714 0.2445 0.169 0.166 0.169 0.159 0.169 78,453 0.1621 -1.92%
2020-10-27 0 0.260 0.245 0.265 0.243 0.260 52,000 12,930 0.2487 0.172 0.162 0.176 0.161 0.172 78,453 0.1648 -5.45%
2020-10-23 0 0.275 0.255 0.275 0.275 0.275 2,000 550 0.2750 0.182 0.169 0.182 0.182 0.182 3,017 0.1823 5.77%
2020-10-22 0 0.260 0.250 0.260 - - 0 0 - 0.172 0.166 0.172 - - 0 - 0.00%
2020-10-21 0 0.260 0.255 0.260 - - 0 0 - 0.172 0.169 0.172 - - 0 - -5.45%
2020-10-20 0 0.275 0.255 0.275 - - 0 0 - 0.182 0.169 0.182 - - 0 - 0.00%
2020-10-19 0 0.275 0.255 0.275 0.275 0.275 2,000 550 0.2750 0.182 0.169 0.182 0.182 0.182 3,017 0.1823 10.00%
2020-10-16 0 0.250 0.250 0.280 0.250 0.255 30,000 7,560 0.2520 0.166 0.166 0.186 0.166 0.169 45,261 0.1670 -1.96%
2020-10-15 0 0.255 0.247 0.255 0.250 0.255 180,000 45,860 0.2548 0.169 0.164 0.169 0.166 0.169 271,569 0.1689 -7.27%
2020-10-14 0 0.275 0.275 0.280 - - 0 0 - 0.182 0.182 0.186 - - 0 - 5.77%
2020-10-12 0 0.260 0.250 0.280 - - 0 0 - 0.172 0.166 0.186 - - 0 - 0.00%
2020-10-09 0 0.260 0.245 0.280 - - 0 0 - 0.172 0.162 0.186 - - 0 - 0.00%
2020-10-08 0 0.260 0.239 0.280 - - 0 0 - 0.172 0.158 0.186 - - 0 - 0.00%
2020-10-07 0 0.260 0.233 0.280 - - 0 0 - 0.172 0.154 0.186 - - 0 - 0.00%
2020-10-06 0 0.260 0.260 0.280 0.260 0.260 90,000 23,400 0.2600 0.172 0.172 0.186 0.172 0.172 135,784 0.1723 0.00%
2020-10-05 0 0.260 0.250 0.300 - - 0 0 - 0.172 0.166 0.199 - - 0 - 0.00%
2020-09-30 0 0.260 0.250 0.260 0.270 0.270 6,000 1,620 0.2700 0.172 0.166 0.172 0.179 0.179 9,052 0.1790 1.96%
2020-09-29 0 0.255 0.238 0.260 - - 2,842,000 724,710 0.2550 0.169 0.158 0.172 - - 4,287,771 0.1690 0.00%
2020-09-28 0 0.255 0.235 0.270 - - 0 0 - 0.169 0.156 0.179 - - 0 - 0.00%
2020-09-25 0 0.255 0.238 0.255 - - 0 0 - 0.169 0.158 0.169 - - 0 - 0.00%
2020-09-24 0 0.255 0.241 0.255 - - 0 0 - 0.169 0.160 0.169 - - 0 - 0.00%
2020-09-23 0 0.255 0.250 0.270 0.250 0.255 46,000 11,700 0.2543 0.169 0.166 0.179 0.166 0.169 69,401 0.1686 0.00%
2020-09-22 0 0.255 0.265 0.270 0.255 0.265 64,000 16,670 0.2605 0.169 0.176 0.179 0.169 0.176 96,558 0.1726 -5.56%
2020-09-21 0 0.270 0.255 0.320 - - 0 0 - 0.179 0.169 0.212 - - 0 - 0.00%
2020-09-18 0 0.270 0.260 0.285 0.270 0.270 4,000 1,080 0.2700 0.179 0.172 0.189 0.179 0.179 6,035 0.1790 0.00%
2020-09-17 0 0.270 0.260 0.280 - - 0 0 - 0.179 0.172 0.186 - - 0 - 0.00%
2020-09-16 0 0.270 0.255 0.280 - - 0 0 - 0.179 0.169 0.186 - - 0 - 0.00%
2020-09-15 0 0.270 0.255 0.280 - - 0 0 - 0.179 0.169 0.186 - - 0 - 0.00%
2020-09-14 0 0.270 0.260 0.280 0.265 0.270 106,000 28,590 0.2697 0.179 0.172 0.186 0.176 0.179 159,924 0.1788 1.89%
2020-09-11 0 0.265 0.250 0.270 0.250 0.275 46,000 11,920 0.2591 0.176 0.166 0.179 0.166 0.182 69,401 0.1718 6.00%
2020-09-10 0 0.250 0.250 0.260 0.250 0.250 15,000 3,744 0.2496 0.166 0.166 0.172 0.166 0.166 22,631 0.1654 -1.96%
2020-09-09 0 0.255 0.255 0.275 0.250 0.255 40,000 10,010 0.2503 0.169 0.169 0.182 0.166 0.169 60,349 0.1659 2.00%
2020-09-08 0 0.250 0.250 0.300 0.250 0.270 254,000 67,440 0.2655 0.166 0.166 0.199 0.166 0.179 383,214 0.1760 -1.96%
2020-09-07 0 0.255 0.250 0.310 0.250 0.255 73,000 18,595 0.2547 0.169 0.166 0.205 0.166 0.169 110,136 0.1688 0.00%
2020-09-04 0 0.255 0.250 0.300 0.255 0.260 160,000 40,930 0.2558 0.169 0.166 0.199 0.169 0.172 241,395 0.1696 -1.92%
2020-09-03 0 0.260 0.255 0.260 - - 0 0 - 0.172 0.169 0.172 - - 0 - 0.00%
2020-09-02 0 0.260 0.255 0.300 - - 0 0 - 0.172 0.169 0.199 - - 0 - 0.00%
2020-09-01 0 0.260 0.255 0.270 0.260 0.260 10,000 2,600 0.2600 0.172 0.169 0.179 0.172 0.172 15,087 0.1723 0.00%
2020-08-31 0 0.260 0.260 0.275 0.260 0.260 32,000 8,320 0.2600 0.172 0.172 0.182 0.172 0.172 48,279 0.1723 1.96%
2020-08-28 0 0.255 0.255 0.280 - - 0 0 - 0.169 0.169 0.186 - - 0 - 2.00%
2020-08-27 0 0.250 0.245 0.280 0.246 0.250 224,000 55,520 0.2479 0.166 0.162 0.186 0.163 0.166 337,952 0.1643 0.00%
2020-08-26 0 0.250 0.250 0.290 0.246 0.246 98,000 24,108 0.2460 0.166 0.166 0.192 0.163 0.163 147,854 0.1631 -1.96%
2020-08-25 0 0.255 0.249 0.280 - - 0 0 - 0.169 0.165 0.186 - - 0 - 0.00%
2020-08-24 0 0.255 0.255 0.270 - - 1,000 241 0.2410 0.169 0.169 0.179 - - 1,509 0.1597 2.41%
2020-08-21 0 0.249 0.249 0.280 - - 0 0 - 0.165 0.165 0.186 - - 0 - 0.00%
2020-08-20 0 0.249 0.249 0.280 0.249 0.249 50,000 12,450 0.2490 0.165 0.165 0.186 0.165 0.165 75,436 0.1650 0.00%
2020-08-19 0 0.249 0.249 0.300 0.249 0.249 56,000 13,944 0.2490 0.165 0.165 0.199 0.165 0.165 84,488 0.1650 0.40%
2020-08-18 0 0.248 0.248 0.275 0.248 0.255 194,000 48,380 0.2494 0.164 0.164 0.182 0.164 0.169 292,691 0.1653 0.00%
2020-08-17 0 0.248 0.240 0.250 0.243 0.248 96,000 23,272 0.2424 0.164 0.159 0.166 0.161 0.164 144,837 0.1607 1.22%
2020-08-14 0 0.245 0.243 0.245 0.234 0.255 190,000 46,954 0.2471 0.162 0.161 0.162 0.155 0.169 286,656 0.1638 5.15%
2020-08-13 0 0.233 0.232 0.280 0.232 0.233 204,000 47,528 0.2330 0.154 0.154 0.186 0.154 0.154 307,778 0.1544 -6.05%
2020-08-12 0 0.248 0.230 0.270 0.247 0.248 46,000 11,402 0.2479 0.164 0.152 0.179 0.164 0.164 69,401 0.1643 3.77%
2020-08-11 0 0.239 0.239 0.310 0.239 0.248 14,000 3,418 0.2441 0.158 0.158 0.205 0.158 0.164 21,122 0.1618 -3.63%
2020-08-10 0 0.248 0.235 0.290 - - 0 0 - 0.164 0.156 0.192 - - 0 - 0.00%
2020-08-07 0 0.248 0.245 0.310 - - 0 0 - 0.164 0.162 0.205 - - 0 - 0.00%
2020-08-06 0 0.248 0.236 0.275 0.248 0.249 352,000 87,302 0.2480 0.164 0.156 0.182 0.164 0.165 531,068 0.1644 0.00%
2020-08-05 0 0.248 0.247 0.248 0.236 0.248 62,002 15,196 0.2451 0.164 0.164 0.164 0.156 0.164 93,543 0.1624 5.53%
2020-08-04 0 0.235 0.235 0.245 0.230 0.250 1,414,000 339,280 0.2399 0.156 0.156 0.162 0.152 0.166 2,133,324 0.1590 -3.29%
2020-08-03 0 0.243 0.243 0.250 0.242 0.248 554,000 136,342 0.2461 0.161 0.161 0.166 0.160 0.164 835,829 0.1631 -2.80%
2020-07-31 0 0.250 0.247 0.295 - - 1,000 250 0.2500 0.166 0.164 0.196 - - 1,509 0.1657 0.00%
2020-07-30 0 0.250 0.248 0.300 - - 0 0 - 0.166 0.164 0.199 - - 0 - 0.00%
2020-07-29 0 0.250 0.247 0.285 - - 0 0 - 0.166 0.164 0.189 - - 0 - 0.00%
2020-07-28 0 0.250 0.247 0.255 - - 0 0 - 0.166 0.164 0.169 - - 0 - 0.00%
2020-07-27 0 0.250 0.247 0.255 0.246 0.250 170,000 42,070 0.2475 0.166 0.164 0.169 0.163 0.166 256,482 0.1640 -1.96%
2020-07-24 0 0.255 0.246 0.255 0.247 0.255 320,000 79,480 0.2484 0.169 0.163 0.169 0.164 0.169 482,789 0.1646 0.00%
2020-07-23 0 0.255 0.250 0.255 0.249 0.255 540,000 135,090 0.2502 0.169 0.166 0.169 0.165 0.169 814,707 0.1658 0.00%
2020-07-22 0 0.255 0.249 0.255 0.249 0.270 330,000 82,990 0.2515 0.169 0.165 0.169 0.165 0.179 497,876 0.1667 0.00%
2020-07-21 0 0.255 0.255 0.265 0.249 0.265 216,000 54,200 0.2509 0.169 0.169 0.176 0.165 0.176 325,883 0.1663 0.00%
2020-07-20 0 0.255 0.255 0.265 0.250 0.265 354,000 89,730 0.2535 0.169 0.169 0.176 0.166 0.176 534,085 0.1680 -10.53%
2020-07-17 0 0.285 0.265 0.285 0.265 0.285 196,000 52,020 0.2654 0.189 0.176 0.189 0.176 0.189 295,708 0.1759 3.64%
2020-07-16 0 0.275 0.265 0.300 0.275 0.275 190,000 52,250 0.2750 0.182 0.176 0.199 0.182 0.182 286,656 0.1823 0.00%
2020-07-15 0 0.275 0.275 0.305 0.275 0.290 45,000 12,420 0.2760 0.182 0.182 0.202 0.182 0.192 67,892 0.1829 -1.79%
2020-07-14 0 0.280 0.275 0.315 - - 0 0 - 0.186 0.182 0.209 - - 0 - 0.00%
2020-07-13 0 0.280 0.280 0.320 0.280 0.315 192,000 53,920 0.2808 0.186 0.186 0.212 0.186 0.209 289,673 0.1861 0.00%
2020-07-10 0 0.280 0.275 0.290 0.260 0.290 80,000 21,520 0.2690 0.186 0.182 0.192 0.172 0.192 120,697 0.1783 -3.45%
2020-07-09 0 0.290 0.280 0.290 - - 0 0 - 0.192 0.186 0.192 - - 0 - 0.00%
2020-07-08 0 0.290 0.285 0.305 0.285 0.305 42,000 12,020 0.2862 0.192 0.189 0.202 0.189 0.202 63,366 0.1897 1.75%
2020-07-07 0 0.285 0.270 0.305 - - 0 0 - 0.189 0.179 0.202 - - 0 - 0.00%
2020-07-06 0 0.285 0.285 0.305 0.255 0.305 142,000 37,680 0.2654 0.189 0.189 0.202 0.169 0.202 214,238 0.1759 0.00%
2020-07-03 0 0.285 0.285 0.300 0.285 0.285 10,000 2,850 0.2850 0.189 0.189 0.199 0.189 0.189 15,087 0.1889 -3.39%
2020-07-02 0 0.295 0.285 0.310 - - 0 0 - 0.196 0.189 0.205 - - 0 - 0.00%
2020-06-30 0 0.295 0.280 0.295 - - 0 0 - 0.196 0.186 0.196 - - 0 - 0.00%
2020-06-29 0 0.295 0.285 0.310 - - 0 0 - 0.196 0.189 0.205 - - 0 - 0.00%
2020-06-26 0 0.295 0.280 0.305 - - 0 0 - 0.196 0.186 0.202 - - 0 - 0.00%
2020-06-24 0 0.295 0.290 0.320 - - 0 0 - 0.196 0.192 0.212 - - 0 - 0.00%
2020-06-23 0 0.295 0.295 0.320 0.295 0.310 98,000 28,940 0.2953 0.196 0.196 0.212 0.196 0.205 147,854 0.1957 0.00%
2020-06-22 0 0.295 0.290 0.320 0.295 0.315 52,000 15,430 0.2967 0.196 0.192 0.212 0.196 0.209 78,453 0.1967 0.00%
2020-06-19 0 0.295 0.295 0.320 - - 0 0 - 0.196 0.196 0.212 - - 0 - 0.00%
2020-06-18 0 0.295 0.295 0.325 0.295 0.300 32,000 9,560 0.2988 0.196 0.196 0.215 0.196 0.199 48,279 0.1980 -4.84%
2020-06-17 0 0.310 0.310 0.325 0.310 0.310 22,640 7,005 0.3094 0.205 0.205 0.215 0.205 0.205 34,157 0.2051 -6.06%
2020-06-16 0 0.330 0.310 0.330 - - 0 0 - 0.219 0.205 0.219 - - 0 - 0.00%
2020-06-15 0 0.330 0.310 0.375 0.305 0.330 110,000 36,200 0.3291 0.219 0.205 0.249 0.202 0.219 165,959 0.2181 0.00%
2020-06-12 0 0.330 0.300 0.330 - - 0 0 - 0.219 0.199 0.219 - - 0 - 0.00%
2020-06-11 0 0.330 0.300 0.330 0.305 0.330 178,000 54,340 0.3053 0.219 0.199 0.219 0.202 0.219 268,551 0.2023 0.00%
2020-06-10 0 0.330 0.305 0.330 - - 0 0 - 0.219 0.202 0.219 - - 0 - 0.00%
2020-06-09 0 0.330 0.305 0.380 - - 0 0 - 0.219 0.202 0.252 - - 0 - 0.00%
2020-06-08 0 0.330 0.305 0.330 - - 0 0 - 0.219 0.202 0.219 - - 0 - 0.00%
2020-06-05 0 0.330 0.315 0.330 0.330 0.330 2,000 660 0.3300 0.219 0.209 0.219 0.219 0.219 3,017 0.2187 3.13%
2020-06-04 0 0.320 0.300 0.330 0.300 0.325 50,000 15,370 0.3074 0.212 0.199 0.219 0.199 0.215 75,436 0.2037 -3.03%
2020-06-03 0 0.330 0.300 0.330 0.330 0.340 44,000 14,840 0.3373 0.219 0.199 0.219 0.219 0.225 66,384 0.2235 0.00%
2020-06-02 0 0.330 0.295 0.330 - - 0 0 - 0.219 0.196 0.219 - - 0 - 0.00%
2020-06-01 0 0.330 0.285 0.330 0.280 0.330 86,000 24,980 0.2905 0.219 0.189 0.219 0.186 0.219 129,750 0.1925 0.00%
2020-05-29 0 0.330 0.300 0.330 0.300 0.330 10,000 3,080 0.3080 0.219 0.199 0.219 0.199 0.219 15,087 0.2041 0.00%
2020-05-28 0 0.330 0.305 0.370 - - 0 0 - 0.219 0.202 0.245 - - 0 - 0.00%
2020-05-27 0 0.330 0.305 0.390 - - 0 0 - 0.219 0.202 0.258 - - 0 - 0.00%
2020-05-26 0 0.330 0.300 0.370 - - 0 0 - 0.219 0.199 0.245 - - 0 - 0.00%
2020-05-25 0 0.330 0.310 0.370 0.330 0.330 4,000 1,320 0.3300 0.219 0.205 0.245 0.219 0.219 6,035 0.2187 3.13%
2020-05-22 0 0.320 0.305 0.320 - - 0 0 - 0.212 0.202 0.212 - - 0 - -3.03%
2020-05-21 0 0.330 0.310 0.330 0.330 0.330 7,000 2,290 0.3271 0.219 0.205 0.219 0.219 0.219 10,561 0.2168 1.54%
2020-05-20 0 0.325 0.315 0.360 - - 0 0 - 0.215 0.209 0.239 - - 0 - 0.00%
2020-05-19 0 0.325 0.320 0.365 0.310 0.325 178,000 57,770 0.3246 0.215 0.212 0.242 0.205 0.215 268,551 0.2151 0.00%
2020-05-18 0 0.325 0.305 0.325 0.310 0.330 70,000 21,890 0.3127 0.215 0.202 0.215 0.205 0.219 105,610 0.2073 -1.52%
2020-05-15 0 0.330 0.330 0.340 0.330 0.330 2,000 660 0.3300 0.219 0.219 0.225 0.219 0.219 3,017 0.2187 1.54%
2020-05-14 0 0.325 0.310 0.325 0.315 0.330 18,000 5,800 0.3222 0.215 0.205 0.215 0.209 0.219 27,157 0.2136 -1.52%
2020-05-13 0 0.330 0.305 0.330 - - 0 0 - 0.219 0.202 0.219 - - 0 - 0.00%
2020-05-12 0 0.330 0.305 0.335 - - 0 0 - 0.219 0.202 0.222 - - 0 - 0.00%
2020-05-11 0 0.330 0.300 0.330 0.330 0.330 18,000 5,940 0.3300 0.219 0.199 0.219 0.219 0.219 27,157 0.2187 0.00%
2020-05-08 0 0.330 0.290 0.330 0.290 0.330 132,000 39,520 0.2994 0.219 0.192 0.219 0.192 0.219 199,151 0.1984 0.00%
2020-05-07 0 0.330 0.300 0.350 - - 0 0 - 0.219 0.199 0.232 - - 0 - 0.00%
2020-05-06 0 0.330 0.290 0.330 0.330 0.330 4,000 1,320 0.3300 0.219 0.192 0.219 0.219 0.219 6,035 0.2187 1.54%
2020-05-05 0 0.325 0.305 0.325 0.325 0.325 8,000 2,600 0.3250 0.215 0.202 0.215 0.215 0.215 12,070 0.2154 -1.52%
2020-05-04 0 0.330 0.305 0.330 0.300 0.330 10,000 3,220 0.3220 0.219 0.202 0.219 0.199 0.219 15,087 0.2134 0.00%
2020-04-29 0 0.330 0.295 0.330 - - 0 0 - 0.219 0.196 0.219 - - 0 - 0.00%
2020-04-28 0 0.330 0.310 0.330 0.330 0.330 4,000 1,320 0.3300 0.219 0.205 0.219 0.219 0.219 6,035 0.2187 4.76%
2020-04-27 0 0.315 0.315 0.340 0.300 0.330 268,000 83,770 0.3126 0.209 0.209 0.225 0.199 0.219 404,336 0.2072 -10.00%
2020-04-24 0 0.350 0.320 0.350 - - 0 0 - 0.232 0.212 0.232 - - 0 - 0.00%
2020-04-23 0 0.350 0.330 0.350 0.320 0.350 62,000 19,980 0.3223 0.232 0.219 0.232 0.212 0.232 93,540 0.2136 0.00%
2020-04-22 0 0.350 0.330 0.350 0.340 0.350 28,000 9,580 0.3421 0.232 0.219 0.232 0.225 0.232 42,244 0.2268 0.00%
2020-04-21 0 0.350 0.320 0.350 0.310 0.350 180,000 56,700 0.3150 0.232 0.212 0.232 0.205 0.232 271,569 0.2088 -5.41%
2020-04-20 0 0.370 0.315 0.380 - - 0 0 - 0.245 0.209 0.252 - - 0 - 0.00%
2020-04-17 0 0.370 0.320 0.375 - - 0 0 - 0.245 0.212 0.249 - - 0 - 0.00%
2020-04-16 0 0.370 0.320 0.380 - - 0 0 - 0.245 0.212 0.252 - - 0 - 0.00%
2020-04-15 0 0.370 0.320 0.370 0.370 0.370 4,000 1,480 0.3700 0.245 0.212 0.245 0.245 0.245 6,035 0.2452 5.71%
2020-04-14 0 0.350 0.340 0.350 0.340 0.350 66,000 22,800 0.3455 0.232 0.225 0.232 0.225 0.232 99,575 0.2290 -9.09%
2020-04-09 0 0.385 0.385 0.390 0.360 0.395 144,000 55,370 0.3845 0.255 0.255 0.258 0.239 0.262 217,255 0.2549 6.94%
2020-04-08 0 0.360 0.320 0.370 - - 0 0 - 0.239 0.212 0.245 - - 0 - 0.00%
2020-04-07 0 0.360 0.330 0.360 0.355 0.360 46,000 16,530 0.3593 0.239 0.219 0.239 0.235 0.239 69,401 0.2382 0.00%
2020-04-06 0 0.360 0.320 0.360 - - 0 0 - 0.239 0.212 0.239 - - 0 - 0.00%
2020-04-03 0 0.360 0.330 0.360 - - 0 0 - 0.239 0.219 0.239 - - 0 - 0.00%
2020-04-02 0 0.360 0.330 0.360 0.320 0.360 342,000 111,780 0.3268 0.239 0.219 0.239 0.212 0.239 515,981 0.2166 -4.00%
2020-04-01 0 0.375 0.320 0.380 - - 0 0 - 0.249 0.212 0.252 - - 0 - 0.00%
2020-03-31 0 0.375 0.325 0.400 - - 0 0 - 0.249 0.215 0.265 - - 0 - 0.00%
2020-03-30 0 0.375 0.320 0.375 - - 0 0 - 0.249 0.212 0.249 - - 0 - 0.00%
2020-03-27 0 0.375 0.325 0.460 - - 0 0 - 0.249 0.215 0.305 - - 0 - 0.00%
2020-03-26 0 0.375 0.335 0.375 - - 0 0 - 0.249 0.222 0.249 - - 0 - 0.00%
2020-03-25 0 0.375 0.330 0.400 0.375 0.385 70,000 26,710 0.3816 0.249 0.219 0.265 0.249 0.255 105,610 0.2529 0.00%
2020-03-24 0 0.375 0.330 0.375 0.335 0.385 40,000 13,810 0.3453 0.249 0.219 0.249 0.222 0.255 60,349 0.2288 -1.32%
2020-03-23 0 0.380 0.330 0.380 - - 0 0 - 0.252 0.219 0.252 - - 0 - 0.00%
2020-03-20 0 0.380 0.330 0.380 - - 0 0 - 0.252 0.219 0.252 - - 0 - 0.00%
2020-03-19 0 0.380 0.340 0.380 - - 0 0 - 0.252 0.225 0.252 - - 0 - 0.00%
2020-03-18 0 0.380 0.330 0.380 0.380 0.380 4,000 1,520 0.3800 0.252 0.219 0.252 0.252 0.252 6,035 0.2519 0.00%
2020-03-17 0 0.380 0.320 0.380 - - 0 0 - 0.252 0.212 0.252 - - 0 - 0.00%
2020-03-16 0 0.380 0.350 0.415 0.380 0.380 16,000 6,080 0.3800 0.252 0.232 0.275 0.252 0.252 24,139 0.2519 0.00%
2020-03-13 0 0.380 0.355 0.390 0.355 0.380 21,000 7,535 0.3588 0.252 0.235 0.258 0.235 0.252 31,683 0.2378 -2.56%
2020-03-12 0 0.390 0.390 0.410 0.380 0.380 20,000 7,600 0.3800 0.258 0.258 0.272 0.252 0.252 30,174 0.2519 -4.88%
2020-03-11 0 0.410 0.360 0.420 - - 0 0 - 0.272 0.239 0.278 - - 0 - 0.00%
2020-03-10 0 0.410 0.375 0.420 - - 0 0 - 0.272 0.249 0.278 - - 0 - 0.00%
2020-03-09 0 0.410 0.365 0.420 - - 0 0 - 0.272 0.242 0.278 - - 0 - 0.00%
2020-03-06 0 0.410 0.365 0.430 - - 0 0 - 0.272 0.242 0.285 - - 0 - 0.00%
2020-03-05 0 0.410 0.385 0.430 - - 0 0 - 0.272 0.255 0.285 - - 0 - 0.00%
2020-03-04 0 0.410 0.385 0.410 0.395 0.410 113,000 44,775 0.3962 0.272 0.255 0.272 0.262 0.272 170,485 0.2626 5.13%
2020-03-03 0 0.390 0.370 0.395 0.370 0.395 83,000 31,010 0.3736 0.258 0.245 0.262 0.245 0.262 125,223 0.2476 -2.50%
2020-03-02 0 0.400 0.380 0.425 - - 0 0 - 0.265 0.252 0.282 - - 0 - 0.00%
2020-02-28 0 0.400 0.385 0.425 0.385 0.400 28,000 10,840 0.3871 0.265 0.255 0.282 0.255 0.265 42,244 0.2566 0.00%
2020-02-27 0 0.400 0.380 0.425 0.425 0.425 20,000 8,500 0.4250 0.265 0.252 0.282 0.282 0.282 30,174 0.2817 0.00%
2020-02-26 0 0.400 0.380 0.430 0.400 0.400 48,000 19,320 0.4025 0.265 0.252 0.285 0.265 0.265 72,418 0.2668 -2.44%
2020-02-25 0 0.410 0.380 0.425 0.400 0.410 48,000 19,440 0.4050 0.272 0.252 0.282 0.265 0.272 72,418 0.2684 0.00%
2020-02-24 0 0.410 0.390 0.430 - - 0 0 - 0.272 0.258 0.285 - - 0 - 0.00%
2020-02-21 0 0.410 0.390 0.410 - - 0 0 - 0.272 0.258 0.272 - - 0 - 0.00%
2020-02-20 0 0.410 0.385 0.445 0.390 0.410 62,000 24,260 0.3913 0.272 0.255 0.295 0.258 0.272 93,540 0.2594 0.00%
2020-02-19 0 0.410 0.380 0.440 - - 0 0 - 0.272 0.252 0.292 - - 0 - 0.00%
2020-02-18 0 0.410 0.390 0.440 - - 0 0 - 0.272 0.258 0.292 - - 0 - 0.00%
2020-02-17 0 0.410 0.385 0.410 0.410 0.410 6,000 2,460 0.4100 0.272 0.255 0.272 0.272 0.272 9,052 0.2718 0.00%
2020-02-14 0 0.410 0.380 0.425 - - 0 0 - 0.272 0.252 0.282 - - 0 - 0.00%
2020-02-13 0 0.410 0.375 0.410 0.410 0.415 12,000 4,950 0.4125 0.272 0.249 0.272 0.272 0.275 18,105 0.2734 -1.20%
2020-02-12 0 0.415 0.385 0.415 - - 0 0 - 0.275 0.255 0.275 - - 0 - -2.35%
2020-02-11 0 0.425 0.390 0.425 0.390 0.420 202,000 79,640 0.3943 0.282 0.258 0.282 0.258 0.278 304,761 0.2613 -2.30%
2020-02-10 0 0.435 0.430 0.450 - - 0 0 - 0.288 0.285 0.298 - - 0 - 0.00%
2020-02-07 0 0.435 0.420 0.450 - - 0 0 - 0.288 0.278 0.298 - - 0 - 0.00%
2020-02-06 0 0.435 0.430 0.440 0.415 0.440 30,000 12,680 0.4227 0.288 0.285 0.292 0.275 0.292 45,261 0.2801 0.00%
2020-02-05 0 0.435 0.405 0.440 0.410 0.440 14,000 5,960 0.4257 0.288 0.268 0.292 0.272 0.292 21,122 0.2822 1.16%
2020-02-04 0 0.430 0.430 0.450 0.410 0.440 263,000 110,385 0.4197 0.285 0.285 0.298 0.272 0.292 396,792 0.2782 -2.27%
2020-02-03 0 0.440 0.420 0.480 - - 0 0 - 0.292 0.278 0.318 - - 0 - 0.00%
2020-01-31 0 0.440 0.440 0.470 0.440 0.440 30,000 13,200 0.4400 0.292 0.292 0.312 0.292 0.292 45,261 0.2916 -2.22%
2020-01-30 0 0.450 0.440 0.470 0.450 0.450 4,000 1,800 0.4500 0.298 0.292 0.312 0.298 0.298 6,035 0.2983 0.00%
2020-01-29 0 0.450 0.470 0.510 0.450 0.480 60,000 27,200 0.4533 0.298 0.312 0.338 0.298 0.318 90,523 0.3005 -2.17%
2020-01-24 0 0.460 0.440 0.475 - - 0 0 - 0.305 0.292 0.315 - - 0 - 0.00%
2020-01-23 0 0.460 0.440 0.460 - - 0 0 - 0.305 0.292 0.305 - - 0 - 0.00%
2020-01-22 0 0.460 0.440 0.460 0.450 0.460 38,000 17,120 0.4505 0.305 0.292 0.305 0.298 0.305 57,331 0.2986 0.00%
2020-01-21 0 0.460 0.445 0.470 - - 0 0 - 0.305 0.295 0.312 - - 0 - 0.00%
2020-01-20 0 0.460 0.440 0.470 0.435 0.460 112,000 49,780 0.4445 0.305 0.292 0.312 0.288 0.305 168,976 0.2946 0.00%
2020-01-17 0 0.460 0.460 0.480 0.450 0.490 12,000 5,800 0.4833 0.305 0.305 0.318 0.298 0.325 18,105 0.3204 -7.07%
2020-01-16 0 0.495 0.450 0.495 - - 0 0 - 0.328 0.298 0.328 - - 0 - 0.00%
2020-01-15 0 0.495 0.440 0.480 0.450 0.495 112,000 50,710 0.4528 0.328 0.292 0.318 0.298 0.328 168,976 0.3001 7.61%
2020-01-14 0 0.460 0.460 0.500 0.460 0.465 32,000 14,730 0.4603 0.305 0.305 0.331 0.305 0.308 48,279 0.3051 -8.00%
2020-01-13 0 0.500 0.465 0.500 - - 0 0 - 0.331 0.308 0.331 - - 0 - 0.00%
2020-01-10 0 0.500 0.465 0.500 - - 0 0 - 0.331 0.308 0.331 - - 0 - 0.00%
2020-01-09 0 0.500 0.460 0.500 - - 0 0 - 0.331 0.305 0.331 - - 0 - -1.96%
2020-01-08 0 0.510 0.465 0.510 0.510 0.510 10,000 5,100 0.5100 0.338 0.308 0.338 0.338 0.338 15,087 0.3380 0.00%
2020-01-07 0 0.510 0.455 0.510 0.495 0.510 252,000 126,140 0.5006 0.338 0.302 0.338 0.328 0.338 380,196 0.3318 2.00%
2020-01-06 0 0.500 0.500 0.520 0.460 0.500 160,000 77,650 0.4853 0.331 0.331 0.345 0.305 0.331 241,395 0.3217 8.70%
2020-01-03 0 0.460 0.445 0.460 0.440 0.460 34,000 15,040 0.4424 0.305 0.295 0.305 0.292 0.305 51,296 0.2932 -2.13%
2020-01-02 0 0.470 0.440 0.470 - - 0 0 - 0.312 0.292 0.312 - - 0 - 0.00%
2019-12-31 0 0.470 0.440 0.470 0.430 0.490 70,000 30,580 0.4369 0.312 0.292 0.312 0.285 0.325 105,610 0.2896 5.62%
2019-12-30 0 0.445 0.445 0.485 0.435 0.435 2,000 870 0.4350 0.295 0.295 0.321 0.288 0.288 3,017 0.2883 0.00%
2019-12-27 0 0.445 0.445 0.490 0.435 0.435 4,000 1,740 0.4350 0.295 0.295 0.325 0.288 0.288 6,035 0.2883 -1.11%
2019-12-24 0 0.450 0.435 0.485 0.455 0.455 36,000 16,380 0.4550 0.298 0.288 0.321 0.302 0.302 54,314 0.3016 0.00%
2019-12-23 0 0.450 0.430 0.490 - - 20,000 9,000 0.4500 0.298 0.285 0.325 - - 30,174 0.2983 0.00%
2019-12-20 0 0.450 0.435 0.450 - - 0 0 - 0.298 0.288 0.298 - - 0 - 0.00%
2019-12-19 0 0.450 0.425 0.490 - - 0 0 - 0.298 0.282 0.325 - - 0 - 0.00%
2019-12-18 0 0.450 0.430 0.485 0.450 0.490 34,000 16,500 0.4853 0.298 0.285 0.321 0.298 0.325 51,296 0.3217 0.00%
2019-12-17 0 0.450 0.420 0.450 0.450 0.450 22,000 9,900 0.4500 0.298 0.278 0.298 0.298 0.298 33,192 0.2983 0.00%
2019-12-16 0 0.450 0.440 0.450 0.430 0.460 339,920 150,585 0.4430 0.298 0.292 0.298 0.285 0.305 512,843 0.2936 -10.00%
2019-12-13 0 0.500 0.455 0.500 0.495 0.500 8,000 3,990 0.4988 0.331 0.302 0.331 0.328 0.331 12,070 0.3306 0.00%
2019-12-12 0 0.500 0.500 0.530 0.490 0.490 16,000 7,840 0.4900 0.331 0.331 0.351 0.325 0.325 24,139 0.3248 0.00%
2019-12-11 0 0.500 0.435 0.500 0.470 0.500 10,000 4,880 0.4880 0.331 0.288 0.331 0.312 0.331 15,087 0.3235 0.00%
2019-12-10 0 0.500 0.435 0.500 0.500 0.500 4,000 2,000 0.5000 0.331 0.288 0.331 0.331 0.331 6,035 0.3314 0.00%
2019-12-09 0 0.500 0.510 0.540 - - 0 0 - 0.331 0.338 0.358 - - 0 - 6.38%
2019-12-06 0 0.470 0.440 0.500 - - 0 0 - 0.312 0.292 0.331 - - 0 - 0.00%
2019-12-05 0 0.470 0.470 0.500 0.465 0.470 18,000 8,450 0.4694 0.312 0.312 0.331 0.308 0.312 27,157 0.3112 -7.84%
2019-12-04 0 0.510 0.450 0.510 - - 0 0 - 0.338 0.298 0.338 - - 0 - 0.00%
2019-12-03 0 0.510 0.455 0.510 0.510 0.510 100,000 51,000 0.5100 0.338 0.302 0.338 0.338 0.338 150,872 0.3380 0.00%
2019-12-02 0 0.510 0.450 0.510 - - 0 0 - 0.338 0.298 0.338 - - 0 - 0.00%
2019-11-29 0 0.510 0.455 0.510 - - 0 0 - 0.338 0.302 0.338 - - 0 - 0.00%
2019-11-28 0 0.510 0.450 0.600 - - 0 0 - 0.338 0.298 0.398 - - 0 - 0.00%
2019-11-27 0 0.510 0.450 0.510 - - 0 0 - 0.338 0.298 0.338 - - 0 - 0.00%
2019-11-26 0 0.510 0.510 0.560 - - 0 0 - 0.338 0.338 0.371 - - 0 - 0.00%
2019-11-25 0 0.510 0.510 0.560 - - 0 0 - 0.338 0.338 0.371 - - 0 - 0.00%
2019-11-22 0 0.510 0.460 0.510 0.510 0.510 10,000 5,100 0.5100 0.338 0.305 0.338 0.338 0.338 15,087 0.3380 0.00%
2019-11-21 0 0.510 0.500 0.510 0.435 0.510 407,000 190,810 0.4688 0.338 0.331 0.338 0.288 0.338 614,047 0.3107 0.00%
2019-11-20 0 0.510 0.440 0.510 0.480 0.520 28,000 13,980 0.4993 0.338 0.292 0.338 0.318 0.345 42,244 0.3309 18.60%
2019-11-19 0 0.430 0.430 0.520 0.430 0.435 38,000 16,350 0.4303 0.285 0.285 0.345 0.285 0.288 57,331 0.2852 -6.52%
2019-11-18 0 0.460 0.440 0.550 - - 0 0 - 0.305 0.292 0.365 - - 0 - 0.00%
2019-11-15 0 0.460 0.460 0.540 0.460 0.460 164,000 75,440 0.4600 0.305 0.305 0.358 0.305 0.305 247,429 0.3049 -2.13%
2019-11-14 0 0.470 0.430 0.470 - - 0 0 - 0.312 0.285 0.312 - - 0 - -3.09%
2019-11-13 0 0.485 0.435 0.550 - - 0 0 - 0.321 0.288 0.365 - - 0 - 0.00%
2019-11-12 0 0.485 0.435 0.510 - - 0 0 - 0.321 0.288 0.338 - - 0 - 0.00%
2019-11-11 0 0.485 0.485 0.550 - - 0 0 - 0.321 0.321 0.365 - - 0 - 0.00%
2019-11-08 0 0.485 0.445 0.550 - - 0 0 - 0.321 0.295 0.365 - - 0 - 0.00%
2019-11-07 0 0.485 0.440 0.550 - - 0 0 - 0.321 0.292 0.365 - - 0 - 0.00%
2019-11-06 0 0.485 0.440 0.550 - - 0 0 - 0.321 0.292 0.365 - - 0 - 0.00%
2019-11-05 0 0.485 0.440 0.485 - - 0 0 - 0.321 0.292 0.321 - - 0 - -1.02%
2019-11-04 0 0.490 0.460 0.550 - - 0 0 - 0.325 0.305 0.365 - - 0 - 0.00%
2019-11-01 0 0.490 0.450 0.500 - - 0 0 - 0.325 0.298 0.331 - - 0 - 0.00%
2019-10-31 0 0.490 0.485 0.510 - - 0 0 - 0.325 0.321 0.338 - - 0 - 0.00%
2019-10-30 0 0.490 0.485 0.500 0.485 0.490 6,000 2,920 0.4867 0.325 0.321 0.331 0.321 0.325 9,052 0.3226 7.69%
2019-10-29 0 0.455 0.455 0.495 - - 0 0 - 0.302 0.302 0.328 - - 0 - 0.00%
2019-10-28 0 0.455 0.450 0.470 0.455 0.480 108,000 50,250 0.4653 0.302 0.298 0.312 0.302 0.318 162,941 0.3084 -6.19%
2019-10-25 0 0.485 0.480 0.550 0.495 0.495 26,000 13,320 0.5123 0.321 0.318 0.365 0.328 0.328 39,227 0.3396 -6.73%
2019-10-24 0 0.520 0.470 0.520 0.465 0.520 58,000 28,150 0.4853 0.345 0.312 0.345 0.308 0.345 87,506 0.3217 8.33%
2019-10-23 0 0.480 0.480 0.530 0.440 0.460 146,000 65,460 0.4484 0.318 0.318 0.351 0.292 0.305 220,273 0.2972 4.35%
2019-10-22 0 0.460 0.425 0.490 0.420 0.490 782,000 335,220 0.4287 0.305 0.282 0.325 0.278 0.325 1,179,816 0.2841 0.00%
2019-10-21 0 0.460 0.400 0.520 0.405 0.460 428,000 179,690 0.4198 0.305 0.265 0.345 0.268 0.305 645,730 0.2783 13.58%
2019-10-18 0 0.405 0.385 0.405 0.405 0.405 44,000 17,820 0.4050 0.268 0.255 0.268 0.268 0.268 66,384 0.2684 -3.57%
2019-10-17 0 0.420 0.380 0.500 0.400 0.420 168,000 68,480 0.4076 0.278 0.252 0.331 0.265 0.278 253,464 0.2702 -1.18%
2019-10-16 0 0.425 0.390 0.470 - - 0 0 - 0.282 0.258 0.312 - - 0 - 0.00%
2019-10-15 0 0.425 0.425 0.470 - - 0 0 - 0.282 0.282 0.312 - - 0 - 0.00%
2019-10-14 0 0.425 0.425 0.440 0.380 0.405 56,000 21,730 0.3880 0.282 0.282 0.292 0.252 0.268 84,488 0.2572 3.66%
2019-10-11 0 0.410 0.410 0.420 0.400 0.410 133,000 53,220 0.4002 0.272 0.272 0.278 0.265 0.272 200,659 0.2652 -4.65%
2019-10-10 0 0.430 0.415 0.435 0.400 0.430 124,000 50,170 0.4046 0.285 0.275 0.288 0.265 0.285 187,081 0.2682 -1.15%
2019-10-09 0 0.435 0.400 0.500 0.435 0.435 26,000 11,310 0.4350 0.288 0.265 0.331 0.288 0.288 39,227 0.2883 1.16%
2019-10-08 0 0.430 0.375 0.430 - - 0 0 - 0.285 0.249 0.285 - - 0 - -2.27%
2019-10-04 0 0.440 0.435 0.440 0.420 0.470 420,676 184,250 0.4380 0.292 0.288 0.292 0.278 0.312 634,681 0.2903 -6.38%
2019-10-03 0 0.470 0.435 0.540 - - 0 0 - 0.312 0.288 0.358 - - 0 - 0.00%
2019-10-02 0 0.470 0.425 0.560 - - 0 0 - 0.312 0.282 0.371 - - 0 - 0.00%
2019-09-30 0 0.470 0.415 0.550 - - 0 0 - 0.312 0.275 0.365 - - 0 - 0.00%
2019-09-27 0 0.470 0.470 0.530 - - 0 0 - 0.312 0.312 0.351 - - 0 - 0.00%
2019-09-26 0 0.470 0.450 0.560 - - 0 0 - 0.312 0.298 0.371 - - 0 - 0.00%
2019-09-25 0 0.470 0.460 0.470 0.470 0.470 20,000 9,400 0.4700 0.312 0.305 0.312 0.312 0.312 30,174 0.3115 -6.00%
2019-09-24 0 0.500 0.450 0.550 - - 0 0 - 0.331 0.298 0.365 - - 0 - 0.00%
2019-09-23 0 0.500 0.450 0.550 - - 0 0 - 0.331 0.298 0.365 - - 0 - 0.00%
2019-09-20 0 0.500 0.425 0.500 - - 0 0 - 0.331 0.282 0.331 - - 0 - -1.96%
2019-09-19 0 0.510 0.455 0.510 - - 0 0 - 0.338 0.302 0.338 - - 0 - -1.92%
2019-09-18 0 0.520 0.460 0.520 - - 0 0 - 0.345 0.305 0.345 - - 0 - -5.45%
2019-09-17 0 0.550 0.430 0.690 0.470 0.550 12,000 5,800 0.4833 0.365 0.285 0.457 0.312 0.365 18,105 0.3204 17.02%
2019-09-16 0 0.470 0.430 0.540 - - 0 0 - 0.312 0.285 0.358 - - 0 - 0.00%
2019-09-13 0 0.470 0.470 0.530 0.435 0.470 7,047 3,129 0.4440 0.312 0.312 0.351 0.288 0.312 10,632 0.2943 -4.08%
2019-09-12 0 0.490 0.445 0.550 - - 0 0 - 0.325 0.295 0.365 - - 0 - 0.00%
2019-09-11 0 0.490 0.445 0.530 - - 0 0 - 0.325 0.295 0.351 - - 0 - 0.00%
2019-09-10 0 0.490 0.450 0.550 - - 0 0 - 0.325 0.298 0.365 - - 0 - 0.00%
2019-09-09 0 0.490 0.425 0.550 - - 0 0 - 0.325 0.282 0.365 - - 0 - 0.00%
2019-09-06 0 0.490 0.460 0.490 - - 0 0 - 0.325 0.305 0.325 - - 0 - 0.00%
2019-09-05 0 0.490 0.455 0.500 0.450 0.490 98,000 45,120 0.4604 0.325 0.302 0.331 0.298 0.325 147,854 0.3052 4.26%
2019-09-04 0 0.470 0.450 0.490 0.470 0.470 4,000 1,880 0.4700 0.312 0.298 0.325 0.312 0.312 6,035 0.3115 2.17%
2019-09-03 0 0.460 0.460 0.510 - - 0 0 - 0.305 0.305 0.338 - - 0 - 1.10%
2019-09-02 0 0.455 0.455 0.510 - - 0 0 - 0.302 0.302 0.338 - - 0 - 0.00%
2019-08-30 0 0.455 0.455 0.550 0.455 0.455 52,136 23,719 0.4549 0.302 0.302 0.365 0.302 0.302 78,658 0.3015 -12.50%
2019-08-29 0 0.520 0.440 0.520 0.450 0.520 48,000 21,740 0.4529 0.345 0.292 0.345 0.298 0.345 72,418 0.3002 8.33%
2019-08-28 0 0.480 0.460 0.570 - - 0 0 - 0.318 0.305 0.378 - - 0 - 0.00%
2019-08-27 0 0.480 0.480 0.560 - - 0 0 - 0.318 0.318 0.371 - - 0 - 1.05%
2019-08-26 0 0.475 0.410 0.475 - - 0 0 - 0.315 0.272 0.315 - - 0 - -1.04%
2019-08-23 0 0.480 0.460 0.560 - - 0 0 - 0.318 0.305 0.371 - - 0 - 0.00%
2019-08-22 0 0.480 0.460 0.560 - - 0 0 - 0.318 0.305 0.371 - - 0 - 0.00%
2019-08-21 0 0.480 0.480 0.540 - - 0 0 - 0.318 0.318 0.358 - - 0 - 3.23%
2019-08-20 0 0.465 0.465 0.540 0.465 0.520 22,000 10,480 0.4764 0.308 0.308 0.358 0.308 0.345 33,192 0.3157 -6.06%
2019-08-19 0 0.495 0.465 0.500 0.495 0.495 20,000 9,900 0.4950 0.328 0.308 0.331 0.328 0.328 30,174 0.3281 -1.00%
2019-08-16 0 0.500 0.490 0.540 0.485 0.500 46,000 22,800 0.4957 0.331 0.325 0.358 0.321 0.331 69,401 0.3285 4.17%
2019-08-15 0 0.500 0.480 0.500 0.495 0.500 26,000 12,970 0.4988 0.318 0.305 0.318 0.315 0.318 40,861 0.3174 0.00%
2019-08-14 0 0.500 0.475 0.510 - - 0 0 - 0.318 0.302 0.325 - - 0 - 0.00%
2019-08-13 0 0.500 0.485 0.510 0.490 0.510 104,000 51,440 0.4946 0.318 0.309 0.325 0.312 0.325 163,444 0.3147 -5.66%
2019-08-12 0 0.530 0.510 0.540 0.520 0.530 24,000 12,520 0.5217 0.337 0.325 0.344 0.331 0.337 37,718 0.3319 -1.85%
2019-08-09 0 0.540 0.510 0.540 - - 0 0 - 0.344 0.325 0.344 - - 0 - 0.00%
2019-08-08 0 0.540 0.500 0.540 - - 0 0 - 0.344 0.318 0.344 - - 0 - 0.00%
2019-08-07 0 0.540 0.510 0.540 0.510 0.540 46,000 24,560 0.5339 0.344 0.325 0.344 0.325 0.344 72,293 0.3397 -1.82%
2019-08-06 0 0.550 0.530 0.550 0.530 0.560 64,000 34,160 0.5338 0.350 0.337 0.350 0.337 0.356 100,581 0.3396 -3.51%
2019-08-05 0 0.570 0.530 0.570 - - 0 0 - 0.363 0.337 0.363 - - 0 - -1.72%
2019-08-02 0 0.580 0.560 0.580 0.560 0.580 102,000 57,900 0.5676 0.369 0.356 0.369 0.356 0.369 160,301 0.3612 0.00%
2019-08-01 0 0.580 0.560 0.580 0.560 0.580 34,000 19,120 0.5624 0.369 0.356 0.369 0.356 0.369 53,434 0.3578 0.00%
2019-07-31 0 0.580 0.560 0.590 - - 0 0 - 0.369 0.356 0.375 - - 0 - 0.00%
2019-07-30 0 0.580 0.580 0.590 0.560 0.560 105,000 58,750 0.5595 0.369 0.369 0.375 0.356 0.356 165,016 0.3560 0.00%
2019-07-29 0 0.580 0.560 0.580 - - 0 0 - 0.369 0.356 0.369 - - 0 - 0.00%
2019-07-26 0 0.580 0.560 0.600 - - 0 0 - 0.369 0.356 0.382 - - 0 - 0.00%
2019-07-25 0 0.580 0.560 0.580 0.570 0.580 224,000 128,620 0.5742 0.369 0.356 0.369 0.363 0.369 352,034 0.3654 0.00%
2019-07-24 0 0.580 0.570 0.580 0.570 0.600 150,000 86,780 0.5785 0.369 0.363 0.369 0.363 0.382 235,737 0.3681 0.00%
2019-07-23 0 0.580 0.560 0.580 0.560 0.580 236,000 132,540 0.5616 0.369 0.356 0.369 0.356 0.369 370,893 0.3574 0.00%
2019-07-22 0 0.580 0.560 0.580 0.580 0.590 6,000 3,520 0.5867 0.369 0.356 0.369 0.369 0.375 9,429 0.3733 0.00%
2019-07-19 0 0.580 0.560 0.610 - - 0 0 - 0.369 0.356 0.388 - - 0 - 0.00%
2019-07-18 0 0.580 0.550 0.590 - - 0 0 - 0.369 0.350 0.375 - - 0 - 0.00%
2019-07-17 0 0.580 0.560 0.580 0.580 0.580 374,000 216,920 0.5800 0.369 0.356 0.369 0.369 0.369 587,771 0.3691 1.75%
2019-07-16 0 0.570 0.540 0.580 0.570 0.570 16,000 9,120 0.5700 0.363 0.344 0.369 0.363 0.363 25,145 0.3627 3.64%
2019-07-15 0 0.550 0.550 0.590 0.550 0.560 272,000 150,040 0.5516 0.350 0.350 0.375 0.350 0.356 427,470 0.3510 -6.78%
2019-07-12 0 0.590 0.570 0.600 0.590 0.590 92,000 54,280 0.5900 0.375 0.363 0.382 0.375 0.375 144,585 0.3754 -1.67%
2019-07-11 0 0.600 0.570 0.620 0.570 0.600 88,000 51,900 0.5898 0.382 0.363 0.395 0.363 0.382 138,299 0.3753 3.45%
2019-07-10 0 0.580 0.560 0.600 - - 0 0 - 0.369 0.356 0.382 - - 0 - 0.00%
2019-07-09 0 0.580 0.550 0.600 - - 0 0 - 0.369 0.350 0.382 - - 0 - 0.00%
2019-07-08 0 0.580 0.540 0.600 - - 0 0 - 0.369 0.344 0.382 - - 0 - 0.00%
2019-07-05 0 0.580 0.550 0.600 - - 0 0 - 0.369 0.350 0.382 - - 0 - 0.00%
2019-07-04 0 0.580 0.560 0.600 0.560 0.580 49,000 28,330 0.5782 0.369 0.356 0.382 0.356 0.369 77,007 0.3679 0.00%
2019-07-03 0 0.580 0.560 0.600 - - 0 0 - 0.369 0.356 0.382 - - 0 - 0.00%
2019-07-02 0 0.580 0.560 0.580 0.560 0.580 78,000 43,760 0.5610 0.369 0.356 0.369 0.356 0.369 122,583 0.3570 0.00%
2019-06-28 0 0.580 0.540 0.580 - - 0 0 - 0.369 0.344 0.369 - - 0 - -1.69%
2019-06-27 0 0.590 0.550 0.590 - - 0 0 - 0.375 0.350 0.375 - - 0 - 0.00%
2019-06-26 0 0.590 0.540 0.590 0.530 0.590 14,000 7,620 0.5443 0.375 0.344 0.375 0.337 0.375 22,002 0.3463 9.26%
2019-06-25 0 0.540 0.530 0.560 - - 0 0 - 0.344 0.337 0.356 - - 0 - 0.00%
2019-06-24 0 0.540 0.530 0.550 0.540 0.540 10,000 5,400 0.5400 0.344 0.337 0.350 0.344 0.344 15,716 0.3436 1.89%
2019-06-21 0 0.530 0.520 0.550 0.530 0.530 98,000 51,940 0.5300 0.337 0.331 0.350 0.337 0.337 154,015 0.3372 0.00%
2019-06-20 0 0.530 0.520 0.530 0.530 0.550 93,000 50,820 0.5465 0.337 0.331 0.337 0.337 0.350 146,157 0.3477 0.00%
2019-06-19 0 0.530 0.510 0.530 0.500 0.550 242,000 124,200 0.5132 0.337 0.325 0.337 0.318 0.350 380,322 0.3266 0.00%
2019-06-18 0 0.530 0.530 0.560 0.520 0.540 124,000 65,560 0.5287 0.337 0.337 0.356 0.331 0.344 194,876 0.3364 -7.02%
2019-06-17 0 0.570 0.530 0.590 - - 0 0 - 0.363 0.337 0.375 - - 0 - 0.00%
2019-06-14 0 0.570 0.520 0.570 0.570 0.570 2,000 1,140 0.5700 0.363 0.331 0.363 0.363 0.363 3,143 0.3627 1.79%
2019-06-13 0 0.560 0.540 0.570 - - 0 0 - 0.356 0.344 0.363 - - 0 - 0.00%
2019-06-12 0 0.560 0.560 0.580 0.550 0.560 76,000 42,060 0.5534 0.356 0.356 0.369 0.350 0.356 119,440 0.3521 -3.45%
2019-06-11 0 0.580 0.570 0.580 - - 0 0 - 0.369 0.363 0.369 - - 0 - 0.00%
2019-06-10 0 0.580 0.570 0.580 - - 0 0 - 0.369 0.363 0.369 - - 0 - 0.00%
2019-06-06 0 0.580 0.570 0.600 - - 0 0 - 0.369 0.363 0.382 - - 0 - 0.00%
2019-06-05 0 0.580 0.570 0.590 - - 0 0 - 0.369 0.363 0.375 - - 0 - 0.00%
2019-06-04 0 0.580 0.570 0.590 - - 0 0 - 0.369 0.363 0.375 - - 0 - 0.00%
2019-06-03 0 0.580 0.560 0.580 - - 0 0 - 0.369 0.356 0.369 - - 0 - -1.69%
2019-05-31 0 0.590 0.570 0.590 0.590 0.590 4,000 2,360 0.5900 0.375 0.363 0.375 0.375 0.375 6,286 0.3754 1.72%
2019-05-30 0 0.580 0.570 0.580 - - 0 0 - 0.369 0.363 0.369 - - 0 - 0.00%
2019-05-29 0 0.580 0.560 0.580 0.570 0.580 70,000 40,100 0.5729 0.369 0.356 0.369 0.363 0.369 110,011 0.3645 -3.33%
2019-05-28 0 0.600 0.580 0.600 0.600 0.600 30,000 18,000 0.6000 0.382 0.369 0.382 0.382 0.382 47,147 0.3818 -4.76%
2019-05-27 0 0.630 0.610 0.630 0.600 0.640 177,000 108,010 0.6102 0.401 0.388 0.401 0.382 0.407 278,170 0.3883 -3.08%
2019-05-24 0 0.650 0.650 0.670 0.620 0.630 8,000 4,910 0.6138 0.414 0.414 0.426 0.395 0.401 12,573 0.3905 -1.52%
2019-05-23 0 0.660 0.610 0.660 - - 0 0 - 0.420 0.388 0.420 - - 0 - -4.35%
2019-05-22 0 0.690 0.580 0.690 - - 0 0 - 0.439 0.369 0.439 - - 0 - -1.43%
2019-05-21 0 0.700 0.570 0.700 0.560 0.700 8,000 4,760 0.5950 0.445 0.363 0.445 0.356 0.445 12,573 0.3786 20.69%
2019-05-20 0 0.580 0.580 0.610 0.580 0.600 206,000 119,780 0.5815 0.369 0.369 0.388 0.369 0.382 323,745 0.3700 -4.92%
2019-05-17 0 0.610 0.590 0.610 0.590 0.610 24,000 14,240 0.5933 0.388 0.375 0.388 0.375 0.388 37,718 0.3775 -1.61%
2019-05-16 0 0.620 0.590 0.640 - - 0 0 - 0.395 0.375 0.407 - - 0 - 0.00%
2019-05-15 0 0.620 0.590 0.640 - - 0 0 - 0.395 0.375 0.407 - - 0 - 0.00%
2019-05-14 0 0.620 0.590 0.650 0.600 0.620 24,000 14,480 0.6033 0.395 0.375 0.414 0.382 0.395 37,718 0.3839 -1.59%
2019-05-10 0 0.630 0.580 0.640 - - 0 0 - 0.401 0.369 0.407 - - 0 - 0.00%
2019-05-09 0 0.630 0.590 0.630 0.590 0.630 48,000 28,400 0.5917 0.401 0.375 0.401 0.375 0.401 75,436 0.3765 6.78%
2019-05-08 0 0.590 0.590 0.640 0.590 0.600 36,000 21,460 0.5961 0.375 0.375 0.407 0.375 0.382 56,577 0.3793 -3.28%
2019-05-07 0 0.610 0.600 0.640 0.600 0.650 118,000 71,420 0.6053 0.388 0.382 0.407 0.382 0.414 185,446 0.3851 -3.17%
2019-05-06 0 0.630 0.610 0.670 0.610 0.630 64,000 39,120 0.6113 0.401 0.388 0.426 0.388 0.401 100,581 0.3889 0.00%
2019-05-03 0 0.630 0.610 0.640 - - 0 0 - 0.401 0.388 0.407 - - 0 - 0.00%
2019-05-02 0 0.630 0.610 0.650 0.630 0.630 10,000 6,300 0.6300 0.401 0.388 0.414 0.401 0.401 15,716 0.4009 3.28%
2019-04-30 0 0.610 0.600 0.660 - - 1,000 560 0.5600 0.388 0.382 0.420 - - 1,572 0.3563 0.00%
2019-04-29 0 0.610 0.600 0.650 0.570 0.610 426,000 256,240 0.6015 0.388 0.382 0.414 0.363 0.388 669,493 0.3827 0.00%
2019-04-26 0 0.610 0.600 0.610 0.600 0.650 808,000 490,160 0.6066 0.388 0.382 0.388 0.382 0.414 1,269,836 0.3860 -8.96%
2019-04-25 0 0.670 0.620 0.670 0.670 0.670 4,000 2,680 0.6700 0.426 0.395 0.426 0.426 0.426 6,286 0.4263 3.08%
2019-04-24 0 0.650 0.640 0.700 0.650 0.650 30,000 19,500 0.6500 0.414 0.407 0.445 0.414 0.414 47,147 0.4136 -2.99%
2019-04-23 0 0.670 0.630 0.700 - - 0 0 - 0.426 0.401 0.445 - - 0 - 0.00%
2019-04-18 0 0.670 0.640 0.670 - - 0 0 - 0.426 0.407 0.426 - - 0 - 0.00%
2019-04-17 0 0.670 0.630 0.690 - - 0 0 - 0.426 0.401 0.439 - - 0 - 0.00%
2019-04-16 0 0.670 0.640 0.690 - - 0 0 - 0.426 0.407 0.439 - - 0 - 0.00%
2019-04-15 0 0.670 0.650 0.680 0.640 0.670 48,000 31,440 0.6550 0.426 0.414 0.433 0.407 0.426 75,436 0.4168 -1.47%
2019-04-12 0 0.680 0.650 0.690 0.670 0.680 60,000 40,620 0.6770 0.433 0.414 0.439 0.426 0.433 94,295 0.4308 0.00%
2019-04-11 0 0.680 0.650 0.680 - - 0 0 - 0.433 0.414 0.433 - - 0 - 0.00%
2019-04-10 0 0.680 0.650 0.680 0.680 0.690 12,000 8,260 0.6883 0.433 0.414 0.433 0.433 0.439 18,859 0.4380 1.49%
2019-04-09 0 0.670 0.660 0.680 0.670 0.670 10,000 6,700 0.6700 0.426 0.420 0.433 0.426 0.426 15,716 0.4263 -2.90%
2019-04-08 0 0.690 0.660 0.690 0.670 0.690 148,000 99,240 0.6705 0.439 0.420 0.439 0.426 0.439 232,594 0.4267 1.47%
2019-04-04 0 0.680 0.680 0.690 - - 0 0 - 0.433 0.433 0.439 - - 0 - 1.49%
2019-04-03 0 0.670 0.660 0.690 0.670 0.690 126,000 85,660 0.6798 0.426 0.420 0.439 0.426 0.439 198,019 0.4326 0.00%
2019-04-02 0 0.670 0.670 0.690 0.660 0.670 10,000 6,680 0.6680 0.426 0.426 0.439 0.420 0.426 15,716 0.4251 -1.47%
2019-04-01 0 0.680 0.660 0.690 0.660 0.680 368,000 243,680 0.6622 0.433 0.420 0.439 0.420 0.433 578,341 0.4213 3.03%
2019-03-29 0 0.660 0.630 0.660 0.620 0.660 180,000 113,720 0.6318 0.420 0.401 0.420 0.395 0.420 282,884 0.4020 0.00%
2019-03-28 0 0.660 0.620 0.660 0.620 0.660 49,000 31,260 0.6380 0.420 0.395 0.420 0.395 0.420 77,007 0.4059 0.00%
2019-03-27 0 0.660 0.640 0.700 0.660 0.670 49,000 32,480 0.6629 0.420 0.407 0.445 0.420 0.426 77,007 0.4218 0.00%
2019-03-26 0 0.660 0.650 0.670 0.660 0.660 4,000 2,640 0.6600 0.420 0.414 0.426 0.420 0.420 6,286 0.4200 -2.94%
2019-03-25 0 0.680 0.660 0.680 0.670 0.680 86,000 57,640 0.6702 0.433 0.420 0.433 0.426 0.433 135,156 0.4265 -2.86%
2019-03-22 0 0.700 0.660 0.710 - - 0 0 - 0.445 0.420 0.452 - - 0 - 0.00%
2019-03-21 0 0.700 0.670 0.700 0.650 0.700 150,000 98,420 0.6561 0.445 0.426 0.445 0.414 0.445 235,737 0.4175 1.45%
2019-03-20 0 0.690 0.650 0.700 - - 0 0 - 0.439 0.414 0.445 - - 0 - 0.00%
2019-03-19 0 0.690 0.670 0.710 - - 0 0 - 0.439 0.426 0.452 - - 0 - 0.00%
2019-03-18 0 0.690 0.660 0.700 0.660 0.690 22,000 14,640 0.6655 0.439 0.420 0.445 0.420 0.439 34,575 0.4234 1.47%
2019-03-15 0 0.680 0.670 0.700 - - 0 0 - 0.433 0.426 0.445 - - 0 - 0.00%
2019-03-14 0 0.680 0.670 0.700 - - 0 0 - 0.433 0.426 0.445 - - 0 - 0.00%
2019-03-13 0 0.680 0.650 0.680 - - 0 0 - 0.433 0.414 0.433 - - 0 - -1.45%
2019-03-12 0 0.690 0.660 0.700 - - 0 0 - 0.439 0.420 0.445 - - 0 - 0.00%
2019-03-11 0 0.690 0.640 0.690 0.690 0.690 6,000 4,140 0.6900 0.439 0.407 0.439 0.439 0.439 9,429 0.4390 4.55%
2019-03-08 0 0.660 0.650 0.680 0.660 0.660 4,000 2,640 0.6600 0.420 0.414 0.433 0.420 0.420 6,286 0.4200 -2.94%
2019-03-07 0 0.680 0.660 0.690 - - 0 0 - 0.433 0.420 0.439 - - 0 - 0.00%
2019-03-06 0 0.680 0.660 0.680 - - 0 0 - 0.433 0.420 0.433 - - 0 - 0.00%
2019-03-05 0 0.680 0.650 0.680 - - 0 0 - 0.433 0.414 0.433 - - 0 - 0.00%
2019-03-04 0 0.680 0.650 0.680 0.650 0.680 720,000 470,760 0.6538 0.433 0.414 0.433 0.414 0.433 1,131,537 0.4160 0.00%
2019-03-01 0 0.680 0.670 0.680 0.670 0.680 740,000 498,700 0.6739 0.433 0.426 0.433 0.426 0.433 1,162,969 0.4288 -2.86%
2019-02-28 0 0.700 0.670 0.700 - - 0 0 - 0.445 0.426 0.445 - - 0 - 0.00%
2019-02-27 0 0.700 0.670 0.700 - - 0 0 - 0.445 0.426 0.445 - - 0 - 0.00%
2019-02-26 0 0.700 0.670 0.700 - - 0 0 - 0.445 0.426 0.445 - - 0 - 0.00%
2019-02-25 0 0.700 0.670 0.700 - - 0 0 - 0.445 0.426 0.445 - - 0 - 0.00%
2019-02-22 0 0.700 0.670 0.700 - - 0 0 - 0.445 0.426 0.445 - - 0 - 0.00%
2019-02-21 0 0.700 0.670 0.700 0.670 0.700 90,000 61,400 0.6822 0.445 0.426 0.445 0.426 0.445 141,442 0.4341 -1.41%
2019-02-20 0 0.710 0.670 0.710 0.710 0.720 10,000 7,160 0.7160 0.452 0.426 0.452 0.452 0.458 15,716 0.4556 2.90%
2019-02-19 0 0.690 0.670 0.680 0.670 0.690 48,000 32,580 0.6788 0.439 0.426 0.433 0.426 0.439 75,436 0.4319 0.00%
2019-02-18 0 0.690 0.660 0.690 - - 0 0 - 0.439 0.420 0.439 - - 0 - 0.00%
2019-02-15 0 0.690 0.660 0.690 - - 0 0 - 0.439 0.420 0.439 - - 0 - 0.00%
2019-02-14 0 0.690 0.670 0.690 - - 0 0 - 0.439 0.426 0.439 - - 0 - 0.00%
2019-02-13 0 0.690 0.670 0.690 0.680 0.690 108,000 73,540 0.6809 0.439 0.426 0.439 0.433 0.439 169,731 0.4333 0.00%
2019-02-12 0 0.690 0.670 0.690 - - 0 0 - 0.439 0.426 0.439 - - 0 - 0.00%
2019-02-11 0 0.690 0.670 0.690 0.660 0.690 70,000 46,460 0.6637 0.439 0.426 0.439 0.420 0.439 110,011 0.4223 0.00%
2019-02-08 0 0.690 0.670 0.690 - - 0 0 - 0.439 0.426 0.439 - - 0 - 0.00%
2019-02-04 0 0.690 0.660 0.690 0.690 0.690 12,000 8,280 0.6900 0.439 0.420 0.439 0.439 0.439 18,859 0.4390 0.00%
2019-02-01 0 0.690 0.670 0.690 0.690 0.700 6,000 4,180 0.6967 0.439 0.426 0.439 0.439 0.445 9,429 0.4433 2.99%
2019-01-31 0 0.670 0.660 0.680 0.670 0.670 8,000 5,360 0.6700 0.426 0.420 0.433 0.426 0.426 12,573 0.4263 -1.47%
2019-01-30 0 0.680 0.670 0.690 0.670 0.680 54,000 36,220 0.6707 0.433 0.426 0.439 0.426 0.433 84,865 0.4268 -1.45%
2019-01-29 0 0.690 0.670 0.700 - - 0 0 - 0.439 0.426 0.445 - - 0 - 0.00%
2019-01-28 0 0.690 0.660 0.700 - - 0 0 - 0.439 0.420 0.445 - - 0 - 0.00%
2019-01-25 0 0.690 0.660 0.690 0.660 0.700 28,000 19,080 0.6814 0.439 0.420 0.439 0.420 0.445 44,004 0.4336 2.99%
2019-01-24 0 0.670 0.670 0.690 0.670 0.690 110,000 74,840 0.6804 0.426 0.426 0.439 0.426 0.439 172,874 0.4329 -4.29%
2019-01-23 0 0.700 0.660 0.700 - - 0 0 - 0.445 0.420 0.445 - - 0 - 0.00%
2019-01-22 0 0.700 0.660 0.700 0.700 0.700 70,000 47,800 0.6829 0.445 0.420 0.445 0.445 0.445 110,011 0.4345 2.94%
2019-01-21 0 0.680 0.680 0.690 0.650 0.690 390,000 262,640 0.6734 0.433 0.433 0.439 0.414 0.439 612,916 0.4285 -2.86%
2019-01-18 0 0.700 0.680 0.700 0.680 0.700 213,344 146,133 0.6850 0.445 0.433 0.445 0.433 0.445 335,287 0.4358 0.00%
2019-01-17 0 0.700 0.680 0.700 - - 0 0 - 0.445 0.433 0.445 - - 0 - 0.00%
2019-01-16 0 0.700 0.670 0.700 - - 0 0 - 0.445 0.426 0.445 - - 0 - 0.00%
2019-01-15 0 0.700 0.670 0.700 - - 0 0 - 0.445 0.426 0.445 - - 0 - 0.00%
2019-01-14 0 0.700 0.670 0.700 0.700 0.700 30,000 21,000 0.7000 0.445 0.426 0.445 0.445 0.445 47,147 0.4454 0.00%
2019-01-11 0 0.700 0.670 0.700 0.660 0.700 184,000 124,800 0.6783 0.445 0.426 0.445 0.420 0.445 289,171 0.4316 1.45%
2019-01-10 0 0.690 0.670 0.690 0.670 0.690 182,000 122,400 0.6725 0.439 0.426 0.439 0.426 0.439 286,027 0.4279 0.00%
2019-01-09 0 0.690 0.670 0.690 0.680 0.690 146,000 99,860 0.6840 0.439 0.426 0.439 0.433 0.439 229,451 0.4352 0.00%
2019-01-08 0 0.690 0.680 0.700 0.680 0.700 128,000 87,800 0.6859 0.439 0.433 0.445 0.433 0.445 201,162 0.4365 -1.43%
2019-01-07 0 0.700 0.680 0.700 0.680 0.700 98,000 66,800 0.6816 0.445 0.433 0.445 0.433 0.445 154,015 0.4337 2.94%
2019-01-04 0 0.680 0.660 0.720 0.700 0.710 82,000 57,620 0.7027 0.433 0.420 0.458 0.445 0.452 128,869 0.4471 0.00%
2019-01-03 0 0.680 0.660 0.680 0.670 0.690 496,000 337,280 0.6800 0.433 0.420 0.433 0.426 0.439 779,503 0.4327 -2.86%
2019-01-02 0 0.700 0.680 0.700 0.680 0.700 57,000 39,570 0.6942 0.445 0.433 0.445 0.433 0.445 89,580 0.4417 -1.41%
2018-12-31 0 0.710 0.690 0.720 0.680 0.710 450,000 308,600 0.6858 0.452 0.439 0.458 0.433 0.452 707,211 0.4364 2.90%
2018-12-28 0 0.690 0.670 0.690 - - 0 0 - 0.439 0.426 0.439 - - 0 - 0.00%
2018-12-27 0 0.690 0.660 0.690 - - 0 0 - 0.439 0.420 0.439 - - 0 - 0.00%
2018-12-24 0 0.690 0.670 0.710 0.680 0.700 762,000 520,300 0.6828 0.439 0.426 0.452 0.433 0.445 1,197,543 0.4345 0.00%
2018-12-21 0 0.690 0.690 0.700 0.690 0.700 374,000 258,100 0.6901 0.439 0.439 0.445 0.439 0.445 587,771 0.4391 0.00%
2018-12-20 0 0.690 0.690 0.700 0.690 0.710 382,000 266,020 0.6964 0.439 0.439 0.445 0.439 0.452 600,343 0.4431 -1.43%
2018-12-19 0 0.700 0.690 0.710 0.700 0.710 522,000 369,220 0.7073 0.445 0.439 0.452 0.445 0.452 820,364 0.4501 1.45%
2018-12-18 0 0.690 0.680 0.700 0.680 0.700 1,025,641 710,783 0.6930 0.439 0.433 0.445 0.433 0.445 1,611,876 0.4410 0.00%
2018-12-17 0 0.690 0.680 0.700 0.630 0.690 618,000 410,140 0.6637 0.439 0.433 0.445 0.401 0.439 971,236 0.4223 9.52%
2018-12-14 0 0.630 0.600 0.680 0.620 0.640 180,000 113,400 0.6300 0.401 0.382 0.433 0.395 0.407 282,884 0.4009 5.00%
2018-12-13 0 0.600 0.600 0.630 0.570 0.630 608,000 362,980 0.5970 0.382 0.382 0.401 0.363 0.401 955,520 0.3799 7.14%
2018-12-12 0 0.560 0.560 0.580 0.560 0.580 34,000 19,080 0.5612 0.356 0.356 0.369 0.356 0.369 53,434 0.3571 0.00%
2018-12-11 0 0.560 0.560 0.580 0.560 0.590 204,000 119,460 0.5856 0.356 0.356 0.369 0.356 0.375 320,602 0.3726 -6.67%
2018-12-10 0 0.600 0.590 0.640 0.550 0.620 818,000 468,840 0.5732 0.382 0.375 0.407 0.350 0.395 1,285,552 0.3647 -7.69%
2018-12-07 0 0.650 0.640 0.650 - - 0 0 - 0.414 0.407 0.414 - - 0 - -1.52%
2018-12-06 0 0.660 0.630 0.660 0.640 0.670 24,000 15,460 0.6442 0.420 0.401 0.420 0.407 0.426 37,718 0.4099 3.13%
2018-12-05 0 0.640 0.640 0.680 0.630 0.630 16,000 10,080 0.6300 0.407 0.407 0.433 0.401 0.401 25,145 0.4009 -1.54%
2018-12-04 0 0.650 0.650 0.680 0.640 0.640 44,114 28,229 0.6399 0.414 0.414 0.433 0.407 0.407 69,329 0.4072 0.00%
2018-12-03 0 0.650 0.630 0.680 - - 0 0 - 0.414 0.401 0.433 - - 0 - 0.00%
2018-11-30 0 0.650 0.630 0.650 0.630 0.650 26,347 16,618 0.6307 0.414 0.401 0.414 0.401 0.414 41,406 0.4013 0.00%
2018-11-29 0 0.650 0.630 0.660 - - 0 0 - 0.414 0.401 0.420 - - 0 - 0.00%
2018-11-28 0 0.650 0.630 0.670 - - 1,000 610 0.6100 0.414 0.401 0.426 - - 1,572 0.3881 0.00%
2018-11-27 0 0.650 0.650 0.680 - - 0 0 - 0.414 0.414 0.433 - - 0 - 1.56%
2018-11-26 0 0.640 0.630 0.670 - - 0 0 - 0.407 0.401 0.426 - - 0 - 0.00%
2018-11-23 0 0.640 0.640 0.660 0.640 0.640 92,000 58,880 0.6400 0.407 0.407 0.420 0.407 0.407 144,585 0.4072 -1.54%
2018-11-22 0 0.650 0.630 0.650 - - 0 0 - 0.414 0.401 0.414 - - 0 - -1.52%
2018-11-21 0 0.660 0.630 0.660 0.640 0.660 110,000 70,440 0.6404 0.420 0.401 0.420 0.407 0.420 172,874 0.4075 -1.49%
2018-11-20 0 0.670 0.640 0.670 - - 0 0 - 0.426 0.407 0.426 - - 0 - 0.00%
2018-11-19 0 0.670 0.640 0.670 - - 0 0 - 0.426 0.407 0.426 - - 0 - 0.00%
2018-11-16 0 0.670 0.640 0.670 - - 0 0 - 0.426 0.407 0.426 - - 0 - 0.00%
2018-11-15 0 0.670 0.640 0.670 0.650 0.670 182,000 118,340 0.6502 0.426 0.407 0.426 0.414 0.426 286,027 0.4137 0.00%
2018-11-14 0 0.670 0.640 0.670 - - 0 0 - 0.426 0.407 0.426 - - 0 - 0.00%
2018-11-13 0 0.670 0.660 0.670 0.660 0.670 28,000 18,500 0.6607 0.426 0.420 0.426 0.420 0.426 44,004 0.4204 0.00%
2018-11-12 0 0.670 0.640 0.670 0.650 0.670 162,000 105,340 0.6502 0.426 0.407 0.426 0.414 0.426 254,596 0.4138 0.00%
2018-11-09 0 0.670 0.650 0.670 0.660 0.670 28,000 18,500 0.6607 0.426 0.414 0.426 0.420 0.426 44,004 0.4204 0.00%
2018-11-08 0 0.670 0.630 0.670 0.630 0.670 262,000 169,720 0.6478 0.426 0.401 0.426 0.401 0.426 411,754 0.4122 0.00%
2018-11-07 0 0.670 0.660 0.670 - - 0 0 - 0.426 0.420 0.426 - - 0 - -1.47%
2018-11-06 0 0.680 0.650 0.680 0.660 0.680 54,000 36,020 0.6670 0.433 0.414 0.433 0.420 0.433 84,865 0.4244 1.49%
2018-11-05 0 0.670 0.660 0.670 - - 0 0 - 0.426 0.420 0.426 - - 0 - -1.47%
2018-11-02 0 0.680 0.650 0.680 0.670 0.680 50,000 33,540 0.6708 0.433 0.414 0.433 0.426 0.433 78,579 0.4268 1.49%
2018-11-01 0 0.670 0.640 0.670 0.650 0.670 204,000 132,960 0.6518 0.426 0.407 0.426 0.414 0.426 320,602 0.4147 -1.47%
2018-10-31 0 0.680 0.650 0.680 - - 0 0 - 0.433 0.414 0.433 - - 0 - 0.00%
2018-10-30 0 0.680 0.650 0.680 - - 0 0 - 0.433 0.414 0.433 - - 0 - 0.00%
2018-10-29 0 0.680 0.650 0.680 0.680 0.680 100,000 68,000 0.6800 0.433 0.414 0.433 0.433 0.433 157,158 0.4327 0.00%
2018-10-26 0 0.680 0.650 0.690 0.670 0.680 614,000 416,700 0.6787 0.433 0.414 0.439 0.426 0.433 964,950 0.4318 1.49%
2018-10-25 0 0.670 0.650 0.670 - - 0 0 - 0.426 0.414 0.426 - - 0 - -2.90%
2018-10-24 0 0.690 0.680 0.690 0.660 0.690 104,000 68,940 0.6629 0.439 0.433 0.439 0.420 0.439 163,444 0.4218 0.00%
2018-10-23 0 0.690 0.660 0.690 - - 0 0 - 0.439 0.420 0.439 - - 0 - 0.00%
2018-10-22 0 0.690 0.670 0.690 0.670 0.690 18,000 12,100 0.6722 0.439 0.426 0.439 0.426 0.439 28,288 0.4277 0.00%
2018-10-19 0 0.690 0.660 0.690 - - 0 0 - 0.439 0.420 0.439 - - 0 - 0.00%
2018-10-18 0 0.690 0.660 0.690 - - 0 0 - 0.439 0.420 0.439 - - 0 - 0.00%
2018-10-16 0 0.690 0.650 0.690 - - 0 0 - 0.439 0.414 0.439 - - 0 - 0.00%
2018-10-15 0 0.690 0.670 0.690 0.680 0.700 888,000 614,280 0.6918 0.439 0.426 0.439 0.433 0.445 1,395,562 0.4402 2.99%
2018-10-12 0 0.670 0.640 0.670 0.650 0.670 579,000 380,810 0.6577 0.426 0.407 0.426 0.414 0.426 909,944 0.4185 -1.47%
2018-10-11 0 0.680 0.640 0.680 0.680 0.680 6,000 4,080 0.6800 0.433 0.407 0.433 0.433 0.433 9,429 0.4327 3.03%
2018-10-10 0 0.660 0.660 0.690 0.660 0.660 12,000 7,920 0.6600 0.420 0.420 0.439 0.420 0.420 18,859 0.4200 -1.49%
2018-10-09 0 0.670 0.660 0.690 0.670 0.690 280,000 189,680 0.6774 0.426 0.420 0.439 0.426 0.439 440,042 0.4310 0.00%
2018-10-08 0 0.670 0.670 0.680 0.620 0.690 528,000 349,660 0.6622 0.426 0.426 0.433 0.395 0.439 829,794 0.4214 -2.90%
2018-10-05 0 0.690 0.670 0.700 0.670 0.690 296,000 200,420 0.6771 0.439 0.426 0.445 0.426 0.439 465,187 0.4308 0.00%
2018-10-04 0 0.690 0.690 0.720 0.680 0.680 100,000 68,000 0.6800 0.439 0.439 0.458 0.433 0.433 157,158 0.4327 0.00%
2018-10-03 0 0.690 0.660 0.700 0.660 0.700 66,000 45,260 0.6858 0.439 0.420 0.445 0.420 0.445 103,724 0.4363 0.00%
2018-10-02 0 0.690 0.660 0.710 - - 0 0 - 0.439 0.420 0.452 - - 0 - 0.00%
2018-09-28 0 0.690 0.650 0.700 0.660 0.700 20,000 13,460 0.6730 0.439 0.414 0.445 0.420 0.445 31,432 0.4282 1.47%
2018-09-27 0 0.680 0.670 0.680 0.700 0.700 2,000 1,400 0.7000 0.433 0.426 0.433 0.445 0.445 3,143 0.4454 -1.45%
2018-09-26 0 0.690 0.660 0.690 0.660 0.700 368,000 245,100 0.6660 0.439 0.420 0.439 0.420 0.445 578,341 0.4238 -2.82%
2018-09-24 0 0.710 0.680 0.710 - - 0 0 - 0.452 0.433 0.452 - - 0 - 0.00%
2018-09-21 0 0.710 0.680 0.710 - - 0 0 - 0.452 0.433 0.452 - - 0 - 0.00%
2018-09-20 0 0.710 0.680 0.710 0.700 0.710 42,000 29,420 0.7005 0.452 0.433 0.452 0.445 0.452 66,006 0.4457 1.43%
2018-09-19 0 0.700 0.680 0.700 - - 0 0 - 0.445 0.433 0.445 - - 0 - 0.00%
2018-09-18 0 0.700 0.680 0.700 0.700 0.700 100,000 70,000 0.7000 0.445 0.433 0.445 0.445 0.445 157,158 0.4454 0.00%
2018-09-17 0 0.700 0.670 0.720 - - 0 0 - 0.445 0.426 0.458 - - 0 - 0.00%
2018-09-14 0 0.700 0.680 0.700 - - 0 0 - 0.445 0.433 0.445 - - 0 - 0.00%
2018-09-13 0 0.700 0.700 0.710 0.700 0.700 270,000 189,000 0.7000 0.445 0.445 0.452 0.445 0.445 424,326 0.4454 -1.41%
2018-09-12 0 0.710 0.690 0.710 0.650 0.710 426,000 286,960 0.6736 0.452 0.439 0.452 0.414 0.452 669,493 0.4286 1.43%
2018-09-11 0 0.700 0.690 0.700 0.690 0.700 118,000 82,480 0.6990 0.445 0.439 0.445 0.439 0.445 185,446 0.4448 0.00%
2018-09-10 0 0.700 0.690 0.700 0.690 0.700 252,000 175,400 0.6960 0.445 0.439 0.445 0.439 0.445 396,038 0.4429 0.00%
2018-09-07 0 0.700 0.670 0.700 - - 0 0 - 0.445 0.426 0.445 - - 0 - 0.00%
2018-09-06 0 0.700 0.670 0.700 0.690 0.700 132,000 91,100 0.6902 0.445 0.426 0.445 0.439 0.445 207,448 0.4391 0.00%
2018-09-05 0 0.700 0.700 0.710 0.700 0.700 18,000 12,600 0.7000 0.445 0.445 0.452 0.445 0.445 28,288 0.4454 -1.41%
2018-09-04 0 0.710 0.700 0.720 - - 0 0 - 0.452 0.445 0.458 - - 0 - 0.00%
2018-09-03 0 0.710 0.690 0.710 0.690 0.710 132,000 92,140 0.6980 0.452 0.439 0.452 0.439 0.452 207,448 0.4442 0.00%
2018-08-31 0 0.710 0.690 0.710 - - 0 0 - 0.452 0.439 0.452 - - 0 - 0.00%
2018-08-30 0 0.710 0.700 0.710 0.690 0.710 70,000 48,640 0.6949 0.452 0.445 0.452 0.439 0.452 110,011 0.4421 -1.39%
2018-08-29 0 0.720 0.690 0.720 0.700 0.720 158,000 110,780 0.7011 0.458 0.439 0.458 0.445 0.458 248,310 0.4461 0.00%
2018-08-28 0 0.720 0.700 0.720 0.700 0.720 33,000 23,650 0.7167 0.458 0.445 0.458 0.445 0.458 51,862 0.4560 -1.37%
2018-08-27 0 0.730 0.700 0.730 0.700 0.730 56,000 40,600 0.7250 0.465 0.445 0.465 0.445 0.465 88,008 0.4613 0.00%
2018-08-24 0 0.730 0.700 0.730 0.730 0.730 112,000 81,760 0.7300 0.465 0.445 0.465 0.465 0.465 176,017 0.4645 0.00%
2018-08-23 0 0.730 0.700 0.730 - - 0 0 - 0.465 0.445 0.465 - - 0 - 0.00%
2018-08-22 0 0.730 0.700 0.730 - - 0 0 - 0.465 0.445 0.465 - - 0 - 0.00%
2018-08-21 0 0.730 0.700 0.730 0.710 0.730 90,000 65,460 0.7273 0.465 0.445 0.465 0.452 0.465 141,442 0.4628 2.20%
2018-08-20 0 0.730 0.710 0.730 0.710 0.730 260,000 188,200 0.7238 0.455 0.442 0.455 0.442 0.455 417,592 0.4507 0.00%
2018-08-17 0 0.730 0.720 0.730 0.730 0.730 12,000 8,760 0.7300 0.455 0.448 0.455 0.455 0.455 19,273 0.4545 0.00%
2018-08-16 0 0.730 0.710 0.730 0.720 0.730 54,000 39,120 0.7244 0.455 0.442 0.455 0.448 0.455 86,731 0.4511 0.00%
2018-08-15 0 0.730 0.710 0.740 0.700 0.730 244,000 173,640 0.7116 0.455 0.442 0.461 0.436 0.455 391,894 0.4431 2.82%
2018-08-14 0 0.710 0.710 0.720 0.700 0.710 170,000 120,200 0.7071 0.442 0.442 0.448 0.436 0.442 273,041 0.4402 0.00%
2018-08-13 0 0.710 0.700 0.710 0.710 0.710 138,000 97,980 0.7100 0.442 0.436 0.442 0.442 0.442 221,645 0.4421 0.00%
2018-08-10 0 0.710 0.710 0.720 0.710 0.710 138,000 97,980 0.7100 0.442 0.442 0.448 0.442 0.442 221,645 0.4421 -1.39%
2018-08-09 0 0.720 0.700 0.720 0.700 0.720 18,000 12,640 0.7022 0.448 0.436 0.448 0.436 0.448 28,910 0.4372 0.00%
2018-08-08 0 0.720 0.700 0.720 0.720 0.730 38,000 27,380 0.7205 0.448 0.436 0.448 0.448 0.455 61,033 0.4486 2.86%
2018-08-07 0 0.700 0.700 0.710 0.690 0.700 1,007,000 704,430 0.6995 0.436 0.436 0.442 0.430 0.436 1,617,365 0.4355 -2.78%
2018-08-06 0 0.720 0.720 0.730 0.700 0.700 28,000 19,600 0.7000 0.448 0.448 0.455 0.436 0.436 44,971 0.4358 -1.37%
2018-08-03 0 0.730 0.720 0.730 0.710 0.730 148,000 105,580 0.7134 0.455 0.448 0.455 0.442 0.455 237,706 0.4442 4.29%
2018-08-02 0 0.700 0.690 0.700 0.680 0.700 220,000 150,740 0.6852 0.436 0.430 0.436 0.423 0.436 353,347 0.4266 -2.78%
2018-08-01 0 0.720 0.680 0.720 0.680 0.730 200,000 140,740 0.7037 0.448 0.423 0.448 0.423 0.455 321,224 0.4381 1.41%
2018-07-31 0 0.710 0.710 0.740 0.710 0.730 92,000 66,320 0.7209 0.442 0.442 0.461 0.442 0.455 147,763 0.4488 -4.05%
2018-07-30 0 0.740 0.710 0.750 0.740 0.740 176,000 130,240 0.7400 0.461 0.442 0.467 0.461 0.461 282,677 0.4607 0.00%
2018-07-27 0 0.740 0.740 0.760 0.730 0.730 10,000 7,300 0.7300 0.461 0.461 0.473 0.455 0.455 16,061 0.4545 1.37%
2018-07-26 0 0.730 0.700 0.730 0.700 0.730 42,000 29,460 0.7014 0.455 0.436 0.455 0.436 0.455 67,457 0.4367 -1.35%
2018-07-25 0 0.740 0.720 0.740 0.720 0.740 22,000 16,080 0.7309 0.461 0.448 0.461 0.448 0.461 35,335 0.4551 0.00%
2018-07-24 0 0.740 0.710 0.740 0.700 0.740 104,000 72,880 0.7008 0.461 0.442 0.461 0.436 0.461 167,037 0.4363 2.78%
2018-07-23 0 0.720 0.700 0.730 - - 0 0 - 0.448 0.436 0.455 - - 0 - 0.00%
2018-07-20 0 0.720 0.700 0.730 0.700 0.720 4,000 2,840 0.7100 0.448 0.436 0.455 0.436 0.448 6,424 0.4421 -1.37%
2018-07-19 0 0.730 0.730 0.740 - - 0 0 - 0.455 0.455 0.461 - - 0 - 1.39%
2018-07-18 0 0.720 0.700 0.720 0.710 0.720 350,000 251,600 0.7189 0.448 0.436 0.448 0.442 0.448 562,143 0.4476 2.86%
2018-07-17 0 0.700 0.690 0.710 0.700 0.710 330,000 232,000 0.7030 0.436 0.430 0.442 0.436 0.442 530,020 0.4377 -2.78%
2018-07-16 0 0.720 0.710 0.730 0.710 0.730 440,000 316,820 0.7200 0.448 0.442 0.455 0.442 0.455 706,694 0.4483 -5.26%
2018-07-13 0 0.760 0.750 0.760 0.750 0.760 4,000 3,020 0.7550 0.473 0.467 0.473 0.467 0.473 6,424 0.4701 1.33%
2018-07-12 0 0.750 0.740 0.760 0.730 0.760 59,000 43,250 0.7331 0.467 0.461 0.473 0.455 0.473 94,761 0.4564 -1.32%
2018-07-11 0 0.760 0.750 0.760 0.710 0.760 126,000 91,780 0.7284 0.473 0.467 0.473 0.442 0.473 202,371 0.4535 -1.30%
2018-07-10 0 0.770 0.760 0.770 0.740 0.790 794,000 605,200 0.7622 0.479 0.473 0.479 0.461 0.492 1,275,261 0.4746 4.05%
2018-07-09 0 0.740 0.730 0.750 0.680 0.750 1,194,000 877,000 0.7345 0.461 0.455 0.467 0.423 0.467 1,917,709 0.4573 12.12%
2018-07-06 0 0.660 0.660 0.680 0.660 0.660 44,000 29,040 0.6600 0.411 0.411 0.423 0.411 0.411 70,669 0.4109 1.54%
2018-07-05 0 0.650 0.650 0.680 0.650 0.660 130,000 84,940 0.6534 0.405 0.405 0.423 0.405 0.411 208,796 0.4068 0.00%
2018-07-04 0 0.650 0.620 0.650 0.620 0.680 100,000 63,940 0.6394 0.405 0.386 0.405 0.386 0.423 160,612 0.3981 -1.52%
2018-07-03 0 0.660 0.620 0.660 0.620 0.660 274,000 174,560 0.6371 0.411 0.386 0.411 0.386 0.411 440,077 0.3967 -1.49%
2018-06-29 0 0.670 0.650 0.700 - - 0 0 - 0.417 0.405 0.436 - - 0 - 0.00%
2018-06-28 0 0.670 0.640 0.670 0.670 0.670 22,000 14,740 0.6700 0.417 0.398 0.417 0.417 0.417 35,335 0.4172 0.00%
2018-06-27 0 0.670 0.640 0.670 0.640 0.670 113,000 75,350 0.6668 0.417 0.398 0.417 0.398 0.417 181,492 0.4152 0.00%
2018-06-26 0 0.670 0.660 0.700 0.670 0.670 100,000 67,000 0.6700 0.417 0.411 0.436 0.417 0.417 160,612 0.4172 -6.94%
2018-06-25 0 0.720 0.700 0.740 - - 0 0 - 0.448 0.436 0.461 - - 0 - 0.00%
2018-06-22 0 0.720 0.680 0.740 - - 0 0 - 0.448 0.423 0.461 - - 0 - 0.00%
2018-06-21 0 0.720 0.680 0.740 - - 0 0 - 0.448 0.423 0.461 - - 0 - 0.00%
2018-06-20 0 0.720 0.680 0.750 - - 0 0 - 0.448 0.423 0.467 - - 0 - 0.00%
2018-06-19 0 0.720 0.700 0.720 0.720 0.720 20,000 14,400 0.7200 0.448 0.436 0.448 0.448 0.448 32,122 0.4483 -5.26%
2018-06-15 0 0.760 0.700 0.760 0.760 0.760 4,000 3,040 0.7600 0.473 0.436 0.473 0.473 0.473 6,424 0.4732 0.00%
2018-06-14 0 0.760 0.700 0.760 0.670 0.760 30,000 20,920 0.6973 0.473 0.436 0.473 0.417 0.473 48,184 0.4342 7.04%
2018-06-13 0 0.710 0.680 0.710 - - 0 0 - 0.442 0.423 0.442 - - 0 - 0.00%
2018-06-12 0 0.710 0.680 0.710 - - 0 0 - 0.442 0.423 0.442 - - 0 - 0.00%
2018-06-11 0 0.710 0.690 0.720 - - 0 0 - 0.442 0.430 0.448 - - 0 - 0.00%
2018-06-08 0 0.710 0.710 0.730 0.690 0.700 212,000 148,380 0.6999 0.442 0.442 0.455 0.430 0.436 340,498 0.4358 2.90%
2018-06-07 0 0.690 0.680 0.690 - - 0 0 - 0.430 0.423 0.430 - - 0 - 0.00%
2018-06-06 0 0.690 0.670 0.690 0.680 0.690 46,000 31,300 0.6804 0.430 0.417 0.430 0.423 0.430 73,882 0.4237 0.00%
2018-06-05 0 0.690 0.660 0.700 - - 0 0 - 0.430 0.411 0.436 - - 0 - 0.00%
2018-06-04 0 0.690 0.660 0.700 0.680 0.690 24,000 16,340 0.6808 0.430 0.411 0.436 0.423 0.430 38,547 0.4239 1.47%
2018-06-01 0 0.680 0.670 0.680 - - 0 0 - 0.423 0.417 0.423 - - 0 - 0.00%
2018-05-31 0 0.680 0.680 0.700 0.650 0.680 34,000 22,300 0.6559 0.423 0.423 0.436 0.405 0.423 54,608 0.4084 0.00%
2018-05-30 0 0.680 0.670 0.680 0.670 0.680 80,000 54,300 0.6788 0.423 0.417 0.423 0.417 0.423 128,490 0.4226 -1.45%
2018-05-29 0 0.690 0.670 0.690 - - 0 0 - 0.430 0.417 0.430 - - 0 - 0.00%
2018-05-28 0 0.690 0.670 0.700 - - 0 0 - 0.430 0.417 0.436 - - 0 - 0.00%
2018-05-25 0 0.690 0.680 0.700 - - 0 0 - 0.430 0.423 0.436 - - 0 - 0.00%
2018-05-24 0 0.690 0.690 0.700 - - 30,000 20,100 0.6700 0.430 0.430 0.436 - - 48,184 0.4172 0.00%
2018-05-23 0 0.690 0.670 0.700 - - 0 0 - 0.430 0.417 0.436 - - 0 - 0.00%
2018-05-21 0 0.690 0.660 0.690 0.670 0.690 20,000 13,600 0.6800 0.430 0.411 0.430 0.417 0.430 32,122 0.4234 1.47%
2018-05-18 0 0.680 0.670 0.690 - - 0 0 - 0.423 0.417 0.430 - - 0 - 0.00%
2018-05-17 0 0.680 0.680 0.690 0.680 0.680 134,000 91,120 0.6800 0.423 0.423 0.430 0.423 0.423 215,220 0.4234 1.49%
2018-05-16 0 0.670 0.660 0.670 - - 0 0 - 0.417 0.411 0.417 - - 0 - 0.00%
2018-05-15 0 0.670 0.660 0.700 - - 0 0 - 0.417 0.411 0.436 - - 0 - 0.00%
2018-05-14 0 0.670 0.670 0.690 0.670 0.680 24,000 16,180 0.6742 0.417 0.417 0.430 0.417 0.423 38,547 0.4197 -2.90%
2018-05-11 0 0.690 0.670 0.700 0.680 0.690 4,000 2,740 0.6850 0.430 0.417 0.436 0.423 0.430 6,424 0.4265 4.55%
2018-05-10 0 0.660 0.660 0.720 0.660 0.690 110,000 73,700 0.6700 0.411 0.411 0.448 0.411 0.430 176,673 0.4172 -2.94%
2018-05-09 0 0.680 0.680 0.690 0.680 0.680 24,000 16,320 0.6800 0.423 0.423 0.430 0.423 0.423 38,547 0.4234 -1.45%
2018-05-08 0 0.690 0.670 0.700 - - 0 0 - 0.430 0.417 0.436 - - 0 - 0.00%
2018-05-07 0 0.690 0.670 0.710 - - 0 0 - 0.430 0.417 0.442 - - 0 - 0.00%
2018-05-04 0 0.690 0.680 0.700 0.690 0.690 110,000 75,900 0.6900 0.430 0.423 0.436 0.430 0.430 176,673 0.4296 1.47%
2018-05-03 0 0.680 0.670 0.680 0.680 0.680 108,000 73,440 0.6800 0.423 0.417 0.423 0.423 0.423 173,461 0.4234 -1.45%
2018-05-02 0 0.690 0.670 0.690 0.670 0.690 64,000 43,040 0.6725 0.430 0.417 0.430 0.417 0.430 102,792 0.4187 0.00%
2018-04-30 0 0.690 0.670 0.690 - - 0 0 - 0.430 0.417 0.430 - - 0 - 0.00%
2018-04-27 0 0.690 0.670 0.690 0.670 0.690 38,000 25,500 0.6711 0.430 0.417 0.430 0.417 0.430 61,033 0.4178 -1.43%
2018-04-26 0 0.700 0.680 0.700 0.700 0.700 2,000 1,400 0.7000 0.436 0.423 0.436 0.436 0.436 3,212 0.4358 1.45%
2018-04-25 0 0.690 0.690 0.700 0.680 0.680 31,000 21,050 0.6790 0.430 0.430 0.436 0.423 0.423 49,790 0.4228 1.47%
2018-04-24 0 0.680 0.680 0.700 0.670 0.680 34,000 22,920 0.6741 0.423 0.423 0.436 0.417 0.423 54,608 0.4197 1.49%
2018-04-23 0 0.670 0.650 0.680 0.650 0.670 108,000 71,140 0.6587 0.417 0.405 0.423 0.405 0.417 173,461 0.4101 -2.90%
2018-04-20 0 0.690 0.670 0.700 0.680 0.690 12,000 8,180 0.6817 0.430 0.417 0.436 0.423 0.430 19,273 0.4244 -1.43%
2018-04-19 0 0.700 0.680 0.700 0.680 0.700 44,000 30,000 0.6818 0.436 0.423 0.436 0.423 0.436 70,669 0.4245 0.00%
2018-04-18 0 0.700 0.670 0.700 - - 0 0 - 0.436 0.417 0.436 - - 0 - 0.00%
2018-04-17 0 0.700 0.670 0.700 - - 0 0 - 0.436 0.417 0.436 - - 0 - 0.00%
2018-04-16 0 0.700 0.680 0.700 - - 0 0 - 0.436 0.423 0.436 - - 0 - 0.00%
2018-04-13 0 0.700 0.680 0.700 - - 0 0 - 0.436 0.423 0.436 - - 0 - 0.00%
2018-04-12 0 0.700 0.680 0.710 - - 0 0 - 0.436 0.423 0.442 - - 0 - 0.00%
2018-04-11 0 0.700 0.680 0.710 - - 0 0 - 0.436 0.423 0.442 - - 0 - 0.00%
2018-04-10 0 0.700 0.680 0.730 - - 1,000 660 0.6600 0.436 0.423 0.455 - - 1,606 0.4109 0.00%
2018-04-09 0 0.700 0.680 0.700 0.680 0.700 48,000 32,720 0.6817 0.436 0.423 0.436 0.423 0.436 77,094 0.4244 0.00%
2018-04-06 0 0.700 0.660 0.700 0.660 0.700 55,000 36,870 0.6704 0.436 0.411 0.436 0.411 0.436 88,337 0.4174 0.00%
2018-04-04 0 0.700 0.680 0.730 0.700 0.700 40,000 28,000 0.7000 0.436 0.423 0.455 0.436 0.436 64,245 0.4358 0.00%
2018-04-03 0 0.700 0.700 0.720 - - 0 0 - 0.436 0.436 0.448 - - 0 - 1.45%
2018-03-29 0 0.690 0.670 0.690 - - 0 0 - 0.430 0.417 0.430 - - 0 - -1.43%
2018-03-28 0 0.700 0.680 0.710 0.700 0.700 30,000 21,000 0.7000 0.436 0.423 0.442 0.436 0.436 48,184 0.4358 0.00%
2018-03-27 0 0.700 0.700 0.710 0.700 0.700 274,000 191,800 0.7000 0.436 0.436 0.442 0.436 0.436 440,077 0.4358 0.00%
2018-03-26 0 0.700 0.700 0.710 0.700 0.700 62,000 43,400 0.7000 0.436 0.436 0.442 0.436 0.436 99,580 0.4358 1.45%
2018-03-23 0 0.690 0.690 0.700 0.690 0.700 470,000 328,880 0.6997 0.430 0.430 0.436 0.430 0.436 754,877 0.4357 -1.43%
2018-03-22 0 0.700 0.700 0.710 0.700 0.710 90,000 63,360 0.7040 0.436 0.436 0.442 0.436 0.442 144,551 0.4383 0.00%
2018-03-21 0 0.700 0.700 0.710 0.700 0.710 194,000 135,900 0.7005 0.436 0.436 0.442 0.436 0.442 311,588 0.4362 -1.41%
2018-03-20 0 0.710 0.700 0.750 0.700 0.710 290,000 204,350 0.7047 0.442 0.436 0.467 0.436 0.442 465,775 0.4387 1.43%
2018-03-19 0 0.700 0.700 0.710 0.700 0.700 149,000 104,280 0.6999 0.436 0.436 0.442 0.436 0.436 239,312 0.4357 0.00%
2018-03-16 0 0.700 0.700 0.710 0.700 0.700 25,000 17,480 0.6992 0.436 0.436 0.442 0.436 0.436 40,153 0.4353 0.00%
2018-03-15 0 0.700 0.690 0.720 0.700 0.700 10,000 7,000 0.7000 0.436 0.430 0.448 0.436 0.436 16,061 0.4358 0.00%
2018-03-14 0 0.700 0.690 0.700 0.700 0.700 86,000 60,200 0.7000 0.436 0.430 0.436 0.436 0.436 138,126 0.4358 0.00%
2018-03-13 0 0.700 0.700 0.720 0.700 0.700 40,000 28,000 0.7000 0.436 0.436 0.448 0.436 0.436 64,245 0.4358 -1.41%
2018-03-12 0 0.710 0.700 0.710 0.700 0.710 168,000 117,620 0.7001 0.442 0.436 0.442 0.436 0.442 269,828 0.4359 1.43%
2018-03-09 0 0.700 0.690 0.710 0.700 0.710 160,000 112,040 0.7003 0.436 0.430 0.442 0.436 0.442 256,979 0.4360 0.00%
2018-03-08 0 0.700 0.700 0.710 0.700 0.710 176,000 123,220 0.7001 0.436 0.436 0.442 0.436 0.442 282,677 0.4359 0.00%
2018-03-07 0 0.700 0.690 0.710 0.700 0.700 320,000 224,000 0.7000 0.436 0.430 0.442 0.436 0.436 513,959 0.4358 0.00%
2018-03-06 0 0.700 0.700 0.720 0.700 0.700 54,000 37,800 0.7000 0.436 0.436 0.448 0.436 0.436 86,731 0.4358 0.00%
2018-03-05 0 0.700 0.700 0.720 0.700 0.710 170,000 119,600 0.7035 0.436 0.436 0.448 0.436 0.442 273,041 0.4380 -1.41%
2018-03-02 0 0.710 0.700 0.710 0.690 0.710 6,000 4,220 0.7033 0.442 0.436 0.442 0.430 0.442 9,637 0.4379 1.43%
2018-03-01 0 0.700 0.700 0.710 0.700 0.700 247,000 172,880 0.6999 0.436 0.436 0.442 0.436 0.436 396,712 0.4358 0.00%
2018-02-28 0 0.700 0.690 0.710 0.690 0.700 78,000 54,040 0.6928 0.436 0.430 0.442 0.430 0.436 125,277 0.4314 0.00%
2018-02-27 0 0.700 0.700 0.720 0.680 0.690 114,000 78,260 0.6865 0.436 0.436 0.448 0.423 0.430 183,098 0.4274 -1.41%
2018-02-26 0 0.710 0.690 0.710 - - 0 0 - 0.442 0.430 0.442 - - 0 - 0.00%
2018-02-23 0 0.710 0.680 0.710 0.700 0.730 90,000 64,380 0.7153 0.442 0.423 0.442 0.436 0.455 144,551 0.4454 4.41%
2018-02-22 0 0.680 0.680 0.700 0.680 0.700 162,000 110,200 0.6802 0.423 0.423 0.436 0.423 0.436 260,192 0.4235 -2.86%
2018-02-21 0 0.700 0.680 0.700 - - 0 0 - 0.436 0.423 0.436 - - 0 - 0.00%
2018-02-20 0 0.700 0.670 0.700 0.660 0.700 26,000 17,320 0.6662 0.436 0.417 0.436 0.411 0.436 41,759 0.4148 0.00%
2018-02-15 0 0.700 0.680 0.700 0.680 0.700 204,000 138,780 0.6803 0.436 0.423 0.436 0.423 0.436 327,649 0.4236 2.94%
2018-02-14 0 0.680 0.670 0.700 0.680 0.690 306,000 208,100 0.6801 0.423 0.417 0.436 0.423 0.430 491,473 0.4234 -1.45%
2018-02-13 0 0.690 0.680 0.690 0.680 0.700 57,000 39,310 0.6896 0.430 0.423 0.430 0.423 0.436 91,549 0.4294 1.47%
2018-02-12 0 0.680 0.670 0.690 0.670 0.680 396,000 267,580 0.6757 0.423 0.417 0.430 0.417 0.423 636,024 0.4207 0.00%
2018-02-09 0 0.680 0.670 0.680 0.670 0.680 787,000 533,980 0.6785 0.423 0.417 0.423 0.417 0.423 1,264,018 0.4224 -2.86%
2018-02-08 0 0.700 0.680 0.700 0.670 0.700 32,000 21,800 0.6813 0.436 0.423 0.436 0.417 0.436 51,396 0.4242 2.94%
2018-02-07 0 0.680 0.680 0.690 0.680 0.690 320,000 217,780 0.6806 0.423 0.423 0.430 0.423 0.430 513,959 0.4237 0.00%
2018-02-06 0 0.680 0.680 0.690 0.650 0.670 390,000 258,660 0.6632 0.423 0.423 0.430 0.405 0.417 626,387 0.4129 -1.45%
2018-02-05 0 0.690 0.680 0.690 - - 0 0 - 0.430 0.423 0.430 - - 0 - -1.43%
2018-02-02 0 0.700 0.680 0.700 0.680 0.700 112,000 76,200 0.6804 0.436 0.423 0.436 0.423 0.436 179,886 0.4236 0.00%
2018-02-01 0 0.700 0.680 0.700 0.660 0.700 160,000 108,140 0.6759 0.436 0.423 0.436 0.411 0.436 256,979 0.4208 2.94%
2018-01-31 0 0.680 0.670 0.680 0.650 0.720 1,262,000 843,560 0.6684 0.423 0.417 0.423 0.405 0.448 2,026,926 0.4162 -6.85%
2018-01-30 0 0.730 0.720 0.740 - - 0 0 - 0.455 0.448 0.461 - - 0 - 0.00%
2018-01-29 0 0.730 0.710 0.730 0.710 0.730 84,000 59,760 0.7114 0.455 0.442 0.455 0.442 0.455 134,914 0.4429 2.82%
2018-01-26 0 0.710 0.690 0.710 0.700 0.710 36,000 25,220 0.7006 0.442 0.430 0.442 0.436 0.442 57,820 0.4362 0.00%
2018-01-25 0 0.710 0.690 0.710 - - 0 0 - 0.442 0.430 0.442 - - 0 - 0.00%
2018-01-24 0 0.710 0.690 0.710 0.690 0.710 348,000 240,280 0.6905 0.442 0.430 0.442 0.430 0.442 558,930 0.4299 1.43%
2018-01-23 0 0.700 0.690 0.700 0.680 0.700 36,000 24,560 0.6822 0.436 0.430 0.436 0.423 0.436 57,820 0.4248 -1.41%
2018-01-22 0 0.710 0.690 0.710 0.680 0.720 82,000 56,600 0.6902 0.442 0.430 0.442 0.423 0.448 131,702 0.4298 -1.39%
2018-01-19 0 0.720 0.690 0.720 - - 0 0 - 0.448 0.430 0.448 - - 0 - 0.00%
2018-01-18 0 0.720 0.700 0.720 0.700 0.720 320,000 226,220 0.7069 0.448 0.436 0.448 0.436 0.448 513,959 0.4402 1.41%
2018-01-17 0 0.710 0.700 0.710 0.700 0.710 32,000 22,420 0.7006 0.442 0.436 0.442 0.436 0.442 51,396 0.4362 1.43%
2018-01-16 0 0.700 0.700 0.710 0.700 0.700 392,000 274,400 0.7000 0.436 0.436 0.442 0.436 0.436 629,600 0.4358 0.00%
2018-01-15 0 0.700 0.690 0.710 0.690 0.720 533,000 372,880 0.6996 0.436 0.430 0.442 0.430 0.448 856,063 0.4356 -1.41%
2018-01-12 0 0.710 0.700 0.710 0.700 0.710 52,000 36,420 0.7004 0.442 0.436 0.442 0.436 0.442 83,518 0.4361 1.43%
2018-01-11 0 0.700 0.680 0.700 0.700 0.700 30,000 21,000 0.7000 0.436 0.423 0.436 0.436 0.436 48,184 0.4358 0.00%
2018-01-10 0 0.700 0.680 0.700 0.670 0.700 311,000 211,480 0.6800 0.436 0.423 0.436 0.417 0.436 499,504 0.4234 0.00%
2018-01-09 0 0.700 0.680 0.700 0.680 0.700 298,000 203,180 0.6818 0.436 0.423 0.436 0.423 0.436 478,624 0.4245 0.00%
2018-01-08 0 0.700 0.690 0.700 0.690 0.700 654,000 451,300 0.6901 0.436 0.430 0.436 0.430 0.436 1,050,404 0.4296 -1.41%
2018-01-05 0 0.710 0.690 0.710 0.690 0.720 54,000 38,100 0.7056 0.442 0.430 0.442 0.430 0.448 86,731 0.4393 0.00%
2018-01-04 0 0.710 0.690 0.710 0.700 0.720 280,000 196,640 0.7023 0.442 0.430 0.442 0.436 0.448 449,714 0.4373 -1.39%
2018-01-03 0 0.720 0.700 0.720 - - 0 0 - 0.448 0.436 0.448 - - 0 - 0.00%
2018-01-02 0 0.720 0.700 0.720 0.700 0.720 186,000 130,540 0.7018 0.448 0.436 0.448 0.436 0.448 298,739 0.4370 0.00%
2017-12-29 0 0.720 0.710 0.720 0.700 0.720 428,000 303,380 0.7088 0.448 0.442 0.448 0.436 0.448 687,420 0.4413 0.00%
2017-12-28 0 0.720 0.710 0.720 0.700 0.740 456,000 324,520 0.7117 0.448 0.442 0.448 0.436 0.461 732,392 0.4431 0.00%
2017-12-27 0 0.720 0.710 0.720 0.720 0.740 410,000 296,600 0.7234 0.448 0.442 0.448 0.448 0.461 658,510 0.4504 0.00%
2017-12-22 0 0.720 0.710 0.720 0.720 0.720 10,000 7,200 0.7200 0.448 0.442 0.448 0.448 0.448 16,061 0.4483 0.00%
2017-12-21 0 0.720 0.710 0.720 0.710 0.730 298,000 214,680 0.7204 0.448 0.442 0.448 0.442 0.455 478,624 0.4485 -2.70%
2017-12-20 0 0.740 0.730 0.760 0.730 0.740 308,000 224,860 0.7301 0.461 0.455 0.473 0.455 0.461 494,685 0.4546 -2.63%
2017-12-19 0 0.760 0.740 0.760 0.730 0.760 184,000 135,940 0.7388 0.473 0.461 0.473 0.455 0.473 295,526 0.4600 1.33%
2017-12-18 0 0.750 0.740 0.760 - - 0 0 - 0.467 0.461 0.473 - - 0 - 0.00%
2017-12-15 0 0.750 0.740 0.780 0.730 0.750 374,000 277,260 0.7413 0.467 0.461 0.486 0.455 0.467 600,690 0.4616 -1.32%
2017-12-14 0 0.760 0.730 0.770 0.730 0.760 41,200 30,100 0.7306 0.473 0.455 0.479 0.455 0.473 66,172 0.4549 2.70%
2017-12-13 0 0.740 0.730 0.760 0.730 0.760 18,000 13,220 0.7344 0.461 0.455 0.473 0.455 0.473 28,910 0.4573 -1.33%
2017-12-12 0 0.750 0.740 0.760 - - 1,000 700 0.7000 0.467 0.461 0.473 - - 1,606 0.4358 0.00%
2017-12-11 0 0.750 0.740 0.760 0.730 0.750 84,000 62,100 0.7393 0.467 0.461 0.473 0.455 0.467 134,914 0.4603 -1.32%
2017-12-08 0 0.760 0.730 0.760 0.740 0.760 60,000 44,440 0.7407 0.473 0.455 0.473 0.461 0.473 96,367 0.4612 2.70%
2017-12-07 0 0.740 0.730 0.740 0.730 0.740 250,000 183,400 0.7336 0.461 0.455 0.461 0.455 0.461 401,530 0.4568 -2.63%
2017-12-06 0 0.760 0.740 0.760 0.730 0.760 348,000 260,980 0.7499 0.473 0.461 0.473 0.455 0.473 558,930 0.4669 0.00%
2017-12-05 0 0.760 0.760 0.780 0.750 0.790 288,000 218,840 0.7599 0.473 0.473 0.486 0.467 0.492 462,563 0.4731 0.00%
2017-12-04 0 0.760 0.760 0.800 0.760 0.770 20,000 15,340 0.7670 0.473 0.473 0.498 0.473 0.479 32,122 0.4775 -3.80%
2017-12-01 0 0.790 0.790 0.800 0.780 0.780 3,000 2,290 0.7633 0.492 0.492 0.498 0.486 0.486 4,818 0.4753 0.00%
2017-11-30 0 0.790 0.750 0.790 0.750 0.790 1,298,000 997,500 0.7685 0.492 0.467 0.492 0.467 0.492 2,084,746 0.4785 -1.25%
2017-11-29 0 0.800 0.790 0.800 0.780 0.800 211,000 164,590 0.7800 0.498 0.492 0.498 0.486 0.498 338,892 0.4857 0.00%
2017-11-28 0 0.800 0.790 0.800 0.790 0.800 112,000 89,200 0.7964 0.498 0.492 0.498 0.492 0.498 179,886 0.4959 -2.44%
2017-11-27 0 0.820 0.800 0.820 0.800 0.830 106,000 86,340 0.8145 0.511 0.498 0.511 0.498 0.517 170,249 0.5071 -2.38%
2017-11-24 0 0.840 0.830 0.840 0.830 0.840 32,000 26,600 0.8313 0.523 0.517 0.523 0.517 0.523 51,396 0.5176 0.00%
2017-11-23 0 0.840 0.820 0.840 - - 0 0 - 0.523 0.511 0.523 - - 0 - 0.00%
2017-11-22 0 0.840 0.840 0.850 0.810 0.840 110,000 90,160 0.8196 0.523 0.523 0.529 0.504 0.523 176,673 0.5103 1.20%
2017-11-21 0 0.830 0.820 0.840 0.830 0.830 166,000 137,780 0.8300 0.517 0.511 0.523 0.517 0.517 266,616 0.5168 -2.35%
2017-11-20 0 0.850 0.830 0.850 - - 0 0 - 0.529 0.517 0.529 - - 0 - 0.00%
2017-11-17 0 0.850 0.840 0.850 0.850 0.850 1,047,315 890,162 0.8499 0.529 0.523 0.529 0.529 0.529 1,682,115 0.5292 0.00%
2017-11-16 0 0.850 0.850 0.860 0.840 0.850 992,000 842,300 0.8491 0.529 0.529 0.535 0.523 0.529 1,593,273 0.5287 1.19%
2017-11-15 0 0.840 0.810 0.840 0.800 0.860 2,286,000 1,893,540 0.8283 0.523 0.504 0.523 0.498 0.535 3,671,594 0.5157 -5.62%
2017-11-14 0 0.890 0.850 0.900 0.880 0.890 110,000 97,300 0.8845 0.554 0.529 0.560 0.548 0.554 176,673 0.5507 2.30%
2017-11-13 0 0.870 0.870 0.880 0.870 0.890 148,000 130,200 0.8797 0.542 0.542 0.548 0.542 0.554 237,706 0.5477 -2.25%
2017-11-10 0 0.890 0.890 0.900 0.870 0.890 42,000 36,580 0.8710 0.554 0.554 0.560 0.542 0.554 67,457 0.5423 1.14%
2017-11-09 0 0.880 0.870 0.880 0.860 0.880 164,000 142,620 0.8696 0.548 0.542 0.548 0.535 0.548 263,404 0.5414 0.00%
2017-11-08 0 0.880 0.850 0.880 - - 0 0 - 0.548 0.529 0.548 - - 0 - 0.00%
2017-11-07 0 0.880 0.860 0.880 - - 0 0 - 0.548 0.535 0.548 - - 0 - 0.00%
2017-11-06 0 0.880 0.860 0.880 0.860 0.880 26,000 22,440 0.8631 0.548 0.535 0.548 0.535 0.548 41,759 0.5374 0.00%
2017-11-03 0 0.880 0.850 0.900 0.850 0.890 74,000 63,760 0.8616 0.548 0.529 0.560 0.529 0.554 118,853 0.5365 2.33%
2017-11-02 0 0.860 0.860 0.890 0.860 0.870 20,000 17,380 0.8690 0.535 0.535 0.554 0.535 0.542 32,122 0.5411 -1.15%
2017-11-01 0 0.870 0.870 0.890 - - 0 0 - 0.542 0.542 0.554 - - 0 - 0.00%
2017-10-31 0 0.870 0.870 0.900 0.870 0.890 146,000 127,900 0.8760 0.542 0.542 0.560 0.542 0.554 234,494 0.5454 -2.25%
2017-10-30 0 0.890 0.860 0.900 0.890 0.890 228,000 202,920 0.8900 0.554 0.535 0.560 0.554 0.554 366,196 0.5541 0.00%
2017-10-27 0 0.890 0.870 0.890 0.870 0.890 482,000 426,020 0.8839 0.554 0.542 0.554 0.542 0.554 774,151 0.5503 2.30%
2017-10-26 0 0.870 0.860 0.870 0.860 0.870 382,000 329,800 0.8634 0.542 0.535 0.542 0.535 0.542 613,539 0.5375 0.00%
2017-10-25 0 0.870 0.860 0.870 - - 1,572 1,304 0.8295 0.542 0.535 0.542 - - 2,525 0.5165 0.00%
2017-10-24 0 0.870 0.850 0.870 0.850 0.880 112,000 97,300 0.8688 0.542 0.529 0.542 0.529 0.548 179,886 0.5409 1.16%
2017-10-23 0 0.860 0.850 0.870 0.850 0.860 319,000 271,340 0.8506 0.535 0.529 0.542 0.529 0.535 512,353 0.5296 1.18%
2017-10-20 0 0.850 0.840 0.850 0.840 0.850 186,000 156,420 0.8410 0.529 0.523 0.529 0.523 0.529 298,739 0.5236 0.00%
2017-10-19 0 0.850 0.840 0.850 0.830 0.860 348,000 291,580 0.8379 0.529 0.523 0.529 0.517 0.535 558,930 0.5217 0.00%
2017-10-18 0 0.850 0.850 0.860 0.850 0.860 89,000 75,640 0.8499 0.529 0.529 0.535 0.529 0.535 142,945 0.5292 -1.16%
2017-10-17 0 0.860 0.850 0.870 - - 0 0 - 0.535 0.529 0.542 - - 0 - 0.00%
2017-10-16 0 0.860 0.860 0.870 0.860 0.860 36,000 30,960 0.8600 0.535 0.535 0.542 0.535 0.535 57,820 0.5355 0.00%
2017-10-13 0 0.860 0.850 0.860 - - 0 0 - 0.535 0.529 0.535 - - 0 - 0.00%
2017-10-12 0 0.860 0.860 0.870 0.860 0.860 200,000 172,000 0.8600 0.535 0.535 0.542 0.535 0.535 321,224 0.5355 1.18%
2017-10-11 0 0.850 0.850 0.860 0.850 0.860 754,000 641,040 0.8502 0.529 0.529 0.535 0.529 0.535 1,211,016 0.5293 0.00%
2017-10-10 0 0.850 0.850 0.860 0.850 0.850 102,000 86,700 0.8500 0.529 0.529 0.535 0.529 0.529 163,824 0.5292 -1.16%
2017-10-09 0 0.860 0.850 0.860 0.860 0.860 205,000 176,270 0.8599 0.535 0.529 0.535 0.535 0.535 329,255 0.5354 -1.15%
2017-10-06 0 0.870 0.860 0.890 0.870 0.870 50,000 43,500 0.8700 0.542 0.535 0.554 0.542 0.542 80,306 0.5417 0.00%
2017-10-04 0 0.870 0.850 0.870 0.870 0.870 30,000 26,100 0.8700 0.542 0.529 0.542 0.542 0.542 48,184 0.5417 0.00%
2017-10-03 0 0.870 0.850 0.890 0.870 0.870 18,000 15,660 0.8700 0.542 0.529 0.554 0.542 0.542 28,910 0.5417 0.00%
2017-09-29 0 0.870 0.840 0.870 0.820 0.870 139,000 118,040 0.8492 0.542 0.523 0.542 0.511 0.542 223,251 0.5287 0.00%
2017-09-28 0 0.870 0.840 0.870 - - 50,000 41,500 0.8300 0.542 0.523 0.542 - - 80,306 0.5168 0.00%
2017-09-27 0 0.870 0.850 0.870 - - 0 0 - 0.542 0.529 0.542 - - 0 - 0.00%
2017-09-26 0 0.870 0.870 0.890 0.870 0.870 102,000 88,740 0.8700 0.542 0.542 0.554 0.542 0.542 163,824 0.5417 0.00%
2017-09-25 0 0.870 0.850 0.870 0.870 0.870 94,000 81,780 0.8700 0.542 0.529 0.542 0.542 0.542 150,975 0.5417 0.00%
2017-09-22 0 0.870 0.860 0.880 0.860 0.870 282,000 244,840 0.8682 0.542 0.535 0.548 0.535 0.542 452,926 0.5406 0.00%
2017-09-21 0 0.870 0.860 0.880 0.860 0.870 170,000 147,200 0.8659 0.542 0.535 0.548 0.535 0.542 273,041 0.5391 0.00%
2017-09-20 0 0.870 0.860 0.870 0.860 0.870 178,000 153,160 0.8604 0.542 0.535 0.542 0.535 0.542 285,890 0.5357 -1.14%
2017-09-19 0 0.880 0.870 0.880 - - 0 0 - 0.548 0.542 0.548 - - 0 - 0.00%
2017-09-18 0 0.880 0.850 0.880 0.870 0.880 296,000 257,560 0.8701 0.548 0.529 0.548 0.542 0.548 475,412 0.5418 1.15%
2017-09-15 0 0.870 0.850 0.870 0.860 0.870 452,000 392,640 0.8687 0.542 0.529 0.542 0.535 0.542 725,967 0.5409 1.16%
2017-09-14 0 0.860 0.860 0.870 0.820 0.870 720,000 613,120 0.8516 0.535 0.535 0.542 0.511 0.542 1,156,408 0.5302 -2.27%
2017-09-13 0 0.880 0.870 0.880 0.860 0.880 176,000 151,960 0.8634 0.548 0.542 0.548 0.535 0.548 282,677 0.5376 1.15%
2017-09-12 0 0.870 0.860 0.870 0.840 0.870 654,000 556,560 0.8510 0.542 0.535 0.542 0.523 0.542 1,050,404 0.5299 4.82%
2017-09-11 0 0.830 0.820 0.830 0.790 0.830 1,098,000 880,340 0.8018 0.517 0.511 0.517 0.492 0.517 1,763,522 0.4992 6.41%
2017-09-08 0 0.780 0.770 0.790 0.780 0.780 60,000 46,800 0.7800 0.486 0.479 0.492 0.486 0.486 96,367 0.4856 0.00%
2017-09-07 0 0.780 0.750 0.780 0.750 0.780 320,000 242,840 0.7589 0.486 0.467 0.486 0.467 0.486 513,959 0.4725 0.00%
2017-09-06 0 0.780 0.760 0.780 0.770 0.780 96,000 74,800 0.7792 0.486 0.473 0.486 0.479 0.486 154,188 0.4851 1.30%
2017-09-05 0 0.770 0.760 0.770 0.750 0.780 346,000 260,440 0.7527 0.479 0.473 0.479 0.467 0.486 555,718 0.4687 0.00%
2017-09-04 0 0.770 0.760 0.770 0.750 0.770 530,000 402,000 0.7585 0.479 0.473 0.479 0.467 0.479 851,245 0.4722 -1.28%
2017-09-01 0 0.780 0.770 0.780 0.780 0.800 176,000 137,860 0.7833 0.486 0.479 0.486 0.486 0.498 282,677 0.4877 -1.27%
2017-08-31 0 0.790 0.770 0.790 0.760 0.800 1,328,000 1,033,940 0.7786 0.492 0.479 0.492 0.473 0.498 2,132,930 0.4848 -1.25%
2017-08-30 0 0.800 0.790 0.810 0.800 0.810 346,000 277,180 0.8011 0.498 0.492 0.504 0.498 0.504 555,718 0.4988 -1.23%
2017-08-29 0 0.810 0.810 0.820 0.810 0.830 186,000 150,780 0.8106 0.504 0.504 0.511 0.504 0.517 298,739 0.5047 0.00%
2017-08-28 0 0.810 0.800 0.820 0.790 0.840 664,000 543,900 0.8191 0.504 0.498 0.511 0.492 0.523 1,066,465 0.5100 -3.57%
2017-08-25 0 0.840 0.840 0.850 0.830 0.840 248,000 206,040 0.8308 0.523 0.523 0.529 0.517 0.523 398,318 0.5173 0.00%
2017-08-24 0 0.840 0.830 0.840 0.840 0.840 22,000 18,480 0.8400 0.523 0.517 0.523 0.523 0.523 35,335 0.5230 -0.60%
2017-08-22 0 0.870 0.860 0.870 0.860 0.870 280,000 240,920 0.8604 0.526 0.520 0.526 0.520 0.526 462,964 0.5204 2.35%
2017-08-21 0 0.850 0.840 0.860 - - 0 0 - 0.514 0.508 0.520 - - 0 - 0.00%
2017-08-18 0 0.850 0.850 0.860 0.850 0.850 64,000 54,400 0.8500 0.514 0.514 0.520 0.514 0.514 105,820 0.5141 0.00%
2017-08-17 0 0.850 0.850 0.860 0.830 0.860 2,418,000 2,016,120 0.8338 0.514 0.514 0.520 0.502 0.520 3,998,029 0.5043 1.19%
2017-08-16 0 0.840 0.830 0.840 0.830 0.850 164,000 138,600 0.8451 0.508 0.502 0.508 0.502 0.514 271,165 0.5111 -1.18%
2017-08-15 0 0.850 0.850 0.880 0.830 0.850 2,308,000 1,919,060 0.8315 0.514 0.514 0.532 0.502 0.514 3,816,150 0.5029 1.19%
2017-08-14 0 0.840 0.830 0.840 0.830 0.840 74,000 62,040 0.8384 0.508 0.502 0.508 0.502 0.508 122,355 0.5070 0.00%
2017-08-11 0 0.840 0.840 0.850 0.840 0.860 165,000 138,790 0.8412 0.508 0.508 0.514 0.508 0.520 272,818 0.5087 -2.33%
2017-08-10 0 0.860 0.840 0.860 0.830 0.860 324,000 272,440 0.8409 0.520 0.508 0.520 0.502 0.520 535,716 0.5086 0.00%
2017-08-09 0 0.860 0.840 0.860 - - 0 0 - 0.520 0.508 0.520 - - 0 - 0.00%
2017-08-08 0 0.860 0.850 0.870 0.840 0.860 240,000 206,060 0.8586 0.520 0.514 0.526 0.508 0.520 396,827 0.5193 0.00%
2017-08-07 0 0.860 0.840 0.860 0.840 0.860 128,000 108,620 0.8486 0.520 0.508 0.520 0.508 0.520 211,641 0.5132 1.18%
2017-08-04 0 0.850 0.850 0.860 0.850 0.860 408,000 348,700 0.8547 0.514 0.514 0.520 0.514 0.520 674,605 0.5169 -3.41%
2017-08-03 0 0.880 0.860 0.880 0.860 0.890 388,000 338,500 0.8724 0.532 0.520 0.532 0.520 0.538 641,536 0.5276 -1.12%
2017-08-02 0 0.890 0.870 0.890 0.850 0.890 1,344,000 1,170,440 0.8709 0.538 0.526 0.538 0.514 0.538 2,222,229 0.5267 3.49%
2017-08-01 0 0.860 0.840 0.860 0.820 0.860 308,000 263,200 0.8545 0.520 0.508 0.520 0.496 0.520 509,261 0.5168 1.18%
2017-07-31 0 0.850 0.840 0.850 0.840 0.850 14,000 11,800 0.8429 0.514 0.508 0.514 0.508 0.514 23,148 0.5098 0.00%
2017-07-28 0 0.850 0.840 0.850 0.840 0.850 38,000 32,020 0.8426 0.514 0.508 0.514 0.508 0.514 62,831 0.5096 0.00%
2017-07-27 0 0.850 0.830 0.850 0.820 0.860 716,000 594,700 0.8306 0.514 0.502 0.514 0.496 0.520 1,183,866 0.5023 1.19%
2017-07-26 0 0.840 0.830 0.840 0.830 0.890 1,464,000 1,248,720 0.8530 0.508 0.502 0.508 0.502 0.538 2,420,643 0.5159 -4.55%
2017-07-25 0 0.880 0.880 0.890 0.860 0.890 298,800 260,892 0.8731 0.532 0.532 0.538 0.520 0.538 494,049 0.5281 -1.12%
2017-07-24 0 0.890 0.880 0.890 0.880 0.900 632,000 560,000 0.8861 0.538 0.532 0.538 0.532 0.544 1,044,977 0.5359 -1.11%
2017-07-21 0 0.900 0.890 0.900 - - 0 0 - 0.544 0.538 0.544 - - 0 - 0.00%
2017-07-20 0 0.900 0.890 0.900 0.890 0.920 326,000 291,620 0.8945 0.544 0.538 0.544 0.538 0.556 539,023 0.5410 -2.17%
2017-07-19 0 0.920 0.900 0.920 0.900 0.920 158,000 143,140 0.9059 0.556 0.544 0.556 0.544 0.556 261,244 0.5479 2.22%
2017-07-18 0 0.900 0.900 0.910 0.900 0.910 40,000 36,100 0.9025 0.544 0.544 0.550 0.544 0.550 66,138 0.5458 -2.17%
2017-07-17 0 0.920 0.900 0.920 0.920 0.920 10,000 9,200 0.9200 0.556 0.544 0.556 0.556 0.556 16,534 0.5564 0.00%
2017-07-14 0 0.920 0.910 0.920 0.920 0.920 86,000 79,120 0.9200 0.556 0.550 0.556 0.556 0.556 142,196 0.5564 0.00%
2017-07-13 0 0.920 0.900 0.920 0.900 0.920 14,000 12,680 0.9057 0.556 0.544 0.556 0.544 0.556 23,148 0.5478 2.22%
2017-07-12 0 0.900 0.890 0.910 0.890 0.910 408,000 367,920 0.9018 0.544 0.538 0.550 0.538 0.550 674,605 0.5454 -1.10%
2017-07-11 0 0.910 0.910 0.920 0.910 0.920 86,000 78,540 0.9133 0.550 0.550 0.556 0.550 0.556 142,196 0.5523 -1.09%
2017-07-10 0 0.920 0.910 0.920 0.910 0.920 178,000 163,220 0.9170 0.556 0.550 0.556 0.550 0.556 294,313 0.5546 0.00%
2017-07-07 0 0.920 0.900 0.920 0.900 0.920 66,000 59,600 0.9030 0.556 0.544 0.556 0.544 0.556 109,127 0.5462 -1.08%
2017-07-06 0 0.930 0.920 0.930 0.910 0.930 152,000 139,080 0.9150 0.562 0.556 0.562 0.550 0.562 251,324 0.5534 1.09%
2017-07-05 0 0.920 0.910 0.920 0.910 0.920 296,000 269,860 0.9117 0.556 0.550 0.556 0.550 0.556 489,420 0.5514 1.10%
2017-07-04 0 0.910 0.910 0.920 0.900 0.930 202,000 185,220 0.9169 0.550 0.550 0.556 0.544 0.562 333,996 0.5546 0.00%
2017-07-03 0 0.910 0.910 0.920 0.900 0.940 593,000 545,270 0.9195 0.550 0.550 0.556 0.544 0.569 980,493 0.5561 0.00%
2017-06-30 0 0.910 0.900 0.910 0.890 0.910 386,000 347,900 0.9013 0.550 0.544 0.550 0.538 0.550 638,230 0.5451 -1.09%
2017-06-29 0 0.920 0.850 0.920 0.870 0.920 572,000 505,420 0.8836 0.556 0.514 0.556 0.526 0.556 945,770 0.5344 1.10%
2017-06-28 0 0.910 0.880 0.910 - - 0 0 - 0.550 0.532 0.550 - - 0 - -1.09%
2017-06-27 0 0.920 0.890 0.920 0.900 0.920 72,000 65,520 0.9100 0.556 0.538 0.556 0.544 0.556 119,048 0.5504 0.00%
2017-06-26 0 0.920 0.900 0.920 0.880 0.970 1,940,000 1,769,600 0.9122 0.556 0.544 0.556 0.532 0.587 3,207,682 0.5517 -5.15%
2017-06-23 0 0.970 0.960 0.980 0.960 0.980 250,000 243,320 0.9733 0.587 0.581 0.593 0.581 0.593 413,361 0.5886 0.00%
2017-06-22 0 0.970 0.960 0.970 0.960 0.970 868,000 834,180 0.9610 0.587 0.581 0.587 0.581 0.587 1,435,190 0.5812 -3.00%
2017-06-21 0 1.000 0.970 1.000 0.970 1.000 614,000 605,340 0.9859 0.605 0.587 0.605 0.587 0.605 1,015,215 0.5963 -0.99%
2017-06-20 0 1.010 1.010 1.020 0.990 1.010 492,000 490,860 0.9977 0.611 0.611 0.617 0.599 0.611 813,495 0.6034 2.02%
2017-06-19 0 0.990 0.990 1.000 0.970 1.000 567,000 556,360 0.9812 0.599 0.599 0.605 0.587 0.605 937,503 0.5934 2.06%
2017-06-16 0 0.970 0.950 0.970 0.970 0.970 24,000 23,280 0.9700 0.587 0.575 0.587 0.587 0.587 39,683 0.5867 0.00%
2017-06-15 0 0.970 0.960 0.970 0.960 0.980 368,000 357,460 0.9714 0.587 0.581 0.587 0.581 0.593 608,468 0.5875 -1.02%
2017-06-14 0 0.980 0.970 0.980 0.950 1.000 256,000 247,140 0.9654 0.593 0.587 0.593 0.575 0.605 423,282 0.5839 1.03%
2017-06-13 0 0.970 0.960 0.970 0.970 1.000 244,000 237,560 0.9736 0.587 0.581 0.587 0.587 0.605 403,440 0.5888 0.00%
2017-06-12 0 0.970 0.950 0.970 - - 0 0 - 0.587 0.575 0.587 - - 0 - 0.00%
2017-06-09 0 0.970 0.950 0.970 0.960 0.970 376,528 362,811 0.9636 0.587 0.575 0.587 0.581 0.587 622,568 0.5828 -1.02%
2017-06-08 0 0.980 0.960 0.980 0.970 0.980 174,000 169,120 0.9720 0.593 0.581 0.593 0.587 0.593 287,699 0.5878 1.03%
2017-06-07 0 0.970 0.960 0.970 0.940 0.970 242,000 230,860 0.9540 0.587 0.581 0.587 0.569 0.587 400,134 0.5770 1.04%
2017-06-06 0 0.960 0.950 0.960 0.940 0.970 668,000 631,840 0.9459 0.581 0.575 0.581 0.569 0.587 1,104,501 0.5721 -1.03%
2017-06-05 0 0.970 0.950 0.970 0.950 0.970 4,000 3,840 0.9600 0.587 0.575 0.587 0.575 0.587 6,614 0.5806 0.00%
2017-06-02 0 0.970 0.950 0.970 0.950 0.970 813,926 778,513 0.9565 0.587 0.575 0.587 0.575 0.587 1,345,781 0.5785 -1.02%
2017-06-01 0 0.980 0.960 0.980 0.970 0.980 102,000 98,960 0.9702 0.593 0.581 0.593 0.587 0.593 168,651 0.5868 1.03%
2017-05-31 0 0.970 0.960 0.980 0.970 0.970 216,000 209,520 0.9700 0.587 0.581 0.593 0.587 0.587 357,144 0.5867 -2.02%
2017-05-29 0 0.990 0.980 0.990 0.980 0.990 308,000 302,440 0.9819 0.599 0.593 0.599 0.593 0.599 509,261 0.5939 3.13%
2017-05-26 0 0.960 0.940 0.960 0.950 0.960 108,000 102,680 0.9507 0.581 0.569 0.581 0.575 0.581 178,572 0.5750 -1.03%
2017-05-25 0 0.970 0.960 0.970 0.970 0.980 44,000 42,720 0.9709 0.587 0.581 0.587 0.587 0.593 72,752 0.5872 0.00%
2017-05-24 0 0.970 0.940 0.970 0.970 0.970 8,000 7,760 0.9700 0.587 0.569 0.587 0.587 0.587 13,228 0.5867 1.04%
2017-05-23 0 0.960 0.940 0.960 0.940 0.960 118,000 111,280 0.9431 0.581 0.569 0.581 0.569 0.581 195,106 0.5704 -1.03%
2017-05-22 0 0.970 0.940 0.970 0.960 0.970 44,000 42,260 0.9605 0.587 0.569 0.587 0.581 0.587 72,752 0.5809 0.00%
2017-05-19 0 0.970 0.940 0.970 0.960 0.970 2,070,000 1,987,340 0.9601 0.587 0.569 0.587 0.581 0.587 3,422,630 0.5806 1.04%
2017-05-18 0 0.960 0.940 0.960 0.940 0.960 2,166,000 2,037,880 0.9408 0.581 0.569 0.581 0.569 0.581 3,581,361 0.5690 -1.03%
2017-05-17 0 0.970 0.950 0.970 0.930 0.970 2,624,000 2,448,840 0.9332 0.587 0.575 0.587 0.562 0.587 4,338,638 0.5644 2.11%
2017-05-16 0 0.950 0.920 0.950 0.930 0.950 128,000 119,120 0.9306 0.575 0.556 0.575 0.562 0.575 211,641 0.5628 0.00%
2017-05-15 0 0.950 0.920 0.950 0.920 0.950 129,000 120,890 0.9371 0.575 0.556 0.575 0.556 0.575 213,294 0.5668 0.00%
2017-05-12 0 0.950 0.930 0.950 0.920 0.950 294,000 276,860 0.9417 0.575 0.562 0.575 0.556 0.575 486,113 0.5695 -2.06%
2017-05-11 0 0.970 0.950 0.970 0.960 0.970 73,000 70,450 0.9651 0.587 0.575 0.587 0.581 0.587 120,701 0.5837 0.00%
2017-05-10 0 0.970 0.960 0.970 0.950 0.980 178,000 171,580 0.9639 0.587 0.581 0.587 0.575 0.593 294,313 0.5830 -1.02%
2017-05-09 0 0.980 0.950 0.980 0.950 0.980 234,000 226,720 0.9689 0.593 0.575 0.593 0.575 0.593 386,906 0.5860 1.03%
2017-05-08 0 0.970 0.950 0.970 0.950 0.970 102,000 98,100 0.9618 0.587 0.575 0.587 0.575 0.587 168,651 0.5817 -1.02%
2017-05-05 0 0.980 0.960 0.980 0.970 0.980 216,000 209,580 0.9703 0.593 0.581 0.593 0.587 0.593 357,144 0.5868 0.00%
2017-05-04 0 0.980 0.970 0.980 0.960 0.980 428,000 416,000 0.9720 0.593 0.587 0.593 0.581 0.593 707,674 0.5878 0.00%
2017-05-02 0 0.980 0.950 0.980 0.960 0.980 126,000 121,720 0.9660 0.593 0.575 0.593 0.581 0.593 208,334 0.5843 -1.01%
2017-04-28 0 0.990 0.970 0.990 0.970 0.990 44,000 42,740 0.9714 0.599 0.587 0.599 0.587 0.599 72,752 0.5875 0.00%
2017-04-27 0 0.990 0.980 0.990 0.960 0.990 38,000 37,060 0.9753 0.599 0.593 0.599 0.581 0.599 62,831 0.5898 0.00%
2017-04-26 0 0.990 0.970 0.990 0.970 1.020 72,000 70,160 0.9744 0.599 0.587 0.599 0.587 0.617 119,048 0.5893 -1.00%
2017-04-25 0 1.000 0.990 1.000 1.000 1.000 4,000 4,000 1.0000 0.605 0.599 0.605 0.605 0.605 6,614 0.6048 2.04%
2017-04-24 0 0.980 0.980 0.990 0.970 0.990 28,000 27,300 0.9750 0.593 0.593 0.599 0.587 0.599 46,296 0.5897 0.00%
2017-04-21 0 0.980 0.970 0.980 0.980 0.990 4,000 3,940 0.9850 0.593 0.587 0.593 0.593 0.599 6,614 0.5957 0.00%
2017-04-20 0 0.980 0.960 0.980 0.950 0.980 178,000 170,920 0.9602 0.593 0.581 0.593 0.575 0.593 294,313 0.5807 0.00%
2017-04-19 0 0.980 0.950 0.980 0.970 0.980 86,000 83,440 0.9702 0.593 0.575 0.593 0.587 0.593 142,196 0.5868 0.00%
2017-04-18 0 0.980 0.960 0.980 - - 0 0 - 0.593 0.581 0.593 - - 0 - 0.00%
2017-04-13 0 0.980 0.960 0.980 0.960 0.980 288,000 279,300 0.9698 0.593 0.581 0.593 0.581 0.593 476,192 0.5865 -1.01%
2017-04-12 0 0.990 0.980 0.990 0.960 0.990 300,000 295,640 0.9855 0.599 0.593 0.599 0.581 0.599 496,033 0.5960 -1.98%
2017-04-11 0 1.010 0.990 1.010 1.010 1.010 2,000 2,020 1.0100 0.611 0.599 0.611 0.611 0.611 3,307 0.6108 1.00%
2017-04-10 0 1.000 0.980 1.000 - - 0 0 - 0.605 0.593 0.605 - - 0 - 0.00%
2017-04-07 0 1.000 0.970 1.000 0.970 1.000 98,000 97,420 0.9941 0.605 0.587 0.605 0.587 0.605 162,038 0.6012 1.01%
2017-04-06 0 0.990 0.980 1.000 0.980 1.000 124,000 122,180 0.9853 0.599 0.593 0.605 0.593 0.605 205,027 0.5959 -1.00%
2017-04-05 0 1.000 0.990 1.000 0.990 1.000 202,000 201,240 0.9962 0.605 0.599 0.605 0.599 0.605 333,996 0.6025 1.01%
2017-04-03 0 0.990 0.980 0.990 0.990 1.000 50,000 49,600 0.9920 0.599 0.593 0.599 0.599 0.605 82,672 0.6000 -1.00%
2017-03-31 0 1.000 0.990 1.010 0.990 1.010 38,000 37,940 0.9984 0.605 0.599 0.611 0.599 0.611 62,831 0.6038 -0.99%
2017-03-30 0 1.010 0.990 1.010 0.980 1.010 69,000 68,880 0.9983 0.611 0.599 0.611 0.593 0.611 114,088 0.6037 0.00%
2017-03-29 0 1.010 1.000 1.010 0.980 1.010 82,000 81,820 0.9978 0.611 0.605 0.611 0.593 0.611 135,582 0.6035 2.02%
2017-03-28 0 0.990 0.970 0.990 1.000 1.000 4,000 4,000 1.0000 0.599 0.587 0.599 0.605 0.605 6,614 0.6048 0.00%
2017-03-27 0 0.990 0.970 0.990 0.980 1.000 246,000 244,420 0.9936 0.599 0.587 0.599 0.593 0.605 406,747 0.6009 -1.98%
2017-03-24 0 1.010 0.990 1.010 1.000 1.010 55,700 55,672 0.9995 0.611 0.599 0.611 0.605 0.611 92,097 0.6045 -0.98%
2017-03-23 0 1.020 1.000 1.020 1.000 1.020 44,000 44,080 1.0018 0.617 0.605 0.617 0.605 0.617 72,752 0.6059 0.99%
2017-03-22 0 1.010 1.000 1.010 1.000 1.010 78,000 78,200 1.0026 0.611 0.605 0.611 0.605 0.611 128,969 0.6063 0.00%
2017-03-21 0 1.010 0.980 1.010 1.000 1.020 414,000 417,600 1.0087 0.611 0.593 0.611 0.605 0.617 684,526 0.6101 -0.98%
2017-03-20 0 1.020 1.010 1.020 1.010 1.020 128,000 130,320 1.0181 0.617 0.611 0.617 0.611 0.617 211,641 0.6158 0.00%
2017-03-17 0 1.020 1.020 1.030 0.980 1.060 1,175,000 1,210,470 1.0302 0.617 0.617 0.623 0.593 0.641 1,942,797 0.6231 4.08%
2017-03-16 0 0.980 0.970 0.980 0.970 0.990 264,000 258,600 0.9795 0.593 0.587 0.593 0.587 0.599 436,509 0.5924 0.00%
2017-03-15 0 0.980 0.960 0.980 0.960 0.990 370,000 355,760 0.9615 0.593 0.581 0.593 0.581 0.599 611,774 0.5815 0.00%
2017-03-14 0 0.980 0.960 0.990 0.980 0.990 24,000 23,560 0.9817 0.593 0.581 0.599 0.593 0.599 39,683 0.5937 0.00%
2017-03-13 0 0.980 0.970 0.980 - - 0 0 - 0.593 0.587 0.593 - - 0 - 0.00%
2017-03-10 0 0.980 0.960 0.980 0.960 0.980 66,000 63,900 0.9682 0.593 0.581 0.593 0.581 0.593 109,127 0.5856 1.03%
2017-03-09 0 0.970 0.950 0.970 0.960 0.980 450,000 436,280 0.9695 0.587 0.575 0.587 0.581 0.593 744,050 0.5864 0.00%
2017-03-08 0 0.970 0.950 0.980 0.950 0.980 324,000 311,340 0.9609 0.587 0.575 0.593 0.575 0.593 535,716 0.5812 -1.02%
2017-03-07 0 0.980 0.970 0.980 - - 0 0 - 0.593 0.587 0.593 - - 0 - 0.00%
2017-03-06 0 0.980 0.970 0.980 0.960 0.980 136,000 131,860 0.9696 0.593 0.587 0.593 0.581 0.593 224,868 0.5864 0.00%
2017-03-03 0 0.980 0.960 0.980 0.960 0.980 46,000 44,260 0.9622 0.593 0.581 0.593 0.581 0.593 76,058 0.5819 -1.01%
2017-03-02 0 0.990 0.970 0.990 0.960 0.990 244,000 236,820 0.9706 0.599 0.587 0.599 0.581 0.599 403,440 0.5870 0.00%
2017-03-01 0 0.990 0.980 0.990 0.980 0.990 100,000 98,700 0.9870 0.599 0.593 0.599 0.593 0.599 165,344 0.5969 0.00%
2017-02-28 0 0.990 0.970 0.990 0.980 0.990 92,000 90,280 0.9813 0.599 0.587 0.599 0.593 0.599 152,117 0.5935 0.00%
2017-02-27 0 0.990 0.970 0.990 0.970 0.990 124,000 120,840 0.9745 0.599 0.587 0.599 0.587 0.599 205,027 0.5894 0.00%
2017-02-24 0 0.990 0.970 0.990 0.980 0.990 48,000 47,440 0.9883 0.599 0.587 0.599 0.593 0.599 79,365 0.5977 0.00%
2017-02-23 0 0.990 0.970 0.990 0.980 0.990 30,000 29,600 0.9867 0.599 0.587 0.599 0.593 0.599 49,603 0.5967 0.00%
2017-02-22 0 0.990 0.970 0.990 0.990 0.990 6,000 5,940 0.9900 0.599 0.587 0.599 0.599 0.599 9,921 0.5988 0.00%
2017-02-21 0 0.990 0.970 0.990 0.980 0.990 125,000 122,810 0.9825 0.599 0.587 0.599 0.593 0.599 206,681 0.5942 0.00%
2017-02-20 0 0.990 0.970 0.990 0.970 1.000 128,000 124,960 0.9763 0.599 0.587 0.599 0.587 0.605 211,641 0.5904 0.00%
2017-02-17 0 0.990 0.970 0.990 0.990 0.990 2,000 1,980 0.9900 0.599 0.587 0.599 0.599 0.599 3,307 0.5988 0.00%
2017-02-16 0 0.990 0.970 0.990 0.960 1.000 434,000 424,060 0.9771 0.599 0.587 0.599 0.581 0.605 717,595 0.5909 0.00%
2017-02-15 0 0.990 0.970 0.990 0.970 0.990 156,000 153,480 0.9838 0.599 0.587 0.599 0.587 0.599 257,937 0.5950 -1.00%
2017-02-14 0 1.000 0.970 1.000 - - 0 0 - 0.605 0.587 0.605 - - 0 - 0.00%
2017-02-13 0 1.000 0.990 1.000 0.990 1.000 240,000 239,600 0.9983 0.605 0.599 0.605 0.599 0.605 396,827 0.6038 0.00%
2017-02-10 0 1.000 0.990 1.000 0.990 1.000 435,600 433,872 0.9960 0.605 0.599 0.605 0.599 0.605 720,240 0.6024 0.00%
2017-02-09 0 1.000 0.990 1.000 0.980 1.000 246,000 245,180 0.9967 0.605 0.599 0.605 0.593 0.605 406,747 0.6028 0.00%
2017-02-08 0 1.000 0.990 1.000 0.990 1.010 492,000 491,840 0.9997 0.605 0.599 0.605 0.599 0.611 813,495 0.6046 -0.99%
2017-02-07 0 1.010 1.000 1.010 0.970 1.010 908,000 895,940 0.9867 0.611 0.605 0.611 0.587 0.611 1,501,328 0.5968 1.00%
2017-02-06 0 1.000 0.990 1.000 0.980 1.010 1,834,000 1,820,840 0.9928 0.605 0.599 0.605 0.593 0.611 3,032,417 0.6005 2.04%
2017-02-03 0 0.980 0.970 0.980 0.940 1.000 1,338,000 1,299,370 0.9711 0.593 0.587 0.593 0.569 0.605 2,212,309 0.5873 3.16%
2017-02-02 0 0.950 0.930 0.950 0.930 0.950 689,000 643,200 0.9335 0.575 0.562 0.575 0.562 0.575 1,139,223 0.5646 0.00%
2017-02-01 0 0.950 0.940 0.950 0.900 0.950 1,620,000 1,500,380 0.9262 0.575 0.569 0.575 0.544 0.575 2,678,580 0.5601 2.15%
2017-01-27 0 0.930 0.930 0.940 0.900 0.970 3,572,000 3,344,520 0.9363 0.562 0.562 0.569 0.544 0.587 5,906,104 0.5663 13.41%
2017-01-26 0 0.820 0.810 0.830 0.810 0.830 274,000 224,620 0.8198 0.496 0.490 0.502 0.490 0.502 453,044 0.4958 0.00%
2017-01-25 0 0.820 0.810 0.820 0.820 0.840 184,000 151,220 0.8218 0.496 0.490 0.496 0.496 0.508 304,234 0.4971 -1.20%
2017-01-24 0 0.830 0.810 0.830 0.800 0.830 522,000 425,540 0.8152 0.502 0.490 0.502 0.484 0.502 863,098 0.4930 2.47%
2017-01-23 0 0.810 0.790 0.810 0.800 0.810 32,000 25,620 0.8006 0.490 0.478 0.490 0.484 0.490 52,910 0.4842 0.00%
2017-01-20 0 0.810 0.800 0.810 0.800 0.820 22,000 17,640 0.8018 0.490 0.484 0.490 0.484 0.496 36,376 0.4849 0.00%
2017-01-19 0 0.810 0.790 0.810 0.800 0.810 58,000 46,440 0.8007 0.490 0.478 0.490 0.484 0.490 95,900 0.4843 0.00%
2017-01-18 0 0.810 0.800 0.810 0.810 0.810 90,000 72,900 0.8100 0.490 0.484 0.490 0.490 0.490 148,810 0.4899 0.00%
2017-01-17 0 0.810 0.800 0.810 0.800 0.810 32,000 25,620 0.8006 0.490 0.484 0.490 0.484 0.490 52,910 0.4842 1.25%
2017-01-16 0 0.800 0.790 0.800 0.800 0.820 90,000 72,440 0.8049 0.484 0.478 0.484 0.484 0.496 148,810 0.4868 -1.23%
2017-01-13 0 0.810 0.800 0.810 0.800 0.810 46,000 36,860 0.8013 0.490 0.484 0.490 0.484 0.490 76,058 0.4846 1.25%
2017-01-12 0 0.800 0.790 0.810 0.790 0.800 182,000 144,580 0.7944 0.484 0.478 0.490 0.478 0.484 300,927 0.4804 -1.23%
2017-01-11 0 0.810 0.790 0.810 0.800 0.810 156,000 124,820 0.8001 0.490 0.478 0.490 0.484 0.490 257,937 0.4839 1.25%
2017-01-10 0 0.800 0.800 0.810 0.800 0.800 393,000 314,360 0.7999 0.484 0.484 0.490 0.484 0.484 649,804 0.4838 0.00%
2017-01-09 0 0.800 0.790 0.800 0.800 0.800 50,000 40,000 0.8000 0.484 0.478 0.484 0.484 0.484 82,672 0.4838 0.00%
2017-01-06 0 0.800 0.800 0.810 0.790 0.800 124,000 98,740 0.7963 0.484 0.484 0.490 0.478 0.484 205,027 0.4816 -1.23%
2017-01-05 0 0.810 0.790 0.810 0.780 0.810 134,000 106,820 0.7972 0.490 0.478 0.490 0.472 0.490 221,562 0.4821 1.25%
2017-01-04 0 0.800 0.780 0.800 0.770 0.800 348,000 272,100 0.7819 0.484 0.472 0.484 0.466 0.484 575,399 0.4729 0.00%
2017-01-03 0 0.800 0.770 0.800 0.790 0.800 12,000 9,500 0.7917 0.484 0.466 0.484 0.478 0.484 19,841 0.4788 1.27%
2016-12-30 0 0.790 0.770 0.790 - - 0 0 - 0.478 0.466 0.478 - - 0 - -1.25%
2016-12-29 0 0.800 0.770 0.800 0.770 0.800 56,000 43,440 0.7757 0.484 0.466 0.484 0.466 0.484 92,593 0.4692 0.00%
2016-12-28 0 0.800 0.780 0.800 0.790 0.800 12,000 9,500 0.7917 0.484 0.472 0.484 0.478 0.484 19,841 0.4788 0.00%
2016-12-23 0 0.800 0.790 0.800 0.790 0.800 38,000 30,080 0.7916 0.484 0.478 0.484 0.478 0.484 62,831 0.4787 1.27%
2016-12-22 0 0.790 0.750 0.790 - - 2 1 0.5000 0.478 0.454 0.478 - - 3 0.3024 -1.25%
2016-12-21 0 0.800 0.770 0.800 0.770 0.800 66,000 51,100 0.7742 0.484 0.466 0.484 0.466 0.484 109,127 0.4683 1.27%
2016-12-20 0 0.790 0.760 0.790 - - 0 0 - 0.478 0.460 0.478 - - 0 - -1.25%
2016-12-19 0 0.800 0.800 0.810 - - 0 0 - 0.484 0.484 0.490 - - 0 - 1.60%
2016-12-16 0 0.810 0.800 0.810 0.790 0.810 306,000 245,820 0.8033 0.476 0.470 0.476 0.464 0.476 520,476 0.4723 0.00%
2016-12-15 0 0.810 0.800 0.810 0.770 0.810 126,000 98,800 0.7841 0.476 0.470 0.476 0.453 0.476 214,314 0.4610 0.00%
2016-12-14 0 0.810 0.810 0.830 0.800 0.810 158,000 126,980 0.8037 0.476 0.476 0.488 0.470 0.476 268,742 0.4725 -1.22%
2016-12-13 0 0.820 0.800 0.820 0.800 0.820 604,000 483,580 0.8006 0.482 0.470 0.482 0.470 0.482 1,027,345 0.4707 -1.20%
2016-12-12 0 0.830 0.810 0.830 0.830 0.830 120,000 99,600 0.8300 0.488 0.476 0.488 0.488 0.488 204,108 0.4880 0.00%
2016-12-09 0 0.830 0.810 0.830 0.820 0.830 50,000 41,400 0.8280 0.488 0.476 0.488 0.482 0.488 85,045 0.4868 0.00%
2016-12-08 0 0.830 0.820 0.840 0.810 0.830 124,000 100,880 0.8135 0.488 0.482 0.494 0.476 0.488 210,912 0.4783 0.00%
2016-12-07 0 0.830 0.810 0.840 0.810 0.830 52,000 42,560 0.8185 0.488 0.476 0.494 0.476 0.488 88,447 0.4812 0.00%
2016-12-06 0 0.830 0.830 0.840 0.830 0.850 112,000 94,640 0.8450 0.488 0.488 0.494 0.488 0.500 190,501 0.4968 -1.19%
2016-12-05 0 0.840 0.830 0.840 0.840 0.840 192,000 161,280 0.8400 0.494 0.488 0.494 0.494 0.494 326,573 0.4939 2.44%
2016-12-02 0 0.820 0.800 0.830 - - 0 0 - 0.482 0.470 0.488 - - 0 - 0.00%
2016-12-01 0 0.820 0.800 0.820 0.800 0.820 220,000 177,620 0.8074 0.482 0.470 0.482 0.470 0.482 374,198 0.4747 0.00%
2016-11-30 0 0.820 0.810 0.820 0.810 0.830 44,000 36,060 0.8195 0.482 0.476 0.482 0.476 0.488 74,840 0.4818 0.00%
2016-11-29 0 0.820 0.810 0.820 0.810 0.830 168,000 138,380 0.8237 0.482 0.476 0.482 0.476 0.488 285,751 0.4843 1.23%
2016-11-28 0 0.810 0.810 0.830 0.810 0.820 130,000 106,100 0.8162 0.476 0.476 0.488 0.476 0.482 221,117 0.4798 -1.22%
2016-11-25 0 0.820 0.820 0.830 0.810 0.850 674,000 557,880 0.8277 0.482 0.482 0.488 0.476 0.500 1,146,408 0.4866 5.13%
2016-11-24 0 0.780 0.780 0.800 0.780 0.790 130,000 102,200 0.7862 0.459 0.459 0.470 0.459 0.464 221,117 0.4622 -2.50%
2016-11-23 0 0.800 0.790 0.800 0.800 0.800 3,000 2,360 0.7867 0.470 0.464 0.470 0.470 0.470 5,103 0.4625 0.00%
2016-11-22 0 0.800 0.790 0.800 0.800 0.800 200,000 160,000 0.8000 0.470 0.464 0.470 0.470 0.470 340,180 0.4703 0.00%
2016-11-21 0 0.800 0.780 0.800 0.800 0.800 50,000 40,000 0.8000 0.470 0.459 0.470 0.470 0.470 85,045 0.4703 -2.44%
2016-11-18 0 0.820 0.780 0.820 - - 0 0 - 0.482 0.459 0.482 - - 0 - 0.00%
2016-11-17 0 0.820 0.800 0.820 0.780 0.830 448,000 363,600 0.8116 0.482 0.470 0.482 0.459 0.488 762,004 0.4772 3.80%
2016-11-16 0 0.790 0.780 0.810 0.790 0.790 30,000 23,700 0.7900 0.464 0.459 0.476 0.464 0.464 51,027 0.4645 2.60%
2016-11-15 0 0.770 0.770 0.790 0.770 0.790 348,000 271,400 0.7799 0.453 0.453 0.464 0.453 0.464 591,914 0.4585 -1.28%
2016-11-14 0 0.780 0.770 0.780 0.780 0.780 56,000 43,680 0.7800 0.459 0.453 0.459 0.459 0.459 95,250 0.4586 -1.27%
2016-11-11 0 0.790 0.770 0.790 0.770 0.790 46,000 35,620 0.7743 0.464 0.453 0.464 0.453 0.464 78,241 0.4553 0.00%
2016-11-10 0 0.790 0.790 0.800 0.790 0.800 74,000 58,640 0.7924 0.464 0.464 0.470 0.464 0.470 125,867 0.4659 1.28%
2016-11-09 0 0.780 0.770 0.780 0.770 0.780 302,000 233,220 0.7723 0.459 0.453 0.459 0.453 0.459 513,672 0.4540 -1.27%
2016-11-08 0 0.790 0.790 0.800 0.780 0.820 92,000 72,960 0.7930 0.464 0.464 0.470 0.459 0.482 156,483 0.4662 -2.47%
2016-11-07 0 0.810 0.810 0.840 0.770 0.820 112,000 89,020 0.7948 0.476 0.476 0.494 0.453 0.482 190,501 0.4673 -3.57%
2016-11-04 0 0.840 0.820 0.840 0.820 0.840 122,000 102,240 0.8380 0.494 0.482 0.494 0.482 0.494 207,510 0.4927 1.20%
2016-11-03 0 0.830 0.830 0.860 0.830 0.880 130,000 110,320 0.8486 0.488 0.488 0.506 0.488 0.517 221,117 0.4989 -1.19%
2016-11-02 0 0.840 0.830 0.880 0.840 0.840 4,000 3,360 0.8400 0.494 0.488 0.517 0.494 0.494 6,804 0.4939 -4.55%
2016-11-01 0 0.880 0.850 0.880 0.880 0.880 2,000 1,760 0.8800 0.517 0.500 0.517 0.517 0.517 3,402 0.5174 4.76%
2016-10-31 0 0.840 0.840 0.870 0.840 0.880 250,000 217,020 0.8681 0.494 0.494 0.511 0.494 0.517 425,225 0.5104 -3.45%
2016-10-28 0 0.870 0.830 0.870 0.820 0.870 80,000 65,800 0.8225 0.511 0.488 0.511 0.482 0.511 136,072 0.4836 6.10%
2016-10-27 0 0.820 0.820 0.840 0.810 0.850 50,000 41,200 0.8240 0.482 0.482 0.494 0.476 0.500 85,045 0.4844 -1.20%
2016-10-26 0 0.830 0.830 0.850 0.830 0.900 284,000 241,120 0.8490 0.488 0.488 0.500 0.488 0.529 483,056 0.4992 -6.74%
2016-10-25 0 0.890 0.860 0.880 0.800 0.950 2,118,000 1,880,860 0.8880 0.523 0.506 0.517 0.470 0.559 3,602,510 0.5221 11.25%
2016-10-24 0 0.800 0.780 0.800 0.790 0.800 158,000 126,180 0.7986 0.470 0.459 0.470 0.464 0.470 268,742 0.4695 -1.23%
2016-10-20 0 0.810 0.790 0.820 0.750 0.820 416,000 331,250 0.7963 0.476 0.464 0.482 0.441 0.482 707,575 0.4681 5.19%
2016-10-19 0 0.770 0.770 0.790 - - 6,000 4,560 0.7600 0.453 0.453 0.464 - - 10,205 0.4468 0.00%
2016-10-18 0 0.770 0.760 0.780 0.770 0.770 7,200 5,508 0.7650 0.453 0.447 0.459 0.453 0.453 12,246 0.4498 0.00%
2016-10-17 0 0.770 0.750 0.800 - - 0 0 - 0.453 0.441 0.470 - - 0 - 0.00%
2016-10-14 0 0.770 0.760 0.770 - - 0 0 - 0.453 0.447 0.453 - - 0 - 0.00%
2016-10-13 0 0.770 0.770 0.780 0.770 0.770 6,000 4,620 0.7700 0.453 0.453 0.459 0.453 0.453 10,205 0.4527 -1.28%
2016-10-12 0 0.780 0.760 0.780 0.760 0.780 124,000 94,600 0.7629 0.459 0.447 0.459 0.447 0.459 210,912 0.4485 0.00%
2016-10-11 0 0.780 0.780 0.790 0.750 0.770 17,000 12,760 0.7506 0.459 0.459 0.464 0.441 0.453 28,915 0.4413 0.00%
2016-10-07 0 0.780 0.760 0.780 0.750 0.780 124,000 95,760 0.7723 0.459 0.447 0.459 0.441 0.459 210,912 0.4540 0.00%
2016-10-06 0 0.780 0.750 0.780 0.780 0.780 30,000 23,400 0.7800 0.459 0.441 0.459 0.459 0.459 51,027 0.4586 0.00%
2016-10-05 0 0.780 0.750 0.780 0.780 0.780 4,000 3,120 0.7800 0.459 0.441 0.459 0.459 0.459 6,804 0.4586 1.30%
2016-10-04 0 0.770 0.750 0.770 0.750 0.780 120,000 90,420 0.7535 0.453 0.441 0.453 0.441 0.459 204,108 0.4430 -1.28%
2016-10-03 0 0.780 0.750 0.780 0.780 0.780 3,000 2,290 0.7633 0.459 0.441 0.459 0.459 0.459 5,103 0.4488 0.00%
2016-09-30 0 0.780 0.780 0.790 0.760 0.790 170,000 130,680 0.7687 0.459 0.459 0.464 0.447 0.464 289,153 0.4519 -1.27%
2016-09-29 0 0.790 0.770 0.790 0.790 0.790 50,000 39,500 0.7900 0.464 0.453 0.464 0.464 0.464 85,045 0.4645 0.00%
2016-09-28 0 0.790 0.760 0.790 0.790 0.790 106,000 83,740 0.7900 0.464 0.447 0.464 0.464 0.464 180,296 0.4645 3.95%
2016-09-27 0 0.760 0.760 0.790 0.750 0.790 678,000 522,940 0.7713 0.447 0.447 0.464 0.441 0.464 1,153,211 0.4535 -2.56%
2016-09-26 0 0.780 0.760 0.780 - - 0 0 - 0.459 0.447 0.459 - - 0 - 0.00%
2016-09-23 0 0.780 0.760 0.780 - - 0 0 - 0.459 0.447 0.459 - - 0 - 0.00%
2016-09-22 0 0.780 0.780 0.790 0.760 0.790 148,000 112,960 0.7632 0.459 0.459 0.464 0.447 0.464 251,733 0.4487 0.00%
2016-09-21 0 0.780 0.750 0.780 - - 0 0 - 0.459 0.441 0.459 - - 0 - 0.00%
2016-09-20 0 0.780 0.780 0.790 0.750 0.770 100,000 76,000 0.7600 0.459 0.459 0.464 0.441 0.453 170,090 0.4468 1.30%
2016-09-19 0 0.770 0.740 0.770 0.740 0.780 344,000 259,380 0.7540 0.453 0.435 0.453 0.435 0.459 585,110 0.4433 0.00%
2016-09-15 0 0.770 0.760 0.780 0.750 0.770 226,000 172,960 0.7653 0.453 0.447 0.459 0.441 0.453 384,404 0.4499 -1.28%
2016-09-14 0 0.780 0.770 0.780 0.770 0.780 182,000 140,180 0.7702 0.459 0.453 0.459 0.453 0.459 309,564 0.4528 1.30%
2016-09-13 0 0.770 0.760 0.780 0.740 0.780 627,000 476,630 0.7602 0.453 0.447 0.459 0.435 0.459 1,066,465 0.4469 0.00%
2016-09-12 0 0.770 0.750 0.770 0.740 0.770 57,000 42,520 0.7460 0.453 0.441 0.453 0.435 0.453 96,951 0.4386 -1.28%
2016-09-09 0 0.780 0.760 0.780 0.780 0.790 44,000 34,360 0.7809 0.459 0.447 0.459 0.459 0.464 74,840 0.4591 -1.27%
2016-09-08 0 0.790 0.730 0.790 0.790 0.790 8,000 6,320 0.7900 0.464 0.429 0.464 0.464 0.464 13,607 0.4645 2.60%
2016-09-07 0 0.780 0.780 0.790 0.770 0.770 8,000 6,160 0.7700 0.453 0.453 0.459 0.447 0.447 13,784 0.4469 0.00%
2016-09-06 0 0.780 0.740 0.780 0.780 0.780 12,000 9,360 0.7800 0.453 0.429 0.453 0.453 0.453 20,676 0.4527 2.63%
2016-09-05 0 0.760 0.730 0.760 - - 0 0 - 0.441 0.424 0.441 - - 0 - -1.30%
2016-09-02 0 0.770 0.730 0.770 0.760 0.780 88,000 68,320 0.7764 0.447 0.424 0.447 0.441 0.453 151,623 0.4506 1.32%
2016-09-01 0 0.760 0.740 0.760 0.730 0.770 34,000 25,280 0.7435 0.441 0.429 0.441 0.424 0.447 58,582 0.4315 -1.30%
2016-08-31 0 0.770 0.730 0.770 0.730 0.770 39,017 29,342 0.7520 0.447 0.424 0.447 0.424 0.447 67,226 0.4365 -1.28%
2016-08-30 0 0.780 0.700 0.780 0.780 0.780 4,000 3,120 0.7800 0.453 0.406 0.453 0.453 0.453 6,892 0.4527 2.63%
2016-08-29 0 0.760 0.720 0.760 0.780 0.780 4,000 3,120 0.7800 0.441 0.418 0.441 0.453 0.453 6,892 0.4527 0.00%
2016-08-26 0 0.760 0.720 0.760 - - 0 0 - 0.441 0.418 0.441 - - 0 - 0.00%
2016-08-25 0 0.760 0.720 0.760 - - 0 0 - 0.441 0.418 0.441 - - 0 - 0.00%
2016-08-24 0 0.760 0.740 0.760 - - 0 0 - 0.441 0.429 0.441 - - 0 - -1.30%
2016-08-23 0 0.770 0.750 0.770 0.750 0.770 50,000 38,100 0.7620 0.447 0.435 0.447 0.435 0.447 86,150 0.4423 -1.28%
2016-08-22 0 0.780 0.750 0.780 0.750 0.780 34,000 25,600 0.7529 0.453 0.435 0.453 0.435 0.453 58,582 0.4370 0.00%
2016-08-19 0 0.780 0.750 0.780 0.750 0.780 34,000 25,800 0.7588 0.453 0.435 0.453 0.435 0.453 58,582 0.4404 0.00%
2016-08-18 0 0.780 0.750 0.780 - - 0 0 - 0.453 0.435 0.453 - - 0 - 0.00%
2016-08-17 0 0.780 0.750 0.780 0.770 0.780 104,000 80,120 0.7704 0.453 0.435 0.453 0.447 0.453 179,191 0.4471 0.00%
2016-08-16 0 0.780 0.750 0.780 - - 0 0 - 0.453 0.435 0.453 - - 0 - 0.00%
2016-08-15 0 0.780 0.750 0.770 0.750 0.780 94,000 70,840 0.7536 0.453 0.435 0.447 0.435 0.453 161,961 0.4374 1.30%
2016-08-12 0 0.770 0.750 0.770 0.750 0.780 98,000 75,460 0.7700 0.447 0.435 0.447 0.435 0.453 168,853 0.4469 0.00%
2016-08-11 0 0.770 0.770 0.780 0.770 0.770 212,000 163,240 0.7700 0.447 0.447 0.453 0.447 0.447 365,274 0.4469 0.00%
2016-08-10 0 0.770 0.740 0.770 0.740 0.770 25,000 18,770 0.7508 0.447 0.429 0.447 0.429 0.447 43,075 0.4358 1.32%
2016-08-09 0 0.760 0.750 0.760 0.740 0.760 78,000 58,280 0.7472 0.441 0.435 0.441 0.429 0.441 134,393 0.4337 0.00%
2016-08-08 0 0.760 0.750 0.760 0.740 0.760 120,000 90,000 0.7500 0.441 0.435 0.441 0.429 0.441 206,759 0.4353 -1.30%
2016-08-05 0 0.770 0.740 0.770 - - 0 0 - 0.447 0.429 0.447 - - 0 - 0.00%
2016-08-04 0 0.770 0.740 0.770 0.740 0.770 8,000 6,020 0.7525 0.447 0.429 0.447 0.429 0.447 13,784 0.4367 0.00%
2016-08-03 0 0.770 0.740 0.770 0.740 0.780 31,017 23,191 0.7477 0.447 0.429 0.447 0.429 0.453 53,442 0.4339 0.00%
2016-08-01 0 0.770 0.730 0.770 - - 0 0 - 0.447 0.424 0.447 - - 0 - 0.00%
2016-07-29 0 0.770 0.730 0.770 - - 0 0 - 0.447 0.424 0.447 - - 0 - -1.28%
2016-07-28 0 0.780 0.730 0.780 0.770 0.780 12,000 9,260 0.7717 0.453 0.424 0.453 0.447 0.453 20,676 0.4479 0.00%
2016-07-27 0 0.780 0.750 0.780 0.770 0.780 100,000 77,800 0.7780 0.453 0.435 0.453 0.447 0.453 172,299 0.4515 0.00%
2016-07-26 0 0.780 0.760 0.780 0.760 0.780 67,000 51,050 0.7619 0.453 0.441 0.453 0.441 0.453 115,440 0.4422 1.30%
2016-07-25 0 0.770 0.750 0.770 - - 0 0 - 0.447 0.435 0.447 - - 0 - -2.53%
2016-07-22 0 0.790 0.760 0.790 0.750 0.790 108,000 82,240 0.7615 0.459 0.441 0.459 0.435 0.459 186,083 0.4420 1.28%
2016-07-21 0 0.780 0.750 0.780 0.750 0.780 130,000 99,900 0.7685 0.453 0.435 0.453 0.435 0.453 223,989 0.4460 -1.27%
2016-07-20 0 0.790 0.760 0.790 - - 0 0 - 0.459 0.441 0.459 - - 0 - 0.00%
2016-07-19 0 0.790 0.770 0.790 0.750 0.790 65,000 49,840 0.7668 0.459 0.447 0.459 0.435 0.459 111,994 0.4450 0.00%
2016-07-18 0 0.790 0.750 0.790 0.790 0.790 5,000 3,880 0.7760 0.459 0.435 0.459 0.459 0.459 8,615 0.4504 1.28%
2016-07-15 0 0.780 0.750 0.770 0.770 0.780 94,000 72,980 0.7764 0.453 0.435 0.447 0.447 0.453 161,961 0.4506 -1.27%
2016-07-14 0 0.790 0.780 0.790 0.780 0.790 276,000 215,320 0.7801 0.459 0.453 0.459 0.453 0.459 475,546 0.4528 0.00%
2016-07-13 0 0.790 0.780 0.790 0.770 0.790 76,000 59,340 0.7808 0.459 0.453 0.459 0.447 0.459 130,947 0.4532 2.60%
2016-07-12 0 0.770 0.760 0.770 0.730 0.770 164,000 123,240 0.7515 0.447 0.441 0.447 0.424 0.447 282,571 0.4361 0.00%
2016-07-11 0 0.770 0.750 0.770 0.770 0.770 300,000 231,000 0.7700 0.447 0.435 0.447 0.447 0.447 516,897 0.4469 0.00%
2016-07-08 0 0.770 0.750 0.770 0.750 0.800 34,000 25,740 0.7571 0.447 0.435 0.447 0.435 0.464 58,582 0.4394 2.67%
2016-07-07 0 0.750 0.730 0.750 0.750 0.760 12,000 9,040 0.7533 0.435 0.424 0.435 0.435 0.441 20,676 0.4372 -2.60%
2016-07-06 0 0.770 0.730 0.770 0.770 0.770 70,000 53,900 0.7700 0.447 0.424 0.447 0.447 0.447 120,609 0.4469 0.00%
2016-07-05 0 0.770 0.750 0.770 0.750 0.770 122,000 92,680 0.7597 0.447 0.435 0.447 0.435 0.447 210,205 0.4409 0.00%
2016-07-04 0 0.770 0.750 0.770 0.760 0.770 16,000 12,220 0.7638 0.447 0.435 0.447 0.441 0.447 27,568 0.4433 0.00%
2016-06-30 0 0.770 0.750 0.770 0.740 0.770 228,000 172,980 0.7587 0.447 0.435 0.447 0.429 0.447 392,842 0.4403 -2.53%
2016-06-29 0 0.790 0.740 0.790 0.750 0.790 202,000 156,960 0.7770 0.459 0.429 0.459 0.435 0.459 348,044 0.4510 0.00%
2016-06-28 0 0.790 0.770 0.790 0.770 0.810 110,000 88,780 0.8071 0.459 0.447 0.459 0.447 0.470 189,529 0.4684 -2.47%
2016-06-27 0 0.810 0.750 0.810 0.780 0.830 214,000 172,960 0.8082 0.470 0.435 0.470 0.453 0.482 368,720 0.4691 3.85%
2016-06-24 0 0.780 0.780 0.790 0.750 0.790 450,000 340,780 0.7573 0.453 0.453 0.459 0.435 0.459 775,346 0.4395 -2.50%
2016-06-23 0 0.800 0.770 0.800 0.750 0.800 516,000 401,840 0.7788 0.464 0.447 0.464 0.435 0.464 889,064 0.4520 5.26%
2016-06-22 0 0.760 0.740 0.760 0.730 0.760 56,000 41,340 0.7382 0.441 0.429 0.441 0.424 0.441 96,488 0.4284 2.70%
2016-06-21 0 0.740 0.720 0.740 0.740 0.740 10,000 7,400 0.7400 0.429 0.418 0.429 0.429 0.429 17,230 0.4295 0.00%
2016-06-20 0 0.740 0.700 0.740 - - 0 0 - 0.429 0.406 0.429 - - 0 - -1.33%
2016-06-17 0 0.750 0.710 0.750 - - 0 0 - 0.435 0.412 0.435 - - 0 - 0.00%
2016-06-16 0 0.750 0.720 0.750 0.730 0.760 94,000 70,800 0.7532 0.435 0.418 0.435 0.424 0.441 161,961 0.4371 0.00%
2016-06-15 0 0.750 0.730 0.760 0.740 0.750 8,000 5,960 0.7450 0.435 0.424 0.441 0.429 0.435 13,784 0.4324 2.74%
2016-06-14 0 0.730 0.700 0.730 0.740 0.740 4,000 2,960 0.7400 0.424 0.406 0.424 0.429 0.429 6,892 0.4295 0.00%
2016-06-13 0 0.730 0.720 0.730 0.690 0.730 278,000 196,720 0.7076 0.424 0.418 0.424 0.400 0.424 478,992 0.4107 -1.35%
2016-06-10 0 0.740 0.730 0.740 0.700 0.740 22,000 15,740 0.7155 0.429 0.424 0.429 0.406 0.429 37,906 0.4152 0.00%
2016-06-08 0 0.740 0.700 0.740 0.740 0.740 4,000 2,960 0.7400 0.429 0.406 0.429 0.429 0.429 6,892 0.4295 0.00%
2016-06-07 0 0.740 0.730 0.740 0.730 0.740 26,000 19,020 0.7315 0.429 0.424 0.429 0.424 0.429 44,798 0.4246 0.00%
2016-06-06 0 0.740 0.700 0.740 0.730 0.740 4,000 2,940 0.7350 0.429 0.406 0.429 0.424 0.429 6,892 0.4266 0.00%
2016-06-03 0 0.740 0.720 0.740 0.720 0.740 152,000 110,320 0.7258 0.429 0.418 0.429 0.418 0.429 261,895 0.4212 1.37%
2016-06-02 0 0.730 0.720 0.730 0.700 0.730 275,000 197,120 0.7168 0.424 0.418 0.424 0.406 0.424 473,823 0.4160 -3.95%
2016-06-01 0 0.760 0.750 0.770 0.750 0.760 44,000 33,040 0.7509 0.441 0.435 0.447 0.435 0.441 75,812 0.4358 0.00%
2016-05-31 0 0.760 0.730 0.760 - - 0 0 - 0.441 0.424 0.441 - - 0 - 0.00%
2016-05-30 0 0.760 0.720 0.770 - - 0 0 - 0.441 0.418 0.447 - - 0 - 0.00%
2016-05-27 0 0.760 0.720 0.760 0.750 0.770 12,000 9,120 0.7600 0.441 0.418 0.441 0.435 0.447 20,676 0.4411 0.00%
2016-05-26 0 0.760 0.760 0.770 - - 1,000 740 0.7400 0.441 0.441 0.447 - - 1,723 0.4295 1.33%
2016-05-25 0 0.750 0.740 0.750 0.660 0.780 230,000 162,460 0.7063 0.435 0.429 0.435 0.383 0.453 396,288 0.4100 -1.32%
2016-05-24 0 0.760 0.630 0.770 0.750 0.760 43,000 32,240 0.7498 0.441 0.366 0.447 0.435 0.441 74,089 0.4352 0.00%
2016-05-23 0 0.760 0.680 0.760 - - 0 0 - 0.441 0.395 0.441 - - 0 - 0.00%
2016-05-20 0 0.760 0.640 0.760 0.760 0.760 10,000 7,600 0.7600 0.441 0.371 0.441 0.441 0.441 17,230 0.4411 0.00%
2016-05-19 0 0.760 0.660 0.760 0.760 0.760 4,000 3,040 0.7600 0.441 0.383 0.441 0.441 0.441 6,892 0.4411 1.33%
2016-05-18 0 0.750 0.730 0.750 - - 0 0 - 0.435 0.424 0.435 - - 0 - -1.32%
2016-05-17 0 0.760 0.720 0.760 - - 0 0 - 0.441 0.418 0.441 - - 0 - 0.00%
2016-05-16 0 0.760 0.720 0.760 0.750 0.760 36,000 27,040 0.7511 0.441 0.418 0.441 0.435 0.441 62,028 0.4359 0.00%
2016-05-13 0 0.760 0.690 0.760 - - 0 0 - 0.441 0.400 0.441 - - 0 - -1.30%
2016-05-12 0 0.770 0.750 0.770 0.770 0.770 4,000 3,080 0.7700 0.447 0.435 0.447 0.447 0.447 6,892 0.4469 1.32%
2016-05-11 0 0.760 0.700 0.760 - - 0 0 - 0.441 0.406 0.441 - - 0 - 0.00%
2016-05-10 0 0.760 0.740 0.770 0.740 0.770 38,000 28,760 0.7568 0.441 0.429 0.447 0.429 0.447 65,474 0.4393 0.00%
2016-05-09 0 0.760 0.710 0.770 0.760 0.770 58,000 44,120 0.7607 0.441 0.412 0.447 0.441 0.447 99,933 0.4415 -1.30%
2016-05-06 0 0.770 0.740 0.770 - - 22,000 16,500 0.7500 0.447 0.429 0.447 - - 37,906 0.4353 0.00%
2016-05-05 0 0.770 0.760 0.770 - - 0 0 - 0.447 0.441 0.447 - - 0 - -1.28%
2016-05-04 0 0.780 0.770 0.780 0.760 0.780 274,000 213,220 0.7782 0.453 0.447 0.453 0.441 0.453 472,100 0.4516 1.30%
2016-05-03 0 0.770 0.770 0.780 0.770 0.790 120,000 93,400 0.7783 0.447 0.447 0.453 0.447 0.459 206,759 0.4517 -1.28%
2016-04-29 0 0.780 0.780 0.790 0.770 0.780 62,000 47,560 0.7671 0.453 0.453 0.459 0.447 0.453 106,825 0.4452 1.30%
2016-04-28 0 0.770 0.760 0.770 0.760 0.780 72,000 55,360 0.7689 0.447 0.441 0.447 0.441 0.453 124,055 0.4463 0.00%
2016-04-27 0 0.770 0.760 0.770 0.750 0.770 127,000 95,940 0.7554 0.447 0.441 0.447 0.435 0.447 218,820 0.4384 2.67%
2016-04-26 0 0.750 0.750 0.770 0.740 0.770 118,000 88,280 0.7481 0.435 0.435 0.447 0.429 0.447 203,313 0.4342 -2.60%
2016-04-25 0 0.770 0.750 0.770 0.760 0.780 350,000 269,980 0.7714 0.447 0.435 0.447 0.441 0.453 603,047 0.4477 0.00%
2016-04-22 0 0.770 0.770 0.800 0.770 0.770 20,000 15,400 0.7700 0.447 0.447 0.464 0.447 0.447 34,460 0.4469 -1.28%
2016-04-21 0 0.780 0.760 0.800 0.770 0.780 441,176 341,338 0.7737 0.453 0.441 0.464 0.447 0.453 760,142 0.4490 2.63%
2016-04-20 0 0.760 0.750 0.760 0.750 0.770 450,000 342,330 0.7607 0.441 0.435 0.441 0.435 0.447 775,346 0.4415 -1.30%
2016-04-19 0 0.770 0.760 0.770 0.760 0.770 184,000 140,080 0.7613 0.447 0.441 0.447 0.441 0.447 317,030 0.4419 0.00%
2016-04-18 0 0.770 0.740 0.770 0.750 0.780 360,000 270,140 0.7504 0.447 0.429 0.447 0.435 0.453 620,277 0.4355 0.00%
2016-04-15 0 0.770 0.750 0.770 0.750 0.800 628,000 487,120 0.7757 0.447 0.435 0.447 0.435 0.464 1,082,039 0.4502 1.32%
2016-04-14 0 0.760 0.750 0.760 0.760 0.780 680,000 525,060 0.7721 0.441 0.435 0.441 0.441 0.453 1,171,634 0.4481 -2.56%
2016-04-13 0 0.780 0.770 0.780 0.770 0.780 170,000 131,540 0.7738 0.453 0.447 0.453 0.447 0.453 292,909 0.4491 1.30%
2016-04-12 0 0.770 0.760 0.770 0.740 0.780 484,000 364,000 0.7521 0.447 0.441 0.447 0.429 0.453 833,928 0.4365 2.67%
2016-04-11 0 0.750 0.740 0.750 0.750 0.760 324,000 243,040 0.7501 0.435 0.429 0.435 0.435 0.441 558,249 0.4354 -1.32%
2016-04-08 0 0.760 0.740 0.760 0.750 0.760 170,000 127,900 0.7524 0.441 0.429 0.441 0.435 0.441 292,909 0.4367 -1.30%
2016-04-07 0 0.770 0.760 0.770 0.770 0.780 66,000 51,420 0.7791 0.447 0.441 0.447 0.447 0.453 113,717 0.4522 -1.28%
2016-04-06 0 0.780 0.750 0.780 0.780 0.780 4,000 3,120 0.7800 0.453 0.435 0.453 0.453 0.453 6,892 0.4527 1.30%
2016-04-05 0 0.770 0.760 0.870 0.770 0.770 154,000 118,580 0.7700 0.447 0.441 0.505 0.447 0.447 265,341 0.4469 0.00%
2016-04-01 0 0.770 0.760 0.770 0.770 0.770 78,000 60,060 0.7700 0.447 0.441 0.447 0.447 0.447 134,393 0.4469 -2.53%
2016-03-31 0 0.790 0.780 0.790 0.780 0.790 102,000 79,640 0.7808 0.459 0.453 0.459 0.453 0.459 175,745 0.4532 0.00%
2016-03-30 0 0.790 0.780 0.790 0.790 0.800 132,000 104,800 0.7939 0.459 0.453 0.459 0.459 0.464 227,435 0.4608 0.00%
2016-03-29 0 0.790 0.770 0.840 0.780 0.790 214,000 168,720 0.7884 0.459 0.447 0.488 0.453 0.459 368,720 0.4576 0.00%
2016-03-24 0 0.790 0.780 0.800 0.780 0.790 1,450,000 1,142,660 0.7880 0.459 0.453 0.464 0.453 0.459 2,498,337 0.4574 0.00%
2016-03-23 0 0.790 0.770 0.790 0.780 0.810 412,000 323,960 0.7863 0.459 0.447 0.459 0.453 0.470 709,872 0.4564 -1.25%
2016-03-22 0 0.800 0.780 0.810 0.790 0.810 544,000 435,560 0.8007 0.464 0.453 0.470 0.459 0.470 937,307 0.4647 0.00%
2016-03-21 0 0.800 0.800 0.820 0.790 0.820 264,000 211,380 0.8007 0.464 0.464 0.476 0.459 0.476 454,870 0.4647 0.00%
2016-03-18 0 0.800 0.790 0.800 0.780 0.800 164,000 128,600 0.7841 0.464 0.459 0.464 0.453 0.464 282,571 0.4551 1.27%
2016-03-17 0 0.790 0.780 0.790 0.780 0.790 158,000 124,760 0.7896 0.459 0.453 0.459 0.453 0.459 272,233 0.4583 0.00%
2016-03-16 0 0.790 0.780 0.790 0.780 0.800 258,000 203,340 0.7881 0.459 0.453 0.459 0.453 0.464 444,532 0.4574 0.00%
2016-03-15 0 0.790 0.770 0.790 0.770 0.790 534,000 417,780 0.7824 0.459 0.447 0.459 0.447 0.459 920,077 0.4541 0.00%
2016-03-14 0 0.790 0.780 0.790 0.780 0.790 748,000 589,720 0.7884 0.459 0.453 0.459 0.453 0.459 1,288,798 0.4576 0.00%
2016-03-11 0 0.790 0.780 0.790 0.780 0.790 96,000 74,980 0.7810 0.459 0.453 0.459 0.453 0.459 165,407 0.4533 1.28%
2016-03-10 0 0.780 0.620 0.780 0.780 0.790 45,000 35,180 0.7818 0.453 0.360 0.453 0.453 0.459 77,535 0.4537 0.00%
2016-03-09 0 0.780 0.760 0.780 - - 0 0 - 0.453 0.441 0.453 - - 0 - -1.27%
2016-03-08 0 0.790 0.760 0.790 - - 0 0 - 0.459 0.441 0.459 - - 0 - 0.00%
2016-03-07 0 0.790 0.780 0.790 0.780 0.790 234,000 183,380 0.7837 0.459 0.453 0.459 0.453 0.459 403,180 0.4548 2.60%
2016-03-04 0 0.770 0.760 0.770 0.760 0.790 904,000 700,000 0.7743 0.447 0.441 0.447 0.441 0.459 1,557,584 0.4494 -1.28%
2016-03-03 0 0.780 0.760 0.780 0.790 0.790 248,000 195,920 0.7900 0.453 0.441 0.453 0.459 0.459 427,302 0.4585 -1.27%
2016-03-02 0 0.790 0.760 0.790 0.790 0.810 100,000 79,080 0.7908 0.459 0.441 0.459 0.459 0.470 172,299 0.4590 1.28%
2016-03-01 0 0.780 0.780 0.790 0.770 0.780 198,000 153,560 0.7756 0.453 0.453 0.459 0.447 0.453 341,152 0.4501 0.00%
2016-02-29 0 0.780 0.760 0.780 0.760 0.780 124,000 95,540 0.7705 0.453 0.441 0.453 0.441 0.453 213,651 0.4472 0.00%
2016-02-26 0 0.780 0.760 0.780 0.760 0.780 100,000 76,860 0.7686 0.453 0.441 0.453 0.441 0.453 172,299 0.4461 1.30%
2016-02-25 0 0.770 0.750 0.770 0.740 0.770 388,000 290,580 0.7489 0.447 0.435 0.447 0.429 0.447 668,521 0.4347 -2.53%
2016-02-24 0 0.790 0.760 0.790 0.760 0.790 54,000 41,160 0.7622 0.459 0.441 0.459 0.441 0.459 93,042 0.4424 0.00%
2016-02-23 0 0.790 0.760 0.790 - - 0 0 - 0.459 0.441 0.459 - - 0 - 0.00%
2016-02-22 0 0.790 0.770 0.790 - - 0 0 - 0.459 0.447 0.459 - - 0 - 0.00%
2016-02-19 0 0.790 0.780 0.790 0.790 0.790 12,000 9,480 0.7900 0.459 0.453 0.459 0.459 0.459 20,676 0.4585 0.00%
2016-02-18 0 0.790 0.750 0.800 - - 0 0 - 0.459 0.435 0.464 - - 0 - 0.00%
2016-02-17 0 0.790 0.770 0.790 - - 0 0 - 0.459 0.447 0.459 - - 0 - -1.25%
2016-02-16 0 0.800 0.790 0.800 0.760 0.810 1,104,000 878,720 0.7959 0.464 0.459 0.464 0.441 0.470 1,902,182 0.4620 2.56%
2016-02-15 0 0.780 0.750 0.780 0.750 0.780 10,000 7,740 0.7740 0.453 0.435 0.453 0.435 0.453 17,230 0.4492 1.30%
2016-02-12 0 0.770 0.750 0.770 0.740 0.800 60,000 46,880 0.7813 0.447 0.435 0.447 0.429 0.464 103,379 0.4535 0.00%
2016-02-11 0 0.770 0.720 0.770 - - 1,000 670 0.6700 0.447 0.418 0.447 - - 1,723 0.3889 -1.28%
2016-02-05 0 0.780 0.730 0.780 0.740 0.780 16,000 12,320 0.7700 0.453 0.424 0.453 0.429 0.453 27,568 0.4469 1.30%
2016-02-04 0 0.770 0.750 0.770 0.740 0.800 332,000 252,300 0.7599 0.447 0.435 0.447 0.429 0.464 572,033 0.4411 -1.28%
2016-02-03 0 0.780 0.760 0.780 0.780 0.780 4,000 3,120 0.7800 0.453 0.441 0.453 0.453 0.453 6,892 0.4527 -1.27%
2016-02-02 0 0.790 0.770 0.790 0.760 0.800 156,000 121,940 0.7817 0.459 0.447 0.459 0.441 0.464 268,787 0.4537 -1.25%
2016-02-01 0 0.800 0.800 0.810 0.780 0.810 415,000 323,850 0.7804 0.464 0.464 0.470 0.453 0.470 715,041 0.4529 -1.23%
2016-01-29 0 0.810 0.800 0.810 0.810 0.840 116,000 94,140 0.8116 0.470 0.464 0.470 0.470 0.488 199,867 0.4710 -2.41%
2016-01-28 0 0.830 0.780 0.840 0.740 0.840 26,000 20,760 0.7985 0.482 0.453 0.488 0.429 0.488 44,798 0.4634 0.00%
2016-01-27 0 0.830 0.740 0.830 0.840 0.840 4,000 3,360 0.8400 0.482 0.429 0.482 0.488 0.488 6,892 0.4875 0.00%
2016-01-26 0 0.830 0.760 0.830 - - 0 0 - 0.482 0.441 0.482 - - 0 - -1.19%
2016-01-25 0 0.840 0.840 0.850 - - 0 0 - 0.488 0.488 0.493 - - 0 - 3.70%
2016-01-22 0 0.810 0.800 0.810 0.810 0.840 56,000 45,980 0.8211 0.470 0.464 0.470 0.470 0.488 96,488 0.4765 0.00%
2016-01-21 0 0.810 0.780 0.810 0.760 0.810 84,000 66,240 0.7886 0.470 0.453 0.470 0.441 0.470 144,731 0.4577 -4.71%
2016-01-20 0 0.850 0.790 0.850 0.880 0.880 10,000 8,800 0.8800 0.493 0.459 0.493 0.511 0.511 17,230 0.5107 -1.16%
2016-01-19 0 0.860 0.820 0.860 0.860 0.860 6,000 5,160 0.8600 0.499 0.476 0.499 0.499 0.499 10,338 0.4991 1.18%
2016-01-18 0 0.850 0.820 0.850 0.830 0.860 30,000 25,400 0.8467 0.493 0.476 0.493 0.482 0.499 51,690 0.4914 -2.30%
2016-01-15 0 0.870 0.830 0.870 0.840 0.870 124,000 106,100 0.8556 0.505 0.482 0.505 0.488 0.505 213,651 0.4966 -2.25%
2016-01-14 0 0.890 0.830 0.900 0.830 0.890 198,000 167,380 0.8454 0.517 0.482 0.522 0.482 0.517 341,152 0.4906 1.14%
2016-01-13 0 0.880 0.840 0.880 0.830 0.890 26,000 22,420 0.8623 0.511 0.488 0.511 0.482 0.517 44,798 0.5005 0.00%
2016-01-12 0 0.880 0.830 0.880 0.840 0.880 18,000 15,440 0.8578 0.511 0.482 0.511 0.488 0.511 31,014 0.4978 -1.12%
2016-01-11 0 0.890 0.860 0.890 0.860 0.890 120,000 103,480 0.8623 0.517 0.499 0.517 0.499 0.517 206,759 0.5005 -2.20%
2016-01-08 0 0.910 0.870 0.910 0.870 0.910 102,000 91,520 0.8973 0.528 0.505 0.528 0.505 0.528 175,745 0.5208 0.00%
2016-01-07 0 0.910 0.850 0.910 - - 0 0 - 0.528 0.493 0.528 - - 0 - 0.00%
2016-01-06 0 0.910 0.880 0.910 0.900 0.910 60,000 54,080 0.9013 0.528 0.511 0.528 0.522 0.528 103,379 0.5231 0.00%
2016-01-05 0 0.910 0.880 0.910 0.820 0.910 32,000 27,320 0.8538 0.528 0.511 0.528 0.476 0.528 55,136 0.4955 -1.09%
2016-01-04 0 0.920 0.900 0.920 - - 0 0 - 0.534 0.522 0.534 - - 0 - 0.00%
2015-12-31 0 0.920 0.900 0.920 0.900 0.920 82,000 74,800 0.9122 0.534 0.522 0.534 0.522 0.534 141,285 0.5294 1.10%
2015-12-30 0 0.910 0.910 0.920 0.900 0.920 32,000 29,040 0.9075 0.528 0.528 0.534 0.522 0.534 55,136 0.5267 -1.09%
2015-12-29 0 0.920 0.920 0.930 0.910 0.920 258,000 234,820 0.9102 0.534 0.534 0.540 0.528 0.534 444,532 0.5282 0.00%
2015-12-28 0 0.920 0.860 0.920 0.920 0.920 318,000 292,560 0.9200 0.534 0.499 0.534 0.534 0.534 547,911 0.5340 0.00%
2015-12-24 0 0.920 0.920 0.930 0.920 0.930 92,000 84,660 0.9202 0.534 0.534 0.540 0.534 0.540 158,515 0.5341 0.00%
2015-12-23 0 0.920 0.920 0.930 0.920 0.930 168,000 154,580 0.9201 0.534 0.534 0.540 0.534 0.540 289,463 0.5340 2.00%
2015-12-22 0 0.920 0.920 0.930 0.880 0.910 800,000 716,300 0.8954 0.524 0.524 0.529 0.501 0.518 1,405,900 0.5095 0.00%
2015-12-21 0 0.920 0.920 0.930 0.920 0.940 30,000 28,120 0.9373 0.524 0.524 0.529 0.524 0.535 52,721 0.5334 0.00%
2015-12-18 0 0.920 0.920 0.930 0.920 0.930 158,000 145,400 0.9203 0.524 0.524 0.529 0.524 0.529 277,665 0.5237 0.00%
2015-12-17 0 0.920 0.910 0.920 0.910 0.920 290,000 265,080 0.9141 0.524 0.518 0.524 0.518 0.524 509,639 0.5201 1.10%
2015-12-16 0 0.910 0.900 0.910 0.900 0.920 408,000 372,500 0.9130 0.518 0.512 0.518 0.512 0.524 717,009 0.5195 1.11%
2015-12-15 0 0.900 0.890 0.910 0.900 0.920 120,000 109,700 0.9142 0.512 0.506 0.518 0.512 0.524 210,885 0.5202 0.00%
2015-12-14 0 0.900 0.880 0.890 0.890 0.900 123,000 110,240 0.8963 0.512 0.501 0.506 0.506 0.512 216,157 0.5100 0.00%
2015-12-11 0 0.900 0.900 0.910 0.900 0.920 274,000 247,760 0.9042 0.512 0.512 0.518 0.512 0.524 481,521 0.5145 -2.17%
2015-12-10 0 0.920 0.910 0.920 0.920 0.930 337,000 310,110 0.9202 0.524 0.518 0.524 0.524 0.529 592,235 0.5236 -1.08%
2015-12-09 0 0.930 0.920 0.930 0.910 0.950 259,000 240,420 0.9283 0.529 0.524 0.529 0.518 0.541 455,160 0.5282 0.00%
2015-12-08 0 0.930 0.930 0.940 0.920 0.940 428,000 399,860 0.9343 0.529 0.529 0.535 0.524 0.535 752,156 0.5316 -2.11%
2015-12-07 0 0.950 0.940 0.950 0.950 0.950 122,000 115,900 0.9500 0.541 0.535 0.541 0.541 0.541 214,400 0.5406 0.00%
2015-12-04 0 0.950 0.950 0.960 0.930 0.950 198,000 186,080 0.9398 0.541 0.541 0.546 0.529 0.541 347,960 0.5348 0.00%
2015-12-03 0 0.950 0.950 0.960 0.950 0.960 308,000 294,480 0.9561 0.541 0.541 0.546 0.541 0.546 541,271 0.5441 0.00%
2015-12-02 0 0.950 0.950 0.960 0.950 0.990 966,000 934,160 0.9670 0.541 0.541 0.546 0.541 0.563 1,697,624 0.5503 -4.04%
2015-12-01 0 0.990 0.980 0.990 0.960 1.040 1,512,000 1,492,780 0.9873 0.563 0.558 0.563 0.546 0.592 2,657,151 0.5618 -8.33%
2015-11-30 0 1.080 1.040 1.080 1.080 1.090 104,000 113,320 1.0896 0.615 0.592 0.615 0.615 0.620 182,767 0.6200 0.00%
2015-11-27 0 1.080 1.060 1.080 1.040 1.080 270,000 284,920 1.0553 0.615 0.603 0.615 0.592 0.615 474,491 0.6005 -0.92%
2015-11-26 0 1.090 1.080 1.090 1.060 1.090 336,000 360,620 1.0733 0.620 0.615 0.620 0.603 0.620 590,478 0.6107 0.93%
2015-11-25 0 1.080 1.070 1.080 1.070 1.080 122,000 131,080 1.0744 0.615 0.609 0.615 0.609 0.615 214,400 0.6114 0.00%
2015-11-24 0 1.080 1.060 1.080 1.060 1.080 430,000 459,620 1.0689 0.615 0.603 0.615 0.603 0.615 755,671 0.6082 -0.92%
2015-11-23 0 1.090 1.070 1.090 1.090 1.090 52,000 56,680 1.0900 0.620 0.609 0.620 0.620 0.620 91,383 0.6202 -0.91%
2015-11-20 0 1.100 1.080 1.100 1.100 1.100 62,000 68,200 1.1000 0.626 0.615 0.626 0.626 0.626 108,957 0.6259 -0.90%
2015-11-19 0 1.110 1.090 1.110 1.090 1.110 638,000 700,100 1.0973 0.632 0.620 0.632 0.620 0.632 1,121,205 0.6244 0.00%
2015-11-18 0 1.110 1.100 1.110 1.070 1.110 298,000 324,000 1.0872 0.632 0.626 0.632 0.609 0.632 523,698 0.6187 0.91%
2015-11-17 0 1.100 1.100 1.140 1.080 1.140 226,000 253,500 1.1217 0.626 0.626 0.649 0.615 0.649 397,167 0.6383 -0.90%
2015-11-16 0 1.110 1.080 1.110 1.080 1.110 40,000 43,320 1.0830 0.632 0.615 0.632 0.615 0.632 70,295 0.6163 -0.89%
2015-11-13 0 1.120 1.090 1.120 1.090 1.130 98,000 110,620 1.1288 0.637 0.620 0.637 0.620 0.643 172,223 0.6423 0.00%
2015-11-12 0 1.120 1.100 1.120 1.100 1.120 106,000 116,680 1.1008 0.637 0.626 0.637 0.626 0.637 186,282 0.6264 -0.88%
2015-11-11 0 1.130 1.110 1.130 1.100 1.130 184,000 205,160 1.1150 0.643 0.632 0.643 0.626 0.643 323,357 0.6345 1.80%
2015-11-10 0 1.110 1.100 1.110 1.100 1.110 30,000 33,200 1.1067 0.632 0.626 0.632 0.626 0.632 52,721 0.6297 -1.77%
2015-11-09 0 1.130 1.110 1.130 1.100 1.130 394,000 440,180 1.1172 0.643 0.632 0.643 0.626 0.643 692,406 0.6357 2.73%
2015-11-06 0 1.100 1.090 1.100 1.070 1.100 300,000 323,000 1.0767 0.626 0.620 0.626 0.609 0.626 527,212 0.6127 0.00%
2015-11-05 0 1.100 1.090 1.100 1.090 1.120 120,000 131,900 1.0992 0.626 0.620 0.626 0.620 0.637 210,885 0.6255 1.85%
2015-11-04 0 1.080 1.080 1.100 1.080 1.100 338,000 370,380 1.0958 0.615 0.615 0.626 0.615 0.626 593,993 0.6235 -0.92%
2015-11-03 0 1.090 1.080 1.090 1.070 1.090 18,000 19,360 1.0756 0.620 0.615 0.620 0.609 0.620 31,633 0.6120 0.00%
2015-11-02 0 1.090 1.060 1.090 1.070 1.100 218,000 234,880 1.0774 0.620 0.603 0.620 0.609 0.626 383,108 0.6131 -0.91%
2015-10-30 0 1.100 1.090 1.100 1.080 1.100 116,000 126,520 1.0907 0.626 0.620 0.626 0.615 0.626 203,855 0.6206 -0.90%
2015-10-29 0 1.110 1.090 1.110 1.090 1.120 16,000 17,640 1.1025 0.632 0.620 0.632 0.620 0.637 28,118 0.6274 1.83%
2015-10-28 0 1.090 1.070 1.090 1.070 1.090 428,000 464,420 1.0851 0.620 0.609 0.620 0.609 0.620 752,156 0.6175 -0.91%
2015-10-27 0 1.100 1.090 1.100 1.080 1.100 570,000 620,640 1.0888 0.626 0.620 0.626 0.615 0.626 1,001,704 0.6196 1.85%
2015-10-26 0 1.080 1.070 1.080 1.060 1.090 472,000 509,740 1.0800 0.615 0.609 0.615 0.603 0.620 829,481 0.6145 0.93%
2015-10-23 0 1.070 1.060 1.070 1.070 1.080 654,000 700,020 1.0704 0.609 0.603 0.609 0.609 0.615 1,149,323 0.6091 0.94%
2015-10-22 0 1.060 1.060 1.070 1.050 1.070 320,000 338,960 1.0593 0.603 0.603 0.609 0.597 0.609 562,360 0.6027 -0.93%
2015-10-20 0 1.070 1.050 1.070 1.050 1.070 632,000 668,700 1.0581 0.609 0.597 0.609 0.597 0.609 1,110,661 0.6021 0.00%
2015-10-19 0 1.070 1.060 1.070 1.060 1.070 472,000 501,520 1.0625 0.609 0.603 0.609 0.603 0.609 829,481 0.6046 0.00%
2015-10-16 0 1.070 1.060 1.070 1.060 1.080 444,000 475,280 1.0705 0.609 0.603 0.609 0.603 0.615 780,274 0.6091 -0.93%
2015-10-15 0 1.080 1.060 1.080 1.060 1.100 606,000 648,640 1.0704 0.615 0.603 0.615 0.603 0.626 1,064,969 0.6091 1.89%
2015-10-14 0 1.060 1.050 1.060 1.050 1.060 190,000 200,360 1.0545 0.603 0.597 0.603 0.597 0.603 333,901 0.6001 -0.93%
2015-10-13 0 1.070 1.050 1.070 1.040 1.080 1,962,000 2,064,800 1.0524 0.609 0.597 0.609 0.592 0.615 3,447,969 0.5988 -0.93%
2015-10-12 0 1.080 1.070 1.080 1.070 1.100 402,000 433,060 1.0773 0.615 0.609 0.615 0.609 0.626 706,465 0.6130 -0.92%
2015-10-09 0 1.090 1.070 1.090 1.060 1.090 584,000 626,200 1.0723 0.620 0.609 0.620 0.603 0.620 1,026,307 0.6101 -0.91%
2015-10-08 0 1.100 1.090 1.100 1.060 1.100 204,000 220,020 1.0785 0.626 0.620 0.626 0.603 0.626 358,504 0.6137 0.00%
2015-10-07 0 1.100 1.090 1.100 1.080 1.110 288,000 312,820 1.0862 0.626 0.620 0.626 0.615 0.632 506,124 0.6181 0.92%
2015-10-06 0 1.090 1.080 1.090 1.080 1.090 50,000 54,340 1.0868 0.620 0.615 0.620 0.615 0.620 87,869 0.6184 -1.80%
2015-10-05 0 1.110 1.100 1.110 1.070 1.150 250,000 280,720 1.1229 0.632 0.626 0.632 0.609 0.654 439,344 0.6390 1.83%
2015-10-02 0 1.090 1.080 1.090 1.060 1.090 78,000 83,670 1.0727 0.620 0.615 0.620 0.603 0.620 137,075 0.6104 0.93%
2015-09-30 0 1.080 1.060 1.080 1.060 1.080 10,000 10,640 1.0640 0.615 0.603 0.615 0.603 0.615 17,574 0.6054 -0.92%
2015-09-29 0 1.090 1.050 1.090 1.050 1.090 44,000 46,480 1.0564 0.620 0.597 0.620 0.597 0.620 77,324 0.6011 0.00%
2015-09-25 0 1.090 1.070 1.090 1.060 1.090 90,000 95,680 1.0631 0.620 0.609 0.620 0.603 0.620 158,164 0.6049 0.00%
2015-09-24 0 1.090 1.080 1.100 - - 0 0 - 0.620 0.615 0.626 - - 0 - 0.00%
2015-09-23 0 1.090 1.080 1.090 1.050 1.120 224,000 239,340 1.0685 0.620 0.615 0.620 0.597 0.637 393,652 0.6080 -2.68%
2015-09-22 0 1.120 1.110 1.120 1.120 1.130 12,000 13,460 1.1217 0.637 0.632 0.637 0.637 0.643 21,088 0.6383 0.00%
2015-09-21 0 1.120 1.110 1.120 1.080 1.130 24,000 26,420 1.1008 0.637 0.632 0.637 0.615 0.643 42,177 0.6264 1.82%
2015-09-18 0 1.100 1.090 1.100 1.070 1.120 274,000 296,740 1.0830 0.626 0.620 0.626 0.609 0.637 481,521 0.6163 -1.79%
2015-09-17 1 - - - - - 0 0 - 0.637 - - - - 0 - 0.00%
2015-09-16 0 1.120 1.070 1.120 1.070 1.120 262,000 290,280 1.1079 0.637 0.609 0.637 0.609 0.637 460,432 0.6305 1.82%
2015-09-15 0 1.100 1.100 1.110 1.090 1.110 20,000 21,840 1.0920 0.626 0.626 0.632 0.620 0.632 35,147 0.6214 -0.90%
2015-09-14 0 1.110 1.090 1.110 1.080 1.150 484,000 537,100 1.1097 0.632 0.620 0.632 0.615 0.654 850,569 0.6315 0.00%
2015-09-11 0 1.110 1.090 1.110 1.100 1.150 382,000 424,480 1.1112 0.632 0.620 0.632 0.626 0.654 671,317 0.6323 -1.77%
2015-09-10 0 1.130 1.110 1.130 1.090 1.150 385,000 429,500 1.1156 0.643 0.632 0.643 0.620 0.654 676,589 0.6348 0.00%
2015-09-09 0 1.130 1.120 1.130 1.070 1.130 605,000 671,980 1.1107 0.643 0.637 0.643 0.609 0.643 1,063,212 0.6320 2.73%
2015-09-08 0 1.100 1.050 1.100 1.070 1.100 626,000 672,440 1.0742 0.626 0.597 0.626 0.609 0.626 1,100,117 0.6112 2.80%
2015-09-07 0 1.070 1.040 1.070 1.040 1.070 242,000 255,320 1.0550 0.609 0.592 0.609 0.592 0.609 425,285 0.6004 0.00%
2015-09-04 0 1.070 1.050 1.070 1.040 1.090 206,000 217,600 1.0563 0.609 0.597 0.609 0.592 0.620 362,019 0.6011 -0.93%
2015-09-02 0 1.080 1.050 1.080 1.050 1.080 174,000 185,440 1.0657 0.615 0.597 0.615 0.597 0.615 305,783 0.6064 0.93%
2015-09-01 0 1.070 1.050 1.070 1.050 1.070 158,000 167,640 1.0610 0.609 0.597 0.609 0.597 0.609 277,665 0.6037 0.00%
2015-08-31 0 1.070 1.060 1.080 1.060 1.080 282,000 300,380 1.0652 0.609 0.603 0.615 0.603 0.615 495,580 0.6061 -0.93%
2015-08-28 0 1.080 1.060 1.070 1.060 1.080 374,000 399,380 1.0679 0.615 0.603 0.609 0.603 0.615 657,258 0.6076 1.89%
2015-08-27 0 1.060 1.050 1.060 1.040 1.060 854,000 896,860 1.0502 0.603 0.597 0.603 0.592 0.603 1,500,798 0.5976 2.91%
2015-08-26 0 1.080 1.070 1.080 1.050 1.080 978,000 1,044,260 1.0678 0.586 0.581 0.586 0.570 0.586 1,802,145 0.5795 0.93%
2015-08-25 0 1.070 1.040 1.070 1.030 1.100 954,000 1,017,680 1.0668 0.581 0.564 0.581 0.559 0.597 1,757,921 0.5789 0.00%
2015-08-24 0 1.070 1.060 1.070 1.030 1.080 962,000 1,018,200 1.0584 0.581 0.575 0.581 0.559 0.586 1,772,662 0.5744 -5.31%
2015-08-21 0 1.130 1.120 1.130 1.100 1.160 2,017,000 2,248,210 1.1146 0.613 0.608 0.613 0.597 0.630 3,716,694 0.6049 -1.74%
2015-08-20 0 1.150 1.120 1.150 1.120 1.150 460,000 520,720 1.1320 0.624 0.608 0.624 0.608 0.624 847,635 0.6143 -0.86%
2015-08-19 0 1.160 1.140 1.160 1.130 1.170 4,446,000 5,117,180 1.1510 0.630 0.619 0.630 0.613 0.635 8,192,574 0.6246 0.00%
2015-08-18 0 1.160 1.140 1.160 1.130 1.200 4,428,000 5,171,240 1.1679 0.630 0.619 0.630 0.613 0.651 8,159,406 0.6338 -3.33%
2015-08-17 0 1.200 1.180 1.200 1.170 1.240 4,272,000 5,085,480 1.1904 0.651 0.640 0.651 0.635 0.673 7,871,947 0.6460 -0.83%
2015-08-14 0 1.210 1.200 1.210 1.150 1.210 4,438,000 5,206,700 1.1732 0.657 0.651 0.657 0.624 0.657 8,177,833 0.6367 4.31%
2015-08-13 0 1.160 1.150 1.160 1.120 1.230 6,824,000 8,018,780 1.1751 0.630 0.624 0.630 0.608 0.668 12,574,477 0.6377 -2.52%
2015-08-12 0 1.190 1.180 1.190 1.160 1.310 8,146,000 9,938,160 1.2200 0.646 0.640 0.646 0.630 0.711 15,010,506 0.6621 -9.85%
2015-08-11 0 1.320 1.310 1.320 1.310 1.380 3,932,000 5,242,080 1.3332 0.716 0.711 0.716 0.711 0.749 7,245,434 0.7235 -3.65%
2015-08-10 0 1.370 1.360 1.370 1.350 1.400 4,812,000 6,642,640 1.3804 0.743 0.738 0.743 0.733 0.760 8,866,996 0.7491 1.48%
2015-08-07 0 1.350 1.340 1.350 1.250 1.350 4,392,000 5,764,030 1.3124 0.733 0.727 0.733 0.678 0.733 8,093,069 0.7122 7.14%
2015-08-06 0 1.260 1.250 1.260 1.210 1.260 4,336,000 5,323,020 1.2276 0.684 0.678 0.684 0.657 0.684 7,989,879 0.6662 2.44%
2015-08-05 0 1.230 1.210 1.230 1.200 1.240 4,224,000 5,184,480 1.2274 0.668 0.657 0.668 0.651 0.673 7,783,498 0.6661 1.65%
2015-08-04 0 1.210 1.200 1.210 1.200 1.210 4,210,000 5,079,340 1.2065 0.657 0.651 0.657 0.651 0.657 7,757,701 0.6547 0.00%
2015-08-03 0 1.210 1.190 1.210 1.190 1.220 4,138,000 5,003,520 1.2092 0.657 0.646 0.657 0.646 0.662 7,625,027 0.6562 -1.63%
2015-07-31 0 1.230 1.210 1.230 1.210 1.260 4,192,000 5,155,760 1.2299 0.668 0.657 0.668 0.657 0.684 7,724,532 0.6675 -2.38%
2015-07-30 0 1.260 1.240 1.260 1.200 1.260 4,277,000 5,282,200 1.2350 0.684 0.673 0.684 0.651 0.684 7,881,160 0.6702 4.13%
2015-07-29 0 1.210 1.190 1.210 1.190 1.220 4,162,000 5,011,820 1.2042 0.657 0.646 0.657 0.646 0.662 7,669,252 0.6535 0.83%
2015-07-28 0 1.200 1.190 1.210 1.180 1.220 4,300,000 5,197,180 1.2086 0.651 0.646 0.657 0.640 0.662 7,923,542 0.6559 0.84%
2015-07-27 0 1.190 1.170 1.190 1.170 1.230 4,546,000 5,398,880 1.1876 0.646 0.635 0.646 0.635 0.668 8,376,842 0.6445 -2.46%
2015-07-24 0 1.220 1.210 1.220 1.210 1.240 4,286,000 5,234,460 1.2213 0.662 0.657 0.662 0.657 0.673 7,897,745 0.6628 -0.81%
2015-07-23 0 1.230 1.220 1.230 1.220 1.250 4,096,000 5,023,800 1.2265 0.668 0.662 0.668 0.662 0.678 7,547,635 0.6656 0.00%
2015-07-22 0 1.230 1.220 1.230 1.210 1.240 4,174,000 5,089,020 1.2192 0.668 0.662 0.668 0.657 0.673 7,691,364 0.6617 0.00%
2015-07-21 0 1.230 1.230 1.240 1.230 1.240 4,228,000 5,213,980 1.2332 0.668 0.668 0.673 0.668 0.673 7,790,869 0.6692 0.00%
2015-07-20 0 1.230 1.220 1.230 1.220 1.240 4,142,000 5,097,060 1.2306 0.668 0.662 0.668 0.662 0.673 7,632,398 0.6678 -0.81%
2015-07-17 0 1.240 1.220 1.240 1.210 1.240 4,156,000 5,105,560 1.2285 0.673 0.662 0.673 0.657 0.673 7,658,196 0.6667 1.64%
2015-07-16 0 1.220 1.210 1.220 1.190 1.230 4,408,000 5,347,020 1.2130 0.662 0.657 0.662 0.646 0.668 8,122,552 0.6583 -0.81%
2015-07-15 0 1.230 1.220 1.230 1.190 1.230 4,234,000 5,138,180 1.2136 0.668 0.662 0.668 0.646 0.668 7,801,925 0.6586 -0.81%
2015-07-14 0 1.240 1.210 1.240 1.210 1.250 4,078,000 5,007,440 1.2279 0.673 0.657 0.673 0.657 0.678 7,514,466 0.6664 0.81%
2015-07-13 0 1.230 1.220 1.230 1.190 1.240 4,179,000 5,085,920 1.2170 0.668 0.662 0.668 0.646 0.673 7,700,577 0.6605 1.65%
2015-07-10 0 1.210 1.200 1.210 1.190 1.260 4,232,000 5,153,330 1.2177 0.657 0.651 0.657 0.646 0.684 7,798,240 0.6608 5.22%
2015-07-09 0 1.150 1.150 1.160 1.010 1.150 4,666,000 5,062,320 1.0849 0.624 0.624 0.630 0.548 0.624 8,597,965 0.5888 13.86%
2015-07-08 0 1.010 1.000 1.010 0.900 1.070 5,137,000 5,188,030 1.0099 0.548 0.543 0.548 0.488 0.581 9,465,869 0.5481 -10.62%
2015-07-07 0 1.130 1.120 1.130 1.100 1.210 4,287,000 4,903,500 1.1438 0.613 0.608 0.613 0.597 0.657 7,899,587 0.6207 -5.04%
2015-07-06 0 1.190 1.170 1.180 1.150 1.310 4,654,000 5,580,100 1.1990 0.646 0.635 0.640 0.624 0.711 8,575,852 0.6507 -8.46%
2015-07-03 0 1.300 1.290 1.300 1.280 1.360 4,116,000 5,387,580 1.3089 0.705 0.700 0.705 0.695 0.738 7,584,488 0.7103 -2.99%
2015-07-02 0 1.340 1.330 1.340 1.320 1.390 4,122,000 5,615,940 1.3624 0.727 0.722 0.727 0.716 0.754 7,595,544 0.7394 -4.29%
2015-06-30 0 1.400 1.370 1.400 1.340 1.410 3,833,000 5,284,020 1.3786 0.760 0.743 0.760 0.727 0.765 7,063,009 0.7481 1.45%
2015-06-29 0 1.380 1.360 1.380 1.340 1.480 5,108,000 7,196,200 1.4088 0.749 0.738 0.749 0.727 0.803 9,412,431 0.7645 -1.43%
2015-06-26 0 1.400 1.390 1.400 1.370 1.410 3,954,000 5,482,360 1.3865 0.760 0.754 0.760 0.743 0.765 7,285,973 0.7525 -0.71%
2015-06-25 0 1.410 1.400 1.410 1.390 1.440 3,857,000 5,405,880 1.4016 0.765 0.760 0.765 0.754 0.781 7,107,233 0.7606 0.71%
2015-06-24 0 1.400 1.380 1.410 1.360 1.450 6,844,000 9,674,480 1.4136 0.760 0.749 0.765 0.738 0.787 12,611,331 0.7671 4.48%
2015-06-23 0 1.340 1.330 1.340 1.290 1.350 9,132,000 12,038,140 1.3182 0.727 0.722 0.727 0.700 0.733 16,827,392 0.7154 3.08%
2015-06-22 0 1.300 1.290 1.300 1.280 1.380 4,929,000 6,425,670 1.3036 0.705 0.700 0.705 0.695 0.749 9,082,591 0.7075 -0.76%
2015-06-19 0 1.310 1.300 1.310 1.290 1.350 3,892,000 5,133,980 1.3191 0.711 0.705 0.711 0.700 0.733 7,171,727 0.7159 0.00%
2015-06-18 0 1.310 1.300 1.310 1.290 1.330 3,909,000 5,138,990 1.3147 0.711 0.705 0.711 0.700 0.722 7,203,053 0.7134 0.00%
2015-06-17 0 1.310 1.290 1.310 1.270 1.340 3,146,000 4,098,290 1.3027 0.711 0.700 0.711 0.689 0.727 5,797,085 0.7070 -1.50%
2015-06-16 0 1.330 1.310 1.330 1.310 1.350 3,870,000 5,133,040 1.3264 0.722 0.711 0.722 0.711 0.733 7,131,188 0.7198 0.00%
2015-06-15 0 1.330 1.320 1.330 1.310 1.400 3,774,225 5,035,565 1.3342 0.722 0.716 0.722 0.711 0.760 6,954,705 0.7241 -2.92%
2015-06-12 0 1.370 1.360 1.370 1.330 1.370 3,826,000 5,159,200 1.3485 0.743 0.738 0.743 0.722 0.743 7,050,110 0.7318 2.24%
2015-06-11 0 1.340 1.330 1.350 1.320 1.390 3,791,000 5,071,450 1.3378 0.727 0.722 0.733 0.716 0.754 6,985,616 0.7260 2.29%
2015-06-10 0 1.310 1.300 1.310 1.290 1.360 3,871,000 5,175,300 1.3369 0.711 0.705 0.711 0.700 0.738 7,133,031 0.7255 -1.50%
2015-06-09 0 1.330 1.330 1.340 1.300 1.370 4,302,000 5,699,240 1.3248 0.722 0.722 0.727 0.705 0.743 7,927,228 0.7189 -2.21%
2015-06-08 0 1.360 1.340 1.360 1.340 1.430 4,386,000 6,048,490 1.3790 0.738 0.727 0.738 0.727 0.776 8,082,013 0.7484 -5.56%
2015-06-05 0 1.440 1.420 1.440 1.420 1.470 3,929,000 5,660,680 1.4407 0.781 0.771 0.781 0.771 0.798 7,239,906 0.7819 -2.04%
2015-06-04 0 1.470 1.470 1.480 1.430 1.520 3,488,000 5,146,670 1.4755 0.798 0.798 0.803 0.776 0.825 6,427,283 0.8008 -2.00%
2015-06-03 0 1.500 1.460 1.500 1.410 1.530 5,308,000 7,883,370 1.4852 0.814 0.792 0.814 0.765 0.830 9,780,968 0.8060 2.04%
2015-06-02 0 1.470 1.470 1.480 1.380 1.480 4,279,000 6,167,570 1.4414 0.798 0.798 0.803 0.749 0.803 7,884,846 0.7822 0.68%
2015-06-01 0 1.460 1.450 1.460 1.250 1.550 8,308,000 12,072,050 1.4531 0.792 0.787 0.792 0.678 0.841 15,309,021 0.7886 -3.31%
2015-05-29 0 1.510 1.500 1.510 1.400 1.510 10,086,000 14,869,900 1.4743 0.819 0.814 0.819 0.760 0.819 18,585,313 0.8001 6.34%
2015-05-28 0 1.420 1.410 1.420 1.350 1.430 8,938,000 12,576,940 1.4071 0.771 0.765 0.771 0.733 0.776 16,469,912 0.7636 5.19%
2015-05-27 0 1.350 1.340 1.350 1.280 1.350 7,492,000 9,956,300 1.3289 0.733 0.727 0.733 0.695 0.733 13,805,390 0.7212 3.85%
2015-05-26 0 1.300 1.280 1.290 1.230 1.300 6,167,000 7,862,320 1.2749 0.705 0.695 0.700 0.668 0.705 11,363,834 0.6919 6.56%
2015-05-22 0 1.220 1.210 1.220 1.180 1.270 4,189,000 5,080,010 1.2127 0.662 0.657 0.662 0.640 0.689 7,719,004 0.6581 -3.94%
2015-05-21 0 1.270 1.260 1.270 1.240 1.310 10,799,000 13,798,854 1.2778 0.689 0.684 0.689 0.673 0.711 19,899,147 0.6934 3.25%
2015-05-20 0 1.230 1.220 1.230 1.130 1.230 11,502,000 13,606,630 1.1830 0.668 0.662 0.668 0.613 0.668 21,194,554 0.6420 8.85%
2015-05-19 0 1.130 1.130 1.140 1.110 1.180 6,888,000 7,950,100 1.1542 0.613 0.613 0.619 0.602 0.640 12,692,409 0.6264 2.73%
2015-05-18 0 1.100 1.100 1.110 1.000 1.130 9,598,000 10,442,060 1.0879 0.597 0.597 0.602 0.543 0.613 17,686,083 0.5904 10.00%
2015-05-15 0 1.000 0.980 1.000 0.970 1.000 1,697,000 1,683,660 0.9921 0.543 0.532 0.543 0.526 0.543 3,127,035 0.5384 2.04%
2015-05-14 0 0.980 0.970 0.980 0.970 0.980 400,000 388,100 0.9703 0.532 0.526 0.532 0.526 0.532 737,074 0.5265 0.00%
2015-05-13 0 0.980 0.970 0.980 0.970 0.980 160,000 155,800 0.9738 0.532 0.526 0.532 0.526 0.532 294,829 0.5284 0.00%
2015-05-12 0 0.980 0.980 0.990 0.970 0.980 404,000 395,560 0.9791 0.532 0.532 0.537 0.526 0.532 744,444 0.5313 1.03%
2015-05-11 0 0.970 0.970 0.980 0.970 0.980 426,000 415,520 0.9754 0.526 0.526 0.532 0.526 0.532 784,983 0.5293 0.00%
2015-05-08 0 0.970 0.960 0.970 0.970 0.980 106,000 102,860 0.9704 0.526 0.521 0.526 0.526 0.532 195,325 0.5266 -1.02%
2015-05-07 0 0.980 0.970 0.980 0.970 0.980 512,000 498,140 0.9729 0.532 0.526 0.532 0.526 0.532 943,454 0.5280 0.00%
2015-05-06 0 0.980 0.980 0.990 0.970 1.000 608,000 600,140 0.9871 0.532 0.532 0.537 0.526 0.543 1,120,352 0.5357 -1.01%
2015-05-05 0 0.990 0.980 0.990 0.980 1.010 948,000 945,420 0.9973 0.537 0.532 0.537 0.532 0.548 1,746,865 0.5412 -1.00%
2015-05-04 0 1.000 0.990 1.000 0.990 1.000 1,263,000 1,255,990 0.9944 0.543 0.537 0.543 0.537 0.543 2,327,310 0.5397 1.01%
2015-04-30 0 0.990 0.970 0.990 0.970 0.990 80,000 78,400 0.9800 0.537 0.526 0.537 0.526 0.537 147,415 0.5318 0.00%
2015-04-29 0 0.990 0.970 0.990 0.970 0.990 686,000 669,520 0.9760 0.537 0.526 0.537 0.526 0.537 1,264,081 0.5296 1.02%
2015-04-28 0 0.980 0.980 0.990 0.960 1.000 2,080,000 2,067,660 0.9941 0.532 0.532 0.537 0.521 0.543 3,832,783 0.5395 -1.01%
2015-04-27 0 0.990 0.980 0.990 0.970 0.990 410,000 403,170 0.9833 0.537 0.532 0.537 0.526 0.537 755,501 0.5336 2.06%
2015-04-24 0 0.970 0.960 0.970 0.960 0.980 412,000 398,300 0.9667 0.526 0.521 0.526 0.521 0.532 759,186 0.5246 -1.02%
2015-04-23 0 0.980 0.960 0.980 0.960 0.980 409,000 397,930 0.9729 0.532 0.521 0.532 0.521 0.532 753,658 0.5280 0.00%
2015-04-22 0 0.980 0.970 0.980 0.940 0.980 679,000 653,490 0.9624 0.532 0.526 0.532 0.510 0.532 1,251,183 0.5223 2.08%
2015-04-21 0 0.960 0.950 0.960 0.940 0.960 260,000 248,090 0.9542 0.521 0.516 0.521 0.510 0.521 479,098 0.5178 1.05%
2015-04-20 0 0.950 0.930 0.950 0.930 0.960 1,196,000 1,133,700 0.9479 0.516 0.505 0.516 0.505 0.521 2,203,850 0.5144 -2.06%
2015-04-17 0 0.970 0.960 0.970 0.960 0.990 606,000 586,740 0.9682 0.526 0.521 0.526 0.521 0.537 1,116,667 0.5254 -1.02%
2015-04-16 0 0.980 0.970 0.980 0.970 0.990 1,105,000 1,084,710 0.9816 0.532 0.526 0.532 0.526 0.537 2,036,166 0.5327 0.00%
2015-04-15 0 0.980 0.980 0.990 0.970 1.010 757,000 751,711 0.9930 0.532 0.532 0.537 0.526 0.548 1,394,912 0.5389 -2.00%
2015-04-14 0 1.000 0.990 1.000 0.960 1.000 2,136,000 2,113,100 0.9893 0.543 0.537 0.543 0.521 0.543 3,935,973 0.5369 3.09%
2015-04-13 0 0.970 0.970 0.980 0.930 0.970 3,573,000 3,388,100 0.9483 0.526 0.526 0.532 0.505 0.526 6,583,911 0.5146 4.30%
2015-04-10 0 0.930 0.930 0.940 0.930 0.950 247,000 230,920 0.9349 0.505 0.505 0.510 0.505 0.516 455,143 0.5074 -2.11%
2015-04-09 0 0.950 0.940 0.950 0.940 0.950 595,000 560,650 0.9423 0.516 0.510 0.516 0.510 0.516 1,096,397 0.5114 1.06%
2015-04-08 0 0.940 0.930 0.940 0.930 0.960 1,461,000 1,374,830 0.9410 0.510 0.505 0.510 0.505 0.521 2,692,162 0.5107 1.08%
2015-04-02 0 0.930 0.920 0.930 0.910 0.940 725,000 672,700 0.9279 0.505 0.499 0.505 0.494 0.510 1,335,946 0.5035 2.20%
2015-04-01 0 0.910 0.900 0.920 0.900 0.910 619,000 561,116 0.9065 0.494 0.488 0.499 0.488 0.494 1,140,622 0.4919 1.11%
2015-03-31 0 0.900 0.890 0.900 0.890 0.900 858,000 771,660 0.8994 0.488 0.483 0.488 0.483 0.488 1,581,023 0.4881 0.00%
2015-03-30 0 0.900 0.890 0.900 0.890 0.900 853,000 760,140 0.8911 0.488 0.483 0.488 0.483 0.488 1,571,810 0.4836 1.12%
2015-03-27 0 0.890 0.890 0.900 0.880 0.900 309,000 274,740 0.8891 0.483 0.483 0.488 0.478 0.488 569,389 0.4825 0.00%
2015-03-26 0 0.890 0.880 0.890 0.880 0.890 392,000 348,580 0.8892 0.483 0.478 0.483 0.478 0.483 722,332 0.4826 0.00%
2015-03-25 0 0.890 0.880 0.900 0.880 0.900 750,000 666,520 0.8887 0.483 0.478 0.488 0.478 0.488 1,382,013 0.4823 0.00%
2015-03-24 0 0.890 0.880 0.890 0.880 0.890 504,000 446,860 0.8866 0.483 0.478 0.483 0.478 0.483 928,713 0.4812 0.00%
2015-03-23 0 0.890 0.880 0.890 0.880 0.900 691,000 615,060 0.8901 0.483 0.478 0.483 0.478 0.488 1,273,295 0.4830 0.00%
2015-03-20 0 0.890 0.890 0.900 0.890 0.890 361,000 321,250 0.8899 0.483 0.483 0.488 0.483 0.483 665,209 0.4829 0.00%
2015-03-19 0 0.890 0.880 0.890 0.890 0.900 413,000 367,670 0.8902 0.483 0.478 0.483 0.483 0.488 761,029 0.4831 0.00%
2015-03-18 0 0.890 0.880 0.890 0.890 0.890 382,000 339,980 0.8900 0.483 0.478 0.483 0.483 0.483 703,905 0.4830 1.14%
2015-03-17 0 0.880 0.880 0.890 0.880 0.890 318,000 280,140 0.8809 0.478 0.478 0.483 0.478 0.483 585,974 0.4781 -1.12%
2015-03-16 0 0.890 0.880 0.890 0.880 0.900 300,000 265,820 0.8861 0.483 0.478 0.483 0.478 0.488 552,805 0.4809 0.00%
2015-03-13 0 0.890 0.880 0.890 0.880 0.890 529,000 467,680 0.8841 0.483 0.478 0.483 0.478 0.483 974,780 0.4798 0.00%
2015-03-12 0 0.890 0.880 0.890 0.880 0.890 133,000 118,070 0.8877 0.483 0.478 0.483 0.478 0.483 245,077 0.4818 0.00%
2015-03-11 0 0.890 0.880 0.890 0.890 0.890 240,000 213,600 0.8900 0.483 0.478 0.483 0.483 0.483 442,244 0.4830 -1.11%
2015-03-10 0 0.900 0.880 0.900 0.890 0.900 132,000 117,900 0.8932 0.488 0.478 0.488 0.483 0.488 243,234 0.4847 0.00%
2015-03-09 0 0.900 0.890 0.900 0.890 0.900 524,000 466,660 0.8906 0.488 0.483 0.488 0.483 0.488 965,567 0.4833 1.12%
2015-03-06 0 0.890 0.880 0.890 - - 0 0 - 0.483 0.478 0.483 - - 0 - 0.00%
2015-03-05 0 0.890 0.880 0.890 0.880 0.900 416,000 367,960 0.8845 0.483 0.478 0.483 0.478 0.488 766,557 0.4800 -1.11%
2015-03-04 0 0.900 0.890 0.900 0.890 0.900 342,000 304,600 0.8906 0.488 0.483 0.488 0.483 0.488 630,198 0.4833 0.00%
2015-03-03 0 0.900 0.890 0.900 0.890 0.900 60,000 53,600 0.8933 0.488 0.483 0.488 0.483 0.488 110,561 0.4848 1.12%
2015-03-02 0 0.890 0.890 0.900 0.890 0.900 60,000 53,880 0.8980 0.483 0.483 0.488 0.483 0.488 110,561 0.4873 -1.11%
2015-02-27 0 0.900 0.890 0.900 0.890 0.900 146,000 130,120 0.8912 0.488 0.483 0.488 0.483 0.488 269,032 0.4837 0.00%
2015-02-26 0 0.900 0.890 0.900 0.890 0.900 162,000 144,680 0.8931 0.488 0.483 0.488 0.483 0.488 298,515 0.4847 0.00%
2015-02-25 0 0.900 0.890 0.900 0.890 0.900 102,000 90,880 0.8910 0.488 0.483 0.488 0.483 0.488 187,954 0.4835 0.00%
2015-02-24 0 0.900 0.880 0.900 0.890 0.900 48,000 43,060 0.8971 0.488 0.478 0.488 0.483 0.488 88,449 0.4868 0.00%
2015-02-23 0 0.900 0.890 0.900 0.890 0.900 48,000 42,820 0.8921 0.488 0.483 0.488 0.483 0.488 88,449 0.4841 0.00%
2015-02-18 0 0.900 0.880 0.900 - - 0 0 - 0.488 0.478 0.488 - - 0 - 0.00%
2015-02-17 0 0.900 0.880 0.900 0.900 0.900 62,000 55,800 0.9000 0.488 0.478 0.488 0.488 0.488 114,246 0.4884 0.00%
2015-02-16 0 0.900 0.880 0.900 - - 0 0 - 0.488 0.478 0.488 - - 0 - 0.00%
2015-02-13 0 0.900 0.880 0.900 0.890 0.900 292,000 260,000 0.8904 0.488 0.478 0.488 0.483 0.488 538,064 0.4832 1.12%
2015-02-12 0 0.890 0.880 0.900 0.880 0.890 72,000 63,460 0.8814 0.483 0.478 0.488 0.478 0.483 132,673 0.4783 0.00%
2015-02-11 0 0.890 0.880 0.900 0.880 0.890 120,000 105,760 0.8813 0.483 0.478 0.488 0.478 0.483 221,122 0.4783 0.00%
2015-02-10 0 0.890 0.880 0.890 0.880 0.890 64,000 56,340 0.8803 0.483 0.478 0.483 0.478 0.483 117,932 0.4777 0.00%
2015-02-09 0 0.890 0.880 0.890 0.890 0.890 60,000 53,400 0.8900 0.483 0.478 0.483 0.483 0.483 110,561 0.4830 0.00%
2015-02-06 0 0.890 0.880 0.890 0.890 0.900 232,000 206,680 0.8909 0.483 0.478 0.483 0.483 0.488 427,503 0.4835 -1.11%
2015-02-05 0 0.900 0.890 0.900 0.890 0.900 114,000 102,060 0.8953 0.488 0.483 0.488 0.483 0.488 210,066 0.4858 0.00%
2015-02-04 0 0.900 0.890 0.900 0.890 0.900 155,000 138,770 0.8953 0.488 0.483 0.488 0.483 0.488 285,616 0.4859 0.00%
2015-02-03 0 0.900 0.890 0.900 0.890 0.900 371,000 331,500 0.8935 0.488 0.483 0.488 0.483 0.488 683,636 0.4849 1.12%
2015-02-02 0 0.890 0.890 0.910 0.890 0.900 373,000 335,270 0.8988 0.483 0.483 0.494 0.483 0.488 687,321 0.4878 -1.11%
2015-01-30 0 0.900 0.890 0.900 0.890 0.900 118,000 106,100 0.8992 0.488 0.483 0.488 0.483 0.488 217,437 0.4880 0.00%
2015-01-29 0 0.900 0.890 0.900 0.890 0.900 278,000 250,180 0.8999 0.488 0.483 0.488 0.483 0.488 512,266 0.4884 0.00%
2015-01-28 0 0.900 0.900 0.910 0.900 0.910 625,000 562,950 0.9007 0.488 0.488 0.494 0.488 0.494 1,151,678 0.4888 -1.10%
2015-01-27 0 0.910 0.910 0.920 0.900 0.920 470,000 426,800 0.9081 0.494 0.494 0.499 0.488 0.499 866,062 0.4928 0.00%
2015-01-26 0 0.910 0.910 0.920 0.910 0.910 138,000 125,580 0.9100 0.494 0.494 0.499 0.494 0.494 254,290 0.4938 0.00%
2015-01-23 0 0.910 0.910 0.920 0.910 0.920 407,000 370,440 0.9102 0.494 0.494 0.499 0.494 0.499 749,972 0.4939 0.00%
2015-01-22 0 0.910 0.900 0.920 0.900 0.910 584,000 529,280 0.9063 0.494 0.488 0.499 0.488 0.494 1,076,128 0.4918 0.00%
2015-01-21 0 0.910 0.910 0.920 0.900 0.910 491,000 446,590 0.9096 0.494 0.494 0.499 0.488 0.494 904,758 0.4936 0.00%
2015-01-20 0 0.910 0.900 0.910 0.900 0.910 502,000 453,560 0.9035 0.494 0.488 0.494 0.488 0.494 925,027 0.4903 0.00%
2015-01-19 0 0.910 0.900 0.910 0.900 0.920 549,000 498,770 0.9085 0.494 0.488 0.494 0.488 0.499 1,011,634 0.4930 -2.15%
2015-01-16 0 0.930 0.920 0.930 0.910 0.930 161,000 147,810 0.9181 0.505 0.499 0.505 0.494 0.505 296,672 0.4982 0.00%
2015-01-15 0 0.930 0.920 0.930 0.910 0.930 95,000 87,630 0.9224 0.505 0.499 0.505 0.494 0.505 175,055 0.5006 0.00%
2015-01-14 0 0.930 0.920 0.940 0.920 0.940 1,046,000 972,720 0.9299 0.505 0.499 0.510 0.499 0.510 1,927,448 0.5047 -1.06%
2015-01-13 0 0.940 0.930 0.940 0.920 0.940 902,000 834,920 0.9256 0.510 0.505 0.510 0.499 0.510 1,662,101 0.5023 2.17%
2015-01-12 0 0.920 0.910 0.920 0.910 0.930 732,000 669,820 0.9151 0.499 0.494 0.499 0.494 0.505 1,348,845 0.4966 0.00%
2015-01-09 0 0.920 0.910 0.920 0.900 0.920 334,000 304,240 0.9109 0.499 0.494 0.499 0.488 0.499 615,457 0.4943 1.10%
2015-01-08 0 0.910 0.910 0.920 0.900 0.910 1,526,000 1,387,580 0.9093 0.494 0.494 0.499 0.488 0.494 2,811,936 0.4935 1.11%
2015-01-07 0 0.900 0.900 0.910 0.900 0.920 745,000 677,940 0.9100 0.488 0.488 0.494 0.488 0.499 1,372,800 0.4938 -1.10%
2015-01-06 0 0.910 0.900 0.910 0.890 0.910 210,000 188,180 0.8961 0.494 0.488 0.494 0.483 0.494 386,964 0.4863 0.00%
2015-01-05 0 0.910 0.900 0.910 0.880 0.910 903,000 811,530 0.8987 0.494 0.488 0.494 0.478 0.494 1,663,944 0.4877 1.11%
2015-01-02 0 0.900 0.890 0.900 0.890 0.900 520,000 463,780 0.8919 0.488 0.483 0.488 0.483 0.488 958,196 0.4840 1.12%
2014-12-31 0 0.890 0.880 0.890 0.890 0.900 286,000 254,580 0.8901 0.483 0.478 0.483 0.483 0.488 527,008 0.4831 0.00%
2014-12-30 0 0.890 0.880 0.890 0.880 0.890 374,000 331,060 0.8852 0.483 0.478 0.483 0.478 0.483 689,164 0.4804 1.14%
2014-12-29 0 0.880 0.880 0.900 0.880 0.890 644,000 568,880 0.8834 0.478 0.478 0.488 0.478 0.483 1,186,689 0.4794 0.00%
2014-12-24 0 0.880 0.880 0.890 0.880 0.890 479,000 422,230 0.8815 0.478 0.478 0.483 0.478 0.483 882,646 0.4784 -1.12%
2014-12-23 0 0.890 0.880 0.890 0.880 0.890 753,000 664,500 0.8825 0.483 0.478 0.483 0.478 0.483 1,387,541 0.4789 -1.11%
2014-12-22 0 0.900 0.880 0.900 0.880 0.900 633,000 563,360 0.8900 0.488 0.478 0.488 0.478 0.488 1,166,419 0.4830 0.00%
2014-12-19 0 0.900 0.890 0.900 0.880 0.900 1,785,000 1,585,120 0.8880 0.488 0.483 0.488 0.478 0.488 3,289,191 0.4819 -1.10%
2014-12-18 0 0.910 0.900 0.910 0.890 0.940 3,069,000 2,803,150 0.9134 0.494 0.488 0.494 0.483 0.510 5,655,198 0.4957 -4.21%
2014-12-17 0 0.950 0.940 0.950 0.930 0.950 572,000 538,080 0.9407 0.516 0.510 0.516 0.505 0.516 1,054,015 0.5105 -1.04%
2014-12-16 0 0.960 0.950 0.970 0.950 0.960 646,000 614,520 0.9513 0.521 0.516 0.526 0.516 0.521 1,190,374 0.5162 0.00%
2014-12-15 0 0.960 0.950 0.960 0.940 0.960 314,000 297,620 0.9478 0.521 0.516 0.521 0.510 0.521 578,603 0.5144 -1.03%
2014-12-12 0 0.970 0.950 0.970 0.960 0.970 88,000 84,660 0.9620 0.526 0.516 0.526 0.521 0.526 162,156 0.5221 0.00%
2014-12-11 0 0.970 0.960 0.970 0.950 0.970 728,000 692,040 0.9506 0.526 0.521 0.526 0.516 0.526 1,341,474 0.5159 -1.02%
2014-12-10 0 0.980 0.970 0.980 0.950 0.980 590,000 569,020 0.9644 0.532 0.526 0.532 0.516 0.532 1,087,184 0.5234 0.51%
2014-12-09 0 1.010 1.000 1.010 1.000 1.010 668,000 674,420 1.0096 0.529 0.524 0.529 0.524 0.529 1,275,100 0.5289 0.00%
2014-12-08 0 1.010 1.000 1.020 1.000 1.020 6,024,000 6,030,520 1.0011 0.529 0.524 0.534 0.524 0.534 11,498,803 0.5244 1.00%
2014-12-05 0 1.000 0.990 1.000 0.990 1.000 308,000 305,120 0.9906 0.524 0.519 0.524 0.519 0.524 587,920 0.5190 1.01%
2014-12-04 0 0.990 0.990 1.000 0.980 1.000 396,000 392,900 0.9922 0.519 0.519 0.524 0.513 0.524 755,897 0.5198 0.00%
2014-12-03 0 0.990 0.990 1.000 0.990 1.010 660,000 656,120 0.9941 0.519 0.519 0.524 0.519 0.529 1,259,829 0.5208 -1.00%
2014-12-02 0 1.000 0.990 1.000 0.980 1.000 692,000 687,660 0.9937 0.524 0.519 0.524 0.513 0.524 1,320,912 0.5206 1.01%
2014-12-01 0 0.990 0.980 0.990 0.980 1.000 689,000 681,990 0.9898 0.519 0.513 0.519 0.513 0.524 1,315,185 0.5186 -1.00%
2014-11-28 0 1.000 0.990 1.000 0.980 1.000 838,000 828,880 0.9891 0.524 0.519 0.524 0.513 0.524 1,599,601 0.5182 2.04%
2014-11-27 0 0.980 0.970 0.990 0.970 0.990 2,300,000 2,255,000 0.9804 0.513 0.508 0.519 0.508 0.519 4,390,313 0.5136 -1.01%
2014-11-26 0 0.990 0.980 0.990 0.970 0.990 1,121,000 1,096,550 0.9782 0.519 0.513 0.519 0.508 0.519 2,139,801 0.5125 1.02%
2014-11-25 0 0.980 0.970 0.980 0.970 0.980 150,000 145,740 0.9716 0.513 0.508 0.513 0.508 0.513 286,325 0.5090 0.00%
2014-11-24 0 0.980 0.970 0.990 0.980 0.990 249,000 244,480 0.9818 0.513 0.508 0.519 0.513 0.519 475,299 0.5144 -1.01%
2014-11-21 0 0.990 0.980 0.990 0.960 0.990 598,742 581,986 0.9720 0.519 0.513 0.519 0.503 0.519 1,142,898 0.5092 1.02%
2014-11-20 0 0.980 0.970 0.980 0.960 0.980 624,000 605,220 0.9699 0.513 0.508 0.513 0.503 0.513 1,191,111 0.5081 0.00%
2014-11-19 0 0.980 0.960 0.980 0.930 0.990 722,520 693,538 0.9599 0.513 0.503 0.513 0.487 0.519 1,379,169 0.5029 0.00%
2014-11-18 0 0.980 0.960 0.980 0.980 0.990 586,000 575,720 0.9825 0.513 0.503 0.513 0.513 0.519 1,118,575 0.5147 0.00%
2014-11-17 0 0.980 0.970 0.980 0.970 1.010 370,000 369,680 0.9991 0.513 0.508 0.513 0.508 0.529 706,268 0.5234 0.00%
2014-11-14 0 0.980 0.980 0.990 0.970 1.050 2,562,000 2,544,960 0.9933 0.513 0.513 0.519 0.508 0.550 4,890,427 0.5204 -0.68%
2014-11-13 0 1.230 1.230 1.240 1.210 1.240 2,686,000 3,277,180 1.2201 0.517 0.517 0.521 0.508 0.521 6,391,582 0.5127 0.82%
2014-11-12 0 1.220 1.200 1.220 1.200 1.220 968,000 1,168,140 1.2068 0.513 0.504 0.513 0.504 0.513 2,303,444 0.5071 0.83%
2014-11-11 0 1.210 1.210 1.220 1.210 1.220 448,000 543,440 1.2130 0.508 0.508 0.513 0.508 0.513 1,066,057 0.5098 -1.63%
2014-11-10 0 1.230 1.220 1.230 1.220 1.240 926,000 1,137,740 1.2287 0.517 0.513 0.517 0.513 0.521 2,203,501 0.5163 0.82%
2014-11-07 0 1.220 1.210 1.220 1.210 1.280 650,000 802,020 1.2339 0.513 0.508 0.513 0.508 0.538 1,546,734 0.5185 0.00%
2014-11-06 0 1.220 1.210 1.220 1.220 1.220 300,000 366,000 1.2200 0.513 0.508 0.513 0.513 0.513 713,877 0.5127 0.00%
2014-11-05 0 1.220 1.220 1.230 1.220 1.230 194,000 236,940 1.2213 0.513 0.513 0.517 0.513 0.517 461,641 0.5133 0.00%
2014-11-04 0 1.220 1.230 1.240 1.210 1.240 664,000 809,920 1.2198 0.513 0.517 0.521 0.508 0.521 1,580,048 0.5126 -1.61%
2014-11-03 0 1.240 1.230 1.240 1.220 1.250 538,000 663,380 1.2330 0.521 0.517 0.521 0.513 0.525 1,280,220 0.5182 1.64%
2014-10-31 0 1.220 1.210 1.220 1.200 1.220 240,000 290,100 1.2088 0.513 0.508 0.513 0.504 0.513 571,102 0.5080 0.00%
2014-10-30 0 1.220 1.190 1.220 1.200 1.220 248,000 299,500 1.2077 0.513 0.500 0.513 0.504 0.513 590,139 0.5075 0.83%
2014-10-29 0 1.210 1.190 1.220 1.180 1.210 600,080 718,196 1.1968 0.508 0.500 0.513 0.496 0.508 1,427,945 0.5030 0.83%
2014-10-28 0 1.200 1.180 1.200 1.170 1.200 256,000 302,900 1.1832 0.504 0.496 0.504 0.492 0.504 609,175 0.4972 0.00%
2014-10-27 0 1.200 1.170 1.200 1.170 1.200 616,000 728,240 1.1822 0.504 0.492 0.504 0.492 0.504 1,465,828 0.4968 0.00%
2014-10-24 0 1.200 1.190 1.200 1.180 1.200 498,000 589,160 1.1831 0.504 0.500 0.504 0.496 0.504 1,185,036 0.4972 1.69%
2014-10-23 0 1.180 1.170 1.180 1.170 1.180 462,000 543,120 1.1756 0.496 0.492 0.496 0.492 0.496 1,099,371 0.4940 0.85%
2014-10-22 0 1.170 1.170 1.180 1.170 1.180 418,000 490,540 1.1735 0.492 0.492 0.496 0.492 0.496 994,669 0.4932 0.00%
2014-10-21 0 1.170 1.160 1.180 1.170 1.170 262,000 306,540 1.1700 0.492 0.487 0.496 0.492 0.492 623,453 0.4917 0.00%
2014-10-20 0 1.170 1.160 1.180 1.160 1.170 122,000 142,540 1.1684 0.492 0.487 0.496 0.487 0.492 290,310 0.4910 0.00%
2014-10-17 0 1.170 1.160 1.180 1.160 1.180 534,000 624,000 1.1685 0.492 0.487 0.496 0.487 0.496 1,270,702 0.4911 -0.85%
2014-10-16 0 1.180 1.170 1.190 1.170 1.180 170,000 199,380 1.1728 0.496 0.492 0.500 0.492 0.496 404,530 0.4929 0.00%
2014-10-15 0 1.180 1.180 1.190 1.170 1.180 404,000 475,760 1.1776 0.496 0.496 0.500 0.492 0.496 961,355 0.4949 0.00%
2014-10-14 0 1.180 1.180 1.190 1.170 1.190 148,000 174,660 1.1801 0.496 0.496 0.500 0.492 0.500 352,179 0.4959 0.85%
2014-10-13 0 1.170 1.160 1.200 1.150 1.180 324,000 378,620 1.1686 0.492 0.487 0.504 0.483 0.496 770,988 0.4911 0.00%
2014-10-10 0 1.170 1.170 1.190 1.170 1.200 592,000 699,220 1.1811 0.492 0.492 0.500 0.492 0.504 1,408,718 0.4964 -1.68%
2014-10-09 0 1.190 1.190 1.210 1.190 1.210 742,000 889,340 1.1986 0.500 0.500 0.508 0.500 0.508 1,765,657 0.5037 -0.83%
2014-10-08 0 1.200 1.200 1.210 1.170 1.210 252,000 300,280 1.1916 0.504 0.504 0.508 0.492 0.508 599,657 0.5008 -0.83%
2014-10-07 0 1.210 1.210 1.220 1.200 1.220 1,564,000 1,891,240 1.2092 0.508 0.508 0.513 0.504 0.513 3,721,680 0.5082 2.54%
2014-10-06 0 1.180 1.170 1.180 1.140 1.180 1,200,000 1,400,900 1.1674 0.496 0.492 0.496 0.479 0.496 2,855,509 0.4906 2.61%
2014-10-03 0 1.150 1.140 1.150 1.100 1.150 1,454,000 1,625,520 1.1180 0.483 0.479 0.483 0.462 0.483 3,459,925 0.4698 0.88%
2014-09-30 0 1.140 1.130 1.150 1.100 1.160 2,376,000 2,689,260 1.1318 0.479 0.475 0.483 0.462 0.487 5,653,908 0.4756 -3.39%
2014-09-29 0 1.180 1.170 1.180 1.150 1.210 2,348,000 2,743,320 1.1684 0.496 0.492 0.496 0.483 0.508 5,587,280 0.4910 -3.28%
2014-09-26 0 1.220 1.210 1.220 1.200 1.220 2,068,000 2,497,140 1.2075 0.513 0.508 0.513 0.504 0.513 4,920,994 0.5074 -0.81%
2014-09-25 0 1.230 1.220 1.230 1.160 1.260 10,414,000 12,733,600 1.2227 0.517 0.513 0.517 0.487 0.530 24,781,061 0.5138 -9.56%
2014-09-24 0 1.360 1.360 1.370 1.350 1.380 1,658,000 2,260,760 1.3635 0.572 0.572 0.576 0.567 0.580 3,945,362 0.5730 -0.73%
2014-09-23 0 1.370 1.350 1.360 1.330 1.390 2,628,720 3,546,737 1.3492 0.576 0.567 0.572 0.559 0.584 6,255,279 0.5670 2.24%
2014-09-22 0 1.340 1.330 1.340 1.330 1.350 590,000 786,400 1.3329 0.563 0.559 0.563 0.559 0.567 1,403,959 0.5601 0.00%
2014-09-19 0 1.340 1.330 1.340 1.330 1.350 362,000 484,640 1.3388 0.563 0.559 0.563 0.559 0.567 861,412 0.5626 0.00%
2014-09-18 0 1.340 1.330 1.340 1.330 1.340 924,000 1,234,760 1.3363 0.563 0.559 0.563 0.559 0.563 2,198,742 0.5616 0.00%
2014-09-17 0 1.340 1.330 1.340 1.320 1.340 360,000 479,580 1.3322 0.563 0.559 0.563 0.555 0.563 856,653 0.5598 0.00%
2014-09-16 0 1.340 1.330 1.340 1.330 1.340 244,000 325,120 1.3325 0.563 0.559 0.563 0.559 0.563 580,620 0.5600 0.00%
2014-09-15 0 1.340 1.330 1.340 1.330 1.340 184,000 245,640 1.3350 0.563 0.559 0.563 0.559 0.563 437,845 0.5610 0.75%
2014-09-12 0 1.330 1.330 1.340 1.330 1.340 164,000 218,680 1.3334 0.559 0.559 0.563 0.559 0.563 390,253 0.5604 0.00%
2014-09-11 0 1.330 1.330 1.340 1.330 1.340 370,000 492,160 1.3302 0.559 0.559 0.563 0.559 0.563 880,449 0.5590 -0.75%
2014-09-10 0 1.340 1.320 1.340 1.320 1.340 168,000 222,800 1.3262 0.563 0.555 0.563 0.555 0.563 399,771 0.5573 0.00%
2014-09-08 0 1.340 1.340 1.350 1.330 1.350 316,000 422,480 1.3370 0.563 0.563 0.567 0.559 0.567 751,951 0.5618 0.75%
2014-09-05 0 1.330 1.320 1.330 1.310 1.350 564,000 746,920 1.3243 0.559 0.555 0.559 0.551 0.567 1,342,089 0.5565 -0.75%
2014-09-04 0 1.340 1.330 1.340 1.330 1.370 672,800 900,792 1.3389 0.563 0.559 0.563 0.559 0.576 1,600,989 0.5626 -0.74%
2014-09-03 0 1.350 1.340 1.350 1.330 1.350 496,000 665,300 1.3413 0.567 0.563 0.567 0.559 0.567 1,180,277 0.5637 0.75%
2014-09-02 0 1.340 1.330 1.350 1.320 1.340 248,000 331,020 1.3348 0.563 0.559 0.567 0.555 0.563 590,139 0.5609 0.75%
2014-09-01 0 1.330 1.320 1.330 1.320 1.340 440,000 586,880 1.3338 0.559 0.555 0.559 0.555 0.563 1,047,020 0.5605 0.00%
2014-08-29 0 1.330 1.320 1.330 1.300 1.340 796,200 1,052,628 1.3221 0.559 0.555 0.559 0.546 0.563 1,894,630 0.5556 0.76%
2014-08-28 0 1.320 1.310 1.320 1.320 1.350 808,000 1,079,860 1.3365 0.555 0.551 0.555 0.555 0.567 1,922,710 0.5616 -2.22%
2014-08-27 0 1.350 1.340 1.350 1.330 1.360 1,228,000 1,653,980 1.3469 0.567 0.563 0.567 0.559 0.572 2,922,138 0.5660 0.00%
2014-08-26 0 1.350 1.340 1.350 1.340 1.360 980,000 1,319,320 1.3462 0.567 0.563 0.567 0.563 0.572 2,331,999 0.5657 0.86%
2014-08-25 0 1.380 1.380 1.400 1.370 1.400 1,722,000 2,380,880 1.3826 0.562 0.562 0.571 0.558 0.571 4,224,703 0.5636 0.00%
2014-08-22 0 1.380 1.370 1.380 1.360 1.380 1,100,000 1,505,480 1.3686 0.562 0.558 0.562 0.554 0.562 2,698,707 0.5579 1.47%
2014-08-21 0 1.360 1.360 1.370 1.360 1.370 608,000 828,440 1.3626 0.554 0.554 0.558 0.554 0.558 1,491,649 0.5554 -0.73%
2014-08-20 0 1.370 1.360 1.370 1.360 1.380 274,000 375,180 1.3693 0.558 0.554 0.558 0.554 0.562 672,223 0.5581 0.00%
2014-08-19 0 1.370 1.370 1.380 1.360 1.380 476,000 652,140 1.3700 0.558 0.558 0.562 0.554 0.562 1,167,804 0.5584 -0.72%
2014-08-18 0 1.380 1.360 1.380 1.350 1.380 636,000 868,580 1.3657 0.562 0.554 0.562 0.550 0.562 1,560,343 0.5567 0.00%
2014-08-15 0 1.380 1.370 1.380 1.360 1.380 760,000 1,038,040 1.3658 0.562 0.558 0.562 0.554 0.562 1,864,561 0.5567 1.47%
2014-08-14 0 1.360 1.360 1.380 1.350 1.380 964,000 1,314,860 1.3640 0.554 0.554 0.562 0.550 0.562 2,365,049 0.5560 -1.45%
2014-08-13 0 1.380 1.360 1.380 1.360 1.380 742,000 1,010,060 1.3613 0.562 0.554 0.562 0.554 0.562 1,820,401 0.5549 0.73%
2014-08-12 0 1.370 1.370 1.380 1.350 1.380 1,180,000 1,610,380 1.3647 0.558 0.558 0.562 0.550 0.562 2,894,977 0.5563 0.74%
2014-08-11 0 1.360 1.350 1.360 1.350 1.360 646,000 872,860 1.3512 0.554 0.550 0.554 0.550 0.554 1,584,877 0.5507 1.49%
2014-08-08 0 1.340 1.340 1.350 1.330 1.340 1,158,000 1,544,360 1.3336 0.546 0.546 0.550 0.542 0.546 2,841,002 0.5436 0.00%
2014-08-07 0 1.340 1.340 1.350 1.340 1.350 168,000 225,460 1.3420 0.546 0.546 0.550 0.546 0.550 412,166 0.5470 -0.74%
2014-08-06 0 1.350 1.350 1.360 1.340 1.360 606,640 816,138 1.3453 0.550 0.550 0.554 0.546 0.554 1,488,312 0.5484 0.00%
2014-08-05 0 1.350 1.350 1.360 1.340 1.350 280,000 377,420 1.3479 0.550 0.550 0.554 0.546 0.550 686,944 0.5494 0.00%
2014-08-04 0 1.350 1.340 1.350 1.340 1.360 638,000 861,220 1.3499 0.550 0.546 0.550 0.546 0.554 1,565,250 0.5502 0.00%
2014-08-01 0 1.350 1.340 1.350 1.340 1.360 362,000 486,880 1.3450 0.550 0.546 0.550 0.546 0.554 888,120 0.5482 0.75%
2014-07-31 0 1.340 1.340 1.350 1.340 1.360 436,000 590,660 1.3547 0.546 0.546 0.550 0.546 0.554 1,069,669 0.5522 -1.47%
2014-07-30 0 1.360 1.350 1.360 1.340 1.360 452,000 611,020 1.3518 0.554 0.550 0.554 0.546 0.554 1,108,923 0.5510 0.00%
2014-07-29 0 1.360 1.350 1.360 1.340 1.360 276,000 372,460 1.3495 0.554 0.550 0.554 0.546 0.554 677,130 0.5501 0.00%
2014-07-28 0 1.360 1.350 1.360 1.350 1.360 908,000 1,227,040 1.3514 0.554 0.550 0.554 0.550 0.554 2,227,660 0.5508 0.00%
2014-07-25 0 1.360 1.340 1.360 1.340 1.360 318,000 429,520 1.3507 0.554 0.546 0.554 0.546 0.554 780,172 0.5505 0.74%
2014-07-24 0 1.350 1.350 1.360 1.350 1.360 136,000 183,620 1.3501 0.550 0.550 0.554 0.550 0.554 333,658 0.5503 0.75%
2014-07-23 0 1.340 1.350 1.360 1.340 1.360 632,000 849,180 1.3436 0.546 0.550 0.554 0.546 0.554 1,550,530 0.5477 -1.47%
2014-07-22 0 1.360 1.340 1.360 1.340 1.360 868,000 1,173,200 1.3516 0.554 0.546 0.554 0.546 0.554 2,129,525 0.5509 0.00%
2014-07-21 0 1.360 1.350 1.360 1.340 1.370 452,000 610,360 1.3504 0.554 0.550 0.554 0.546 0.558 1,108,923 0.5504 0.74%
2014-07-18 0 1.350 1.350 1.370 1.350 1.370 530,000 722,260 1.3628 0.550 0.550 0.558 0.550 0.558 1,300,286 0.5555 0.00%
2014-07-17 0 1.350 1.350 1.360 1.350 1.370 206,000 279,660 1.3576 0.550 0.550 0.554 0.550 0.558 505,394 0.5534 -1.46%
2014-07-16 0 1.370 1.360 1.370 1.350 1.370 1,090,000 1,481,900 1.3595 0.558 0.554 0.558 0.550 0.558 2,674,173 0.5542 1.48%
2014-07-15 0 1.350 1.350 1.360 1.350 1.370 452,000 611,720 1.3534 0.550 0.550 0.554 0.550 0.558 1,108,923 0.5516 -0.74%
2014-07-14 0 1.360 1.350 1.360 1.350 1.360 546,000 741,400 1.3579 0.554 0.550 0.554 0.550 0.554 1,339,540 0.5535 0.74%
2014-07-11 0 1.350 1.350 1.360 1.350 1.360 522,000 706,780 1.3540 0.550 0.550 0.554 0.550 0.554 1,280,659 0.5519 -0.74%
2014-07-10 0 1.360 1.350 1.360 1.350 1.370 564,000 763,900 1.3544 0.554 0.550 0.554 0.550 0.558 1,383,701 0.5521 0.74%
2014-07-09 0 1.350 1.340 1.360 1.340 1.370 824,000 1,111,780 1.3492 0.550 0.546 0.554 0.546 0.558 2,021,577 0.5500 -1.46%
2014-07-08 0 1.370 1.360 1.370 1.360 1.380 720,000 982,600 1.3647 0.558 0.554 0.558 0.554 0.562 1,766,426 0.5563 0.00%
2014-07-07 0 1.370 1.370 1.380 1.350 1.390 764,000 1,045,340 1.3682 0.558 0.558 0.562 0.550 0.567 1,874,375 0.5577 0.74%
2014-07-04 0 1.360 1.360 1.370 1.350 1.390 816,000 1,115,260 1.3667 0.554 0.554 0.558 0.550 0.567 2,001,950 0.5571 -0.73%
2014-07-03 0 1.370 1.370 1.380 1.370 1.390 548,000 751,880 1.3720 0.558 0.558 0.562 0.558 0.567 1,344,447 0.5592 0.74%
2014-07-02 0 1.360 1.360 1.370 1.300 1.450 4,998,000 6,784,060 1.3574 0.554 0.554 0.558 0.530 0.591 12,261,943 0.5533 -6.21%
2014-06-30 0 1.450 1.430 1.450 1.430 1.450 2,610,000 3,754,860 1.4386 0.591 0.583 0.591 0.583 0.591 6,403,296 0.5864 1.40%
2014-06-27 0 1.430 1.420 1.430 1.400 1.430 1,214,000 1,718,060 1.4152 0.583 0.579 0.583 0.571 0.583 2,978,391 0.5768 1.42%
2014-06-26 0 1.410 1.410 1.420 1.390 1.420 1,124,000 1,579,220 1.4050 0.575 0.575 0.579 0.567 0.579 2,757,588 0.5727 1.44%
2014-06-25 0 1.390 1.390 1.400 1.390 1.410 878,000 1,225,900 1.3962 0.567 0.567 0.571 0.567 0.575 2,154,059 0.5691 -1.42%
2014-06-24 0 1.410 1.400 1.410 1.400 1.430 734,000 1,035,540 1.4108 0.575 0.571 0.575 0.571 0.583 1,800,774 0.5751 -0.70%
2014-06-23 0 1.420 1.410 1.420 1.410 1.440 1,644,000 2,340,900 1.4239 0.579 0.575 0.579 0.575 0.587 4,033,340 0.5804 1.43%
2014-06-20 0 1.400 1.390 1.400 1.380 1.420 1,694,000 2,366,340 1.3969 0.571 0.567 0.571 0.562 0.579 4,156,009 0.5694 0.00%
2014-06-19 0 1.400 1.390 1.400 1.300 1.480 6,064,000 8,539,680 1.4083 0.571 0.567 0.571 0.530 0.603 14,877,235 0.5740 6.06%
2014-06-18 0 1.320 1.320 1.330 1.300 1.350 1,244,000 1,663,220 1.3370 0.538 0.538 0.542 0.530 0.550 3,051,992 0.5450 1.54%
2014-06-17 0 1.300 1.300 1.310 1.290 1.310 590,000 770,980 1.3067 0.530 0.530 0.534 0.526 0.534 1,447,488 0.5326 0.78%
2014-06-16 0 1.290 1.290 1.310 1.290 1.310 380,000 494,200 1.3005 0.526 0.526 0.534 0.526 0.534 932,281 0.5301 -1.53%
2014-06-13 0 1.310 1.300 1.310 1.290 1.310 256,000 334,340 1.3060 0.534 0.530 0.534 0.526 0.534 628,063 0.5323 0.77%
2014-06-12 0 1.300 1.300 1.320 1.290 1.320 192,000 250,980 1.3072 0.530 0.530 0.538 0.526 0.538 471,047 0.5328 0.00%
2014-06-11 0 1.300 1.300 1.310 1.290 1.310 266,000 345,960 1.3006 0.530 0.530 0.534 0.526 0.534 652,596 0.5301 0.78%
2014-06-10 0 1.290 1.290 1.300 1.290 1.310 174,000 224,800 1.2920 0.526 0.526 0.530 0.526 0.534 426,886 0.5266 -0.77%
2014-06-09 0 1.300 1.300 1.320 1.300 1.310 186,000 242,400 1.3032 0.530 0.530 0.538 0.530 0.534 456,327 0.5312 -0.76%
2014-06-06 0 1.310 1.310 1.320 1.280 1.320 271,000 353,360 1.3039 0.534 0.534 0.538 0.522 0.538 664,863 0.5315 0.77%
2014-06-05 0 1.300 1.300 1.320 1.300 1.320 112,000 147,480 1.3168 0.530 0.530 0.538 0.530 0.538 274,777 0.5367 -0.76%
2014-06-04 0 1.310 1.310 1.320 1.310 1.330 462,000 609,060 1.3183 0.534 0.534 0.538 0.534 0.542 1,133,457 0.5373 0.00%
2014-06-03 0 1.310 1.310 1.320 1.300 1.340 900,000 1,181,900 1.3132 0.534 0.534 0.538 0.530 0.546 2,208,033 0.5353 2.34%
2014-05-30 0 1.280 1.280 1.300 1.270 1.300 702,000 903,300 1.2868 0.522 0.522 0.530 0.518 0.530 1,722,266 0.5245 -0.78%
2014-05-29 0 1.290 1.290 1.300 1.270 1.290 834,000 1,072,360 1.2858 0.526 0.526 0.530 0.518 0.526 2,046,111 0.5241 2.38%
2014-05-28 0 1.260 1.260 1.280 1.260 1.280 106,000 134,760 1.2713 0.514 0.514 0.522 0.514 0.522 260,057 0.5182 0.00%
2014-05-27 0 1.260 1.260 1.280 1.260 1.280 144,000 183,000 1.2708 0.514 0.514 0.522 0.514 0.522 353,285 0.5180 -1.56%
2014-05-26 0 1.280 1.260 1.280 1.260 1.280 120,000 152,300 1.2692 0.522 0.514 0.522 0.514 0.522 294,404 0.5173 1.59%
2014-05-23 0 1.260 1.260 1.270 1.260 1.280 216,000 272,640 1.2622 0.514 0.514 0.518 0.514 0.522 529,928 0.5145 0.80%
2014-05-22 0 1.250 1.250 1.270 1.240 1.250 330,000 412,380 1.2496 0.510 0.510 0.518 0.505 0.510 809,612 0.5094 -0.79%
2014-05-21 0 1.260 1.250 1.260 1.240 1.260 90,000 112,860 1.2540 0.514 0.510 0.514 0.505 0.514 220,803 0.5111 0.80%
2014-05-20 0 1.250 1.250 1.260 1.240 1.260 456,000 570,180 1.2504 0.510 0.510 0.514 0.505 0.514 1,118,737 0.5097 0.00%
2014-05-19 0 1.250 1.250 1.260 1.250 1.260 230,000 288,780 1.2556 0.510 0.510 0.514 0.510 0.514 564,275 0.5118 -0.79%
2014-05-16 0 1.260 1.250 1.270 1.240 1.270 94,000 119,080 1.2668 0.514 0.510 0.518 0.505 0.518 230,617 0.5164 -0.79%
2014-05-15 0 1.270 1.270 1.280 1.270 1.270 54,000 68,580 1.2700 0.518 0.518 0.522 0.518 0.518 132,482 0.5177 0.00%
2014-05-14 0 1.270 1.270 1.280 1.270 1.270 84,000 106,680 1.2700 0.518 0.518 0.522 0.518 0.518 206,083 0.5177 0.00%
2014-05-13 0 1.270 1.270 1.280 1.260 1.270 336,000 426,000 1.2679 0.518 0.518 0.522 0.514 0.518 824,332 0.5168 0.00%
2014-05-12 0 1.270 1.260 1.270 1.260 1.270 204,000 258,640 1.2678 0.518 0.514 0.518 0.514 0.518 500,487 0.5168 0.79%
2014-05-09 0 1.260 1.250 1.260 1.250 1.260 220,000 276,060 1.2548 0.514 0.510 0.514 0.510 0.514 539,741 0.5115 -0.79%
2014-05-08 0 1.270 1.250 1.270 1.250 1.270 200,000 251,780 1.2589 0.518 0.510 0.518 0.510 0.518 490,674 0.5131 0.00%
2014-05-07 0 1.270 1.260 1.270 1.260 1.270 238,000 300,660 1.2633 0.518 0.514 0.518 0.514 0.518 583,902 0.5149 0.00%
2014-05-05 0 1.270 1.260 1.270 1.270 1.270 202,000 256,540 1.2700 0.518 0.514 0.518 0.518 0.518 495,581 0.5177 0.79%
2014-05-02 0 1.260 1.260 1.270 1.240 1.270 114,000 143,820 1.2616 0.514 0.514 0.518 0.505 0.518 279,684 0.5142 -0.79%
2014-04-30 0 1.270 1.250 1.270 1.260 1.270 116,000 146,180 1.2602 0.518 0.510 0.518 0.514 0.518 284,591 0.5136 0.00%
2014-04-29 0 1.270 1.260 1.270 1.250 1.270 214,000 268,820 1.2562 0.518 0.514 0.518 0.510 0.518 525,021 0.5120 0.79%
2014-04-28 0 1.260 1.250 1.260 1.250 1.270 362,130 456,158 1.2597 0.514 0.510 0.514 0.510 0.518 888,439 0.5134 -1.56%
2014-04-25 0 1.280 1.270 1.280 1.260 1.280 688,000 874,060 1.2704 0.522 0.518 0.522 0.514 0.522 1,687,919 0.5178 0.00%
2014-04-24 0 1.280 1.270 1.290 1.270 1.280 158,000 201,580 1.2758 0.522 0.518 0.526 0.518 0.522 387,632 0.5200 0.00%
2014-04-23 0 1.280 1.270 1.280 1.270 1.280 288,000 368,560 1.2797 0.522 0.518 0.522 0.518 0.522 706,571 0.5216 -0.78%
2014-04-22 0 1.290 1.270 1.290 1.270 1.290 362,000 464,180 1.2823 0.526 0.518 0.526 0.518 0.526 888,120 0.5227 1.57%
2014-04-17 0 1.270 1.270 1.280 1.270 1.280 130,000 165,720 1.2748 0.518 0.518 0.522 0.518 0.522 318,938 0.5196 -0.78%
2014-04-16 0 1.280 1.270 1.280 1.260 1.280 352,000 448,460 1.2740 0.522 0.518 0.522 0.514 0.522 863,586 0.5193 0.00%
2014-04-15 0 1.280 1.280 1.290 1.260 1.290 606,016 772,959 1.2755 0.522 0.522 0.526 0.514 0.526 1,486,781 0.5199 -0.78%
2014-04-14 0 1.290 1.280 1.290 1.280 1.290 180,000 230,940 1.2830 0.526 0.522 0.526 0.522 0.526 441,607 0.5230 -0.77%
2014-04-11 0 1.300 1.280 1.300 1.270 1.300 278,000 356,160 1.2812 0.530 0.522 0.530 0.518 0.530 682,037 0.5222 0.00%
2014-04-10 0 1.300 1.290 1.300 1.280 1.300 268,000 346,580 1.2932 0.530 0.526 0.530 0.522 0.530 657,503 0.5271 0.00%
2014-04-09 0 1.300 1.290 1.300 1.290 1.300 138,000 178,060 1.2903 0.530 0.526 0.530 0.526 0.530 338,565 0.5259 1.56%
2014-04-08 0 1.280 1.280 1.300 1.280 1.300 472,000 606,860 1.2857 0.522 0.522 0.530 0.522 0.530 1,157,991 0.5241 -1.54%
2014-04-07 0 1.300 1.270 1.300 1.270 1.300 172,000 220,080 1.2795 0.530 0.518 0.530 0.518 0.530 421,980 0.5215 0.00%
2014-04-04 0 1.300 1.280 1.300 1.270 1.300 546,000 697,740 1.2779 0.530 0.522 0.530 0.518 0.530 1,339,540 0.5209 0.00%
2014-04-03 0 1.300 1.290 1.300 1.290 1.320 560,000 726,660 1.2976 0.530 0.526 0.530 0.526 0.538 1,373,887 0.5289 -0.76%
2014-04-02 0 1.310 1.300 1.310 1.300 1.310 774,000 1,012,760 1.3085 0.534 0.530 0.534 0.530 0.534 1,898,908 0.5333 1.55%
2014-04-01 0 1.290 1.290 1.300 1.280 1.320 1,234,000 1,611,380 1.3058 0.526 0.526 0.530 0.522 0.538 3,027,459 0.5323 1.57%
2014-03-31 0 1.270 1.270 1.280 1.250 1.280 624,000 787,640 1.2622 0.518 0.518 0.522 0.510 0.522 1,530,903 0.5145 2.42%
2014-03-28 0 1.240 1.230 1.240 1.220 1.240 306,000 378,640 1.2374 0.505 0.501 0.505 0.497 0.505 750,731 0.5044 0.00%
2014-03-27 0 1.240 1.230 1.250 1.220 1.250 786,000 970,120 1.2342 0.505 0.501 0.510 0.497 0.510 1,928,349 0.5031 0.00%
2014-03-26 0 1.240 1.230 1.240 1.230 1.250 778,000 961,420 1.2358 0.505 0.501 0.505 0.501 0.510 1,908,722 0.5037 0.81%
2014-03-25 0 1.230 1.220 1.230 1.230 1.250 512,000 632,700 1.2357 0.501 0.497 0.501 0.501 0.510 1,256,125 0.5037 -1.60%
2014-03-24 0 1.250 1.240 1.250 1.220 1.250 618,000 762,380 1.2336 0.510 0.505 0.510 0.497 0.510 1,516,183 0.5028 1.63%
2014-03-21 0 1.230 1.220 1.230 1.210 1.230 796,000 973,460 1.2229 0.501 0.497 0.501 0.493 0.501 1,952,882 0.4985 0.82%
2014-03-20 0 1.220 1.220 1.230 1.220 1.240 1,380,000 1,687,040 1.2225 0.497 0.497 0.501 0.497 0.505 3,385,651 0.4983 -1.61%
2014-03-19 0 1.240 1.230 1.250 1.230 1.240 928,206 1,142,963 1.2314 0.505 0.501 0.510 0.501 0.505 2,277,233 0.5019 -0.80%
2014-03-18 0 1.250 1.240 1.250 1.220 1.260 2,062,000 2,551,820 1.2375 0.510 0.505 0.510 0.497 0.514 5,058,849 0.5044 0.81%
2014-03-17 0 1.240 1.230 1.240 1.230 1.260 1,288,000 1,600,780 1.2428 0.505 0.501 0.505 0.501 0.514 3,159,940 0.5066 -1.59%
2014-03-14 0 1.260 1.250 1.260 1.250 1.270 1,094,000 1,376,960 1.2586 0.514 0.510 0.514 0.510 0.518 2,683,987 0.5130 -2.33%
2014-03-13 0 1.290 1.280 1.290 1.270 1.290 416,206 534,179 1.2834 0.526 0.522 0.526 0.518 0.526 1,021,107 0.5231 -0.77%
2014-03-12 0 1.300 1.280 1.300 1.280 1.300 554,000 713,460 1.2878 0.530 0.522 0.530 0.522 0.530 1,359,167 0.5249 -0.76%
2014-03-11 0 1.310 1.290 1.310 1.300 1.310 280,000 364,220 1.3008 0.534 0.526 0.534 0.530 0.534 686,944 0.5302 0.77%
2014-03-10 0 1.300 1.290 1.300 1.290 1.300 1,020,000 1,320,760 1.2949 0.530 0.526 0.530 0.526 0.530 2,502,437 0.5278 -0.76%
2014-03-07 0 1.310 1.290 1.310 1.290 1.320 1,758,000 2,291,100 1.3032 0.534 0.526 0.534 0.526 0.538 4,313,024 0.5312 -0.76%
2014-03-06 0 1.320 1.310 1.320 1.310 1.330 974,000 1,278,460 1.3126 0.538 0.534 0.538 0.534 0.542 2,389,582 0.5350 -0.75%
2014-03-05 0 1.330 1.310 1.330 - - 0 0 - 0.542 0.534 0.542 - - 0 - 0.00%
2014-03-04 0 1.330 1.310 1.330 1.320 1.330 576,000 760,680 1.3206 0.542 0.534 0.542 0.538 0.542 1,413,141 0.5383 -0.75%
2014-03-03 0 1.340 1.320 1.340 1.310 1.340 442,000 583,800 1.3208 0.546 0.538 0.546 0.534 0.546 1,084,390 0.5384 1.52%
2014-02-28 0 1.320 1.310 1.320 1.310 1.330 334,000 439,300 1.3153 0.538 0.534 0.538 0.534 0.542 819,426 0.5361 -1.49%
2014-02-27 0 1.340 1.320 1.340 1.310 1.340 472,000 625,820 1.3259 0.546 0.538 0.546 0.534 0.546 1,157,991 0.5404 0.75%
2014-02-26 0 1.330 1.310 1.330 1.310 1.330 768,000 1,010,900 1.3163 0.542 0.534 0.542 0.534 0.542 1,884,188 0.5365 0.00%
2014-02-25 0 1.330 1.320 1.330 1.310 1.330 326,000 430,820 1.3215 0.542 0.538 0.542 0.534 0.542 799,799 0.5387 -0.75%
2014-02-24 0 1.340 1.330 1.340 1.330 1.340 446,000 594,920 1.3339 0.546 0.542 0.546 0.542 0.546 1,094,203 0.5437 -1.47%
2014-02-21 0 1.360 1.330 1.360 1.330 1.360 558,000 744,960 1.3351 0.554 0.542 0.554 0.542 0.554 1,368,980 0.5442 0.74%
2014-02-20 0 1.350 1.340 1.350 1.330 1.350 762,000 1,017,900 1.3358 0.550 0.546 0.550 0.542 0.550 1,869,468 0.5445 -0.74%
2014-02-19 0 1.360 1.340 1.360 1.340 1.360 162,000 217,500 1.3426 0.554 0.546 0.554 0.546 0.554 397,446 0.5472 0.00%
2014-02-18 0 1.360 1.350 1.360 1.350 1.360 862,000 1,167,840 1.3548 0.554 0.550 0.554 0.550 0.554 2,114,805 0.5522 -0.73%
2014-02-17 0 1.370 1.350 1.370 1.350 1.370 342,000 464,600 1.3585 0.558 0.550 0.558 0.550 0.558 839,053 0.5537 0.00%
2014-02-14 0 1.370 1.350 1.370 1.360 1.370 252,000 342,920 1.3608 0.558 0.550 0.558 0.554 0.558 618,249 0.5547 0.00%
2014-02-13 0 1.370 1.360 1.370 1.360 1.380 448,000 612,120 1.3663 0.558 0.554 0.558 0.554 0.562 1,099,110 0.5569 -0.72%
2014-02-12 0 1.380 1.370 1.380 1.370 1.380 534,000 733,220 1.3731 0.562 0.558 0.562 0.558 0.562 1,310,100 0.5597 0.73%
2014-02-11 0 1.370 1.360 1.370 1.360 1.370 228,000 312,280 1.3696 0.558 0.554 0.558 0.554 0.558 559,368 0.5583 0.00%
2014-02-10 0 1.370 1.360 1.370 1.360 1.380 482,000 659,900 1.3691 0.558 0.554 0.558 0.554 0.562 1,182,524 0.5580 0.74%
2014-02-07 0 1.360 1.350 1.360 1.340 1.360 598,000 808,000 1.3512 0.554 0.550 0.554 0.546 0.554 1,467,115 0.5507 0.00%
2014-02-06 0 1.360 1.340 1.360 1.330 1.360 370,000 497,700 1.3451 0.554 0.546 0.554 0.542 0.554 907,747 0.5483 0.74%
2014-02-05 0 1.350 1.340 1.350 1.340 1.360 774,000 1,039,400 1.3429 0.550 0.546 0.550 0.546 0.554 1,898,908 0.5474 -0.74%
2014-02-04 0 1.360 1.350 1.360 1.350 1.380 362,000 492,080 1.3593 0.554 0.550 0.554 0.550 0.562 888,120 0.5541 -1.45%
2014-01-30 0 1.380 1.360 1.380 1.350 1.380 434,000 592,140 1.3644 0.562 0.554 0.562 0.550 0.562 1,064,763 0.5561 0.00%
2014-01-29 0 1.380 1.370 1.380 1.360 1.390 1,542,000 2,117,780 1.3734 0.562 0.558 0.562 0.554 0.567 3,783,096 0.5598 2.22%
2014-01-28 0 1.350 1.340 1.350 1.320 1.360 746,000 997,920 1.3377 0.550 0.546 0.550 0.538 0.554 1,830,214 0.5452 2.27%
2014-01-27 0 1.320 1.310 1.320 1.300 1.330 1,594,000 2,092,620 1.3128 0.538 0.534 0.538 0.530 0.542 3,910,672 0.5351 -2.22%
2014-01-24 0 1.350 1.340 1.350 1.330 1.350 672,000 899,380 1.3384 0.550 0.546 0.550 0.542 0.550 1,648,665 0.5455 0.00%
2014-01-23 0 1.350 1.340 1.350 1.320 1.350 616,000 821,220 1.3331 0.550 0.546 0.550 0.538 0.550 1,511,276 0.5434 0.00%
2014-01-22 0 1.350 1.340 1.350 1.330 1.360 900,000 1,211,420 1.3460 0.550 0.546 0.550 0.542 0.554 2,208,033 0.5486 0.75%
2014-01-21 0 1.340 1.320 1.340 1.300 1.340 440,000 580,260 1.3188 0.546 0.538 0.546 0.530 0.546 1,079,483 0.5375 1.52%
2014-01-20 0 1.320 1.310 1.320 1.230 1.340 1,116,000 1,461,160 1.3093 0.538 0.534 0.538 0.501 0.546 2,737,961 0.5337 -1.49%
2014-01-17 0 1.340 1.330 1.340 1.320 1.340 940,000 1,251,540 1.3314 0.546 0.542 0.546 0.538 0.546 2,306,168 0.5427 0.00%
2014-01-16 0 1.340 1.330 1.340 1.330 1.350 960,000 1,283,220 1.3367 0.546 0.542 0.546 0.542 0.550 2,355,235 0.5448 -0.74%
2014-01-15 0 1.350 1.340 1.350 1.330 1.350 858,000 1,149,720 1.3400 0.550 0.546 0.550 0.542 0.550 2,104,991 0.5462 0.00%
2014-01-14 0 1.350 1.330 1.350 1.330 1.350 1,170,000 1,565,140 1.3377 0.550 0.542 0.550 0.542 0.550 2,870,443 0.5453 0.00%
2014-01-13 0 1.350 1.330 1.350 1.330 1.350 895,000 1,196,100 1.3364 0.550 0.542 0.550 0.542 0.550 2,195,766 0.5447 1.50%
2014-01-10 0 1.330 1.320 1.330 1.330 1.340 1,828,000 2,433,680 1.3313 0.542 0.538 0.542 0.542 0.546 4,484,760 0.5427 -2.21%
2014-01-09 0 1.360 1.350 1.360 1.350 1.380 724,000 985,840 1.3617 0.554 0.550 0.554 0.550 0.562 1,776,240 0.5550 0.00%
2014-01-08 0 1.360 1.350 1.360 1.350 1.370 780,000 1,061,180 1.3605 0.554 0.550 0.554 0.550 0.558 1,913,629 0.5545 0.74%
2014-01-07 0 1.350 1.340 1.350 1.340 1.360 628,000 848,680 1.3514 0.550 0.546 0.550 0.546 0.554 1,540,716 0.5508 -0.74%
2014-01-06 0 1.360 1.350 1.360 1.340 1.360 818,000 1,099,140 1.3437 0.554 0.550 0.554 0.546 0.554 2,006,857 0.5477 0.74%
2014-01-03 0 1.350 1.340 1.350 1.340 1.380 1,624,000 2,201,680 1.3557 0.550 0.546 0.550 0.546 0.562 3,984,273 0.5526 -2.88%
2014-01-02 0 1.390 1.380 1.390 1.370 1.390 714,000 983,560 1.3775 0.567 0.562 0.567 0.558 0.567 1,751,706 0.5615 0.00%
2013-12-31 0 1.390 1.380 1.390 1.370 1.390 582,000 806,360 1.3855 0.567 0.562 0.567 0.558 0.567 1,427,861 0.5647 0.00%
2013-12-30 0 1.390 1.380 1.390 1.350 1.390 1,990,000 2,730,620 1.3722 0.567 0.562 0.567 0.550 0.567 4,882,206 0.5593 2.96%
2013-12-27 0 1.350 1.340 1.350 1.330 1.350 790,000 1,060,420 1.3423 0.550 0.546 0.550 0.542 0.550 1,938,162 0.5471 0.00%
2013-12-24 0 1.350 1.340 1.350 1.330 1.350 742,000 993,800 1.3394 0.550 0.546 0.550 0.542 0.550 1,820,401 0.5459 0.00%
2013-12-23 0 1.350 1.330 1.350 1.320 1.350 1,534,000 2,058,240 1.3417 0.550 0.542 0.550 0.538 0.550 3,763,470 0.5469 0.75%
2013-12-20 0 1.340 1.330 1.340 1.310 1.340 3,154,000 4,182,940 1.3262 0.546 0.542 0.546 0.534 0.546 7,737,929 0.5406 3.88%
2013-12-19 0 1.290 1.280 1.290 1.280 1.340 4,378,000 5,761,320 1.3160 0.526 0.522 0.526 0.522 0.546 10,740,854 0.5364 0.00%
2013-12-18 0 1.290 1.280 1.290 1.240 1.300 3,300,000 4,203,800 1.2739 0.526 0.522 0.526 0.505 0.530 8,096,121 0.5192 4.03%
2013-12-17 0 1.240 1.230 1.240 1.210 1.240 716,000 874,040 1.2207 0.505 0.501 0.505 0.493 0.505 1,756,613 0.4976 2.48%
2013-12-16 0 1.210 1.200 1.220 1.200 1.220 816,000 985,340 1.2075 0.493 0.489 0.497 0.489 0.497 2,001,950 0.4922 -0.82%
2013-12-13 0 1.220 1.210 1.220 1.210 1.230 354,000 431,880 1.2200 0.497 0.493 0.497 0.493 0.501 868,493 0.4973 0.00%
2013-12-12 0 1.220 1.210 1.220 1.200 1.240 1,314,000 1,601,660 1.2189 0.497 0.493 0.497 0.489 0.505 3,223,728 0.4968 0.25%
2013-12-11 0 1.250 1.250 1.260 1.250 1.270 1,372,000 1,720,080 1.2537 0.496 0.496 0.500 0.496 0.504 3,457,296 0.4975 -1.57%
2013-12-10 0 1.270 1.260 1.270 1.240 1.270 704,000 887,040 1.2600 0.504 0.500 0.504 0.492 0.504 1,774,006 0.5000 0.79%
2013-12-09 0 1.260 1.250 1.260 1.240 1.280 1,096,000 1,377,780 1.2571 0.500 0.496 0.500 0.492 0.508 2,761,805 0.4989 -0.79%
2013-12-06 0 1.270 1.250 1.270 1.240 1.270 1,908,804 2,394,487 1.2544 0.504 0.496 0.504 0.492 0.504 4,809,986 0.4978 1.60%
2013-12-05 0 1.250 1.240 1.250 1.230 1.260 2,748,000 3,422,480 1.2454 0.496 0.492 0.496 0.488 0.500 6,924,672 0.4942 -0.79%
2013-12-04 0 1.260 1.250 1.260 1.250 1.290 3,324,000 4,212,180 1.2672 0.500 0.496 0.500 0.496 0.512 8,376,132 0.5029 -1.56%
2013-12-03 0 1.280 1.270 1.280 1.260 1.290 2,261,000 2,874,280 1.2712 0.508 0.504 0.508 0.500 0.512 5,697,483 0.5045 -0.78%
2013-12-02 0 1.290 1.280 1.290 1.280 1.320 2,565,000 3,334,070 1.2998 0.512 0.508 0.512 0.508 0.524 6,463,531 0.5158 -0.77%
2013-11-29 0 1.300 1.280 1.300 1.290 1.310 1,120,000 1,449,700 1.2944 0.516 0.508 0.516 0.512 0.520 2,822,283 0.5137 0.00%
2013-11-28 0 1.300 1.280 1.300 1.270 1.310 1,986,000 2,561,980 1.2900 0.516 0.508 0.516 0.504 0.520 5,004,512 0.5119 2.36%
2013-11-27 0 1.270 1.260 1.270 1.240 1.270 972,000 1,216,640 1.2517 0.504 0.500 0.504 0.492 0.504 2,449,338 0.4967 0.79%
2013-11-26 0 1.260 1.250 1.260 1.220 1.290 2,456,000 3,055,040 1.2439 0.500 0.496 0.500 0.484 0.512 6,188,863 0.4936 -0.79%
2013-11-25 0 1.270 1.260 1.270 1.250 1.320 3,974,000 5,088,360 1.2804 0.504 0.500 0.504 0.496 0.524 10,014,063 0.5081 -3.05%
2013-11-22 0 1.310 1.300 1.310 1.300 1.330 2,588,000 3,393,160 1.3111 0.520 0.516 0.520 0.516 0.528 6,521,489 0.5203 0.00%
2013-11-21 0 1.310 1.300 1.310 1.300 1.350 6,030,000 7,895,100 1.3093 0.520 0.516 0.520 0.516 0.536 15,194,968 0.5196 -2.96%
2013-11-20 0 1.350 1.340 1.350 1.310 1.450 7,266,000 9,968,620 1.3720 0.536 0.532 0.536 0.520 0.575 18,309,558 0.5444 -4.93%
2013-11-19 0 1.420 1.410 1.420 1.390 1.440 2,014,000 2,826,340 1.4033 0.564 0.560 0.564 0.552 0.571 5,075,069 0.5569 -2.07%
2013-11-18 0 1.450 1.430 1.450 1.420 1.470 2,578,070 3,736,842 1.4495 0.575 0.567 0.575 0.564 0.583 6,496,466 0.5752 1.40%
2013-11-15 0 1.430 1.430 1.440 1.360 1.440 4,126,000 5,805,080 1.4070 0.567 0.567 0.571 0.540 0.571 10,397,088 0.5583 4.38%
2013-11-14 0 1.370 1.350 1.370 1.310 1.370 396,000 530,280 1.3391 0.544 0.536 0.544 0.520 0.544 997,878 0.5314 3.79%
2013-11-13 0 1.320 1.310 1.320 1.300 1.320 746,000 975,180 1.3072 0.524 0.520 0.524 0.516 0.524 1,879,842 0.5188 -2.22%
2013-11-12 0 1.350 1.330 1.350 1.330 1.350 68,000 90,880 1.3365 0.536 0.528 0.536 0.528 0.536 171,353 0.5304 0.00%
2013-11-11 0 1.350 1.340 1.350 1.330 1.370 570,000 764,900 1.3419 0.536 0.532 0.536 0.528 0.544 1,436,340 0.5325 1.50%
2013-11-08 0 1.330 1.320 1.330 1.300 1.340 1,602,000 2,116,400 1.3211 0.528 0.524 0.528 0.516 0.532 4,036,872 0.5243 -2.21%
2013-11-07 0 1.360 1.350 1.360 1.350 1.400 952,000 1,299,780 1.3653 0.540 0.536 0.540 0.536 0.556 2,398,940 0.5418 -2.86%
2013-11-06 0 1.400 1.380 1.400 1.370 1.480 3,013,600 4,268,756 1.4165 0.556 0.548 0.556 0.544 0.587 7,593,956 0.5621 -0.71%
2013-11-05 0 1.410 1.400 1.410 1.360 1.420 3,936,000 5,476,320 1.3913 0.560 0.556 0.560 0.540 0.564 9,918,307 0.5521 2.92%
2013-11-04 0 1.370 1.350 1.370 1.350 1.380 3,334,000 4,565,200 1.3693 0.544 0.536 0.544 0.536 0.548 8,401,331 0.5434 0.74%
2013-11-01 0 1.360 1.340 1.360 1.310 1.380 3,350,000 4,542,540 1.3560 0.540 0.532 0.540 0.520 0.548 8,441,649 0.5381 2.26%
2013-10-31 0 1.330 1.320 1.330 1.300 1.330 2,274,000 2,996,520 1.3177 0.528 0.524 0.528 0.516 0.528 5,730,242 0.5229 2.31%
2013-10-30 0 1.300 1.290 1.300 1.280 1.300 814,000 1,051,320 1.2915 0.516 0.512 0.516 0.508 0.516 2,051,195 0.5125 -0.76%
2013-10-29 0 1.310 1.300 1.310 1.260 1.320 3,036,000 3,923,680 1.2924 0.520 0.516 0.520 0.500 0.524 7,650,402 0.5129 0.00%
2013-10-28 0 1.310 1.300 1.310 1.270 1.310 3,942,000 5,116,180 1.2979 0.520 0.516 0.520 0.504 0.520 9,933,427 0.5150 3.97%
2013-10-25 0 1.260 1.240 1.260 1.230 1.270 3,946,000 4,952,860 1.2552 0.500 0.492 0.500 0.488 0.504 9,943,506 0.4981 1.61%
2013-10-24 0 1.240 1.230 1.240 1.210 1.240 1,494,000 1,835,640 1.2287 0.492 0.488 0.492 0.480 0.492 3,764,723 0.4876 0.81%
2013-10-23 0 1.230 1.220 1.230 1.210 1.250 2,296,000 2,810,580 1.2241 0.488 0.484 0.488 0.480 0.496 5,785,679 0.4858 0.00%
2013-10-22 0 1.230 1.220 1.230 1.230 1.260 3,192,000 3,976,840 1.2459 0.488 0.484 0.488 0.488 0.500 8,043,505 0.4944 0.00%
2013-10-21 0 1.230 1.220 1.230 1.160 1.240 4,024,000 4,906,920 1.2194 0.488 0.484 0.488 0.460 0.492 10,140,058 0.4839 4.24%
2013-10-18 0 1.180 1.170 1.180 1.140 1.190 3,654,000 4,256,200 1.1648 0.468 0.464 0.468 0.452 0.472 9,207,697 0.4622 4.42%
2013-10-17 0 1.130 1.120 1.130 1.100 1.170 2,670,000 2,998,000 1.1228 0.448 0.444 0.448 0.437 0.464 6,728,120 0.4456 -3.42%
2013-10-16 1 - - - - - 0 0 - 0.464 - - - - 0 - 0.00%
2013-10-15 1 - - - - - 0 0 - 0.464 - - - - 0 - 0.00%
2013-10-11 0 1.170 1.170 1.180 1.160 1.180 2,054,000 2,407,240 1.1720 0.464 0.464 0.468 0.460 0.468 5,175,865 0.4651 0.86%
2013-10-10 0 1.160 1.150 1.160 1.110 1.160 2,732,000 3,137,400 1.1484 0.460 0.456 0.460 0.440 0.460 6,884,354 0.4557 4.50%
2013-10-09 0 1.110 1.110 1.130 1.070 1.120 3,984,000 4,346,620 1.0910 0.440 0.440 0.448 0.425 0.444 10,039,262 0.4330 2.78%
2013-10-08 0 1.080 1.070 1.080 1.060 1.080 948,000 1,021,120 1.0771 0.429 0.425 0.429 0.421 0.429 2,388,861 0.4275 0.00%
2013-10-07 0 1.080 1.060 1.080 1.060 1.080 1,112,000 1,188,080 1.0684 0.429 0.421 0.429 0.421 0.429 2,802,123 0.4240 0.00%
2013-10-04 0 1.080 1.070 1.080 1.070 1.080 462,000 495,460 1.0724 0.429 0.425 0.429 0.425 0.429 1,164,192 0.4256 0.00%
2013-10-03 0 1.080 1.070 1.080 1.080 1.090 1,354,000 1,466,320 1.0830 0.429 0.425 0.429 0.429 0.433 3,411,938 0.4298 0.00%
2013-10-02 0 1.080 1.070 1.080 1.070 1.080 1,266,000 1,365,220 1.0784 0.429 0.425 0.429 0.425 0.429 3,190,187 0.4279 0.00%
2013-09-30 0 1.080 1.070 1.080 1.070 1.080 148,000 159,760 1.0795 0.429 0.425 0.429 0.425 0.429 372,944 0.4284 -0.92%
2013-09-27 0 1.090 1.080 1.090 1.080 1.090 152,000 165,180 1.0867 0.433 0.429 0.433 0.429 0.433 383,024 0.4313 -0.91%
2013-09-26 0 1.100 1.090 1.100 1.090 1.100 662,000 721,740 1.0902 0.437 0.433 0.437 0.433 0.437 1,668,171 0.4327 0.00%
2013-09-25 0 1.100 1.090 1.100 1.090 1.100 206,000 224,800 1.0913 0.437 0.433 0.437 0.433 0.437 519,098 0.4331 0.00%
2013-09-24 0 1.100 1.090 1.100 1.090 1.100 510,000 560,760 1.0995 0.437 0.433 0.437 0.433 0.437 1,285,147 0.4363 0.00%
2013-09-23 0 1.100 1.090 1.100 1.090 1.110 648,000 711,980 1.0987 0.437 0.433 0.437 0.433 0.440 1,632,892 0.4360 0.00%
2013-09-19 0 1.100 1.090 1.100 1.100 1.110 1,078,000 1,186,000 1.1002 0.437 0.433 0.437 0.437 0.440 2,716,447 0.4366 -0.90%
2013-09-18 0 1.110 1.100 1.110 1.100 1.110 668,000 736,500 1.1025 0.440 0.437 0.440 0.437 0.440 1,683,290 0.4375 0.00%
2013-09-17 0 1.110 1.090 1.110 1.100 1.110 606,000 667,120 1.1009 0.440 0.433 0.440 0.437 0.440 1,527,056 0.4369 0.00%
2013-09-16 0 1.110 1.090 1.110 1.090 1.120 1,460,000 1,612,500 1.1045 0.440 0.433 0.440 0.433 0.444 3,679,047 0.4383 0.00%
2013-09-13 0 1.110 1.100 1.110 1.080 1.110 1,436,000 1,575,800 1.0974 0.440 0.437 0.440 0.429 0.440 3,618,569 0.4355 1.83%
2013-09-12 0 1.090 1.070 1.090 1.080 1.090 1,130,000 1,226,700 1.0856 0.433 0.425 0.433 0.429 0.433 2,847,482 0.4308 0.93%
2013-09-11 0 1.080 1.070 1.080 1.060 1.080 468,000 500,600 1.0697 0.429 0.425 0.429 0.421 0.429 1,179,311 0.4245 0.93%
2013-09-10 0 1.070 1.060 1.070 1.060 1.090 524,000 563,280 1.0750 0.425 0.421 0.425 0.421 0.433 1,320,425 0.4266 -0.93%
2013-09-09 0 1.080 1.070 1.080 1.070 1.090 146,000 156,880 1.0745 0.429 0.425 0.429 0.425 0.433 367,905 0.4264 -0.92%
2013-09-06 0 1.090 1.080 1.090 1.070 1.090 674,000 725,860 1.0769 0.433 0.429 0.433 0.425 0.433 1,698,409 0.4274 0.93%
2013-09-05 0 1.080 1.060 1.080 1.060 1.080 328,000 352,220 1.0738 0.429 0.421 0.429 0.421 0.429 826,526 0.4261 0.93%
2013-09-04 0 1.070 1.050 1.070 1.050 1.070 532,000 561,820 1.0561 0.425 0.417 0.425 0.417 0.425 1,340,584 0.4191 0.00%
2013-09-03 0 1.070 1.060 1.080 1.060 1.090 460,000 491,120 1.0677 0.425 0.421 0.429 0.421 0.433 1,159,152 0.4237 -0.93%
2013-09-02 0 1.080 1.060 1.080 1.060 1.090 346,000 370,360 1.0704 0.429 0.421 0.429 0.421 0.433 871,884 0.4248 -0.92%
2013-08-30 0 1.090 1.080 1.090 1.070 1.090 192,000 206,920 1.0777 0.433 0.429 0.433 0.425 0.433 483,820 0.4277 1.87%
2013-08-29 0 1.070 1.060 1.070 1.060 1.070 344,000 365,620 1.0628 0.425 0.421 0.425 0.421 0.425 866,844 0.4218 0.00%
2013-08-28 0 1.070 1.060 1.070 1.050 1.080 818,000 866,640 1.0595 0.425 0.421 0.425 0.417 0.429 2,061,274 0.4204 -1.83%
2013-08-27 0 1.090 1.080 1.090 1.080 1.090 152,000 164,820 1.0843 0.433 0.429 0.433 0.429 0.433 383,024 0.4303 -0.91%
2013-08-26 0 1.100 1.080 1.100 1.080 1.100 338,000 368,580 1.0905 0.437 0.429 0.437 0.429 0.437 851,725 0.4327 0.00%
2013-08-23 0 1.100 1.090 1.100 1.100 1.130 1,158,000 1,281,460 1.1066 0.437 0.433 0.437 0.437 0.448 2,918,039 0.4392 -1.79%
2013-08-22 0 1.120 1.110 1.120 1.100 1.120 352,000 390,740 1.1101 0.444 0.440 0.444 0.437 0.444 887,003 0.4405 -0.09%
2013-08-21 0 1.150 1.140 1.150 1.110 1.150 1,878,000 2,128,200 1.1332 0.445 0.441 0.445 0.429 0.445 4,854,788 0.4384 3.60%
2013-08-20 0 1.110 1.100 1.110 1.090 1.130 3,742,000 4,132,640 1.1044 0.429 0.426 0.429 0.422 0.437 9,673,385 0.4272 -1.77%
2013-08-19 1 - - - - - 0 0 - 0.437 - - - - 0 - 0.00%
2013-08-16 0 1.130 1.120 1.130 1.120 1.140 2,014,000 2,264,280 1.1243 0.437 0.433 0.437 0.433 0.441 5,206,360 0.4349 -0.88%
2013-08-15 0 1.140 1.130 1.140 1.140 1.150 832,000 951,000 1.1430 0.441 0.437 0.441 0.441 0.445 2,150,790 0.4422 -0.87%
2013-08-13 0 1.150 1.140 1.150 1.130 1.150 685,000 777,940 1.1357 0.445 0.441 0.445 0.437 0.445 1,770,783 0.4393 0.00%
2013-08-12 0 1.150 1.140 1.150 1.120 1.150 1,004,000 1,140,580 1.1360 0.445 0.441 0.445 0.433 0.445 2,595,425 0.4395 0.00%
2013-08-09 0 1.150 1.140 1.150 1.130 1.160 1,010,000 1,147,140 1.1358 0.445 0.441 0.445 0.437 0.449 2,610,935 0.4394 0.00%
2013-08-08 0 1.150 1.140 1.150 1.140 1.170 1,689,365 1,950,548 1.1546 0.445 0.441 0.445 0.441 0.453 4,367,151 0.4466 0.00%
2013-08-07 0 1.150 1.140 1.150 1.130 1.150 1,088,000 1,242,660 1.1422 0.445 0.441 0.445 0.437 0.445 2,812,572 0.4418 -0.86%
2013-08-06 0 1.160 1.150 1.160 1.140 1.180 1,452,000 1,676,440 1.1546 0.449 0.445 0.449 0.441 0.456 3,753,542 0.4466 0.00%
2013-08-05 0 1.160 1.150 1.160 1.110 1.160 3,059,000 3,479,920 1.1376 0.449 0.445 0.449 0.429 0.449 7,907,773 0.4401 4.50%
2013-08-02 0 1.110 1.100 1.120 1.100 1.120 816,000 901,220 1.1044 0.429 0.426 0.433 0.426 0.433 2,109,429 0.4272 -0.89%
2013-08-01 0 1.120 1.110 1.120 1.100 1.120 520,000 574,680 1.1052 0.433 0.429 0.433 0.426 0.433 1,344,244 0.4275 0.90%
2013-07-31 0 1.110 1.100 1.110 1.100 1.110 392,000 432,040 1.1021 0.429 0.426 0.429 0.426 0.429 1,013,353 0.4263 0.00%
2013-07-30 0 1.110 1.100 1.110 1.110 1.110 280,000 310,800 1.1100 0.429 0.426 0.429 0.429 0.429 723,824 0.4294 0.00%
2013-07-29 0 1.110 1.100 1.110 1.100 1.120 454,000 501,120 1.1038 0.429 0.426 0.429 0.426 0.433 1,173,628 0.4270 -0.89%
2013-07-26 0 1.120 1.100 1.120 1.100 1.120 304,000 338,500 1.1135 0.433 0.426 0.433 0.426 0.433 785,866 0.4307 0.00%
2013-07-25 0 1.120 1.110 1.120 1.090 1.120 964,000 1,065,760 1.1056 0.433 0.429 0.433 0.422 0.433 2,492,021 0.4277 1.82%
2013-07-24 0 1.100 1.100 1.120 1.100 1.120 632,000 698,700 1.1055 0.426 0.426 0.433 0.426 0.433 1,633,773 0.4277 -1.79%
2013-07-23 0 1.120 1.110 1.120 1.100 1.140 1,903,110 2,121,476 1.1147 0.433 0.429 0.433 0.426 0.441 4,919,700 0.4312 0.00%
2013-07-22 0 1.120 1.110 1.120 1.100 1.120 232,000 257,940 1.1118 0.433 0.429 0.433 0.426 0.433 599,740 0.4301 1.82%
2013-07-19 0 1.100 1.090 1.100 1.090 1.140 2,416,000 2,680,820 1.1096 0.426 0.422 0.426 0.422 0.441 6,245,564 0.4292 -0.90%
2013-07-18 0 1.110 1.100 1.110 1.090 1.120 1,166,000 1,284,480 1.1016 0.429 0.426 0.429 0.422 0.433 3,014,208 0.4261 0.91%
2013-07-17 0 1.100 1.080 1.100 1.060 1.110 1,694,000 1,845,300 1.0893 0.426 0.418 0.426 0.410 0.429 4,379,133 0.4214 3.77%
2013-07-16 0 1.060 1.050 1.060 1.050 1.060 546,000 575,700 1.0544 0.410 0.406 0.410 0.406 0.410 1,411,456 0.4079 -0.93%
2013-07-15 0 1.070 1.050 1.070 1.030 1.070 650,000 688,220 1.0588 0.414 0.406 0.414 0.398 0.414 1,680,305 0.4096 1.90%
2013-07-12 0 1.050 1.040 1.050 1.020 1.050 508,000 526,100 1.0356 0.406 0.402 0.406 0.395 0.406 1,313,223 0.4006 0.96%
2013-07-11 0 1.040 1.040 1.050 1.020 1.050 1,384,000 1,433,080 1.0355 0.402 0.402 0.406 0.395 0.406 3,577,757 0.4006 2.97%
2013-07-10 0 1.010 1.000 1.010 0.990 1.020 1,170,000 1,175,920 1.0051 0.391 0.387 0.391 0.383 0.395 3,024,549 0.3888 -1.94%
2013-07-09 0 1.030 1.020 1.030 1.010 1.040 346,000 353,060 1.0204 0.398 0.395 0.398 0.391 0.402 894,439 0.3947 -0.96%
2013-07-08 0 1.040 1.040 1.050 1.000 1.040 348,000 353,560 1.0160 0.402 0.402 0.406 0.387 0.402 899,609 0.3930 0.97%
2013-07-05 0 1.030 1.020 1.030 1.010 1.040 198,000 203,220 1.0264 0.398 0.395 0.398 0.391 0.402 511,847 0.3970 0.00%
2013-07-04 0 1.030 1.020 1.030 1.020 1.030 596,000 612,200 1.0272 0.398 0.395 0.398 0.395 0.398 1,540,710 0.3973 0.00%
2013-07-03 0 1.030 1.020 1.030 1.010 1.050 1,380,000 1,410,560 1.0221 0.398 0.395 0.398 0.391 0.406 3,567,416 0.3954 -1.90%
2013-07-02 0 1.050 1.050 1.060 1.020 1.070 458,000 479,680 1.0473 0.406 0.406 0.410 0.395 0.414 1,183,969 0.4051 0.96%
2013-06-28 0 1.040 1.040 1.050 1.030 1.050 770,000 802,840 1.0426 0.402 0.402 0.406 0.398 0.406 1,990,515 0.4033 -1.89%
2013-06-27 0 1.060 1.060 1.070 1.010 1.090 2,044,000 2,147,380 1.0506 0.410 0.410 0.414 0.391 0.422 5,283,912 0.4064 6.00%
2013-06-26 1 - - - - - 0 0 - 0.387 - - - - 0 - 0.00%
2013-06-25 0 1.000 0.990 1.000 0.920 1.030 2,410,000 2,388,480 0.9911 0.387 0.383 0.387 0.356 0.398 6,230,053 0.3834 -3.85%
2013-06-24 0 1.040 1.040 1.050 1.020 1.080 1,516,000 1,575,540 1.0393 0.402 0.402 0.406 0.395 0.418 3,918,988 0.4020 -3.70%
2013-06-21 0 1.080 1.070 1.080 1.000 1.130 6,722,000 7,171,400 1.0669 0.418 0.414 0.418 0.387 0.437 17,376,936 0.4127 -6.09%
2013-06-20 0 1.150 1.140 1.150 1.140 1.170 1,992,000 2,299,440 1.1543 0.445 0.441 0.445 0.441 0.453 5,149,488 0.4465 -2.54%
2013-06-19 0 1.180 1.160 1.180 1.140 1.180 1,462,000 1,689,060 1.1553 0.456 0.449 0.456 0.441 0.456 3,779,393 0.4469 1.72%
2013-06-18 0 1.160 1.140 1.160 1.130 1.160 1,050,000 1,205,520 1.1481 0.449 0.441 0.449 0.437 0.449 2,714,338 0.4441 2.65%
2013-06-17 0 1.130 1.130 1.140 1.130 1.170 2,796,000 3,221,760 1.1523 0.437 0.437 0.441 0.437 0.453 7,227,896 0.4457 0.89%
2013-06-14 0 1.120 1.120 1.130 1.110 1.240 4,092,000 4,757,100 1.1625 0.433 0.433 0.437 0.429 0.480 10,578,165 0.4497 2.75%
2013-06-13 0 1.090 1.080 1.100 1.080 1.110 2,094,000 2,284,140 1.0908 0.422 0.418 0.426 0.418 0.429 5,413,166 0.4220 -3.54%
2013-06-11 0 1.130 1.110 1.130 1.100 1.160 1,504,000 1,702,360 1.1319 0.437 0.429 0.437 0.426 0.449 3,887,967 0.4379 -1.74%
2013-06-10 0 1.150 1.140 1.150 1.140 1.180 1,368,000 1,584,860 1.1585 0.445 0.441 0.445 0.441 0.456 3,536,395 0.4482 0.88%
2013-06-07 0 1.140 1.120 1.140 1.130 1.140 734,000 831,880 1.1334 0.441 0.433 0.441 0.437 0.441 1,897,452 0.4384 0.00%
2013-06-06 0 1.140 1.130 1.140 1.130 1.160 1,662,000 1,899,520 1.1429 0.441 0.437 0.441 0.437 0.449 4,296,410 0.4421 -2.56%
2013-06-05 0 1.170 1.160 1.170 1.150 1.190 1,038,000 1,202,380 1.1584 0.453 0.449 0.453 0.445 0.460 2,683,317 0.4481 -1.68%
2013-06-04 0 1.190 1.170 1.190 1.170 1.230 1,864,000 2,227,280 1.1949 0.460 0.453 0.460 0.453 0.476 4,818,597 0.4622 -0.83%
2013-06-03 0 1.200 1.190 1.200 1.160 1.240 3,854,000 4,608,640 1.1958 0.464 0.460 0.464 0.449 0.480 9,962,915 0.4626 3.45%
2013-05-31 0 1.160 1.140 1.150 1.150 1.170 536,000 622,180 1.1608 0.449 0.441 0.445 0.445 0.453 1,385,605 0.4490 -0.85%
2013-05-30 0 1.170 1.160 1.180 1.150 1.190 1,074,000 1,243,820 1.1581 0.453 0.449 0.456 0.445 0.460 2,776,380 0.4480 0.00%
2013-05-29 0 1.170 1.150 1.180 1.150 1.180 800,000 937,020 1.1713 0.453 0.445 0.456 0.445 0.456 2,068,067 0.4531 -0.85%
2013-05-28 0 1.180 1.170 1.190 1.130 1.180 1,538,000 1,772,820 1.1527 0.456 0.453 0.460 0.437 0.456 3,975,860 0.4459 4.42%
2013-05-27 0 1.130 1.120 1.130 1.120 1.160 1,592,000 1,808,140 1.1358 0.437 0.433 0.437 0.433 0.449 4,115,454 0.4394 -1.74%
2013-05-24 0 1.150 1.150 1.170 1.150 1.170 728,000 840,140 1.1540 0.445 0.445 0.453 0.445 0.453 1,881,941 0.4464 -2.54%
2013-05-23 0 1.180 1.160 1.180 1.140 1.190 2,554,000 2,974,160 1.1645 0.456 0.449 0.456 0.441 0.460 6,602,305 0.4505 -0.84%
2013-05-22 0 1.190 1.180 1.190 1.170 1.210 1,628,000 1,926,980 1.1836 0.460 0.456 0.460 0.453 0.468 4,208,517 0.4579 -0.83%
2013-05-21 0 1.200 1.190 1.200 1.090 1.210 7,694,000 8,966,620 1.1654 0.464 0.460 0.464 0.422 0.468 19,889,638 0.4508 10.09%
2013-05-20 0 1.090 1.080 1.090 1.070 1.090 690,000 746,760 1.0823 0.422 0.418 0.422 0.414 0.422 1,783,708 0.4187 0.93%
2013-05-16 0 1.080 1.080 1.090 1.060 1.100 880,000 953,860 1.0839 0.418 0.418 0.422 0.410 0.426 2,274,874 0.4193 -1.82%
2013-05-15 0 1.100 1.070 1.100 1.060 1.100 614,000 662,380 1.0788 0.426 0.414 0.426 0.410 0.426 1,587,242 0.4173 0.92%
2013-05-14 0 1.090 1.080 1.090 1.080 1.090 400,000 435,620 1.0891 0.422 0.418 0.422 0.418 0.422 1,034,034 0.4213 -0.91%
2013-05-13 0 1.100 1.090 1.100 1.090 1.110 312,000 344,100 1.1029 0.426 0.422 0.426 0.422 0.429 806,546 0.4266 -1.79%
2013-05-10 0 1.120 1.120 1.130 1.070 1.130 1,460,000 1,598,620 1.0949 0.433 0.433 0.437 0.414 0.437 3,774,223 0.4236 3.70%
2013-05-09 0 1.080 1.060 1.080 1.060 1.080 394,000 420,640 1.0676 0.418 0.410 0.418 0.410 0.418 1,018,523 0.4130 0.93%
2013-05-08 0 1.070 1.060 1.070 1.060 1.070 356,000 377,600 1.0607 0.414 0.410 0.414 0.410 0.414 920,290 0.4103 0.00%
2013-05-07 0 1.070 1.070 1.080 1.070 1.080 604,000 646,420 1.0702 0.414 0.414 0.418 0.414 0.418 1,561,391 0.4140 -0.93%
2013-05-06 0 1.080 1.070 1.080 1.070 1.080 500,000 537,200 1.0744 0.418 0.414 0.418 0.414 0.418 1,292,542 0.4156 0.00%
2013-05-03 0 1.080 1.060 1.080 1.060 1.080 718,000 772,520 1.0759 0.418 0.410 0.418 0.410 0.418 1,856,091 0.4162 0.00%
2013-05-02 0 1.080 1.060 1.080 1.050 1.080 1,290,000 1,363,500 1.0570 0.418 0.410 0.418 0.406 0.418 3,334,759 0.4089 1.89%
2013-04-30 0 1.060 1.050 1.060 1.050 1.060 812,000 852,720 1.0501 0.410 0.406 0.410 0.406 0.410 2,099,088 0.4062 0.95%
2013-04-29 0 1.050 1.040 1.050 1.050 1.060 250,000 263,460 1.0538 0.406 0.402 0.406 0.406 0.410 646,271 0.4077 0.00%
2013-04-26 0 1.050 1.040 1.050 1.040 1.060 446,000 467,940 1.0492 0.406 0.402 0.406 0.402 0.410 1,152,948 0.4059 -0.94%
2013-04-25 0 1.060 1.050 1.060 1.050 1.060 968,000 1,017,640 1.0513 0.410 0.406 0.410 0.406 0.410 2,502,362 0.4067 -0.93%
2013-04-24 0 1.070 1.050 1.070 1.050 1.070 552,000 585,080 1.0599 0.414 0.406 0.414 0.406 0.414 1,426,967 0.4100 0.94%
2013-04-23 0 1.060 1.050 1.060 1.050 1.070 430,000 456,600 1.0619 0.410 0.406 0.410 0.406 0.414 1,111,586 0.4108 -1.85%
2013-04-22 0 1.080 1.070 1.080 1.050 1.080 1,090,000 1,161,060 1.0652 0.418 0.414 0.418 0.406 0.418 2,817,742 0.4121 2.86%
2013-04-19 0 1.050 1.040 1.050 1.020 1.050 248,000 256,700 1.0351 0.406 0.402 0.406 0.395 0.406 641,101 0.4004 0.96%
2013-04-18 0 1.040 1.020 1.040 1.030 1.040 190,000 196,240 1.0328 0.402 0.395 0.402 0.398 0.402 491,166 0.3995 0.00%
2013-04-17 0 1.040 1.030 1.040 1.030 1.050 246,000 255,560 1.0389 0.402 0.398 0.402 0.398 0.406 635,931 0.4019 -0.95%
2013-04-16 0 1.050 1.040 1.050 1.020 1.060 680,000 702,660 1.0333 0.406 0.402 0.406 0.395 0.410 1,757,857 0.3997 -0.94%
2013-04-15 0 1.060 1.040 1.060 1.040 1.060 430,000 450,740 1.0482 0.410 0.402 0.410 0.402 0.410 1,111,586 0.4055 0.95%
2013-04-12 0 1.050 1.040 1.050 1.030 1.080 1,034,000 1,087,380 1.0516 0.406 0.402 0.406 0.398 0.418 2,672,977 0.4068 1.94%
2013-04-11 0 1.030 1.010 1.030 1.020 1.040 216,000 222,560 1.0304 0.398 0.391 0.398 0.395 0.402 558,378 0.3986 0.98%
2013-04-10 0 1.020 1.010 1.020 1.000 1.020 258,000 261,280 1.0127 0.395 0.391 0.395 0.387 0.395 666,952 0.3918 0.00%
2013-04-09 0 1.020 1.010 1.020 1.010 1.040 364,000 372,180 1.0225 0.395 0.391 0.395 0.391 0.402 940,971 0.3955 -1.92%
2013-04-08 0 1.040 1.030 1.040 0.990 1.040 2,032,000 2,045,100 1.0064 0.402 0.398 0.402 0.383 0.402 5,252,891 0.3893 6.12%
2013-04-05 0 0.980 0.960 0.980 0.960 1.030 2,860,000 2,820,360 0.9861 0.379 0.371 0.379 0.371 0.398 7,393,341 0.3815 -5.77%
2013-04-03 0 1.040 1.030 1.040 1.030 1.050 628,000 654,900 1.0428 0.402 0.398 0.402 0.398 0.406 1,623,433 0.4034 -1.89%
2013-04-02 0 1.060 1.050 1.060 1.050 1.060 328,000 344,440 1.0501 0.410 0.406 0.410 0.406 0.410 847,908 0.4062 -0.93%
2013-03-28 0 1.070 1.040 1.070 1.050 1.070 562,000 592,980 1.0551 0.414 0.402 0.414 0.406 0.414 1,452,817 0.4082 0.00%
2013-03-27 0 1.070 1.050 1.070 1.050 1.070 436,000 460,980 1.0573 0.414 0.406 0.414 0.406 0.414 1,127,097 0.4090 0.00%
2013-03-26 0 1.070 1.060 1.070 1.050 1.070 530,000 557,940 1.0527 0.414 0.410 0.414 0.406 0.414 1,370,095 0.4072 0.00%
2013-03-25 0 1.070 1.060 1.070 1.050 1.070 360,000 381,660 1.0602 0.414 0.410 0.414 0.406 0.414 930,630 0.4101 -0.93%
2013-03-22 0 1.080 1.060 1.080 1.060 1.080 444,000 473,980 1.0675 0.418 0.410 0.418 0.410 0.418 1,147,777 0.4130 0.00%
2013-03-21 0 1.080 1.070 1.080 1.070 1.090 442,000 475,360 1.0755 0.418 0.414 0.418 0.414 0.422 1,142,607 0.4160 0.00%
2013-03-20 0 1.080 1.070 1.080 1.060 1.080 884,000 950,900 1.0757 0.418 0.414 0.418 0.410 0.418 2,285,214 0.4161 1.89%
2013-03-19 0 1.060 1.050 1.060 1.010 1.060 820,000 849,620 1.0361 0.410 0.406 0.410 0.391 0.410 2,119,769 0.4008 0.00%
2013-03-18 0 1.060 1.050 1.060 1.030 1.060 1,544,000 1,621,340 1.0501 0.410 0.406 0.410 0.398 0.410 3,991,370 0.4062 -2.75%
2013-03-15 0 1.090 1.060 1.090 1.060 1.090 754,000 805,120 1.0678 0.422 0.410 0.422 0.410 0.422 1,949,154 0.4131 0.93%
2013-03-14 0 1.080 1.070 1.080 1.050 1.080 920,000 973,140 1.0578 0.418 0.414 0.418 0.406 0.418 2,378,278 0.4092 1.89%
2013-03-13 0 1.060 1.050 1.060 1.050 1.080 1,230,000 1,307,920 1.0633 0.410 0.406 0.410 0.406 0.418 3,179,654 0.4113 -2.75%
2013-03-12 0 1.090 1.080 1.100 1.080 1.130 2,836,000 3,089,340 1.0893 0.422 0.418 0.426 0.418 0.437 7,331,299 0.4214 -2.68%
2013-03-11 0 1.120 1.110 1.120 1.090 1.170 3,152,000 3,551,360 1.1267 0.433 0.429 0.433 0.422 0.453 8,148,186 0.4358 -2.61%
2013-03-08 0 1.150 1.140 1.150 1.100 1.150 5,054,000 5,730,240 1.1338 0.445 0.441 0.445 0.426 0.445 13,065,016 0.4386 5.50%
2013-03-07 0 1.090 1.080 1.090 1.070 1.100 994,000 1,078,580 1.0851 0.422 0.418 0.422 0.414 0.426 2,569,574 0.4198 -0.91%
2013-03-06 0 1.100 1.080 1.100 1.070 1.100 1,458,000 1,585,220 1.0873 0.426 0.418 0.426 0.414 0.426 3,769,053 0.4206 0.92%
2013-03-05 0 1.090 1.080 1.090 1.050 1.100 2,428,000 2,597,400 1.0698 0.422 0.418 0.422 0.406 0.426 6,276,585 0.4138 0.93%
2013-03-04 0 1.080 1.070 1.080 1.060 1.080 1,994,000 2,142,940 1.0747 0.418 0.414 0.418 0.410 0.418 5,154,658 0.4157 2.86%
2013-03-01 0 1.050 1.050 1.060 1.030 1.060 2,636,000 2,765,940 1.0493 0.406 0.406 0.410 0.398 0.410 6,814,282 0.4059 0.00%
2013-02-28 0 1.050 1.040 1.050 1.000 1.070 4,412,000 4,580,980 1.0383 0.406 0.402 0.406 0.387 0.414 11,405,392 0.4017 5.00%
2013-02-27 0 1.000 0.990 1.000 0.990 1.000 824,000 815,960 0.9902 0.387 0.383 0.387 0.383 0.387 2,130,109 0.3831 0.00%
2013-02-26 0 1.000 0.990 1.000 0.990 1.000 1,476,000 1,461,760 0.9904 0.387 0.383 0.387 0.383 0.387 3,815,584 0.3831 -0.99%
2013-02-25 0 1.010 1.000 1.010 0.980 1.010 1,546,000 1,538,060 0.9949 0.391 0.387 0.391 0.379 0.391 3,996,540 0.3848 1.00%
2013-02-22 0 1.000 0.990 1.000 0.980 1.000 704,000 696,440 0.9893 0.387 0.383 0.387 0.379 0.387 1,819,899 0.3827 0.00%
2013-02-21 0 1.000 0.980 0.990 0.980 1.000 1,604,000 1,589,000 0.9906 0.387 0.379 0.383 0.379 0.387 4,146,475 0.3832 -0.99%
2013-02-20 0 1.010 1.000 1.010 0.990 1.010 566,000 562,860 0.9945 0.391 0.387 0.391 0.383 0.391 1,463,158 0.3847 1.00%
2013-02-19 0 1.000 0.990 1.000 0.990 1.020 928,000 928,300 1.0003 0.387 0.383 0.387 0.383 0.395 2,398,958 0.3870 -1.96%
2013-02-18 0 1.020 1.000 1.020 1.000 1.020 1,510,000 1,524,300 1.0095 0.395 0.387 0.395 0.387 0.395 3,903,477 0.3905 2.00%
2013-02-15 0 1.000 0.990 1.000 0.990 1.000 1,322,000 1,311,120 0.9918 0.387 0.383 0.387 0.383 0.387 3,417,481 0.3837 0.00%
2013-02-14 0 1.000 0.990 1.000 0.990 1.000 1,036,000 1,029,760 0.9940 0.387 0.383 0.387 0.383 0.387 2,678,147 0.3845 0.00%
2013-02-08 0 1.000 0.990 1.010 0.980 1.000 1,034,000 1,027,820 0.9940 0.387 0.383 0.391 0.379 0.387 2,672,977 0.3845 0.00%
2013-02-07 0 1.000 0.990 1.000 0.980 1.010 724,000 721,920 0.9971 0.387 0.383 0.387 0.379 0.391 1,871,601 0.3857 0.00%
2013-02-06 0 1.000 0.990 1.000 0.980 1.000 692,000 685,900 0.9912 0.387 0.383 0.387 0.379 0.387 1,788,878 0.3834 0.00%
2013-02-05 0 1.000 0.990 1.000 0.980 1.000 1,226,000 1,212,800 0.9892 0.387 0.383 0.387 0.379 0.387 3,169,313 0.3827 -0.99%
2013-02-04 0 1.010 0.990 1.010 0.990 1.010 1,206,000 1,205,060 0.9992 0.391 0.383 0.391 0.383 0.391 3,117,612 0.3865 -0.98%
2013-02-01 0 1.020 1.010 1.020 1.000 1.020 758,000 762,180 1.0055 0.395 0.391 0.395 0.387 0.395 1,959,494 0.3890 0.00%
2013-01-31 0 1.020 1.000 1.020 1.000 1.020 784,000 785,880 1.0024 0.395 0.387 0.395 0.387 0.395 2,026,706 0.3878 0.99%
2013-01-30 0 1.010 1.000 1.010 0.990 1.010 1,010,000 1,009,540 0.9995 0.391 0.387 0.391 0.383 0.391 2,610,935 0.3867 1.00%
2013-01-29 0 1.000 0.990 1.000 0.990 1.000 912,000 904,040 0.9913 0.387 0.383 0.387 0.383 0.387 2,357,597 0.3835 -0.99%
2013-01-28 0 1.010 1.000 1.010 0.990 1.030 1,272,000 1,274,000 1.0016 0.391 0.387 0.391 0.383 0.398 3,288,227 0.3874 -1.94%
2013-01-25 0 1.030 1.010 1.030 1.020 1.040 1,762,000 1,806,540 1.0253 0.398 0.391 0.398 0.395 0.402 4,554,918 0.3966 -2.83%
2013-01-24 0 1.060 1.040 1.060 1.040 1.060 1,048,000 1,104,700 1.0541 0.410 0.402 0.410 0.402 0.410 2,709,168 0.4078 1.92%
2013-01-23 0 1.040 1.020 1.040 1.030 1.060 1,310,000 1,355,220 1.0345 0.402 0.395 0.402 0.398 0.410 3,386,460 0.4002 0.00%
2013-01-22 0 1.040 1.030 1.040 1.020 1.040 414,000 426,060 1.0291 0.402 0.398 0.402 0.395 0.402 1,070,225 0.3981 0.00%
2013-01-21 0 1.040 1.030 1.040 1.030 1.050 1,006,000 1,043,960 1.0377 0.402 0.398 0.402 0.398 0.406 2,600,595 0.4014 0.97%
2013-01-18 0 1.030 1.020 1.030 1.020 1.050 1,900,000 1,964,800 1.0341 0.398 0.395 0.398 0.395 0.406 4,911,660 0.4000 -0.96%
2013-01-17 0 1.040 1.030 1.040 1.020 1.050 2,524,000 2,614,600 1.0359 0.402 0.398 0.402 0.395 0.406 6,524,753 0.4007 1.96%
2013-01-16 0 1.020 1.000 1.020 0.980 1.040 3,174,000 3,229,960 1.0176 0.395 0.387 0.395 0.379 0.402 8,205,057 0.3937 0.99%
2013-01-15 0 1.010 0.980 1.010 0.970 1.010 570,000 562,080 0.9861 0.391 0.379 0.391 0.375 0.391 1,473,498 0.3815 1.00%
2013-01-14 0 1.000 0.990 1.000 0.950 1.010 3,320,000 3,297,020 0.9931 0.387 0.383 0.387 0.367 0.391 8,582,480 0.3842 4.17%
2013-01-11 0 0.960 0.940 0.960 0.940 0.970 1,570,000 1,493,420 0.9512 0.371 0.364 0.371 0.364 0.375 4,058,582 0.3680 -2.04%
2013-01-10 0 0.980 0.970 0.980 0.920 0.980 4,046,000 3,881,940 0.9595 0.379 0.375 0.379 0.356 0.379 10,459,251 0.3711 7.69%
2013-01-09 0 0.910 0.900 0.910 0.890 0.910 410,701 370,510 0.9021 0.352 0.348 0.352 0.344 0.352 1,061,697 0.3490 0.00%
2013-01-08 0 0.910 0.900 0.910 0.900 0.910 924,000 834,060 0.9027 0.352 0.348 0.352 0.348 0.352 2,388,618 0.3492 -1.09%
2013-01-07 0 0.920 0.910 0.920 0.900 0.920 1,148,000 1,042,520 0.9081 0.356 0.352 0.356 0.348 0.356 2,967,677 0.3513 1.10%
2013-01-04 0 0.910 0.900 0.910 0.890 0.910 528,000 473,940 0.8976 0.352 0.348 0.352 0.344 0.352 1,364,924 0.3472 0.00%
2013-01-03 0 0.910 0.900 0.910 0.890 0.920 1,094,000 992,540 0.9073 0.352 0.348 0.352 0.344 0.356 2,828,082 0.3510 1.11%
2013-01-02 0 0.900 0.890 0.900 0.880 0.900 1,294,000 1,156,700 0.8939 0.348 0.344 0.348 0.340 0.348 3,345,099 0.3458 0.00%
2012-12-31 0 0.900 0.880 0.900 0.880 0.900 194,000 171,740 0.8853 0.348 0.340 0.348 0.340 0.348 501,506 0.3424 0.00%
2012-12-28 0 0.900 0.880 0.900 0.880 0.900 64,000 56,720 0.8863 0.348 0.340 0.348 0.340 0.348 165,445 0.3428 0.00%
2012-12-27 0 0.900 0.890 0.900 0.880 0.910 792,000 708,740 0.8949 0.348 0.344 0.348 0.340 0.352 2,047,387 0.3462 1.12%
2012-12-24 0 0.890 0.880 0.890 0.870 0.890 64,000 56,680 0.8856 0.344 0.340 0.344 0.337 0.344 165,445 0.3426 1.14%
2012-12-21 0 0.880 0.860 0.880 0.860 0.880 210,000 181,440 0.8640 0.340 0.333 0.340 0.333 0.340 542,868 0.3342 0.00%
2012-12-20 0 0.880 0.860 0.880 0.860 0.880 472,000 409,360 0.8673 0.340 0.333 0.340 0.333 0.340 1,220,160 0.3355 0.00%
2012-12-19 0 0.880 0.860 0.880 0.860 0.880 440,000 383,780 0.8722 0.340 0.333 0.340 0.333 0.340 1,137,437 0.3374 0.00%
2012-12-18 0 0.880 0.870 0.880 0.870 0.890 352,000 307,180 0.8727 0.340 0.337 0.340 0.337 0.344 909,950 0.3376 -2.22%
2012-12-17 0 0.900 0.880 0.900 0.860 0.900 3,362,023 2,960,880 0.8807 0.348 0.340 0.348 0.333 0.348 8,691,113 0.3407 0.00%
2012-12-14 0 0.900 0.890 0.900 0.880 0.900 796,000 712,060 0.8945 0.348 0.344 0.348 0.340 0.348 2,057,727 0.3460 2.27%
2012-12-13 0 0.880 0.860 0.880 0.850 0.880 1,832,000 1,574,860 0.8596 0.340 0.333 0.340 0.329 0.340 4,735,874 0.3325 -2.22%
2012-12-12 0 0.900 0.890 0.900 0.880 0.910 1,772,000 1,584,320 0.8941 0.348 0.344 0.348 0.340 0.352 4,580,769 0.3459 0.00%
2012-12-11 0 0.900 0.890 0.900 0.890 0.940 3,184,000 2,899,220 0.9106 0.348 0.344 0.348 0.344 0.364 8,230,908 0.3522 -1.10%
2012-12-10 0 0.910 0.900 0.910 0.850 0.950 5,250,000 4,671,460 0.8898 0.352 0.348 0.352 0.329 0.367 13,571,692 0.3442 7.06%
2012-12-07 0 0.850 0.830 0.850 0.820 0.850 2,022,000 1,692,320 0.8370 0.329 0.321 0.329 0.317 0.329 5,227,040 0.3238 1.19%
2012-12-06 0 0.840 0.830 0.840 0.780 0.850 6,176,000 5,081,060 0.8227 0.325 0.321 0.325 0.302 0.329 15,965,480 0.3183 9.09%
2012-12-05 0 0.770 0.760 0.770 0.760 0.770 888,000 681,140 0.7670 0.298 0.294 0.298 0.294 0.298 2,295,555 0.2967 0.00%
2012-12-04 0 0.770 0.760 0.770 0.750 0.770 1,104,000 840,320 0.7612 0.298 0.294 0.298 0.290 0.298 2,853,933 0.2944 -1.28%
2012-12-03 0 0.780 0.750 0.780 0.750 0.800 4,272,000 3,323,020 0.7779 0.302 0.290 0.302 0.290 0.309 11,043,480 0.3009 0.00%
2012-11-30 0 0.780 0.770 0.780 0.750 0.800 7,805,200 6,084,416 0.7795 0.302 0.298 0.302 0.290 0.309 20,177,100 0.3016 9.86%
2012-11-29 0 0.710 0.710 0.720 0.690 0.720 2,260,000 1,588,080 0.7027 0.275 0.275 0.279 0.267 0.279 5,842,290 0.2718 3.35%
2012-11-28 0 0.710 0.700 0.710 0.700 0.720 748,000 528,900 0.7071 0.266 0.262 0.266 0.262 0.269 1,998,379 0.2647 0.00%
2012-11-27 0 0.710 0.690 0.710 0.690 0.710 372,000 261,700 0.7035 0.266 0.258 0.266 0.258 0.266 993,846 0.2633 -1.39%
2012-11-26 0 0.720 0.710 0.720 0.700 0.740 2,340,000 1,678,480 0.7173 0.269 0.266 0.269 0.262 0.277 6,251,614 0.2685 5.88%
2012-11-23 0 0.680 0.670 0.690 0.670 0.690 1,250,000 849,500 0.6796 0.255 0.251 0.258 0.251 0.258 3,339,538 0.2544 1.49%
2012-11-22 0 0.670 0.660 0.680 0.660 0.670 250,000 167,300 0.6692 0.251 0.247 0.255 0.247 0.251 667,908 0.2505 0.00%
2012-11-21 0 0.670 0.660 0.680 0.670 0.680 316,000 213,280 0.6749 0.251 0.247 0.255 0.251 0.255 844,235 0.2526 -1.47%
2012-11-20 0 0.680 0.670 0.690 0.680 0.680 302,000 205,360 0.6800 0.255 0.251 0.258 0.255 0.255 806,832 0.2545 0.00%
2012-11-19 0 0.680 0.670 0.690 0.670 0.710 2,048,000 1,398,480 0.6829 0.255 0.251 0.258 0.251 0.266 5,471,498 0.2556 1.49%
2012-11-16 0 0.670 0.660 0.680 0.640 0.740 2,892,000 1,948,700 0.6738 0.251 0.247 0.255 0.240 0.277 7,726,354 0.2522 0.00%
2012-11-15 0 0.670 0.640 0.680 0.580 0.680 3,384,000 2,157,280 0.6375 0.251 0.240 0.255 0.217 0.255 9,040,796 0.2386 17.54%
2012-11-14 0 0.570 0.550 0.650 0.530 0.570 30,000 16,300 0.5433 0.213 0.206 0.243 0.198 0.213 80,149 0.2034 3.64%
2012-11-13 0 0.550 0.495 0.550 0.520 0.550 42,000 21,900 0.5214 0.206 0.185 0.206 0.195 0.206 112,208 0.1952 3.77%
2012-11-12 0 0.530 0.490 0.580 0.530 0.530 40,000 21,200 0.5300 0.198 0.183 0.217 0.198 0.198 106,865 0.1984 1.92%
2012-11-09 0 0.520 0.520 0.570 0.520 0.520 10,000 5,200 0.5200 0.195 0.195 0.213 0.195 0.195 26,716 0.1946 -5.45%
2012-11-08 0 0.550 0.530 0.560 0.470 0.600 56,000 31,840 0.5686 0.206 0.198 0.210 0.176 0.225 149,611 0.2128 1.85%
2012-11-07 0 0.540 0.510 0.550 - - 0 0 - 0.202 0.191 0.206 - - 0 - 0.00%
2012-11-06 0 0.540 0.530 0.570 0.500 0.540 18,000 9,360 0.5200 0.202 0.198 0.213 0.187 0.202 48,089 0.1946 0.00%
2012-11-05 0 0.540 0.530 0.570 - - 70,000 37,100 0.5300 0.202 0.198 0.213 - - 187,014 0.1984 0.00%
2012-11-02 0 0.540 0.540 0.560 0.540 0.570 4,000 2,220 0.5550 0.202 0.202 0.210 0.202 0.213 10,687 0.2077 -1.82%
2012-11-01 0 0.550 0.530 0.570 - - 0 0 - 0.206 0.198 0.213 - - 0 - 0.00%
2012-10-31 0 0.550 0.550 0.570 - - 0 0 - 0.206 0.206 0.213 - - 0 - 3.77%
2012-10-30 0 0.530 0.530 0.550 0.530 0.560 50,000 26,560 0.5312 0.198 0.198 0.206 0.198 0.210 133,582 0.1988 0.00%
2012-10-29 0 0.530 0.530 0.570 0.530 0.550 120,000 65,040 0.5420 0.198 0.198 0.213 0.198 0.206 320,596 0.2029 -3.64%
2012-10-26 0 0.550 0.530 0.560 0.520 0.550 54,000 28,740 0.5322 0.206 0.198 0.210 0.195 0.206 144,268 0.1992 7.84%
2012-10-25 0 0.510 0.510 0.540 0.510 0.530 92,000 47,140 0.5124 0.191 0.191 0.202 0.191 0.198 245,790 0.1918 -10.53%
2012-10-24 0 0.570 0.570 0.590 - - 0 0 - 0.213 0.213 0.221 - - 0 - 1.79%
2012-10-22 0 0.560 0.530 0.570 0.560 0.560 50,000 28,000 0.5600 0.210 0.198 0.213 0.210 0.210 133,582 0.2096 0.00%
2012-10-19 0 0.560 0.530 0.570 0.560 0.560 100,000 56,000 0.5600 0.210 0.198 0.213 0.210 0.210 267,163 0.2096 1.82%
2012-10-18 0 0.550 0.550 0.590 0.540 0.550 140,000 76,600 0.5471 0.206 0.206 0.221 0.202 0.206 374,028 0.2048 1.85%
2012-10-17 0 0.540 0.530 0.550 0.500 0.540 10,412 5,301 0.5091 0.202 0.198 0.206 0.187 0.202 27,817 0.1906 0.00%
2012-10-16 0 0.540 0.510 0.540 0.510 0.550 64,000 34,600 0.5406 0.202 0.191 0.202 0.191 0.206 170,984 0.2024 1.89%
2012-10-15 0 0.530 0.500 0.580 - - 0 0 - 0.198 0.187 0.217 - - 0 - 0.00%
2012-10-12 0 0.530 0.500 0.550 - - 0 0 - 0.198 0.187 0.206 - - 0 - 0.00%
2012-10-11 0 0.530 0.530 0.550 0.530 0.530 20,000 10,600 0.5300 0.198 0.198 0.206 0.198 0.198 53,433 0.1984 -3.64%
2012-10-10 0 0.550 0.550 0.570 0.530 0.550 324,000 175,660 0.5422 0.206 0.206 0.213 0.198 0.206 865,608 0.2029 3.77%
2012-10-09 0 0.530 0.520 0.540 0.520 0.530 196,000 102,420 0.5226 0.198 0.195 0.202 0.195 0.198 523,639 0.1956 3.92%
2012-10-08 0 0.510 0.500 0.520 0.500 0.510 284,000 143,100 0.5039 0.191 0.187 0.195 0.187 0.191 758,743 0.1886 2.00%
2012-10-05 0 0.500 0.500 0.510 0.480 0.510 328,000 163,020 0.4970 0.187 0.187 0.191 0.180 0.191 876,295 0.1860 -1.96%
2012-10-04 0 0.510 0.495 0.580 0.500 0.520 100,000 50,580 0.5058 0.191 0.185 0.217 0.187 0.195 267,163 0.1893 4.08%
2012-10-03 0 0.490 0.455 0.540 0.490 0.500 166,000 82,400 0.4964 0.183 0.170 0.202 0.183 0.187 443,491 0.1858 0.00%
2012-09-28 0 0.490 0.450 0.490 - - 0 0 - 0.183 0.168 0.183 - - 0 - 0.00%
2012-09-27 0 0.490 0.450 0.490 - - 0 0 - 0.183 0.168 0.183 - - 0 - 0.00%
2012-09-26 0 0.490 0.445 0.495 - - 0 0 - 0.183 0.167 0.185 - - 0 - 0.00%
2012-09-25 0 0.490 0.440 0.490 - - 0 0 - 0.183 0.165 0.183 - - 0 - -1.01%
2012-09-24 0 0.495 0.450 0.495 0.495 0.495 2,000 990 0.4950 0.185 0.168 0.185 0.185 0.185 5,343 0.1853 1.02%
2012-09-21 0 0.490 0.450 0.490 - - 0 0 - 0.183 0.168 0.183 - - 0 - 0.00%
2012-09-20 0 0.490 0.450 0.490 0.490 0.490 40,000 19,600 0.4900 0.183 0.168 0.183 0.183 0.183 106,865 0.1834 1.03%
2012-09-19 0 0.485 0.470 0.485 0.490 0.495 182,000 89,190 0.4901 0.182 0.176 0.182 0.183 0.185 486,237 0.1834 1.04%
2012-09-18 0 0.480 0.440 0.480 - - 0 0 - 0.180 0.165 0.180 - - 0 - 0.00%
2012-09-17 0 0.480 0.445 0.485 0.420 0.480 20,000 8,520 0.4260 0.180 0.167 0.182 0.157 0.180 53,433 0.1595 -1.03%
2012-09-14 0 0.485 0.440 0.485 0.480 0.485 8,000 3,870 0.4838 0.182 0.165 0.182 0.180 0.182 21,373 0.1811 1.04%
2012-09-13 0 0.480 0.435 0.480 0.475 0.480 6,000 2,870 0.4783 0.180 0.163 0.180 0.178 0.180 16,030 0.1790 -1.03%
2012-09-12 0 0.485 0.445 0.485 0.470 0.485 118,000 55,540 0.4707 0.182 0.167 0.182 0.176 0.182 315,252 0.1762 2.11%
2012-09-11 0 0.475 0.455 0.480 0.470 0.475 4,000 1,890 0.4725 0.178 0.170 0.180 0.176 0.178 10,687 0.1769 -2.06%
2012-09-10 0 0.485 0.485 0.500 0.470 0.485 14,000 6,700 0.4786 0.182 0.182 0.187 0.176 0.182 37,403 0.1791 -1.02%
2012-09-07 0 0.490 0.445 0.490 0.460 0.490 88,000 40,600 0.4614 0.183 0.167 0.183 0.172 0.183 235,103 0.1727 8.89%
2012-09-06 0 0.450 0.450 0.490 0.450 0.495 102,000 46,380 0.4547 0.168 0.168 0.183 0.168 0.185 272,506 0.1702 -6.25%
2012-09-05 0 0.480 0.480 0.485 0.455 0.475 98,000 46,310 0.4726 0.180 0.180 0.182 0.170 0.178 261,820 0.1769 -1.03%
2012-09-04 0 0.485 0.440 0.485 0.485 0.500 8,000 3,940 0.4925 0.182 0.165 0.182 0.182 0.187 21,373 0.1843 0.00%
2012-09-03 0 0.485 0.465 0.485 0.480 0.500 208,000 100,440 0.4829 0.182 0.174 0.182 0.180 0.187 555,699 0.1807 1.04%
2012-08-31 0 0.480 0.475 0.490 0.480 0.485 4,000 1,930 0.4825 0.180 0.178 0.183 0.180 0.182 10,687 0.1806 -1.03%
2012-08-30 0 0.485 0.480 0.485 0.485 0.485 2,000 970 0.4850 0.182 0.180 0.182 0.182 0.182 5,343 0.1815 0.00%
2012-08-29 0 0.485 0.485 0.495 - - 0 0 - 0.182 0.182 0.185 - - 0 - 3.19%
2012-08-28 0 0.470 0.465 0.480 0.470 0.480 52,000 24,660 0.4742 0.176 0.174 0.180 0.176 0.180 138,925 0.1775 -2.08%
2012-08-27 0 0.480 0.480 0.490 - - 0 0 - 0.180 0.180 0.183 - - 0 - 0.00%
2012-08-24 0 0.480 0.460 0.480 0.490 0.490 2,000 980 0.4900 0.180 0.172 0.180 0.183 0.183 5,343 0.1834 4.35%
2012-08-23 0 0.460 0.440 0.480 0.460 0.495 116,000 53,610 0.4622 0.172 0.165 0.180 0.172 0.185 309,909 0.1730 -5.15%
2012-08-22 0 0.485 0.420 0.485 0.495 0.495 8,000 3,960 0.4950 0.182 0.157 0.182 0.185 0.185 21,373 0.1853 3.85%
2012-08-21 0 0.485 0.480 0.485 0.480 0.485 20,000 9,690 0.4845 0.175 0.173 0.175 0.173 0.175 55,492 0.1746 5.43%
2012-08-20 0 0.460 0.455 0.465 0.460 0.465 4,000 1,850 0.4625 0.166 0.164 0.168 0.166 0.168 11,098 0.1667 -1.08%
2012-08-17 0 0.465 0.460 0.465 0.465 0.470 12,000 5,590 0.4658 0.168 0.166 0.168 0.168 0.169 33,295 0.1679 -1.06%
2012-08-16 0 0.470 0.445 0.470 0.470 0.470 8,000 3,760 0.4700 0.169 0.160 0.169 0.169 0.169 22,197 0.1694 0.00%
2012-08-15 0 0.470 0.435 0.470 0.470 0.480 8,000 3,790 0.4738 0.169 0.157 0.169 0.169 0.173 22,197 0.1707 -2.08%
2012-08-14 0 0.480 0.475 0.480 0.480 0.480 2,000 960 0.4800 0.173 0.171 0.173 0.173 0.173 5,549 0.1730 0.00%
2012-08-13 0 0.480 0.475 0.495 0.480 0.485 4,000 1,930 0.4825 0.173 0.171 0.178 0.173 0.175 11,098 0.1739 3.23%
2012-08-10 0 0.465 0.425 0.465 0.455 0.470 16,000 7,380 0.4613 0.168 0.153 0.168 0.164 0.169 44,394 0.1662 -1.06%
2012-08-09 0 0.470 0.465 0.470 0.470 0.470 2,000 940 0.4700 0.169 0.168 0.169 0.169 0.169 5,549 0.1694 0.00%
2012-08-08 0 0.470 0.470 0.480 - - 0 0 - 0.169 0.169 0.173 - - 0 - 3.30%
2012-08-07 0 0.455 0.455 0.480 - - 0 0 - 0.164 0.164 0.173 - - 0 - 0.00%
2012-08-06 0 0.455 0.455 0.475 0.455 0.480 16,000 7,340 0.4588 0.164 0.164 0.171 0.164 0.173 44,394 0.1653 -1.09%
2012-08-03 0 0.460 0.435 0.460 0.400 0.460 116,000 51,270 0.4420 0.166 0.157 0.166 0.144 0.166 321,854 0.1593 0.00%
2012-08-02 0 0.460 0.460 0.475 - - 0 0 - 0.166 0.166 0.171 - - 0 - 0.00%
2012-08-01 0 0.460 0.420 0.460 0.450 0.470 30,000 13,610 0.4537 0.166 0.151 0.166 0.162 0.169 83,238 0.1635 0.00%
2012-07-31 0 0.460 0.460 0.470 0.460 0.460 368,000 169,280 0.4600 0.166 0.166 0.169 0.166 0.166 1,021,055 0.1658 0.00%
2012-07-30 0 0.460 0.460 0.480 0.460 0.460 124,000 57,040 0.4600 0.166 0.166 0.173 0.166 0.166 344,051 0.1658 0.00%
2012-07-27 0 0.460 0.430 0.470 0.450 0.460 30,000 13,520 0.4507 0.166 0.155 0.169 0.162 0.166 83,238 0.1624 2.22%
2012-07-26 0 0.450 0.425 0.450 0.450 0.470 8,000 3,640 0.4550 0.162 0.153 0.162 0.162 0.169 22,197 0.1640 -1.10%
2012-07-25 0 0.455 0.425 0.460 0.455 0.460 52,000 23,670 0.4552 0.164 0.153 0.166 0.164 0.166 144,279 0.1641 -1.09%
2012-07-24 0 0.460 0.420 0.500 - - 0 0 - 0.166 0.151 0.180 - - 0 - 0.00%
2012-07-23 0 0.460 0.420 0.460 - - 0 0 - 0.166 0.151 0.166 - - 0 - 0.00%
2012-07-20 0 0.460 0.435 0.460 - - 0 0 - 0.166 0.157 0.166 - - 0 - 0.00%
2012-07-19 0 0.460 0.430 0.460 0.460 0.460 100,000 46,000 0.4600 0.166 0.155 0.166 0.166 0.166 277,461 0.1658 1.10%
2012-07-18 0 0.455 0.425 0.455 - - 0 0 - 0.164 0.153 0.164 - - 0 - 0.00%
2012-07-17 0 0.455 0.430 0.460 0.425 0.455 82,000 34,970 0.4265 0.164 0.155 0.166 0.153 0.164 227,518 0.1537 1.11%
2012-07-16 0 0.450 0.430 0.450 0.430 0.450 58,000 25,540 0.4403 0.162 0.155 0.162 0.155 0.162 160,927 0.1587 -2.17%
2012-07-13 0 0.460 0.415 0.460 - - 0 0 - 0.166 0.150 0.166 - - 0 - 0.00%
2012-07-12 0 0.460 0.410 0.460 0.460 0.460 2,000 920 0.4600 0.166 0.148 0.166 0.166 0.166 5,549 0.1658 3.37%
2012-07-11 0 0.445 0.410 0.465 - - 0 0 - 0.160 0.148 0.168 - - 0 - 0.00%
2012-07-10 0 0.445 0.390 0.445 - - 0 0 - 0.160 0.141 0.160 - - 0 - -3.26%
2012-07-09 0 0.460 0.410 0.460 0.405 0.460 72,000 29,600 0.4111 0.166 0.148 0.166 0.146 0.166 199,772 0.1482 0.00%
2012-07-06 0 0.460 0.420 0.460 0.420 0.460 22,000 9,640 0.4382 0.166 0.151 0.166 0.151 0.166 61,041 0.1579 0.00%
2012-07-05 0 0.460 0.420 0.460 - - 0 0 - 0.166 0.151 0.166 - - 0 - 0.00%
2012-07-04 0 0.460 0.420 0.465 0.460 0.460 40,000 18,400 0.4600 0.166 0.151 0.168 0.166 0.166 110,984 0.1658 0.00%
2012-07-03 0 0.460 0.410 0.460 0.460 0.460 6,000 2,760 0.4600 0.166 0.148 0.166 0.166 0.166 16,648 0.1658 4.55%
2012-06-29 0 0.440 0.415 0.470 - - 0 0 - 0.159 0.150 0.169 - - 0 - 0.00%
2012-06-28 0 0.440 0.420 0.480 - - 0 0 - 0.159 0.151 0.173 - - 0 - 0.00%
2012-06-27 0 0.440 0.425 0.440 0.445 0.445 30,000 13,350 0.4450 0.159 0.153 0.159 0.160 0.160 83,238 0.1604 -1.12%
2012-06-26 0 0.445 0.415 0.445 0.370 0.445 56,000 23,740 0.4239 0.160 0.150 0.160 0.133 0.160 155,378 0.1528 -5.32%
2012-06-25 0 0.470 0.405 0.470 0.440 0.470 132,000 59,560 0.4512 0.169 0.146 0.169 0.159 0.169 366,248 0.1626 11.90%
2012-06-22 0 0.420 0.400 0.420 0.400 0.425 240,000 100,160 0.4173 0.151 0.144 0.151 0.144 0.153 665,905 0.1504 -1.18%
2012-06-21 0 0.425 0.375 0.425 - - 0 0 - 0.153 0.135 0.153 - - 0 - 0.00%
2012-06-20 0 0.425 0.375 0.425 - - 0 0 - 0.153 0.135 0.153 - - 0 - 0.00%
2012-06-19 0 0.425 0.385 0.425 0.440 0.440 62,000 27,280 0.4400 0.153 0.139 0.153 0.159 0.159 172,026 0.1586 11.84%
2012-06-18 0 0.380 0.355 0.420 - - 0 0 - 0.137 0.128 0.151 - - 0 - 0.00%
2012-06-15 0 0.380 0.355 0.430 - - 0 0 - 0.137 0.128 0.155 - - 0 - 0.00%
2012-06-14 0 0.380 0.380 0.415 0.380 0.380 8,000 3,040 0.3800 0.137 0.137 0.150 0.137 0.137 22,197 0.1370 -5.00%
2012-06-13 0 0.400 0.380 0.415 - - 0 0 - 0.144 0.137 0.150 - - 0 - 0.00%
2012-06-12 0 0.400 0.380 0.410 - - 0 0 - 0.144 0.137 0.148 - - 0 - 0.00%
2012-06-11 0 0.400 0.380 0.410 0.380 0.400 530,000 202,500 0.3821 0.144 0.137 0.148 0.137 0.144 1,470,541 0.1377 5.26%
2012-06-08 0 0.380 0.380 0.410 0.380 0.400 202,668 78,617 0.3879 0.137 0.137 0.148 0.137 0.144 562,324 0.1398 -7.32%
2012-06-07 0 0.410 0.385 0.430 - - 0 0 - 0.148 0.139 0.155 - - 0 - 0.00%
2012-06-06 0 0.410 0.380 0.430 - - 0 0 - 0.148 0.137 0.155 - - 0 - 0.00%
2012-06-05 0 0.410 0.390 0.430 - - 0 0 - 0.148 0.141 0.155 - - 0 - 0.00%
2012-06-04 0 0.410 0.405 0.410 0.400 0.480 236,000 98,580 0.4177 0.148 0.146 0.148 0.144 0.173 654,807 0.1505 0.00%
2012-06-01 0 0.410 0.410 0.485 0.410 0.410 4,000 1,640 0.4100 0.148 0.148 0.175 0.148 0.148 11,098 0.1478 -14.58%
2012-05-31 0 0.480 0.415 0.490 - - 0 0 - 0.173 0.150 0.177 - - 0 - 0.00%
2012-05-30 0 0.480 0.415 0.490 - - 0 0 - 0.173 0.150 0.177 - - 0 - 0.00%
2012-05-29 0 0.480 0.480 0.490 - - 0 0 - 0.173 0.173 0.177 - - 0 - 11.63%
2012-05-28 0 0.430 0.430 0.490 0.400 0.430 40,000 16,600 0.4150 0.155 0.155 0.177 0.144 0.155 110,984 0.1496 -11.34%
2012-05-25 0 0.485 0.390 0.510 - - 0 0 - 0.175 0.141 0.184 - - 0 - 0.00%
2012-05-24 0 0.485 0.400 0.485 - - 0 0 - 0.175 0.144 0.175 - - 0 - 0.00%
2012-05-23 0 0.485 0.405 0.520 - - 0 0 - 0.175 0.146 0.187 - - 0 - 0.00%
2012-05-22 0 0.485 0.485 0.520 - - 0 0 - 0.175 0.175 0.187 - - 0 - 7.78%
2012-05-21 0 0.450 0.390 0.520 - - 0 0 - 0.162 0.141 0.187 - - 0 - 0.00%
2012-05-18 0 0.450 0.380 0.460 - - 0 0 - 0.162 0.137 0.166 - - 0 - 0.00%
2012-05-17 0 0.450 0.390 0.460 - - 0 0 - 0.162 0.141 0.166 - - 0 - 0.00%
2012-05-16 0 0.450 0.385 0.450 - - 0 0 - 0.162 0.139 0.162 - - 0 - -2.17%
2012-05-15 0 0.460 0.360 0.460 - - 0 0 - 0.166 0.130 0.166 - - 0 - -4.17%
2012-05-14 0 0.480 0.410 0.520 - - 0 0 - 0.173 0.148 0.187 - - 0 - 0.00%
2012-05-11 0 0.480 0.480 0.520 - - 0 0 - 0.173 0.173 0.187 - - 0 - 4.35%
2012-05-10 0 0.460 0.405 0.510 - - 0 0 - 0.166 0.146 0.184 - - 0 - 0.00%
2012-05-09 0 0.460 0.410 0.520 - - 0 0 - 0.166 0.148 0.187 - - 0 - 0.00%
2012-05-08 0 0.460 0.415 0.520 0.420 0.460 100,000 43,400 0.4340 0.166 0.150 0.187 0.151 0.166 277,461 0.1564 2.22%
2012-05-07 0 0.450 0.415 0.500 - - 0 0 - 0.162 0.150 0.180 - - 0 - -10.00%
2012-05-04 0 0.500 0.415 0.520 0.500 0.500 2,000 1,000 0.5000 0.180 0.150 0.187 0.180 0.180 5,549 0.1802 3.09%
2012-05-03 0 0.485 0.425 0.520 - - 0 0 - 0.175 0.153 0.187 - - 0 - 0.00%
2012-05-02 0 0.485 0.405 0.520 - - 0 0 - 0.175 0.146 0.187 - - 0 - 0.00%
2012-04-30 0 0.485 0.400 0.500 - - 0 0 - 0.175 0.144 0.180 - - 0 - 0.00%
2012-04-27 0 0.485 0.420 0.485 - - 0 0 - 0.175 0.151 0.175 - - 0 - 0.00%
2012-04-26 0 0.485 0.415 0.485 - - 0 0 - 0.175 0.150 0.175 - - 0 - -1.02%
2012-04-25 0 0.490 0.400 0.490 0.490 0.490 50,000 24,500 0.4900 0.177 0.144 0.177 0.177 0.177 138,730 0.1766 1.03%
2012-04-24 0 0.485 0.395 0.485 0.460 0.490 4,000 1,900 0.4750 0.175 0.142 0.175 0.166 0.177 11,098 0.1712 22.78%
2012-04-23 0 0.395 0.395 0.510 0.395 0.460 202,000 92,790 0.4594 0.142 0.142 0.184 0.142 0.166 560,470 0.1656 -13.19%
2012-04-20 0 0.455 0.420 0.455 0.440 0.455 6,000 2,670 0.4450 0.164 0.151 0.164 0.159 0.164 16,648 0.1604 -1.09%
2012-04-19 0 0.460 0.395 0.465 0.460 0.460 200,000 92,000 0.4600 0.166 0.142 0.168 0.166 0.166 554,921 0.1658 0.00%
2012-04-18 0 0.460 0.400 0.495 0.460 0.460 100,000 46,000 0.4600 0.166 0.144 0.178 0.166 0.166 277,461 0.1658 -2.13%
2012-04-17 0 0.470 0.395 0.510 - - 0 0 - 0.169 0.142 0.184 - - 0 - 0.00%
2012-04-16 0 0.470 0.415 0.510 - - 0 0 - 0.169 0.150 0.184 - - 0 - 0.00%
2012-04-13 0 0.470 0.410 0.470 - - 0 0 - 0.169 0.148 0.169 - - 0 - 0.00%
2012-04-12 0 0.470 0.410 0.510 - - 0 0 - 0.169 0.148 0.184 - - 0 - 0.00%
2012-04-11 0 0.470 0.405 0.470 - - 0 0 - 0.169 0.146 0.169 - - 0 - 0.00%
2012-04-10 0 0.470 0.410 0.470 - - 0 0 - 0.169 0.148 0.169 - - 0 - 0.00%
2012-04-05 0 0.470 0.405 0.520 - - 0 0 - 0.169 0.146 0.187 - - 0 - 0.00%
2012-04-03 0 0.470 0.470 0.490 - - 0 0 - 0.169 0.169 0.177 - - 0 - 2.17%
2012-04-02 0 0.460 0.385 0.500 - - 0 0 - 0.166 0.139 0.180 - - 0 - 0.00%
2012-03-30 0 0.460 0.385 0.495 - - 0 0 - 0.166 0.139 0.178 - - 0 - 0.00%
2012-03-29 0 0.460 0.385 0.460 - - 0 0 - 0.166 0.139 0.166 - - 0 - -1.08%
2012-03-28 0 0.465 0.395 0.465 - - 0 0 - 0.168 0.142 0.168 - - 0 - 0.00%
2012-03-27 0 0.465 0.465 0.510 - - 0 0 - 0.168 0.168 0.184 - - 0 - 2.20%
2012-03-26 0 0.455 0.405 0.510 - - 0 0 - 0.164 0.146 0.184 - - 0 - 0.00%
2012-03-23 0 0.455 0.455 0.510 0.430 0.450 163,458 71,468 0.4372 0.164 0.164 0.184 0.155 0.162 453,531 0.1576 0.00%
2012-03-22 0 0.455 0.425 0.510 0.410 0.455 52,000 22,790 0.4383 0.164 0.153 0.184 0.148 0.164 144,279 0.1580 0.00%
2012-03-21 0 0.455 0.410 0.455 - - 0 0 - 0.164 0.148 0.164 - - 0 - 0.00%
2012-03-20 0 0.455 0.410 0.455 - - 0 0 - 0.164 0.148 0.164 - - 0 - -1.09%
2012-03-19 0 0.460 0.425 0.460 - - 0 0 - 0.166 0.153 0.166 - - 0 - -4.17%
2012-03-16 0 0.480 0.425 0.495 - - 0 0 - 0.173 0.153 0.178 - - 0 - 0.00%
2012-03-15 0 0.480 0.430 0.495 - - 0 0 - 0.173 0.155 0.178 - - 0 - 0.00%
2012-03-14 0 0.480 0.435 0.480 - - 0 0 - 0.173 0.157 0.173 - - 0 - 0.00%
2012-03-13 0 0.480 0.435 0.480 0.425 0.480 24,000 11,300 0.4708 0.173 0.157 0.173 0.153 0.173 66,591 0.1697 0.00%
2012-03-12 0 0.480 0.425 0.500 - - 0 0 - 0.173 0.153 0.180 - - 0 - 0.00%
2012-03-09 0 0.480 0.480 0.500 0.480 0.520 26,000 12,720 0.4892 0.173 0.173 0.180 0.173 0.187 72,140 0.1763 1.05%
2012-03-08 0 0.475 0.440 0.475 0.440 0.495 156,000 68,980 0.4422 0.171 0.159 0.171 0.159 0.178 432,838 0.1594 9.20%
2012-03-07 0 0.435 0.415 0.435 0.435 0.435 2,000 870 0.4350 0.157 0.150 0.157 0.157 0.157 5,549 0.1568 -11.22%
2012-03-06 0 0.490 0.490 - 0.440 0.440 100,000 44,000 0.4400 0.177 0.177 - 0.159 0.159 277,461 0.1586 0.00%
2012-03-05 0 0.490 0.440 0.510 - - 0 0 - 0.177 0.159 0.184 - - 0 - 0.00%
2012-03-02 0 0.490 0.430 0.490 - - 0 0 - 0.177 0.155 0.177 - - 0 - 0.00%
2012-03-01 0 0.490 0.435 0.490 0.490 0.490 2,000 980 0.4900 0.177 0.157 0.177 0.177 0.177 5,549 0.1766 3.16%
2012-02-29 0 0.475 0.435 0.480 - - 0 0 - 0.171 0.157 0.173 - - 0 - 0.00%
2012-02-28 0 0.475 0.450 0.475 - - 0 0 - 0.171 0.162 0.171 - - 0 - -1.04%
2012-02-27 0 0.480 0.440 0.480 0.480 0.490 20,000 9,700 0.4850 0.173 0.159 0.173 0.173 0.177 55,492 0.1748 3.23%
2012-02-24 0 0.465 0.465 0.475 0.425 0.465 626,000 288,190 0.4604 0.168 0.168 0.171 0.153 0.168 1,736,903 0.1659 9.41%
2012-02-23 0 0.425 0.425 0.460 - - 0 0 - 0.153 0.153 0.166 - - 0 - 0.00%
2012-02-22 0 0.425 0.425 0.460 0.420 0.420 40,000 16,800 0.4200 0.153 0.153 0.166 0.151 0.151 110,984 0.1514 -7.61%
2012-02-21 0 0.460 0.420 0.460 - - 0 0 - 0.166 0.151 0.166 - - 0 - 0.00%
2012-02-20 0 0.460 0.410 0.460 0.460 0.460 20,000 9,200 0.4600 0.166 0.148 0.166 0.166 0.166 55,492 0.1658 0.00%
2012-02-17 0 0.460 0.425 0.460 0.460 0.460 20,000 9,200 0.4600 0.166 0.153 0.166 0.166 0.166 55,492 0.1658 1.10%
2012-02-16 0 0.455 0.440 0.460 - - 0 0 - 0.164 0.159 0.166 - - 0 - 0.00%
2012-02-15 0 0.455 0.415 0.460 - - 0 0 - 0.164 0.150 0.166 - - 0 - 0.00%
2012-02-14 0 0.455 0.420 0.460 - - 0 0 - 0.164 0.151 0.166 - - 0 - 0.00%
2012-02-13 0 0.455 0.420 0.460 - - 0 0 - 0.164 0.151 0.166 - - 0 - 0.00%
2012-02-10 0 0.455 0.450 0.460 0.450 0.455 134,000 60,900 0.4545 0.164 0.162 0.166 0.162 0.164 371,797 0.1638 -1.09%
2012-02-09 0 0.460 0.415 0.460 - - 0 0 - 0.166 0.150 0.166 - - 0 - 0.00%
2012-02-08 0 0.460 0.395 0.460 0.455 0.460 200,000 91,500 0.4575 0.166 0.142 0.166 0.164 0.166 554,921 0.1649 0.00%
2012-02-07 0 0.460 0.400 0.460 - - 0 0 - 0.166 0.144 0.166 - - 0 - 0.00%
2012-02-06 0 0.460 0.405 0.460 0.460 0.460 110,000 50,600 0.4600 0.166 0.146 0.166 0.166 0.166 305,207 0.1658 0.00%
2012-02-03 0 0.460 0.395 0.460 0.455 0.460 152,000 69,170 0.4551 0.166 0.142 0.166 0.164 0.166 421,740 0.1640 0.00%
2012-02-02 0 0.460 0.400 0.460 - - 0 0 - 0.166 0.144 0.166 - - 0 - 0.00%
2012-02-01 0 0.460 0.420 0.460 0.440 0.460 28,000 12,460 0.4450 0.166 0.151 0.166 0.159 0.166 77,689 0.1604 0.00%
2012-01-31 0 0.460 0.395 0.460 0.410 0.460 124,000 53,240 0.4294 0.166 0.142 0.166 0.148 0.166 344,051 0.1547 3.37%
2012-01-30 0 0.445 0.400 0.445 0.445 0.450 130,000 56,150 0.4319 0.160 0.144 0.160 0.160 0.162 360,699 0.1557 -3.26%
2012-01-27 0 0.460 0.380 0.460 0.460 0.460 2,000 920 0.4600 0.166 0.137 0.166 0.166 0.166 5,549 0.1658 2.22%
2012-01-26 0 0.450 0.385 0.470 - - 0 0 - 0.162 0.139 0.169 - - 0 - 0.00%
2012-01-20 0 0.450 0.385 0.450 0.450 0.450 2,000 900 0.4500 0.162 0.139 0.162 0.162 0.162 5,549 0.1622 2.27%
2012-01-19 0 0.440 0.380 0.440 - - 0 0 - 0.159 0.137 0.159 - - 0 - -2.22%
2012-01-18 0 0.450 0.375 0.450 - - 0 0 - 0.162 0.135 0.162 - - 0 - 0.00%
2012-01-17 0 0.450 0.385 0.450 0.450 0.450 4,000 1,800 0.4500 0.162 0.139 0.162 0.162 0.162 11,098 0.1622 2.27%
2012-01-16 0 0.440 0.365 0.440 - - 0 0 - 0.159 0.132 0.159 - - 0 - -1.12%
2012-01-13 0 0.445 0.405 0.450 - - 0 0 - 0.160 0.146 0.162 - - 0 - 0.00%
2012-01-12 0 0.445 0.395 0.445 0.450 0.450 4,000 1,800 0.4500 0.160 0.142 0.160 0.162 0.162 11,098 0.1622 1.14%
2012-01-11 0 0.440 0.370 0.440 - - 0 0 - 0.159 0.133 0.159 - - 0 - 0.00%
2012-01-10 0 0.440 0.385 0.440 - - 0 0 - 0.159 0.139 0.159 - - 0 - -2.22%
2012-01-09 0 0.450 0.375 0.450 - - 0 0 - 0.162 0.135 0.162 - - 0 - 0.00%
2012-01-06 0 0.450 0.375 0.450 - - 0 0 - 0.162 0.135 0.162 - - 0 - 0.00%
2012-01-05 0 0.450 0.405 0.450 0.450 0.450 2,000 900 0.4500 0.162 0.146 0.162 0.162 0.162 5,549 0.1622 12.50%
2012-01-04 0 0.400 0.350 0.440 - - 0 0 - 0.144 0.126 0.159 - - 0 - 0.00%
2012-01-03 0 0.400 0.380 0.440 0.400 0.460 56,000 23,180 0.4139 0.144 0.137 0.159 0.144 0.166 155,378 0.1492 -10.11%
2011-12-30 0 0.445 0.380 0.460 - - 0 0 - 0.160 0.137 0.166 - - 0 - 0.00%
2011-12-29 0 0.445 0.380 0.445 - - 0 0 - 0.160 0.137 0.160 - - 0 - -1.11%
2011-12-28 0 0.450 0.390 0.450 - - 0 0 - 0.162 0.141 0.162 - - 0 - -2.17%
2011-12-23 0 0.460 0.370 0.460 - - 0 0 - 0.166 0.133 0.166 - - 0 - 0.00%
2011-12-22 0 0.460 0.410 0.460 0.445 0.460 4,000 1,810 0.4525 0.166 0.148 0.166 0.160 0.166 11,098 0.1631 2.22%
2011-12-21 0 0.450 0.360 0.475 - - 0 0 - 0.162 0.130 0.171 - - 0 - 0.00%
2011-12-20 0 0.450 0.355 0.450 0.450 0.450 4,000 1,800 0.4500 0.162 0.128 0.162 0.162 0.162 11,098 0.1622 7.14%
2011-12-19 0 0.420 0.350 0.450 - - 0 0 - 0.151 0.126 0.162 - - 0 - 0.00%
2011-12-16 0 0.420 0.350 0.450 - - 0 0 - 0.151 0.126 0.162 - - 0 - 0.00%
2011-12-15 0 0.420 0.365 0.450 - - 0 0 - 0.151 0.132 0.162 - - 0 - 0.00%
2011-12-14 0 0.420 0.350 0.450 - - 0 0 - 0.151 0.126 0.162 - - 0 - 0.00%
2011-12-13 0 0.420 0.365 0.445 - - 0 0 - 0.151 0.132 0.160 - - 0 - 0.00%
2011-12-12 0 0.420 0.355 0.450 - - 0 0 - 0.151 0.128 0.162 - - 0 - 0.00%
2011-12-09 0 0.420 0.315 0.445 - - 0 0 - 0.151 0.114 0.160 - - 0 - 0.00%
2011-12-08 0 0.420 0.350 0.450 - - 0 0 - 0.151 0.126 0.162 - - 0 - 0.00%
2011-12-07 0 0.420 0.420 0.440 0.400 0.400 8,000 3,200 0.4000 0.151 0.151 0.159 0.144 0.144 22,197 0.1442 5.00%
2011-12-06 0 0.400 0.350 0.430 - - 0 0 - 0.144 0.126 0.155 - - 0 - 0.00%
2011-12-05 0 0.400 0.345 0.400 - - 0 0 - 0.144 0.124 0.144 - - 0 - 0.00%
2011-12-02 0 0.400 0.350 0.420 - - 0 0 - 0.144 0.126 0.151 - - 0 - 0.00%
2011-12-01 0 0.400 0.355 0.400 0.355 0.400 36,000 12,870 0.3575 0.144 0.128 0.144 0.128 0.144 99,886 0.1288 11.11%
2011-11-30 0 0.360 0.330 0.430 - - 0 0 - 0.130 0.119 0.155 - - 0 - 0.00%
2011-11-29 0 0.360 0.340 0.400 - - 0 0 - 0.130 0.123 0.144 - - 0 - 0.00%
2011-11-28 0 0.360 0.360 0.380 0.305 0.360 38,000 12,580 0.3311 0.130 0.130 0.137 0.110 0.130 105,435 0.1193 0.00%
2011-11-25 0 0.360 0.360 0.430 - - 0 0 - 0.130 0.130 0.155 - - 0 - 0.00%
2011-11-24 0 0.360 0.360 0.430 0.360 0.360 10,000 3,600 0.3600 0.130 0.130 0.155 0.130 0.130 27,746 0.1297 0.00%
2011-11-23 0 0.360 0.360 0.400 0.355 0.360 18,000 6,460 0.3589 0.130 0.130 0.144 0.128 0.130 49,943 0.1293 -4.00%
2011-11-22 0 0.375 0.375 0.410 0.365 0.365 20,000 7,300 0.3650 0.135 0.135 0.148 0.132 0.132 55,492 0.1316 -12.79%
2011-11-21 0 0.430 0.365 0.430 - - 10,000 4,300 0.4300 0.155 0.132 0.155 - - 27,746 0.1550 0.00%
2011-11-18 0 0.430 0.370 0.430 - - 0 0 - 0.155 0.133 0.155 - - 0 - 0.00%
2011-11-17 0 0.430 0.370 0.430 - - 0 0 - 0.155 0.133 0.155 - - 0 - 0.00%
2011-11-16 0 0.430 0.380 0.430 - - 0 0 - 0.155 0.137 0.155 - - 0 - 0.00%
2011-11-15 0 0.430 0.380 0.440 - - 0 0 - 0.155 0.137 0.159 - - 0 - 0.00%
2011-11-14 0 0.430 0.375 0.430 - - 0 0 - 0.155 0.135 0.155 - - 0 - 0.00%
2011-11-11 0 0.430 0.385 0.460 - - 0 0 - 0.155 0.139 0.166 - - 0 - 0.00%
2011-11-10 0 0.430 0.415 0.430 0.405 0.450 128,000 54,120 0.4228 0.155 0.150 0.155 0.146 0.162 355,149 0.1524 -11.34%
2011-11-09 0 0.485 0.435 0.520 - - 0 0 - 0.175 0.157 0.187 - - 0 - 0.00%
2011-11-08 0 0.485 0.430 0.530 - - 0 0 - 0.175 0.155 0.191 - - 0 - 0.00%
2011-11-07 0 0.485 0.440 0.485 0.495 0.495 20,000 9,900 0.4950 0.175 0.159 0.175 0.178 0.178 55,492 0.1784 -1.02%
2011-11-04 0 0.490 0.420 0.490 - - 0 0 - 0.177 0.151 0.177 - - 0 - -1.01%
2011-11-03 0 0.495 0.415 0.495 0.500 0.500 10,000 5,000 0.5000 0.178 0.150 0.178 0.180 0.180 27,746 0.1802 8.79%
2011-11-02 0 0.455 0.400 0.500 - - 0 0 - 0.164 0.144 0.180 - - 0 - 0.00%
2011-11-01 0 0.455 0.405 0.455 - - 0 0 - 0.164 0.146 0.164 - - 0 - 0.00%
2011-10-31 0 0.455 0.405 0.455 - - 0 0 - 0.164 0.146 0.164 - - 0 - 0.00%
2011-10-28 0 0.455 0.455 0.475 0.450 0.480 150,000 67,860 0.4524 0.164 0.164 0.171 0.162 0.173 416,191 0.1631 1.11%
2011-10-27 0 0.450 0.405 0.500 0.450 0.450 3,016 1,357 0.4499 0.162 0.146 0.180 0.162 0.162 8,368 0.1622 0.00%
2011-10-26 0 0.450 0.400 0.500 - - 0 0 - 0.162 0.144 0.180 - - 0 - 0.00%
2011-10-25 0 0.450 0.405 0.450 - - 0 0 - 0.162 0.146 0.162 - - 0 - 0.00%
2011-10-24 0 0.450 0.390 0.450 - - 0 0 - 0.162 0.141 0.162 - - 0 - 0.00%
2011-10-21 0 0.450 0.380 0.450 0.450 0.450 6,000 2,700 0.4500 0.162 0.137 0.162 0.162 0.162 16,648 0.1622 0.00%
2011-10-20 0 0.450 0.430 0.450 - - 0 0 - 0.162 0.155 0.162 - - 0 - 0.00%
2011-10-19 0 0.450 0.390 0.480 - - 0 0 - 0.162 0.141 0.173 - - 0 - 0.00%
2011-10-18 0 0.450 0.385 0.450 - - 0 0 - 0.162 0.139 0.162 - - 0 - 0.00%
2011-10-17 0 0.450 0.450 0.500 - - 0 0 - 0.162 0.162 0.180 - - 0 - 0.00%
2011-10-14 0 0.450 0.390 0.480 - - 0 0 - 0.162 0.141 0.173 - - 0 - 0.00%
2011-10-13 0 0.450 0.405 0.450 0.445 0.450 20,000 8,970 0.4485 0.162 0.146 0.162 0.160 0.162 55,492 0.1616 9.76%
2011-10-12 0 0.410 0.410 0.465 0.410 0.410 42,000 17,220 0.4100 0.148 0.148 0.168 0.148 0.148 116,533 0.1478 -7.87%
2011-10-11 0 0.445 0.445 0.500 - - 0 0 - 0.160 0.160 0.180 - - 0 - 0.00%
2011-10-10 0 0.445 0.410 0.500 - - 0 0 - 0.160 0.148 0.180 - - 0 - 0.00%
2011-10-07 0 0.445 0.415 0.455 - - 0 0 - 0.160 0.150 0.164 - - 0 - 0.00%
2011-10-06 0 0.445 0.420 0.445 0.400 0.450 18,000 7,620 0.4233 0.160 0.151 0.160 0.144 0.162 49,943 0.1526 -1.11%
2011-10-04 0 0.450 0.410 0.480 0.410 0.450 40,000 17,200 0.4300 0.162 0.148 0.173 0.148 0.162 110,984 0.1550 -2.17%
2011-10-03 0 0.460 0.410 0.460 0.450 0.460 20,000 9,100 0.4550 0.166 0.148 0.166 0.162 0.166 55,492 0.1640 0.00%
2011-09-30 0 0.460 0.415 0.460 - - 0 0 - 0.166 0.150 0.166 - - 0 - 0.00%
2011-09-28 0 0.460 0.410 0.510 - - 0 0 - 0.166 0.148 0.184 - - 0 - 0.00%
2011-09-27 0 0.460 0.410 0.540 - - 0 0 - 0.166 0.148 0.195 - - 0 - 0.00%
2011-09-26 0 0.460 0.410 0.480 - - 0 0 - 0.166 0.148 0.173 - - 0 - 0.00%
2011-09-23 0 0.460 0.410 0.460 - - 0 0 - 0.166 0.148 0.166 - - 0 - 0.00%
2011-09-22 0 0.460 0.460 0.470 0.430 0.430 36,000 15,480 0.4300 0.166 0.166 0.169 0.155 0.155 99,886 0.1550 -4.17%
2011-09-21 0 0.480 0.430 0.520 - - 0 0 - 0.173 0.155 0.187 - - 0 - 0.00%
2011-09-20 0 0.480 0.450 0.480 0.475 0.480 182,000 87,060 0.4784 0.173 0.162 0.173 0.171 0.173 504,978 0.1724 1.05%
2011-09-19 0 0.475 0.475 0.540 - - 0 0 - 0.171 0.171 0.195 - - 0 - 0.00%
2011-09-16 0 0.475 0.475 0.530 - - 0 0 - 0.171 0.171 0.191 - - 0 - 1.06%
2011-09-15 0 0.470 0.430 0.530 - - 0 0 - 0.169 0.155 0.191 - - 0 - 0.00%
2011-09-14 0 0.470 0.470 0.500 0.470 0.470 2,000 940 0.4700 0.169 0.169 0.180 0.169 0.169 5,549 0.1694 -7.84%
2011-09-12 0 0.510 0.430 0.510 0.520 0.520 20,000 10,400 0.5200 0.184 0.155 0.184 0.187 0.187 55,492 0.1874 2.00%
2011-09-09 0 0.500 0.470 0.530 - - 0 0 - 0.180 0.169 0.191 - - 0 - 0.00%
2011-09-08 0 0.500 0.470 0.530 - - 0 0 - 0.180 0.169 0.191 - - 0 - 0.00%
2011-09-07 0 0.500 0.470 0.500 - - 0 0 - 0.180 0.169 0.180 - - 0 - 0.00%
2011-09-06 0 0.500 0.470 0.500 - - 0 0 - 0.180 0.169 0.180 - - 0 - 0.00%
2011-09-05 0 0.500 0.490 0.530 0.500 0.500 40,000 20,000 0.5000 0.180 0.177 0.191 0.180 0.180 110,984 0.1802 -7.41%
2011-09-02 0 0.540 0.460 0.540 - - 0 0 - 0.195 0.166 0.195 - - 0 - -1.82%
2011-09-01 0 0.550 0.490 0.550 - - 0 0 - 0.198 0.177 0.198 - - 0 - 0.00%
2011-08-31 0 0.550 0.480 0.560 - - 0 0 - 0.198 0.173 0.202 - - 0 - 0.00%
2011-08-30 0 0.550 0.480 0.550 - - 0 0 - 0.198 0.173 0.198 - - 0 - 0.00%
2011-08-29 0 0.550 0.520 0.550 0.540 0.570 370,000 209,040 0.5650 0.198 0.187 0.198 0.195 0.205 1,026,604 0.2036 10.00%
2011-08-26 0 0.500 0.500 0.530 0.500 0.520 100,000 51,000 0.5100 0.180 0.180 0.191 0.180 0.187 277,461 0.1838 -9.09%
2011-08-25 0 0.550 0.510 0.550 0.540 0.560 100,000 54,680 0.5468 0.198 0.184 0.198 0.195 0.202 277,461 0.1971 1.85%
2011-08-24 0 0.540 0.500 0.570 - - 0 0 - 0.195 0.180 0.205 - - 0 - 0.00%
2011-08-23 0 0.540 0.500 0.540 0.570 0.570 10,000 5,700 0.5700 0.195 0.180 0.195 0.205 0.205 27,746 0.2054 8.00%
2011-08-22 0 0.500 0.480 0.570 0.500 0.510 130,000 65,300 0.5023 0.180 0.173 0.205 0.180 0.184 360,699 0.1810 -12.28%
2011-08-19 0 0.570 0.510 0.570 - - 0 0 - 0.205 0.184 0.205 - - 0 - 0.00%
2011-08-18 0 0.570 0.530 0.600 - - 0 0 - 0.205 0.191 0.216 - - 0 - 0.00%
2011-08-17 0 0.570 0.510 0.570 - - 0 0 - 0.205 0.184 0.205 - - 0 - 0.00%
2011-08-16 0 0.570 0.530 0.570 0.580 0.580 2,000 1,160 0.5800 0.205 0.191 0.205 0.209 0.209 5,549 0.2090 5.56%
2011-08-15 0 0.540 0.530 0.540 0.530 0.560 600,000 325,060 0.5418 0.195 0.191 0.195 0.191 0.202 1,664,763 0.1953 -5.26%
2011-08-12 0 0.570 0.520 0.590 - - 0 0 - 0.205 0.187 0.213 - - 0 - 0.00%
2011-08-11 0 0.570 0.510 0.570 - - 0 0 - 0.205 0.184 0.205 - - 0 - -1.72%
2011-08-10 0 0.580 0.560 0.580 0.580 0.600 284,000 170,320 0.5997 0.209 0.202 0.209 0.209 0.216 787,988 0.2161 1.75%
2011-08-09 0 0.570 0.570 0.620 0.570 0.680 23,000 13,840 0.6017 0.205 0.205 0.223 0.205 0.245 63,816 0.2169 -10.94%
2011-08-08 0 0.640 0.570 0.640 - - 0 0 - 0.231 0.205 0.231 - - 0 - -3.03%
2011-08-05 0 0.660 0.580 0.660 - - 0 0 - 0.238 0.209 0.238 - - 0 - -0.60%
2011-08-04 0 0.670 0.610 0.670 - - 0 0 - 0.239 0.218 0.239 - - 0 - -1.47%
2011-08-03 0 0.680 0.630 0.680 - - 0 0 - 0.243 0.225 0.243 - - 0 - 0.00%
2011-08-02 0 0.680 0.620 0.680 0.680 0.680 100,000 68,000 0.6800 0.243 0.221 0.243 0.243 0.243 279,968 0.2429 3.03%
2011-08-01 0 0.660 0.630 0.680 - - 0 0 - 0.236 0.225 0.243 - - 0 - 0.00%
2011-07-29 0 0.660 0.660 0.700 0.660 0.660 6,000 3,960 0.6600 0.236 0.236 0.250 0.236 0.236 16,798 0.2357 -2.94%
2011-07-28 0 0.680 0.680 0.690 0.680 0.690 160,000 110,000 0.6875 0.243 0.243 0.246 0.243 0.246 447,948 0.2456 3.03%
2011-07-27 0 0.660 0.660 0.700 0.660 0.660 30,000 19,800 0.6600 0.236 0.236 0.250 0.236 0.236 83,990 0.2357 -9.59%
2011-07-26 0 0.730 0.660 0.730 - - 0 0 - 0.261 0.236 0.261 - - 0 - 0.00%
2011-07-25 0 0.730 0.640 0.730 0.740 0.740 4,000 2,960 0.7400 0.261 0.229 0.261 0.264 0.264 11,199 0.2643 8.96%
2011-07-22 0 0.670 0.670 0.690 0.650 0.650 8,000 5,200 0.6500 0.239 0.239 0.246 0.232 0.232 22,397 0.2322 -4.29%
2011-07-21 0 0.700 0.700 0.710 0.620 0.670 8,000 5,160 0.6450 0.250 0.250 0.254 0.221 0.239 22,397 0.2304 -1.41%
2011-07-20 0 0.710 0.650 0.710 - - 0 0 - 0.254 0.232 0.254 - - 0 - -1.39%
2011-07-19 0 0.720 0.640 0.720 - - 0 0 - 0.257 0.229 0.257 - - 0 - 0.00%
2011-07-18 0 0.720 0.650 0.720 0.710 0.720 40,000 28,500 0.7125 0.257 0.232 0.257 0.254 0.257 111,987 0.2545 1.41%
2011-07-15 0 0.710 0.630 0.710 - - 0 0 - 0.254 0.225 0.254 - - 0 - 0.00%
2011-07-14 0 0.710 0.630 0.710 0.720 0.720 10,000 7,200 0.7200 0.254 0.225 0.254 0.257 0.257 27,997 0.2572 0.00%
2011-07-13 0 0.710 0.640 0.720 - - 0 0 - 0.254 0.229 0.257 - - 0 - 0.00%
2011-07-12 0 0.710 0.640 0.710 - - 0 0 - 0.254 0.229 0.254 - - 0 - 0.00%
2011-07-11 0 0.710 0.650 0.710 - - 0 0 - 0.254 0.232 0.254 - - 0 - 0.00%
2011-07-08 0 0.710 0.650 0.710 0.710 0.710 10,000 7,100 0.7100 0.254 0.232 0.254 0.254 0.254 27,997 0.2536 1.43%
2011-07-07 0 0.700 0.650 0.700 - - 0 0 - 0.250 0.232 0.250 - - 0 - 0.00%
2011-07-06 0 0.700 0.700 0.730 0.680 0.680 70,000 47,600 0.6800 0.250 0.250 0.261 0.243 0.243 195,977 0.2429 4.48%
2011-07-05 0 0.670 0.610 0.700 - - 0 0 - 0.239 0.218 0.250 - - 0 - 0.00%
2011-07-04 0 0.670 0.670 0.680 0.670 0.670 64,000 42,880 0.6700 0.239 0.239 0.243 0.239 0.239 179,179 0.2393 3.08%
2011-06-30 0 0.650 0.610 0.670 - - 0 0 - 0.232 0.218 0.239 - - 0 - 0.00%
2011-06-29 0 0.650 0.650 0.680 - - 32,708,000 20,606,040 0.6300 0.232 0.232 0.243 - - 91,571,828 0.2250 3.17%
2011-06-28 0 0.630 0.630 0.660 0.610 0.610 20,000 12,200 0.6100 0.225 0.225 0.236 0.218 0.218 55,994 0.2179 -7.35%
2011-06-27 0 0.680 0.650 0.680 0.650 0.680 300,000 203,620 0.6787 0.243 0.232 0.243 0.232 0.243 839,903 0.2424 7.94%
2011-06-24 0 0.630 0.630 0.670 0.620 0.630 150,000 93,500 0.6233 0.225 0.225 0.239 0.221 0.225 419,952 0.2226 3.28%
2011-06-23 0 0.610 0.610 0.670 - - 0 0 - 0.218 0.218 0.239 - - 0 - 1.67%
2011-06-22 0 0.600 0.600 0.750 0.590 0.600 170,000 101,000 0.5941 0.214 0.214 0.268 0.211 0.214 475,945 0.2122 1.69%
2011-06-21 0 0.590 0.590 0.650 0.590 0.620 200,000 121,660 0.6083 0.211 0.211 0.232 0.211 0.221 559,935 0.2173 -7.81%
2011-06-20 0 0.640 0.630 0.670 0.630 0.640 350,000 223,600 0.6389 0.229 0.225 0.239 0.225 0.229 979,887 0.2282 -11.11%
2011-06-17 0 0.720 0.640 0.720 - - 0 0 - 0.257 0.229 0.257 - - 0 - 0.00%
2011-06-16 0 0.720 0.690 0.720 - - 0 0 - 0.257 0.246 0.257 - - 0 - 0.00%
2011-06-15 0 0.720 0.700 0.730 0.720 0.720 170,000 122,400 0.7200 0.257 0.250 0.261 0.257 0.257 475,945 0.2572 0.00%
2011-06-14 0 0.720 0.690 0.720 0.720 0.720 100,000 72,000 0.7200 0.257 0.246 0.257 0.257 0.257 279,968 0.2572 0.00%
2011-06-13 0 0.720 0.690 0.720 0.690 0.720 112,000 77,820 0.6948 0.257 0.246 0.257 0.246 0.257 313,564 0.2482 2.86%
2011-06-10 0 0.700 0.700 0.720 0.690 0.700 44,000 30,700 0.6977 0.250 0.250 0.257 0.246 0.250 123,186 0.2492 1.45%
2011-06-09 0 0.690 0.690 0.730 0.690 0.690 22,000 15,180 0.6900 0.246 0.246 0.261 0.246 0.246 61,593 0.2465 -2.82%
2011-06-08 0 0.710 0.700 0.730 0.710 0.710 140,000 99,400 0.7100 0.254 0.250 0.261 0.254 0.254 391,955 0.2536 -1.39%
2011-06-07 0 0.720 0.710 0.740 - - 0 0 - 0.257 0.254 0.264 - - 0 - 0.00%
2011-06-03 0 0.720 0.710 0.720 0.720 0.720 930,000 669,600 0.7200 0.257 0.254 0.257 0.257 0.257 2,603,699 0.2572 -1.37%
2011-06-02 0 0.730 0.730 0.770 0.730 0.730 30,000 21,900 0.7300 0.261 0.261 0.275 0.261 0.261 83,990 0.2607 -1.35%
2011-06-01 0 0.740 0.730 0.750 - - 0 0 - 0.264 0.261 0.268 - - 0 - 0.00%
2011-05-31 0 0.740 0.720 0.800 - - 0 0 - 0.264 0.257 0.286 - - 0 - 0.00%
2011-05-30 0 0.740 0.730 0.740 0.740 0.740 280,000 207,200 0.7400 0.264 0.261 0.264 0.264 0.264 783,910 0.2643 0.00%
2011-05-27 0 0.740 0.730 0.800 - - 0 0 - 0.264 0.261 0.286 - - 0 - 0.00%
2011-05-26 0 0.740 0.730 0.750 - - 0 0 - 0.264 0.261 0.268 - - 0 - 0.00%
2011-05-25 0 0.740 0.730 0.740 0.720 0.740 54,000 39,760 0.7363 0.264 0.261 0.264 0.257 0.264 151,183 0.2630 0.00%
2011-05-24 0 0.740 0.720 0.790 - - 0 0 - 0.264 0.257 0.282 - - 0 - 0.00%
2011-05-23 0 0.740 0.720 0.800 - - 0 0 - 0.264 0.257 0.286 - - 0 - 0.00%
2011-05-20 0 0.740 0.720 0.760 0.700 0.750 4,147,600 2,911,944 0.7021 0.264 0.257 0.271 0.250 0.268 11,611,939 0.2508 -1.33%
2011-05-19 0 0.750 0.720 0.750 0.700 0.750 14,060,000 9,845,000 0.7002 0.268 0.257 0.268 0.250 0.268 39,363,456 0.2501 2.74%
2011-05-18 0 0.730 0.720 0.750 - - 0 0 - 0.261 0.257 0.268 - - 0 - 0.00%
2011-05-17 0 0.730 0.730 0.750 - - 0 0 - 0.261 0.261 0.268 - - 0 - 0.00%
2011-05-16 0 0.730 0.730 0.800 0.730 0.730 6,000 4,380 0.7300 0.261 0.261 0.286 0.261 0.261 16,798 0.2607 -1.35%
2011-05-13 0 0.740 0.730 0.750 - - 0 0 - 0.264 0.261 0.268 - - 0 - 0.00%
2011-05-12 0 0.740 0.740 - 0.720 0.740 50,000 36,800 0.7360 0.264 0.264 - 0.257 0.264 139,984 0.2629 0.00%
2011-05-11 0 0.740 0.740 0.760 0.740 0.740 4,000 2,960 0.7400 0.264 0.264 0.271 0.264 0.264 11,199 0.2643 1.37%
2011-05-09 0 0.730 0.730 0.790 - - 0 0 - 0.261 0.261 0.282 - - 0 - 0.00%
2011-05-06 0 0.730 0.730 0.790 0.730 0.730 10,000 7,300 0.7300 0.261 0.261 0.282 0.261 0.261 27,997 0.2607 -2.67%
2011-05-05 0 0.750 0.730 0.760 0.700 0.750 15,602,000 10,945,780 0.7016 0.268 0.261 0.271 0.250 0.268 43,680,557 0.2506 1.35%
2011-05-04 0 0.740 0.740 0.800 0.730 0.730 20,000 14,600 0.7300 0.264 0.264 0.286 0.261 0.261 55,994 0.2607 -1.33%
2011-05-03 0 0.750 0.750 0.800 0.740 0.770 122,000 92,200 0.7557 0.268 0.268 0.286 0.264 0.275 341,561 0.2699 -2.60%
2011-04-29 0 0.770 0.730 0.770 0.770 0.770 2,000 1,540 0.7700 0.275 0.261 0.275 0.275 0.275 5,599 0.2750 4.05%
2011-04-28 0 0.740 0.740 0.770 0.740 0.760 124,000 93,340 0.7527 0.264 0.264 0.275 0.264 0.271 347,160 0.2689 -3.90%
2011-04-27 0 0.770 0.740 0.770 - - 0 0 - 0.275 0.264 0.275 - - 0 - 0.00%
2011-04-26 0 0.770 0.740 0.790 - - 4,000 2,960 0.7400 0.275 0.264 0.282 - - 11,199 0.2643 0.00%
2011-04-21 0 0.770 0.760 0.780 0.760 0.770 88,000 67,460 0.7666 0.275 0.271 0.279 0.271 0.275 246,372 0.2738 1.32%
2011-04-20 0 0.760 0.750 0.760 0.760 0.760 152,000 115,520 0.7600 0.271 0.268 0.271 0.271 0.271 425,551 0.2715 -2.56%
2011-04-19 0 0.780 0.750 0.780 - - 0 0 - 0.279 0.268 0.279 - - 0 - 0.00%
2011-04-18 0 0.780 0.770 0.780 0.760 0.780 110,000 84,520 0.7684 0.279 0.275 0.279 0.271 0.279 307,964 0.2744 0.00%
2011-04-15 0 0.780 0.780 0.790 0.760 0.760 20,000 15,200 0.7600 0.279 0.279 0.282 0.271 0.271 55,994 0.2715 1.30%
2011-04-14 0 0.770 0.770 0.780 0.760 0.770 122,000 93,560 0.7669 0.275 0.275 0.279 0.271 0.275 341,561 0.2739 0.00%
2011-04-13 0 0.770 0.760 0.770 0.770 0.770 178,000 137,060 0.7700 0.275 0.271 0.275 0.275 0.275 498,342 0.2750 0.00%
2011-04-12 0 0.770 0.760 0.790 0.770 0.790 80,000 62,200 0.7775 0.275 0.271 0.282 0.275 0.282 223,974 0.2777 -2.53%
2011-04-11 0 0.790 0.780 0.810 0.760 0.790 1,840,000 1,420,660 0.7721 0.282 0.279 0.289 0.271 0.282 5,151,405 0.2758 5.33%
2011-04-08 0 0.750 0.750 0.760 0.740 0.740 128,000 94,720 0.7400 0.268 0.268 0.271 0.264 0.264 358,359 0.2643 -1.32%
2011-04-07 0 0.760 0.740 0.760 0.760 0.760 100,000 76,000 0.7600 0.271 0.264 0.271 0.271 0.271 279,968 0.2715 1.33%
2011-04-06 0 0.750 0.750 0.760 0.740 0.760 882,000 667,640 0.7570 0.268 0.268 0.271 0.264 0.271 2,469,315 0.2704 -1.32%
2011-04-04 0 0.760 0.760 0.770 0.750 0.770 798,000 607,980 0.7619 0.271 0.271 0.275 0.268 0.275 2,234,142 0.2721 1.33%
2011-04-01 0 0.750 0.750 0.780 0.750 0.780 112,000 84,180 0.7516 0.268 0.268 0.279 0.268 0.279 313,564 0.2685 0.00%
2011-03-31 0 0.750 0.750 0.770 0.750 0.770 134,000 101,140 0.7548 0.268 0.268 0.275 0.268 0.275 375,157 0.2696 -1.32%
2011-03-30 0 0.760 0.760 0.780 0.740 0.770 354,000 270,560 0.7643 0.271 0.271 0.279 0.264 0.275 991,086 0.2730 -3.80%
2011-03-29 0 0.790 0.760 0.790 - - 0 0 - 0.282 0.271 0.282 - - 0 - 0.00%
2011-03-28 0 0.790 0.790 0.800 0.770 0.790 204,000 158,700 0.7779 0.282 0.282 0.286 0.275 0.282 571,134 0.2779 0.00%
2011-03-25 0 0.790 0.790 0.800 0.770 0.800 268,000 212,700 0.7937 0.282 0.282 0.286 0.275 0.286 750,313 0.2835 -1.25%
2011-03-24 0 0.800 0.790 0.800 0.770 0.800 202,000 160,900 0.7965 0.286 0.282 0.286 0.275 0.286 565,535 0.2845 0.00%
2011-03-23 0 0.800 0.800 0.840 0.780 0.800 182,000 145,260 0.7981 0.286 0.286 0.300 0.279 0.286 509,541 0.2851 5.26%
2011-03-22 0 0.760 0.760 0.790 0.760 0.770 118,000 90,480 0.7668 0.271 0.271 0.282 0.271 0.275 330,362 0.2739 2.70%
2011-03-21 0 0.740 0.740 0.770 - - 0 0 - 0.264 0.264 0.275 - - 0 - 2.78%
2011-03-18 0 0.720 0.720 0.740 0.720 0.730 130,000 93,900 0.7223 0.257 0.257 0.264 0.257 0.261 363,958 0.2580 2.86%
2011-03-17 0 0.700 0.690 0.750 0.700 0.730 102,000 73,280 0.7184 0.250 0.246 0.268 0.250 0.261 285,567 0.2566 -5.41%
2011-03-16 0 0.740 0.740 0.770 0.730 0.770 128,000 95,060 0.7427 0.264 0.264 0.275 0.261 0.275 358,359 0.2653 -2.63%
2011-03-15 0 0.760 0.760 0.770 0.730 0.760 332,000 246,380 0.7421 0.271 0.271 0.275 0.261 0.271 929,493 0.2651 0.00%
2011-03-14 0 0.760 0.760 0.780 0.750 0.790 280,000 215,700 0.7704 0.271 0.271 0.279 0.268 0.282 783,910 0.2752 -1.30%
2011-03-11 0 0.770 0.770 0.780 0.760 0.780 304,000 234,400 0.7711 0.275 0.275 0.279 0.271 0.279 851,102 0.2754 -2.53%
2011-03-10 0 0.790 0.780 0.790 0.790 0.790 100,000 79,000 0.7900 0.282 0.279 0.282 0.282 0.282 279,968 0.2822 0.00%
2011-03-09 0 0.790 0.760 0.790 0.790 0.820 270,125 214,955 0.7958 0.282 0.271 0.282 0.282 0.293 756,263 0.2842 0.00%
2011-03-08 0 0.790 0.770 0.790 0.790 0.790 120,000 94,800 0.7900 0.282 0.275 0.282 0.282 0.282 335,961 0.2822 0.00%
2011-03-07 0 0.790 0.790 0.820 0.770 0.770 10,000 7,700 0.7700 0.282 0.282 0.293 0.275 0.275 27,997 0.2750 0.00%
2011-03-04 0 0.790 0.770 0.800 0.790 0.790 150,000 118,500 0.7900 0.282 0.275 0.286 0.282 0.282 419,952 0.2822 -1.25%
2011-03-03 0 0.800 0.780 0.800 0.790 0.810 490,000 388,200 0.7922 0.286 0.279 0.286 0.282 0.289 1,371,842 0.2830 0.00%
2011-03-02 0 0.800 0.760 0.800 - - 0 0 - 0.286 0.271 0.286 - - 0 - 0.00%
2011-03-01 0 0.800 0.780 0.800 - - 0 0 - 0.286 0.279 0.286 - - 0 - 0.00%
2011-02-28 0 0.800 0.760 0.800 0.800 0.800 150,000 120,000 0.8000 0.286 0.271 0.286 0.286 0.286 419,952 0.2857 1.27%
2011-02-25 0 0.790 0.760 0.790 - - 0 0 - 0.282 0.271 0.282 - - 0 - 0.00%
2011-02-24 0 0.790 0.770 0.790 - - 0 0 - 0.282 0.275 0.282 - - 0 - -2.47%
2011-02-23 0 0.810 0.760 0.810 - - 0 0 - 0.289 0.271 0.289 - - 0 - 0.00%
2011-02-22 0 0.810 0.760 0.810 - - 0 0 - 0.289 0.271 0.289 - - 0 - 0.00%
2011-02-21 0 0.810 0.780 0.810 - - 0 0 - 0.289 0.279 0.289 - - 0 - 0.00%
2011-02-18 0 0.810 0.770 0.810 0.800 0.820 168,000 135,620 0.8073 0.289 0.275 0.289 0.286 0.293 470,346 0.2883 5.19%
2011-02-17 0 0.770 0.770 0.800 0.770 0.770 50,000 38,500 0.7700 0.275 0.275 0.286 0.275 0.275 139,984 0.2750 -3.75%
2011-02-16 0 0.800 0.770 0.810 0.790 0.800 270,000 215,140 0.7968 0.286 0.275 0.289 0.282 0.286 755,913 0.2846 0.00%
2011-02-15 0 0.800 0.760 0.800 0.800 0.800 30,000 24,000 0.8000 0.286 0.271 0.286 0.286 0.286 83,990 0.2857 2.56%
2011-02-14 0 0.780 0.780 0.810 - - 0 0 - 0.279 0.279 0.289 - - 0 - 1.30%
2011-02-11 0 0.770 0.770 0.810 - - 0 0 - 0.275 0.275 0.289 - - 0 - 0.00%
2011-02-10 0 0.770 0.760 0.800 - - 0 0 - 0.275 0.271 0.286 - - 0 - 0.00%
2011-02-09 0 0.770 0.760 0.810 - - 0 0 - 0.275 0.271 0.289 - - 0 - 0.00%
2011-02-08 0 0.770 0.760 0.800 - - 0 0 - 0.275 0.271 0.286 - - 0 - 0.00%
2011-02-07 0 0.770 0.770 0.820 - - 0 0 - 0.275 0.275 0.293 - - 0 - 1.32%
2011-02-02 0 0.760 0.760 0.810 - - 0 0 - 0.271 0.271 0.289 - - 0 - 1.33%
2011-02-01 0 0.750 0.750 0.820 0.750 0.800 300,000 229,700 0.7657 0.268 0.268 0.293 0.268 0.286 839,903 0.2735 -6.25%
2011-01-31 0 0.800 0.760 0.800 0.800 0.820 50,000 40,800 0.8160 0.286 0.271 0.286 0.286 0.293 139,984 0.2915 0.00%
2011-01-28 0 0.800 0.800 0.820 0.800 0.800 16,000 12,800 0.8000 0.286 0.286 0.293 0.286 0.286 44,795 0.2857 -2.44%
2011-01-27 0 0.820 0.780 0.820 0.820 0.820 252,000 206,640 0.8200 0.293 0.279 0.293 0.293 0.293 705,519 0.2929 0.00%
2011-01-26 0 0.820 0.760 0.820 - - 0 0 - 0.293 0.271 0.293 - - 0 - 0.00%
2011-01-25 0 0.820 0.800 0.830 - - 0 0 - 0.293 0.286 0.296 - - 0 - 0.00%
2011-01-24 0 0.820 0.790 0.830 - - 0 0 - 0.293 0.282 0.296 - - 0 - 0.00%
2011-01-21 0 0.820 0.800 0.820 0.800 0.820 156,000 126,880 0.8133 0.293 0.286 0.293 0.286 0.293 436,750 0.2905 1.23%
2011-01-20 0 0.810 0.810 0.830 0.800 0.810 70,000 56,500 0.8071 0.289 0.289 0.296 0.286 0.289 195,977 0.2883 -2.41%
2011-01-19 0 0.830 0.820 0.850 0.810 0.830 200,000 165,220 0.8261 0.296 0.293 0.304 0.289 0.296 559,935 0.2951 0.00%
2011-01-18 0 0.830 0.810 0.830 0.820 0.830 120,000 98,620 0.8218 0.296 0.289 0.296 0.293 0.296 335,961 0.2935 0.00%
2011-01-17 0 0.830 0.810 0.830 0.830 0.830 84,000 69,720 0.8300 0.296 0.289 0.296 0.296 0.296 235,173 0.2965 0.00%
2011-01-14 0 0.830 0.820 0.830 0.830 0.830 450,000 373,500 0.8300 0.296 0.293 0.296 0.296 0.296 1,259,855 0.2965 0.00%
2011-01-13 0 0.830 0.810 0.840 0.830 0.830 300,000 249,000 0.8300 0.296 0.289 0.300 0.296 0.296 839,903 0.2965 1.22%
2011-01-12 0 0.820 0.810 0.830 0.820 0.830 70,000 57,600 0.8229 0.293 0.289 0.296 0.293 0.296 195,977 0.2939 0.00%
2011-01-11 0 0.820 0.810 0.830 0.820 0.830 510,000 422,800 0.8290 0.293 0.289 0.296 0.293 0.296 1,427,835 0.2961 1.23%
2011-01-10 0 0.810 0.810 0.830 - - 0 0 - 0.289 0.289 0.296 - - 0 - 0.00%
2011-01-07 0 0.810 0.810 0.830 0.810 0.850 238,000 197,220 0.8287 0.289 0.289 0.296 0.289 0.304 666,323 0.2960 -2.41%
2011-01-06 0 0.830 0.810 0.830 0.810 0.830 984,000 803,140 0.8162 0.296 0.289 0.296 0.289 0.296 2,754,882 0.2915 2.47%
2011-01-05 0 0.810 0.800 0.810 0.800 0.820 568,000 459,620 0.8092 0.289 0.286 0.289 0.286 0.293 1,590,216 0.2890 -1.22%
2011-01-04 0 0.820 0.800 0.820 0.790 0.820 996,000 797,740 0.8009 0.293 0.286 0.293 0.282 0.293 2,788,478 0.2861 2.50%
2011-01-03 0 0.800 0.790 0.800 0.790 0.800 388,000 309,600 0.7979 0.286 0.282 0.286 0.282 0.286 1,086,275 0.2850 1.27%
2010-12-31 0 0.790 0.790 0.800 0.790 0.800 394,000 314,700 0.7987 0.282 0.282 0.286 0.282 0.286 1,103,073 0.2853 -1.25%
2010-12-30 0 0.800 0.790 0.800 0.800 0.800 350,000 280,000 0.8000 0.286 0.282 0.286 0.286 0.286 979,887 0.2857 1.27%
2010-12-29 0 0.790 0.790 0.800 0.780 0.800 276,000 218,640 0.7922 0.282 0.282 0.286 0.279 0.286 772,711 0.2830 1.28%
2010-12-28 0 0.780 0.770 0.790 0.750 0.780 280,000 212,500 0.7589 0.279 0.275 0.282 0.268 0.279 783,910 0.2711 -3.70%
2010-12-24 0 0.810 0.800 0.810 0.790 0.810 390,000 315,100 0.8079 0.289 0.286 0.289 0.282 0.289 1,091,874 0.2886 1.25%
2010-12-23 0 0.800 0.760 0.810 0.800 0.800 100,000 80,000 0.8000 0.286 0.271 0.289 0.286 0.286 279,968 0.2857 0.00%
2010-12-22 0 0.800 0.790 0.810 0.780 0.810 2,068,000 1,654,300 0.8000 0.286 0.282 0.289 0.279 0.289 5,789,732 0.2857 2.56%
2010-12-21 0 0.780 0.780 0.820 0.780 0.800 120,000 95,600 0.7967 0.279 0.279 0.293 0.279 0.286 335,961 0.2846 -2.50%
2010-12-20 0 0.800 0.790 0.800 0.790 0.800 52,000 41,100 0.7904 0.286 0.282 0.286 0.282 0.286 145,583 0.2823 0.00%
2010-12-17 0 0.800 0.790 0.800 0.800 0.800 2,000 1,600 0.8000 0.286 0.282 0.286 0.286 0.286 5,599 0.2857 0.00%
2010-12-16 0 0.800 0.780 0.800 0.780 0.800 24,000 18,920 0.7883 0.286 0.279 0.286 0.279 0.286 67,192 0.2816 2.56%
2010-12-15 0 0.780 0.780 0.800 0.780 0.780 32,000 24,960 0.7800 0.279 0.279 0.286 0.279 0.279 89,590 0.2786 -2.50%
2010-12-14 0 0.800 0.780 0.800 0.800 0.820 30,000 24,400 0.8133 0.286 0.279 0.286 0.286 0.293 83,990 0.2905 2.56%
2010-12-13 0 0.780 0.780 0.800 0.780 0.800 128,000 100,580 0.7858 0.279 0.279 0.286 0.279 0.286 358,359 0.2807 -2.13%
2010-12-10 0 0.810 0.800 0.820 0.810 0.810 134,000 108,540 0.8100 0.285 0.281 0.288 0.285 0.285 381,276 0.2847 1.25%
2010-12-09 0 0.800 0.780 0.810 - - 0 0 - 0.281 0.274 0.285 - - 0 - 0.00%
2010-12-08 0 0.800 0.790 0.810 0.800 0.820 438,000 356,980 0.8150 0.281 0.278 0.285 0.281 0.288 1,246,260 0.2864 -1.23%
2010-12-07 0 0.810 0.810 0.820 0.810 0.820 1,118,000 916,360 0.8196 0.285 0.285 0.288 0.285 0.288 3,181,093 0.2881 1.25%
2010-12-06 0 0.800 0.790 0.820 - - 0 0 - 0.281 0.278 0.288 - - 0 - 0.00%
2010-12-03 0 0.800 0.790 0.810 0.800 0.800 1,170,000 936,000 0.8000 0.281 0.278 0.285 0.281 0.281 3,329,051 0.2812 0.00%
2010-12-02 0 0.800 0.790 0.800 0.790 0.800 300,000 237,320 0.7911 0.281 0.278 0.281 0.278 0.281 853,603 0.2780 5.26%
2010-12-01 0 0.760 0.760 0.790 0.750 0.760 78,000 58,700 0.7526 0.267 0.267 0.278 0.264 0.267 221,937 0.2645 0.00%
2010-11-30 0 0.760 0.770 0.780 0.760 0.760 100,000 76,000 0.7600 0.267 0.271 0.274 0.267 0.267 284,534 0.2671 0.00%
2010-11-29 0 0.760 0.770 0.780 0.740 0.780 192,000 148,480 0.7733 0.267 0.271 0.274 0.260 0.274 546,306 0.2718 -1.30%
2010-11-26 0 0.770 0.770 0.800 0.770 0.780 60,000 46,620 0.7770 0.271 0.271 0.281 0.271 0.274 170,721 0.2731 -1.28%
2010-11-25 0 0.780 0.780 0.800 0.780 0.780 100,000 78,000 0.7800 0.274 0.274 0.281 0.274 0.274 284,534 0.2741 -1.27%
2010-11-24 0 0.790 0.770 0.790 - - 0 0 - 0.278 0.271 0.278 - - 0 - 0.00%
2010-11-23 0 0.790 0.770 0.790 0.760 0.790 102,000 78,000 0.7647 0.278 0.271 0.278 0.267 0.278 290,225 0.2688 0.00%
2010-11-22 0 0.790 0.790 0.800 0.790 0.800 114,000 90,200 0.7912 0.278 0.278 0.281 0.278 0.281 324,369 0.2781 -1.25%
2010-11-19 0 0.800 0.800 0.810 0.770 0.800 394,000 314,560 0.7984 0.281 0.281 0.285 0.271 0.281 1,121,065 0.2806 1.27%
2010-11-18 0 0.790 0.770 0.790 0.760 0.790 96,000 74,240 0.7733 0.278 0.271 0.278 0.267 0.278 273,153 0.2718 3.95%
2010-11-17 0 0.760 0.770 0.810 0.760 0.810 324,000 254,980 0.7870 0.267 0.271 0.285 0.267 0.285 921,891 0.2766 -5.00%
2010-11-16 0 0.800 0.780 0.800 0.780 0.810 708,000 563,440 0.7958 0.281 0.274 0.281 0.274 0.285 2,014,503 0.2797 0.00%
2010-11-15 0 0.800 0.790 0.800 0.790 0.800 190,000 150,700 0.7932 0.281 0.278 0.281 0.278 0.281 540,615 0.2788 1.27%
2010-11-12 0 0.790 0.780 0.790 0.780 0.810 1,702,000 1,355,280 0.7963 0.278 0.274 0.278 0.274 0.285 4,842,773 0.2799 -1.25%
2010-11-11 0 0.800 0.790 0.800 0.800 0.880 3,534,000 2,924,700 0.8276 0.281 0.278 0.281 0.281 0.309 10,055,441 0.2909 -13.98%
2010-11-10 0 0.930 0.930 0.950 0.910 0.960 884,000 839,060 0.9492 0.327 0.327 0.334 0.320 0.337 2,515,283 0.3336 -3.12%
2010-11-09 0 0.960 0.950 0.960 0.940 0.960 620,000 583,800 0.9416 0.337 0.334 0.337 0.330 0.337 1,764,113 0.3309 2.13%
2010-11-08 0 0.940 0.910 0.940 0.940 0.940 276,000 259,440 0.9400 0.330 0.320 0.330 0.330 0.330 785,315 0.3304 0.00%
2010-11-05 0 0.940 0.920 0.950 0.930 0.940 100,000 93,500 0.9350 0.330 0.323 0.334 0.327 0.330 284,534 0.3286 -1.05%
2010-11-04 0 0.950 0.950 0.960 0.930 0.950 80,000 75,100 0.9388 0.334 0.334 0.337 0.327 0.334 227,627 0.3299 1.06%
2010-11-03 0 0.940 0.920 0.940 0.930 0.940 220,000 204,860 0.9312 0.330 0.323 0.330 0.327 0.330 625,975 0.3273 0.00%
2010-11-02 0 0.940 0.940 0.960 0.930 0.940 180,000 168,200 0.9344 0.330 0.330 0.337 0.327 0.330 512,162 0.3284 -1.05%
2010-11-01 0 0.950 0.950 0.960 0.910 0.950 1,128,000 1,063,740 0.9430 0.334 0.334 0.337 0.320 0.334 3,209,547 0.3314 4.40%
2010-10-29 0 0.910 0.910 0.920 0.900 0.920 278,000 252,900 0.9097 0.320 0.320 0.323 0.316 0.323 791,005 0.3197 0.00%
2010-10-28 0 0.910 0.890 0.910 - - 0 0 - 0.320 0.313 0.320 - - 0 - -1.09%
2010-10-27 0 0.920 0.900 0.920 0.890 0.920 132,000 119,460 0.9050 0.323 0.316 0.323 0.313 0.323 375,585 0.3181 0.00%
2010-10-26 0 0.920 0.920 0.930 0.920 0.930 384,000 354,020 0.9219 0.323 0.323 0.327 0.323 0.327 1,092,612 0.3240 0.00%
2010-10-25 0 0.920 0.910 0.930 0.890 0.920 266,000 243,200 0.9143 0.323 0.320 0.327 0.313 0.323 756,861 0.3213 3.37%
2010-10-22 0 0.890 0.890 0.910 0.890 0.910 218,000 194,140 0.8906 0.313 0.313 0.320 0.313 0.320 620,285 0.3130 0.00%
2010-10-21 0 0.890 0.890 0.920 0.880 0.920 204,000 182,780 0.8960 0.313 0.313 0.323 0.309 0.323 580,450 0.3149 -3.26%
2010-10-20 0 0.920 0.890 0.920 0.890 0.920 42,000 37,740 0.8986 0.323 0.313 0.323 0.313 0.323 119,504 0.3158 0.00%
2010-10-19 0 0.920 0.900 0.920 0.920 0.920 20,000 18,400 0.9200 0.323 0.316 0.323 0.323 0.323 56,907 0.3233 0.00%
2010-10-18 0 0.920 0.900 0.920 0.880 0.920 100,000 88,960 0.8896 0.323 0.316 0.323 0.309 0.323 284,534 0.3127 0.00%
2010-10-15 0 0.920 0.900 0.920 - - 0 0 - 0.323 0.316 0.323 - - 0 - -1.08%
2010-10-14 0 0.930 0.890 0.930 0.880 0.930 674,000 614,580 0.9118 0.327 0.313 0.327 0.309 0.327 1,917,761 0.3205 1.09%
2010-10-13 0 0.920 0.900 0.920 0.920 0.930 540,000 498,080 0.9224 0.323 0.316 0.323 0.323 0.327 1,536,485 0.3242 0.00%
2010-10-12 0 0.920 0.920 0.930 0.900 0.930 638,000 586,040 0.9186 0.323 0.323 0.327 0.316 0.327 1,815,329 0.3228 2.22%
2010-10-11 0 0.900 0.890 0.920 0.880 0.920 644,000 564,120 0.8760 0.316 0.313 0.323 0.309 0.323 1,832,401 0.3079 1.12%
2010-10-08 0 0.890 0.880 0.890 0.830 0.900 1,106,000 979,300 0.8854 0.313 0.309 0.313 0.292 0.316 3,146,949 0.3112 2.30%
2010-10-07 0 0.870 0.830 0.880 0.840 0.870 270,000 228,220 0.8453 0.306 0.292 0.309 0.295 0.306 768,243 0.2971 0.00%
2010-10-06 0 0.870 0.860 0.870 0.820 0.870 630,000 537,100 0.8525 0.306 0.302 0.306 0.288 0.306 1,792,566 0.2996 4.82%
2010-10-05 0 0.830 0.830 0.850 0.830 0.840 238,000 198,540 0.8342 0.292 0.292 0.299 0.292 0.295 677,192 0.2932 1.22%
2010-10-04 0 0.820 0.810 0.830 0.820 0.830 164,000 135,420 0.8257 0.288 0.285 0.292 0.288 0.292 466,636 0.2902 1.23%
2010-09-30 0 0.810 0.800 0.830 - - 0 0 - 0.285 0.281 0.292 - - 0 - 0.00%
2010-09-29 0 0.810 0.810 0.830 0.810 0.810 60,000 48,600 0.8100 0.285 0.285 0.292 0.285 0.285 170,721 0.2847 0.00%
2010-09-28 0 0.810 0.800 0.820 0.800 0.800 20,000 16,000 0.8000 0.285 0.281 0.288 0.281 0.281 56,907 0.2812 0.00%
2010-09-27 0 0.810 0.800 0.830 0.800 0.810 50,000 40,400 0.8080 0.285 0.281 0.292 0.281 0.285 142,267 0.2840 0.00%
2010-09-24 0 0.810 0.810 0.830 0.810 0.810 130,000 105,300 0.8100 0.285 0.285 0.292 0.285 0.285 369,895 0.2847 -2.41%
2010-09-22 0 0.830 0.800 0.830 0.830 0.830 20,000 16,600 0.8300 0.292 0.281 0.292 0.292 0.292 56,907 0.2917 0.00%
2010-09-21 0 0.830 0.800 0.830 0.810 0.830 26,000 21,180 0.8146 0.292 0.281 0.292 0.285 0.292 73,979 0.2863 2.47%
2010-09-20 0 0.810 0.800 0.840 0.810 0.810 100,000 81,000 0.8100 0.285 0.281 0.295 0.285 0.285 284,534 0.2847 0.00%
2010-09-17 0 0.810 0.810 0.830 0.810 0.820 144,000 117,740 0.8176 0.285 0.285 0.292 0.285 0.288 409,729 0.2874 1.25%
2010-09-16 0 0.800 0.800 0.820 0.800 0.800 20,000 16,000 0.8000 0.281 0.281 0.288 0.281 0.281 56,907 0.2812 -2.44%
2010-09-15 0 0.820 0.800 0.820 0.800 0.820 60,000 49,080 0.8180 0.288 0.281 0.288 0.281 0.288 170,721 0.2875 3.80%
2010-09-14 0 0.790 0.790 0.810 0.790 0.790 10,000 7,900 0.7900 0.278 0.278 0.285 0.278 0.278 28,453 0.2776 -2.47%
2010-09-13 0 0.810 0.790 0.810 0.790 0.830 60,000 48,200 0.8033 0.285 0.278 0.285 0.278 0.292 170,721 0.2823 1.25%
2010-09-10 0 0.800 0.790 0.800 - - 0 0 - 0.281 0.278 0.281 - - 0 - -1.23%
2010-09-09 0 0.810 0.800 0.810 0.800 0.810 101,116 81,479 0.8058 0.285 0.281 0.285 0.281 0.285 287,710 0.2832 0.00%
2010-09-08 0 0.810 0.800 0.810 0.810 0.810 34,000 27,540 0.8100 0.285 0.281 0.285 0.285 0.285 96,742 0.2847 0.00%
2010-09-07 0 0.810 0.800 0.810 0.810 0.810 150,000 121,500 0.8100 0.285 0.281 0.285 0.285 0.285 426,801 0.2847 2.53%
2010-09-06 0 0.790 0.790 0.810 0.790 0.800 106,000 84,340 0.7957 0.278 0.278 0.285 0.278 0.281 301,606 0.2796 -1.25%
2010-09-03 0 0.800 0.800 0.810 0.760 0.800 36,000 28,000 0.7778 0.281 0.281 0.285 0.267 0.281 102,432 0.2734 -1.23%
2010-09-02 0 0.810 0.780 0.810 - - 0 0 - 0.285 0.274 0.285 - - 0 - 0.00%
2010-09-01 0 0.810 0.770 0.810 0.760 0.810 30,000 23,100 0.7700 0.285 0.271 0.285 0.267 0.285 85,360 0.2706 8.00%
2010-08-31 0 0.750 0.750 0.800 - - 0 0 - 0.264 0.264 0.281 - - 0 - 0.00%
2010-08-30 0 0.750 0.790 0.800 0.750 0.810 72,000 57,220 0.7947 0.264 0.278 0.281 0.264 0.285 204,865 0.2793 -6.25%
2010-08-27 0 0.800 0.800 0.820 0.790 0.800 138,000 109,820 0.7958 0.281 0.281 0.288 0.278 0.281 392,657 0.2797 1.78%
2010-08-26 0 0.810 0.810 0.830 0.810 0.820 236,000 193,180 0.8186 0.276 0.276 0.283 0.276 0.280 692,005 0.2792 -1.22%
2010-08-25 0 0.820 0.820 0.840 0.810 0.820 64,000 52,040 0.8131 0.280 0.280 0.286 0.276 0.280 187,662 0.2773 1.23%
2010-08-24 0 0.810 0.810 0.830 0.810 0.810 30,000 24,300 0.8100 0.276 0.276 0.283 0.276 0.276 87,967 0.2762 0.00%
2010-08-23 0 0.810 0.810 0.830 - - 0 0 - 0.276 0.276 0.283 - - 0 - 1.25%
2010-08-20 0 0.800 0.800 0.840 0.800 0.830 864,000 712,440 0.8246 0.273 0.273 0.286 0.273 0.283 2,533,441 0.2812 -3.61%
2010-08-19 0 0.830 0.810 0.830 0.830 0.830 216,000 179,280 0.8300 0.283 0.276 0.283 0.283 0.283 633,360 0.2831 -2.35%
2010-08-18 0 0.850 0.850 0.870 0.830 0.850 170,000 141,800 0.8341 0.290 0.290 0.297 0.283 0.290 498,478 0.2845 2.41%
2010-08-17 0 0.830 0.820 0.840 0.820 0.830 252,000 209,140 0.8299 0.283 0.280 0.286 0.280 0.283 738,920 0.2830 0.00%
2010-08-16 0 0.830 0.820 0.850 0.830 0.830 40,000 33,200 0.8300 0.283 0.280 0.290 0.283 0.283 117,289 0.2831 0.00%
2010-08-13 0 0.830 0.830 0.850 0.830 0.840 142,000 118,160 0.8321 0.283 0.283 0.290 0.283 0.286 416,376 0.2838 -1.19%
2010-08-12 0 0.840 0.840 0.850 0.800 0.840 620,000 513,000 0.8274 0.286 0.286 0.290 0.273 0.286 1,817,979 0.2822 2.44%
2010-08-11 0 0.820 0.820 0.830 0.810 0.840 412,000 341,080 0.8279 0.280 0.280 0.283 0.276 0.286 1,208,076 0.2823 0.00%
2010-08-10 0 0.820 0.820 0.840 0.820 0.820 16,000 13,120 0.8200 0.280 0.280 0.286 0.280 0.280 46,916 0.2797 -2.38%
2010-08-09 0 0.840 0.830 0.840 0.840 0.840 20,000 16,800 0.8400 0.286 0.283 0.286 0.286 0.286 58,644 0.2865 1.20%
2010-08-06 0 0.830 0.830 0.840 0.820 0.820 26,268 21,545 0.8202 0.283 0.283 0.286 0.280 0.280 77,024 0.2797 0.00%
2010-08-05 0 0.830 0.820 0.840 0.830 0.840 300,000 250,500 0.8350 0.283 0.280 0.286 0.283 0.286 879,667 0.2848 -1.19%
2010-08-04 0 0.840 0.820 0.840 0.830 0.840 78,000 65,240 0.8364 0.286 0.280 0.286 0.283 0.286 228,713 0.2852 1.20%
2010-08-03 0 0.830 0.830 0.840 0.830 0.840 50,000 41,700 0.8340 0.283 0.283 0.286 0.283 0.286 146,611 0.2844 0.00%
2010-08-02 0 0.830 0.830 0.850 0.830 0.840 142,000 118,860 0.8370 0.283 0.283 0.290 0.283 0.286 416,376 0.2855 1.22%
2010-07-30 0 0.820 0.820 0.850 0.820 0.830 46,000 38,120 0.8287 0.280 0.280 0.290 0.280 0.283 134,882 0.2826 -1.20%
2010-07-29 0 0.830 0.830 0.840 0.830 0.840 76,000 63,420 0.8345 0.283 0.283 0.286 0.283 0.286 222,849 0.2846 0.00%
2010-07-28 0 0.830 0.830 0.850 0.820 0.830 354,206 292,983 0.8272 0.283 0.283 0.290 0.280 0.283 1,038,611 0.2821 2.47%
2010-07-27 0 0.810 0.810 0.830 0.810 0.820 182,000 148,420 0.8155 0.276 0.276 0.283 0.276 0.280 533,665 0.2781 -2.41%
2010-07-26 0 0.830 0.820 0.830 0.820 0.830 198,000 161,240 0.8143 0.283 0.280 0.283 0.280 0.283 580,580 0.2777 0.00%
2010-07-23 0 0.830 0.830 0.850 0.830 0.850 110,000 91,500 0.8318 0.283 0.283 0.290 0.283 0.290 322,545 0.2837 0.00%
2010-07-22 0 0.830 0.820 0.840 0.820 0.840 340,000 281,500 0.8279 0.283 0.280 0.286 0.280 0.286 996,956 0.2824 -1.19%
2010-07-21 0 0.840 0.830 0.840 0.820 0.840 592,000 490,560 0.8286 0.286 0.283 0.286 0.280 0.286 1,735,876 0.2826 3.70%
2010-07-20 0 0.810 0.800 0.810 0.800 0.810 272,000 217,720 0.8004 0.276 0.273 0.276 0.273 0.276 797,565 0.2730 1.25%
2010-07-19 0 0.800 0.800 0.810 0.790 0.810 652,000 520,060 0.7976 0.273 0.273 0.276 0.269 0.276 1,911,810 0.2720 -3.61%
2010-07-16 0 0.830 0.820 0.830 0.820 0.830 186,000 153,980 0.8278 0.283 0.280 0.283 0.280 0.283 545,394 0.2823 0.00%
2010-07-15 0 0.830 0.830 0.840 0.820 0.830 390,000 321,800 0.8251 0.283 0.283 0.286 0.280 0.283 1,143,567 0.2814 0.00%
2010-07-14 0 0.830 0.830 0.850 0.810 0.850 2,222,000 1,843,780 0.8298 0.283 0.283 0.290 0.276 0.290 6,515,401 0.2830 3.75%
2010-07-13 0 0.800 0.810 0.820 0.800 0.850 2,210,000 1,810,360 0.8192 0.273 0.276 0.280 0.273 0.290 6,480,214 0.2794 -5.88%
2010-07-12 0 0.850 0.850 0.860 0.830 0.870 3,874,000 3,286,140 0.8483 0.290 0.290 0.293 0.283 0.297 11,359,434 0.2893 -2.30%
2010-07-09 0 0.870 0.870 0.880 0.850 1.070 8,542,000 7,571,180 0.8863 0.297 0.297 0.300 0.290 0.365 25,047,053 0.3023 -17.92%
2010-07-08 0 1.060 1.050 1.060 1.010 1.060 628,000 651,540 1.0375 0.362 0.358 0.362 0.344 0.362 1,841,436 0.3538 2.91%
2010-07-07 0 1.030 1.030 1.050 1.030 1.050 142,000 148,660 1.0469 0.351 0.351 0.358 0.351 0.358 416,376 0.3570 1.98%
2010-07-06 0 1.010 1.010 1.040 1.000 1.020 74,000 75,200 1.0162 0.344 0.344 0.355 0.341 0.348 216,985 0.3466 -0.98%
2010-07-05 0 1.020 1.020 1.040 1.020 1.030 30,000 30,720 1.0240 0.348 0.348 0.355 0.348 0.351 87,967 0.3492 -1.92%
2010-07-02 0 1.040 1.030 1.040 1.010 1.050 70,000 72,520 1.0360 0.355 0.351 0.355 0.344 0.358 205,256 0.3533 -0.95%
2010-06-30 0 1.050 1.020 1.050 1.020 1.060 200,000 209,760 1.0488 0.358 0.348 0.358 0.348 0.362 586,445 0.3577 2.94%
2010-06-29 0 1.020 1.000 1.060 1.020 1.040 482,000 496,120 1.0293 0.348 0.341 0.362 0.348 0.355 1,413,332 0.3510 0.00%
2010-06-28 0 1.020 1.020 1.040 1.020 1.020 122,000 124,440 1.0200 0.348 0.348 0.355 0.348 0.348 357,731 0.3479 -4.67%
2010-06-25 0 1.070 1.040 1.070 1.040 1.070 46,000 48,140 1.0465 0.365 0.355 0.365 0.355 0.365 134,882 0.3569 2.88%
2010-06-24 0 1.040 1.040 1.060 1.040 1.050 332,000 345,960 1.0420 0.355 0.355 0.362 0.355 0.358 973,498 0.3554 0.97%
2010-06-23 0 1.030 1.030 1.040 1.020 1.030 62,000 63,340 1.0216 0.351 0.351 0.355 0.348 0.351 181,798 0.3484 0.00%
2010-06-22 0 1.030 1.030 1.050 1.010 1.040 356,000 366,380 1.0292 0.351 0.351 0.358 0.344 0.355 1,043,872 0.3510 0.00%
2010-06-21 0 1.030 1.020 1.060 1.000 1.050 902,000 933,600 1.0350 0.351 0.348 0.362 0.341 0.358 2,644,866 0.3530 5.10%
2010-06-18 0 0.980 0.980 1.010 0.970 1.000 232,000 231,400 0.9974 0.334 0.334 0.344 0.331 0.341 680,276 0.3402 1.03%
2010-06-17 0 0.970 0.950 1.000 0.970 0.990 236,000 232,780 0.9864 0.331 0.324 0.341 0.331 0.338 692,005 0.3364 4.30%
2010-06-15 0 0.930 0.920 0.960 - - 0 0 - 0.317 0.314 0.327 - - 0 - 0.00%
2010-06-14 0 0.930 0.930 0.980 - - 0 0 - 0.317 0.317 0.334 - - 0 - 0.00%
2010-06-11 0 0.930 0.930 0.960 - - 0 0 - 0.317 0.317 0.327 - - 0 - 1.09%
2010-06-10 0 0.920 0.920 0.950 0.910 0.910 10,000 9,100 0.9100 0.314 0.314 0.324 0.310 0.310 29,322 0.3103 0.00%
2010-06-09 0 0.920 0.920 0.970 0.900 0.900 10,000 9,000 0.9000 0.314 0.314 0.331 0.307 0.307 29,322 0.3069 -3.16%
2010-06-08 0 0.950 0.950 0.960 0.910 0.930 30,000 27,500 0.9167 0.324 0.324 0.327 0.310 0.317 87,967 0.3126 -1.04%
2010-06-07 0 0.960 0.950 0.980 0.960 0.960 84,000 80,640 0.9600 0.327 0.324 0.334 0.327 0.327 246,307 0.3274 2.13%
2010-06-04 0 0.940 0.940 1.000 0.940 0.940 130,000 122,200 0.9400 0.321 0.321 0.341 0.321 0.321 381,189 0.3206 1.08%
2010-06-03 0 0.930 0.910 0.960 - - 0 0 - 0.317 0.310 0.327 - - 0 - 0.00%
2010-06-02 0 0.930 0.920 0.940 0.920 0.930 74,000 68,540 0.9262 0.317 0.314 0.321 0.314 0.317 216,985 0.3159 1.09%
2010-06-01 0 0.920 0.910 0.990 0.920 0.920 140,000 128,800 0.9200 0.314 0.310 0.338 0.314 0.314 410,511 0.3138 0.00%
2010-05-31 0 0.920 0.910 1.000 - - 0 0 - 0.314 0.310 0.341 - - 0 - 0.00%
2010-05-28 0 0.920 0.920 0.950 0.910 0.930 74,000 68,380 0.9241 0.314 0.314 0.324 0.310 0.317 216,985 0.3151 1.10%
2010-05-27 0 0.910 0.910 0.940 0.910 0.910 40,000 36,400 0.9100 0.310 0.310 0.321 0.310 0.310 117,289 0.3103 3.41%
2010-05-26 0 0.880 0.870 0.900 0.850 0.880 277,200 240,160 0.8664 0.300 0.297 0.307 0.290 0.300 812,812 0.2955 -2.22%
2010-05-25 0 0.900 0.900 0.990 0.900 0.970 14,000 13,300 0.9500 0.307 0.307 0.338 0.307 0.331 41,051 0.3240 0.00%
2010-05-24 0 0.900 0.900 0.940 0.900 0.920 114,000 104,180 0.9139 0.307 0.307 0.321 0.307 0.314 334,273 0.3117 -1.10%
2010-05-20 0 0.910 0.870 0.930 0.870 0.950 676,000 616,620 0.9122 0.310 0.297 0.317 0.297 0.324 1,982,183 0.3111 -5.21%
2010-05-19 0 0.960 0.950 0.970 0.940 0.960 136,000 129,800 0.9544 0.327 0.324 0.331 0.321 0.327 398,782 0.3255 -2.04%
2010-05-18 0 0.980 0.960 0.990 0.950 0.990 170,000 162,700 0.9571 0.334 0.327 0.338 0.324 0.338 498,478 0.3264 2.08%
2010-05-17 0 0.960 0.960 0.980 0.960 1.000 164,000 160,480 0.9785 0.327 0.327 0.334 0.327 0.341 480,885 0.3337 -4.00%
2010-05-14 0 1.000 0.990 1.000 1.000 1.050 152,000 154,700 1.0178 0.341 0.338 0.341 0.341 0.358 445,698 0.3471 -3.85%
2010-05-13 0 1.040 1.010 1.040 1.000 1.060 156,000 160,760 1.0305 0.355 0.344 0.355 0.341 0.362 457,427 0.3514 0.00%
2010-05-12 0 1.040 1.020 1.040 1.010 1.080 356,000 364,740 1.0246 0.355 0.348 0.355 0.344 0.368 1,043,872 0.3494 1.96%
2010-05-11 0 1.020 1.020 1.050 1.010 1.080 1,600,000 1,677,640 1.0485 0.348 0.348 0.358 0.344 0.368 4,691,558 0.3576 -5.56%
2010-05-10 0 1.080 1.080 1.090 1.020 1.090 3,764,000 4,031,140 1.0710 0.368 0.368 0.372 0.348 0.372 11,036,889 0.3652 8.00%
2010-05-07 0 1.000 0.990 1.010 0.950 1.000 1,490,000 1,466,360 0.9841 0.341 0.338 0.344 0.324 0.341 4,369,013 0.3356 1.01%
2010-05-06 0 0.990 0.980 0.990 0.980 1.030 3,242,000 3,242,600 1.0002 0.338 0.334 0.338 0.334 0.351 9,506,269 0.3411 2.06%
2010-05-05 0 0.970 0.980 0.990 0.950 0.980 1,560,000 1,517,900 0.9730 0.331 0.334 0.338 0.324 0.334 4,574,269 0.3318 2.11%
2010-05-04 0 0.950 0.950 0.980 0.930 0.970 876,000 838,400 0.9571 0.324 0.324 0.334 0.317 0.331 2,568,628 0.3264 1.06%
2010-05-03 0 0.940 0.930 0.970 0.930 0.950 484,000 456,160 0.9425 0.321 0.317 0.331 0.317 0.324 1,419,196 0.3214 -1.05%
2010-04-30 0 0.950 0.900 0.960 0.900 0.950 406,000 379,640 0.9351 0.324 0.307 0.327 0.307 0.324 1,190,483 0.3189 4.40%
2010-04-29 0 0.910 0.910 0.930 0.890 0.930 916,000 829,240 0.9053 0.310 0.310 0.317 0.304 0.317 2,685,917 0.3087 0.00%
2010-04-28 0 0.910 0.900 0.910 0.890 0.910 330,000 295,500 0.8955 0.310 0.307 0.310 0.304 0.310 967,634 0.3054 -1.09%
2010-04-27 0 0.920 0.920 0.940 0.920 0.920 4,000 3,680 0.9200 0.314 0.314 0.321 0.314 0.314 11,729 0.3138 0.00%
2010-04-26 0 0.920 0.920 0.940 0.920 0.940 142,000 132,460 0.9328 0.314 0.314 0.321 0.314 0.321 416,376 0.3181 -1.08%
2010-04-23 0 0.930 0.920 0.930 0.910 0.930 112,000 103,120 0.9207 0.317 0.314 0.317 0.310 0.317 328,409 0.3140 1.09%
2010-04-22 0 0.920 0.920 0.940 0.920 0.930 80,000 73,640 0.9205 0.314 0.314 0.321 0.314 0.317 234,578 0.3139 -3.16%
2010-04-21 0 0.950 0.930 0.950 0.950 0.950 20,200 19,176 0.9493 0.324 0.317 0.324 0.324 0.324 59,231 0.3237 -1.04%
2010-04-20 0 0.960 0.940 0.960 0.950 0.960 190,000 181,080 0.9531 0.327 0.321 0.327 0.324 0.327 557,122 0.3250 0.00%
2010-04-19 0 0.960 0.960 0.970 0.930 0.960 576,000 541,780 0.9406 0.327 0.327 0.331 0.317 0.327 1,688,961 0.3208 0.00%
2010-04-16 0 0.960 0.960 0.970 0.950 0.980 642,000 615,120 0.9581 0.327 0.327 0.331 0.324 0.334 1,882,487 0.3268 -1.03%
2010-04-15 0 0.970 0.970 0.980 0.950 0.980 946,000 910,420 0.9624 0.331 0.331 0.334 0.324 0.334 2,773,883 0.3282 2.11%
2010-04-14 0 0.950 0.930 0.950 0.910 0.950 752,000 705,980 0.9388 0.324 0.317 0.324 0.310 0.324 2,205,032 0.3202 5.56%
2010-04-13 0 0.900 0.900 0.920 0.900 0.900 124,000 111,600 0.9000 0.307 0.307 0.314 0.307 0.307 363,596 0.3069 0.00%
2010-04-12 0 0.900 0.900 0.930 0.890 0.900 120,000 107,280 0.8940 0.307 0.307 0.317 0.304 0.307 351,867 0.3049 -1.10%
2010-04-09 0 0.910 0.900 0.910 0.910 0.930 204,000 186,200 0.9127 0.310 0.307 0.310 0.310 0.317 598,174 0.3113 -1.09%
2010-04-08 0 0.920 0.910 0.920 0.920 0.930 96,000 88,880 0.9258 0.314 0.310 0.314 0.314 0.317 281,493 0.3157 -1.08%
2010-04-07 0 0.930 0.920 0.930 0.920 0.940 178,000 163,960 0.9211 0.317 0.314 0.317 0.314 0.321 521,936 0.3141 2.20%
2010-04-01 0 0.910 0.900 0.910 0.900 0.910 192,000 174,000 0.9063 0.310 0.307 0.310 0.307 0.310 562,987 0.3091 1.11%
2010-03-31 0 0.900 0.900 0.910 0.900 0.900 120,000 108,000 0.9000 0.307 0.307 0.310 0.307 0.307 351,867 0.3069 -2.17%
2010-03-30 0 0.920 0.890 0.920 0.900 0.920 384,000 349,740 0.9108 0.314 0.304 0.314 0.307 0.314 1,125,974 0.3106 1.10%
2010-03-29 0 0.910 0.890 0.910 0.890 0.920 426,000 386,120 0.9064 0.310 0.304 0.310 0.304 0.314 1,249,127 0.3091 1.11%
2010-03-26 0 0.900 0.890 0.900 0.890 0.900 204,000 181,660 0.8905 0.307 0.304 0.307 0.304 0.307 598,174 0.3037 1.12%
2010-03-25 0 0.890 0.890 0.900 0.890 0.900 346,000 311,240 0.8995 0.304 0.304 0.307 0.304 0.307 1,014,549 0.3068 -1.11%
2010-03-24 0 0.900 0.890 0.900 0.900 0.900 222,000 199,800 0.9000 0.307 0.304 0.307 0.307 0.307 650,954 0.3069 0.00%
2010-03-23 0 0.900 0.900 0.910 0.900 0.910 170,000 153,300 0.9018 0.307 0.307 0.310 0.307 0.310 498,478 0.3075 -3.23%
2010-03-22 0 0.930 0.880 0.930 0.940 0.940 30,000 28,200 0.9400 0.317 0.300 0.317 0.321 0.321 87,967 0.3206 2.20%
2010-03-19 0 0.910 0.900 0.920 0.860 0.920 734,000 660,780 0.9002 0.310 0.307 0.314 0.293 0.314 2,152,252 0.3070 1.11%
2010-03-18 0 0.900 0.890 0.900 0.890 0.900 32,000 28,520 0.8913 0.307 0.304 0.307 0.304 0.307 93,831 0.3040 -1.10%
2010-03-17 0 0.910 0.900 0.920 0.900 0.930 78,000 70,720 0.9067 0.310 0.307 0.314 0.307 0.317 228,713 0.3092 1.11%
2010-03-16 0 0.900 0.880 0.900 - - 0 0 - 0.307 0.300 0.307 - - 0 - 0.00%
2010-03-15 0 0.900 0.860 0.900 0.900 0.900 178,000 160,200 0.9000 0.307 0.293 0.307 0.307 0.307 521,936 0.3069 0.00%
2010-03-12 0 0.900 0.900 0.910 0.900 0.900 22,000 19,800 0.9000 0.307 0.307 0.310 0.307 0.307 64,509 0.3069 0.00%
2010-03-11 0 0.900 0.900 0.920 0.890 0.890 114,000 102,060 0.8953 0.307 0.307 0.314 0.304 0.304 334,273 0.3053 0.00%
2010-03-10 0 0.900 0.900 0.930 0.900 0.900 50,000 45,000 0.9000 0.307 0.307 0.317 0.307 0.307 146,611 0.3069 -1.10%
2010-03-09 0 0.910 0.910 0.920 0.910 0.920 210,000 191,900 0.9138 0.310 0.310 0.314 0.310 0.314 615,767 0.3116 0.00%
2010-03-08 0 0.910 0.910 0.920 0.910 0.950 154,000 141,300 0.9175 0.310 0.310 0.314 0.310 0.324 451,562 0.3129 -1.09%
2010-03-05 0 0.920 0.900 0.920 0.900 0.920 132,000 119,640 0.9064 0.314 0.307 0.314 0.307 0.314 387,053 0.3091 3.37%
2010-03-04 0 0.890 0.890 0.940 0.890 0.890 120,000 106,800 0.8900 0.304 0.304 0.321 0.304 0.304 351,867 0.3035 -5.32%
2010-03-03 0 0.940 0.910 0.940 0.880 0.950 616,000 556,120 0.9028 0.321 0.310 0.321 0.300 0.324 1,806,250 0.3079 5.62%
2010-03-02 0 0.890 0.880 0.890 0.880 0.900 408,000 364,420 0.8932 0.304 0.300 0.304 0.300 0.307 1,196,347 0.3046 0.00%
2010-03-01 0 0.890 0.890 0.900 0.880 0.890 302,000 267,860 0.8870 0.304 0.304 0.307 0.300 0.304 885,531 0.3025 1.14%
2010-02-26 0 0.880 0.880 0.890 0.860 0.880 54,000 46,980 0.8700 0.300 0.300 0.304 0.293 0.300 158,340 0.2967 0.00%
2010-02-25 0 0.880 0.870 0.880 0.860 0.880 130,000 113,200 0.8708 0.300 0.297 0.300 0.293 0.300 381,189 0.2970 0.00%
2010-02-24 0 0.880 0.880 0.900 - - 60,000 51,000 0.8500 0.300 0.300 0.307 - - 175,933 0.2899 3.53%
2010-02-23 0 0.850 0.850 0.890 0.850 0.860 18,000 15,400 0.8556 0.290 0.290 0.304 0.290 0.293 52,780 0.2918 0.00%
2010-02-22 0 0.850 0.850 0.860 0.850 0.860 80,000 68,100 0.8513 0.290 0.290 0.293 0.290 0.293 234,578 0.2903 0.00%
2010-02-19 0 0.850 0.850 0.870 0.850 0.870 82,000 70,420 0.8588 0.290 0.290 0.297 0.290 0.297 240,442 0.2929 -2.30%
2010-02-18 0 0.870 0.870 0.890 - - 0 0 - 0.297 0.297 0.304 - - 0 - 0.00%
2010-02-17 0 0.870 0.860 0.900 0.870 0.870 20,000 17,400 0.8700 0.297 0.293 0.307 0.297 0.297 58,644 0.2967 0.00%
2010-02-12 0 0.870 0.860 0.870 0.860 0.870 92,000 79,440 0.8635 0.297 0.293 0.297 0.293 0.297 269,765 0.2945 0.00%
2010-02-11 0 0.870 0.870 0.890 0.870 0.870 28,000 24,360 0.8700 0.297 0.297 0.304 0.297 0.297 82,102 0.2967 -1.14%
2010-02-10 0 0.880 0.860 0.900 0.850 0.900 422,000 366,660 0.8689 0.300 0.293 0.307 0.290 0.307 1,237,398 0.2963 0.00%
2010-02-09 0 0.880 0.860 0.880 0.860 0.880 112,000 96,360 0.8604 0.300 0.293 0.300 0.293 0.300 328,409 0.2934 1.15%
2010-02-08 0 0.870 0.870 0.880 0.860 0.880 144,000 124,660 0.8657 0.297 0.297 0.300 0.293 0.300 422,240 0.2952 2.35%
2010-02-05 0 0.850 0.850 0.880 0.850 0.850 48,000 40,800 0.8500 0.290 0.290 0.300 0.290 0.290 140,747 0.2899 -3.41%
2010-02-04 0 0.880 0.870 0.900 0.880 0.880 156,000 137,280 0.8800 0.300 0.297 0.307 0.300 0.300 457,427 0.3001 -2.22%
2010-02-03 0 0.900 0.880 0.900 0.880 0.900 84,000 74,600 0.8881 0.307 0.300 0.307 0.300 0.307 246,307 0.3029 2.27%
2010-02-02 0 0.880 0.880 0.890 0.880 0.900 194,000 171,920 0.8862 0.300 0.300 0.304 0.300 0.307 568,851 0.3022 0.00%
2010-02-01 0 0.880 0.880 0.890 0.870 0.890 104,000 91,360 0.8785 0.300 0.300 0.304 0.297 0.304 304,951 0.2996 -2.22%
2010-01-29 0 0.900 0.870 0.900 0.860 0.900 220,000 193,620 0.8801 0.307 0.297 0.307 0.293 0.307 645,089 0.3001 -2.17%
2010-01-28 0 0.920 0.880 0.920 0.870 0.930 150,000 133,560 0.8904 0.314 0.300 0.314 0.297 0.317 439,834 0.3037 5.75%
2010-01-27 0 0.870 0.870 0.880 0.860 0.900 934,000 815,340 0.8730 0.297 0.297 0.300 0.293 0.307 2,738,697 0.2977 -2.25%
2010-01-26 0 0.890 0.890 0.900 0.890 0.930 572,000 517,620 0.9049 0.304 0.304 0.307 0.304 0.317 1,677,232 0.3086 -4.30%
2010-01-25 0 0.930 0.930 0.950 0.930 0.950 242,000 226,560 0.9362 0.317 0.317 0.324 0.317 0.324 709,598 0.3193 0.00%
2010-01-22 0 0.930 0.930 0.940 0.920 0.960 1,622,000 1,530,460 0.9436 0.317 0.317 0.321 0.314 0.327 4,756,066 0.3218 -6.06%
2010-01-21 0 0.990 0.990 1.000 0.980 1.000 820,000 815,360 0.9943 0.338 0.338 0.341 0.334 0.341 2,404,423 0.3391 -3.88%
2010-01-20 0 1.030 1.010 1.030 1.000 1.070 1,904,000 1,975,320 1.0375 0.351 0.344 0.351 0.341 0.365 5,582,954 0.3538 -1.90%
2010-01-19 0 1.050 1.040 1.050 1.000 1.050 4,102,000 4,228,900 1.0309 0.358 0.355 0.358 0.341 0.358 12,027,981 0.3516 6.06%
2010-01-18 0 0.990 0.980 1.000 0.960 1.040 1,702,000 1,714,280 1.0072 0.338 0.334 0.341 0.327 0.355 4,990,644 0.3435 3.13%
2010-01-15 0 0.960 0.960 0.970 0.950 0.970 576,000 554,220 0.9622 0.327 0.327 0.331 0.324 0.331 1,688,961 0.3281 1.05%
2010-01-14 0 0.950 0.940 0.960 0.940 0.960 266,000 253,320 0.9523 0.324 0.321 0.327 0.321 0.327 779,971 0.3248 0.00%
2010-01-13 0 0.950 0.940 0.950 0.930 0.950 594,000 558,200 0.9397 0.324 0.321 0.324 0.317 0.324 1,741,741 0.3205 -1.04%
2010-01-12 0 0.960 0.960 0.980 0.960 0.970 766,000 738,860 0.9646 0.327 0.327 0.334 0.327 0.331 2,246,083 0.3290 -2.04%
2010-01-11 0 0.980 0.970 0.990 0.950 1.020 3,106,000 3,052,360 0.9827 0.334 0.331 0.338 0.324 0.348 9,107,486 0.3351 4.26%
2010-01-08 0 0.940 0.940 0.950 0.920 0.940 490,000 455,640 0.9299 0.321 0.321 0.324 0.314 0.321 1,436,790 0.3171 3.30%
2010-01-07 0 0.910 0.910 0.930 0.910 0.940 226,000 208,860 0.9242 0.310 0.310 0.317 0.310 0.321 662,683 0.3152 -2.15%
2010-01-06 0 0.930 0.930 0.940 0.920 0.950 754,000 707,640 0.9385 0.317 0.317 0.321 0.314 0.324 2,210,897 0.3201 1.09%
2010-01-05 0 0.920 0.920 0.940 0.900 0.950 1,040,000 947,020 0.9106 0.314 0.314 0.321 0.307 0.324 3,049,512 0.3105 3.37%
2010-01-04 0 0.890 0.880 0.900 0.860 0.910 288,000 257,600 0.8944 0.304 0.300 0.307 0.293 0.310 844,480 0.3050 0.00%
2009-12-31 0 0.890 0.890 0.930 0.890 0.900 122,000 109,180 0.8949 0.304 0.304 0.317 0.304 0.307 357,731 0.3052 -1.11%
2009-12-30 0 0.900 0.890 0.920 0.900 0.910 260,000 234,100 0.9004 0.307 0.304 0.314 0.307 0.310 762,378 0.3071 -1.10%
2009-12-29 0 0.910 0.910 0.940 0.900 0.910 130,000 118,100 0.9085 0.310 0.310 0.321 0.307 0.310 381,189 0.3098 0.00%
2009-12-28 0 0.910 0.910 0.920 0.900 0.920 496,000 453,520 0.9144 0.310 0.310 0.314 0.307 0.314 1,454,383 0.3118 0.00%
2009-12-24 0 0.910 0.870 0.910 0.900 0.910 126,000 113,420 0.9002 0.310 0.297 0.310 0.307 0.310 369,460 0.3070 0.00%
2009-12-23 0 0.910 0.900 0.910 0.910 0.910 210,000 191,100 0.9100 0.310 0.307 0.310 0.310 0.310 615,767 0.3103 2.25%
2009-12-22 0 0.890 0.890 0.900 0.890 0.920 110,000 99,200 0.9018 0.304 0.304 0.307 0.304 0.314 322,545 0.3076 1.14%
2009-12-21 0 0.880 0.880 0.910 0.870 0.920 670,000 588,960 0.8790 0.300 0.300 0.310 0.297 0.314 1,964,590 0.2998 0.00%
2009-12-18 0 0.880 0.860 0.890 0.850 0.890 716,000 618,320 0.8636 0.300 0.293 0.304 0.290 0.304 2,099,472 0.2945 1.15%
2009-12-17 0 0.870 0.870 0.880 0.870 0.900 1,618,000 1,423,760 0.8800 0.297 0.297 0.300 0.297 0.307 4,744,338 0.3001 -3.33%
2009-12-16 0 0.900 0.900 0.920 0.900 0.910 606,000 545,900 0.9008 0.307 0.307 0.314 0.307 0.310 1,776,927 0.3072 -2.17%
2009-12-15 0 0.920 0.920 0.950 0.920 0.960 792,000 734,880 0.9279 0.314 0.314 0.324 0.314 0.327 2,322,321 0.3164 -2.13%
2009-12-14 0 0.940 0.920 0.940 0.890 0.960 2,138,000 1,976,280 0.9244 0.321 0.314 0.321 0.304 0.327 6,269,094 0.3152 1.08%
2009-12-11 0 0.960 0.960 0.970 0.940 1.010 6,924,000 6,703,540 0.9682 0.317 0.317 0.320 0.311 0.334 20,957,642 0.3199 1.05%
2009-12-10 0 0.950 0.950 0.960 0.940 1.030 4,320,000 4,200,940 0.9724 0.314 0.314 0.317 0.311 0.340 13,075,825 0.3213 -5.94%
2009-12-09 0 1.010 1.000 1.020 0.990 1.040 7,610,000 7,630,000 1.0026 0.334 0.330 0.337 0.327 0.344 23,034,034 0.3312 -3.81%
2009-12-08 0 1.050 1.030 1.050 1.030 1.120 5,972,000 6,332,040 1.0603 0.347 0.340 0.347 0.340 0.370 18,076,117 0.3503 -6.25%
2009-12-07 0 1.120 1.110 1.140 1.120 1.200 3,412,000 3,922,640 1.1497 0.370 0.367 0.377 0.370 0.396 10,327,480 0.3798 -3.45%
2009-12-04 0 1.160 1.150 1.160 1.130 1.180 798,000 913,720 1.1450 0.383 0.380 0.383 0.373 0.390 2,415,395 0.3783 0.00%
2009-12-03 0 1.160 1.160 1.170 1.160 1.200 1,352,000 1,583,260 1.1711 0.383 0.383 0.387 0.383 0.396 4,092,249 0.3869 0.00%
2009-12-02 0 1.160 1.160 1.170 1.150 1.230 4,500,000 5,319,800 1.1822 0.383 0.383 0.387 0.380 0.406 13,620,651 0.3906 -3.33%
2009-12-01 0 1.200 1.190 1.210 1.100 1.210 11,690,000 13,518,780 1.1564 0.396 0.393 0.400 0.363 0.400 35,383,424 0.3821 9.09%
2009-11-30 0 1.100 1.100 1.110 1.080 1.130 4,818,000 5,294,080 1.0988 0.363 0.363 0.367 0.357 0.373 14,583,177 0.3630 5.77%
2009-11-27 0 1.040 1.040 1.050 0.980 1.130 5,486,000 5,869,960 1.0700 0.344 0.344 0.347 0.324 0.373 16,605,087 0.3535 -1.89%
2009-11-26 0 1.060 1.050 1.060 0.940 1.080 9,442,000 9,745,360 1.0321 0.350 0.347 0.350 0.311 0.357 28,579,153 0.3410 11.58%
2009-11-25 0 0.950 0.940 0.950 0.880 0.950 1,072,000 999,740 0.9326 0.314 0.311 0.314 0.291 0.314 3,244,742 0.3081 4.40%
2009-11-24 0 0.910 0.910 0.930 0.910 0.930 590,000 539,120 0.9138 0.301 0.301 0.307 0.301 0.307 1,785,819 0.3019 -2.15%
2009-11-23 0 0.930 0.930 0.950 0.930 0.960 1,980,000 1,857,760 0.9383 0.307 0.307 0.314 0.307 0.317 5,993,086 0.3100 -3.12%
2009-11-20 0 0.960 0.950 0.960 0.950 0.990 2,770,000 2,682,820 0.9685 0.317 0.314 0.317 0.314 0.327 8,384,267 0.3200 2.13%
2009-11-19 0 0.940 0.930 0.940 0.870 0.970 6,246,000 5,789,040 0.9268 0.311 0.307 0.311 0.287 0.320 18,905,464 0.3062 8.05%
2009-11-18 0 0.870 0.860 0.880 0.860 0.890 1,510,000 1,319,160 0.8736 0.287 0.284 0.291 0.284 0.294 4,570,485 0.2886 0.00%
2009-11-17 0 0.870 0.870 0.880 0.810 0.880 1,508,000 1,284,600 0.8519 0.287 0.287 0.291 0.268 0.291 4,564,431 0.2814 2.35%
2009-11-16 0 0.850 0.850 0.860 0.790 0.980 14,932,000 13,156,320 0.8811 0.281 0.281 0.284 0.261 0.324 45,196,347 0.2911 11.84%
2009-11-13 0 0.760 0.750 0.760 0.520 0.870 10,660,000 8,210,780 0.7702 0.251 0.248 0.251 0.172 0.287 32,265,809 0.2545 46.15%
2009-11-12 0 0.520 0.490 0.520 0.485 0.530 1,026,000 507,770 0.4949 0.172 0.162 0.172 0.160 0.175 3,105,508 0.1635 5.05%
2009-11-11 0 0.495 0.480 0.495 0.480 0.500 398,000 197,030 0.4951 0.164 0.159 0.164 0.159 0.165 1,204,671 0.1636 0.00%
2009-11-10 0 0.495 0.490 0.495 0.485 0.500 706,000 345,550 0.4894 0.164 0.162 0.164 0.160 0.165 2,136,929 0.1617 -4.81%
2009-11-09 0 0.520 0.500 0.520 0.500 0.520 688,000 345,340 0.5019 0.172 0.165 0.172 0.165 0.172 2,082,446 0.1658 -1.89%
2009-11-06 0 0.530 0.500 0.530 0.500 0.530 432,000 218,860 0.5066 0.175 0.165 0.175 0.165 0.175 1,307,582 0.1674 6.00%
2009-11-05 0 0.500 0.500 0.520 - - 0 0 - 0.165 0.165 0.172 - - 0 - 0.00%
2009-11-04 0 0.500 0.490 0.500 0.490 0.510 1,608,000 802,080 0.4988 0.165 0.162 0.165 0.162 0.168 4,867,113 0.1648 -7.41%
2009-11-03 0 0.540 0.510 0.540 0.500 0.560 132,000 71,720 0.5433 0.178 0.168 0.178 0.165 0.185 399,539 0.1795 8.00%
2009-11-02 0 0.500 0.460 0.500 - - 0 0 - 0.165 0.152 0.165 - - 0 - 0.00%
2009-10-30 0 0.500 0.460 0.500 0.500 0.520 100,000 50,480 0.5048 0.165 0.152 0.165 0.165 0.172 302,681 0.1668 0.00%
2009-10-29 0 0.500 0.465 0.500 0.490 0.550 148,000 74,040 0.5003 0.165 0.154 0.165 0.162 0.182 447,968 0.1653 -7.41%
2009-10-28 0 0.540 0.510 0.540 0.540 0.540 50,000 27,000 0.5400 0.178 0.168 0.178 0.178 0.178 151,341 0.1784 0.00%
2009-10-27 0 0.540 0.530 0.540 0.500 0.550 176,000 90,500 0.5142 0.178 0.175 0.178 0.165 0.182 532,719 0.1699 10.20%
2009-10-23 0 0.490 0.450 0.520 - - 0 0 - 0.162 0.149 0.172 - - 0 - 0.00%
2009-10-22 0 0.490 0.455 0.500 0.490 0.490 270,000 132,400 0.4904 0.162 0.150 0.165 0.162 0.162 817,239 0.1620 -2.00%
2009-10-21 0 0.500 0.500 0.530 0.500 0.500 20,000 10,000 0.5000 0.165 0.165 0.175 0.165 0.165 60,536 0.1652 -5.66%
2009-10-20 0 0.530 0.500 0.540 - - 0 0 - 0.175 0.165 0.178 - - 0 - 0.00%
2009-10-19 0 0.530 0.510 0.540 - - 0 0 - 0.175 0.168 0.178 - - 0 - 0.00%
2009-10-16 0 0.530 0.500 0.540 - - 0 0 - 0.175 0.165 0.178 - - 0 - 0.00%
2009-10-15 0 0.530 0.500 0.530 0.530 0.530 20,000 10,600 0.5300 0.175 0.165 0.175 0.175 0.175 60,536 0.1751 6.00%
2009-10-14 0 0.500 0.490 0.500 0.500 0.500 12,000 6,000 0.5000 0.165 0.162 0.165 0.165 0.165 36,322 0.1652 0.00%
2009-10-13 0 0.500 0.480 0.500 0.500 0.500 20,000 10,000 0.5000 0.165 0.159 0.165 0.165 0.165 60,536 0.1652 0.00%
2009-10-12 0 0.500 0.465 0.540 - - 0 0 - 0.165 0.154 0.178 - - 0 - 0.00%
2009-10-09 0 0.500 0.480 0.540 0.500 0.500 100,000 50,000 0.5000 0.165 0.159 0.178 0.165 0.165 302,681 0.1652 0.00%
2009-10-08 0 0.500 0.455 0.500 0.500 0.500 206,000 103,000 0.5000 0.165 0.150 0.165 0.165 0.165 623,523 0.1652 0.00%
2009-10-07 0 0.500 0.470 0.500 0.500 0.500 202,000 101,000 0.5000 0.165 0.155 0.165 0.165 0.165 611,416 0.1652 -3.85%
2009-10-06 0 0.520 0.500 0.540 - - 0 0 - 0.172 0.165 0.178 - - 0 - 0.00%
2009-10-05 0 0.520 0.465 0.540 - - 0 0 - 0.172 0.154 0.178 - - 0 - 0.00%
2009-10-02 0 0.520 0.520 0.530 0.480 0.480 4,000 1,920 0.4800 0.172 0.172 0.175 0.159 0.159 12,107 0.1586 -3.70%
2009-09-30 0 0.540 0.470 0.540 - - 0 0 - 0.178 0.155 0.178 - - 0 - 0.00%
2009-09-29 0 0.540 0.490 0.540 0.500 0.570 68,000 34,560 0.5082 0.178 0.162 0.178 0.165 0.188 205,823 0.1679 1.89%
2009-09-28 0 0.530 0.530 0.540 0.520 0.540 90,000 47,860 0.5318 0.175 0.175 0.178 0.172 0.178 272,413 0.1757 -3.64%
2009-09-25 0 0.550 0.530 0.550 0.550 0.550 130,000 71,500 0.5500 0.182 0.175 0.182 0.182 0.182 393,485 0.1817 -1.79%
2009-09-24 0 0.560 0.550 0.570 - - 0 0 - 0.185 0.182 0.188 - - 0 - 0.00%
2009-09-23 0 0.560 0.560 0.580 0.560 0.560 150,000 84,000 0.5600 0.185 0.185 0.192 0.185 0.185 454,022 0.1850 1.82%
2009-09-22 0 0.550 0.550 0.600 0.550 0.550 102,000 56,100 0.5500 0.182 0.182 0.198 0.182 0.182 308,735 0.1817 -9.84%
2009-09-21 0 0.610 0.510 0.610 0.570 0.610 120,000 70,780 0.5898 0.202 0.168 0.202 0.188 0.202 363,217 0.1949 8.93%
2009-09-18 0 0.560 0.550 0.570 0.550 0.560 84,000 46,400 0.5524 0.185 0.182 0.188 0.182 0.185 254,252 0.1825 1.82%
2009-09-17 0 0.550 0.550 0.600 0.550 0.550 16,000 8,800 0.5500 0.182 0.182 0.198 0.182 0.182 48,429 0.1817 -3.51%
2009-09-16 0 0.570 0.570 0.600 0.570 0.570 14,000 7,980 0.5700 0.188 0.188 0.198 0.188 0.188 42,375 0.1883 -5.00%
2009-09-15 0 0.600 0.560 0.630 - - 0 0 - 0.198 0.185 0.208 - - 0 - 0.00%
2009-09-14 0 0.600 0.570 0.600 0.560 0.600 74,000 42,400 0.5730 0.198 0.188 0.198 0.185 0.198 223,984 0.1893 -1.64%
2009-09-11 0 0.610 0.560 0.610 0.610 0.610 50,000 30,500 0.6100 0.202 0.185 0.202 0.202 0.202 151,341 0.2015 0.00%
2009-09-10 0 0.610 0.570 0.610 0.590 0.610 200,000 119,900 0.5995 0.202 0.188 0.202 0.195 0.202 605,362 0.1981 5.17%
2009-09-09 0 0.580 0.570 0.590 - - 0 0 - 0.192 0.188 0.195 - - 0 - 0.00%
2009-09-08 0 0.580 0.530 0.590 - - 0 0 - 0.192 0.175 0.195 - - 0 - 0.00%
2009-09-07 0 0.580 0.560 0.590 0.570 0.580 130,000 74,300 0.5715 0.192 0.185 0.195 0.188 0.192 393,485 0.1888 3.57%
2009-09-04 0 0.560 0.570 0.590 0.560 0.560 200,000 112,000 0.5600 0.185 0.188 0.195 0.185 0.185 605,362 0.1850 -6.67%
2009-09-03 0 0.600 0.550 0.610 - - 0 0 - 0.198 0.182 0.202 - - 0 - 0.00%
2009-09-02 0 0.600 0.560 0.600 - - 0 0 - 0.198 0.185 0.198 - - 0 - 0.00%
2009-09-01 0 0.600 0.550 0.600 0.600 0.600 16,000 9,600 0.6000 0.198 0.182 0.198 0.198 0.198 48,429 0.1982 -3.23%
2009-08-31 0 0.620 0.600 0.620 0.620 0.630 100,000 62,860 0.6286 0.205 0.198 0.205 0.205 0.208 302,681 0.2077 -1.59%
2009-08-28 0 0.630 0.590 0.630 0.630 0.630 100,000 63,000 0.6300 0.208 0.195 0.208 0.208 0.208 302,681 0.2081 0.00%
2009-08-27 0 0.630 0.590 0.630 0.620 0.630 100,000 62,720 0.6272 0.208 0.195 0.208 0.205 0.208 302,681 0.2072 1.61%
2009-08-26 0 0.620 0.600 0.620 0.610 0.630 146,000 90,760 0.6216 0.205 0.198 0.205 0.202 0.208 441,914 0.2054 -1.59%
2009-08-25 0 0.630 0.580 0.630 0.600 0.630 100,000 62,360 0.6236 0.208 0.192 0.208 0.198 0.208 302,681 0.2060 3.28%
2009-08-24 0 0.610 0.580 0.610 0.610 0.630 100,000 62,180 0.6218 0.202 0.192 0.202 0.202 0.208 302,681 0.2054 -3.17%
2009-08-21 0 0.630 0.580 0.630 - - 0 0 - 0.208 0.192 0.208 - - 0 - 0.00%
2009-08-20 0 0.630 0.590 0.630 0.630 0.640 100,000 63,420 0.6342 0.208 0.195 0.208 0.208 0.211 302,681 0.2095 1.61%
2009-08-19 0 0.620 0.580 0.620 0.620 0.630 300,000 186,540 0.6218 0.205 0.192 0.205 0.205 0.208 908,043 0.2054 5.08%
2009-08-18 0 0.590 0.530 0.590 0.540 0.590 160,000 91,960 0.5748 0.195 0.175 0.195 0.178 0.195 484,290 0.1899 0.00%
2009-08-17 0 0.590 0.560 0.590 0.530 0.650 130,000 75,520 0.5809 0.195 0.185 0.195 0.175 0.215 393,485 0.1919 -1.67%
2009-08-14 0 0.600 0.580 0.600 0.600 0.600 40,000 24,000 0.6000 0.198 0.192 0.198 0.198 0.198 121,072 0.1982 -3.23%
2009-08-13 0 0.620 0.610 0.630 0.620 0.630 170,000 105,800 0.6224 0.205 0.202 0.208 0.205 0.208 514,558 0.2056 3.33%
2009-08-12 0 0.600 0.600 0.620 0.600 0.610 438,000 265,160 0.6054 0.198 0.198 0.205 0.198 0.202 1,325,743 0.2000 0.00%
2009-08-11 0 0.600 0.600 0.630 0.590 0.600 365,200 218,884 0.5994 0.198 0.198 0.208 0.195 0.198 1,105,391 0.1980 1.69%
2009-08-10 0 0.590 0.560 0.640 0.580 0.640 600,000 355,940 0.5932 0.195 0.185 0.211 0.192 0.211 1,816,087 0.1960 -1.67%
2009-08-07 0 0.600 0.600 0.620 0.600 0.620 86,000 51,720 0.6014 0.198 0.198 0.205 0.198 0.205 260,306 0.1987 -6.25%
2009-08-06 0 0.640 0.630 0.660 0.640 0.650 110,000 71,100 0.6464 0.211 0.208 0.218 0.211 0.215 332,949 0.2135 0.00%
2009-08-05 0 0.640 0.640 0.660 0.640 0.640 132,822 84,973 0.6398 0.211 0.211 0.218 0.211 0.211 402,027 0.2114 -3.03%
2009-08-04 0 0.660 0.660 0.670 0.600 0.670 1,198,000 767,700 0.6408 0.218 0.218 0.221 0.198 0.221 3,626,120 0.2117 11.86%
2009-08-03 0 0.590 0.590 0.600 0.580 0.600 636,000 380,300 0.5980 0.195 0.195 0.198 0.192 0.198 1,925,052 0.1976 -1.67%
2009-07-31 0 0.600 0.550 0.600 - - 0 0 - 0.198 0.182 0.198 - - 0 - 0.00%
2009-07-30 0 0.600 0.460 0.600 0.600 0.600 278,000 166,800 0.6000 0.198 0.152 0.198 0.198 0.198 841,454 0.1982 0.00%
2009-07-29 0 0.600 0.550 0.600 0.590 0.600 354,000 212,200 0.5994 0.198 0.182 0.198 0.195 0.198 1,071,491 0.1980 0.00%
2009-07-28 1 - - - - - 0 0 - 0.198 - - - - 0 - 0.00%
2009-07-27 0 0.600 0.590 0.600 0.570 0.600 1,050,000 624,380 0.5946 0.198 0.195 0.198 0.188 0.198 3,178,152 0.1965 9.09%
2009-07-24 0 0.550 0.540 0.550 0.550 0.620 276,000 161,820 0.5863 0.182 0.178 0.182 0.182 0.205 835,400 0.1937 -9.84%
2009-07-23 0 0.610 0.580 0.620 0.600 0.620 1,852,000 1,132,400 0.6114 0.202 0.192 0.205 0.198 0.205 5,605,655 0.2020 1.67%
2009-07-22 0 0.600 0.600 0.630 0.550 0.650 2,002,000 1,224,540 0.6117 0.198 0.198 0.208 0.182 0.215 6,059,676 0.2021 -15.49%
2009-07-21 0 0.710 0.620 0.710 0.700 0.710 20,000 14,160 0.7080 0.235 0.205 0.235 0.231 0.235 60,536 0.2339 1.43%
2009-07-20 0 0.700 0.650 0.700 0.620 0.700 112,000 70,200 0.6268 0.231 0.215 0.231 0.205 0.231 339,003 0.2071 2.94%
2009-07-17 0 0.680 0.620 0.700 0.680 0.680 20,000 13,600 0.6800 0.225 0.205 0.231 0.225 0.225 60,536 0.2247 1.49%
2009-07-16 0 0.670 0.670 0.680 0.670 0.670 102,000 68,340 0.6700 0.221 0.221 0.225 0.221 0.221 308,735 0.2214 4.69%
2009-07-15 0 0.640 0.640 0.710 0.630 0.670 148,000 97,800 0.6608 0.211 0.211 0.235 0.208 0.221 447,968 0.2183 -4.48%
2009-07-14 0 0.670 0.620 0.670 0.570 0.690 942,000 625,400 0.6639 0.221 0.205 0.221 0.188 0.228 2,851,256 0.2193 17.54%
2009-07-13 0 0.570 0.520 0.570 0.500 0.570 6,000 3,140 0.5233 0.188 0.172 0.188 0.165 0.188 18,161 0.1729 0.00%
2009-07-10 0 0.570 0.550 0.570 0.550 0.570 40,000 22,400 0.5600 0.188 0.182 0.188 0.182 0.188 121,072 0.1850 3.64%
2009-07-09 0 0.550 0.550 0.650 0.475 0.600 1,670,000 887,040 0.5312 0.182 0.182 0.215 0.157 0.198 5,054,775 0.1755 10.00%
2009-07-08 0 0.500 0.500 0.520 0.470 0.500 300,000 147,000 0.4900 0.165 0.165 0.172 0.155 0.165 908,043 0.1619 -1.96%
2009-07-07 0 0.510 0.510 0.530 0.510 0.510 310,000 157,880 0.5093 0.168 0.168 0.175 0.168 0.168 938,312 0.1683 0.00%
2009-07-06 0 0.510 0.510 0.540 0.500 0.560 2,754,000 1,407,040 0.5109 0.168 0.168 0.178 0.165 0.185 8,335,838 0.1688 -7.27%
2009-07-03 0 0.550 0.450 0.570 0.550 0.560 496,000 273,760 0.5519 0.182 0.149 0.188 0.182 0.185 1,501,298 0.1823 0.00%
2009-07-02 0 0.550 0.530 0.550 0.530 0.550 110,000 60,300 0.5482 0.182 0.175 0.182 0.175 0.182 332,949 0.1811 5.77%
2009-06-30 0 0.520 0.520 0.580 0.520 0.570 274,000 152,480 0.5565 0.172 0.172 0.192 0.172 0.188 829,346 0.1839 -8.77%
2009-06-29 0 0.570 0.520 0.600 0.570 0.570 200,000 114,000 0.5700 0.188 0.172 0.198 0.188 0.188 605,362 0.1883 -1.72%
2009-06-26 0 0.580 0.540 0.730 - - 0 0 - 0.192 0.178 0.241 - - 0 - 0.00%
2009-06-25 0 0.580 0.530 0.620 - - 0 0 - 0.192 0.175 0.205 - - 0 - 0.00%
2009-06-24 0 0.580 0.580 0.590 0.540 0.580 18,000 10,200 0.5667 0.192 0.192 0.195 0.178 0.192 54,483 0.1872 1.75%
2009-06-23 0 0.570 0.570 0.590 0.570 0.590 890,000 509,900 0.5729 0.188 0.188 0.195 0.188 0.195 2,693,862 0.1893 0.00%
2009-06-22 0 0.570 0.570 0.600 0.550 0.570 246,000 137,600 0.5593 0.188 0.188 0.198 0.182 0.188 744,596 0.1848 5.56%
2009-06-19 0 0.540 0.540 0.550 0.520 0.540 78,000 42,000 0.5385 0.178 0.178 0.182 0.172 0.178 236,091 0.1779 3.85%
2009-06-18 0 0.520 0.510 0.530 0.520 0.530 530,000 277,260 0.5231 0.172 0.168 0.175 0.172 0.175 1,604,210 0.1728 -1.89%
2009-06-17 0 0.530 0.530 0.540 0.510 0.530 366,000 192,380 0.5256 0.175 0.175 0.178 0.168 0.175 1,107,813 0.1737 3.92%
2009-06-16 0 0.510 0.510 0.520 0.510 0.510 268,000 135,900 0.5071 0.168 0.168 0.172 0.168 0.168 811,185 0.1675 0.00%
2009-06-15 0 0.510 0.510 0.530 0.500 0.530 548,000 283,900 0.5181 0.168 0.168 0.175 0.165 0.175 1,658,693 0.1712 0.00%
2009-06-12 0 0.510 0.420 0.510 0.510 0.510 306,000 156,060 0.5100 0.168 0.139 0.168 0.168 0.168 926,204 0.1685 0.00%
2009-06-11 0 0.510 0.490 0.510 0.490 0.510 212,000 104,980 0.4952 0.168 0.162 0.168 0.162 0.168 641,684 0.1636 4.08%
2009-06-10 0 0.490 0.490 0.510 0.490 0.490 80,000 39,200 0.4900 0.162 0.162 0.168 0.162 0.162 242,145 0.1619 0.00%
2009-06-09 0 0.490 0.450 0.495 0.490 0.510 292,000 145,200 0.4973 0.162 0.149 0.164 0.162 0.168 883,829 0.1643 -3.92%
2009-06-08 0 0.510 0.500 0.510 0.500 0.520 318,000 162,460 0.5109 0.168 0.165 0.168 0.165 0.172 962,526 0.1688 -3.77%
2009-06-05 0 0.530 0.520 0.530 0.510 0.530 470,000 243,740 0.5186 0.175 0.172 0.175 0.168 0.175 1,422,601 0.1713 6.00%
2009-06-04 0 0.500 0.500 0.520 0.485 0.495 204,000 99,560 0.4880 0.165 0.165 0.172 0.160 0.164 617,470 0.1612 4.17%
2009-06-03 0 0.480 0.480 0.490 0.480 0.485 306,000 148,310 0.4847 0.159 0.159 0.162 0.159 0.160 926,204 0.1601 -1.03%
2009-06-02 0 0.485 0.475 0.500 0.485 0.500 234,000 116,360 0.4973 0.160 0.157 0.165 0.160 0.165 708,274 0.1643 0.00%
2009-06-01 0 0.485 0.485 0.495 0.470 0.495 788,000 376,250 0.4775 0.160 0.160 0.164 0.155 0.164 2,385,127 0.1577 3.19%
2009-05-29 0 0.470 0.435 0.470 0.470 0.470 31,000 14,510 0.4681 0.155 0.144 0.155 0.155 0.155 93,831 0.1546 1.08%
2009-05-27 0 0.465 0.460 0.475 0.450 0.465 310,000 142,840 0.4608 0.154 0.152 0.157 0.149 0.154 938,312 0.1522 3.33%
2009-05-26 0 0.450 0.380 0.450 0.450 0.455 120,000 54,200 0.4517 0.149 0.126 0.149 0.149 0.150 363,217 0.1492 0.00%
2009-05-25 0 0.450 0.360 0.460 0.450 0.450 20,000 9,000 0.4500 0.149 0.119 0.152 0.149 0.149 60,536 0.1487 0.00%
2009-05-22 0 0.450 0.330 0.450 0.450 0.460 138,000 62,360 0.4519 0.149 0.109 0.149 0.149 0.152 417,700 0.1493 1.12%
2009-05-21 0 0.445 0.435 0.445 0.435 0.445 28,000 12,260 0.4379 0.147 0.144 0.147 0.144 0.147 84,751 0.1447 2.30%
2009-05-20 0 0.435 0.425 0.435 0.420 0.435 66,000 28,620 0.4336 0.144 0.140 0.144 0.139 0.144 199,770 0.1433 3.57%
2009-05-19 0 0.420 0.390 0.420 0.420 0.435 360,000 153,930 0.4276 0.139 0.129 0.139 0.139 0.144 1,089,652 0.1413 0.00%
2009-05-18 0 0.420 0.410 0.420 0.390 0.420 120,000 49,200 0.4100 0.139 0.135 0.139 0.129 0.139 363,217 0.1355 9.09%
2009-05-15 0 0.385 0.385 0.420 0.360 0.460 130,000 53,870 0.4144 0.127 0.127 0.139 0.119 0.152 393,485 0.1369 -15.38%
2009-05-14 0 0.455 0.360 0.455 - - 0 0 - 0.150 0.119 0.150 - - 0 - 0.00%
2009-05-13 0 0.455 0.360 0.455 - - 0 0 - 0.150 0.119 0.150 - - 0 - 0.00%
2009-05-12 0 0.455 0.335 0.460 - - 0 0 - 0.150 0.111 0.152 - - 0 - 0.00%
2009-05-11 0 0.455 0.325 0.455 0.465 0.465 30,000 13,950 0.4650 0.150 0.107 0.150 0.154 0.154 90,804 0.1536 -2.15%
2009-05-08 0 0.465 0.465 0.470 0.455 0.465 172,000 79,370 0.4615 0.154 0.154 0.155 0.150 0.154 520,612 0.1525 0.00%
2009-05-07 0 0.465 0.420 0.465 0.450 0.465 400,000 182,300 0.4558 0.154 0.139 0.154 0.149 0.154 1,210,725 0.1506 3.33%
2009-05-06 0 0.450 0.410 0.450 0.380 0.450 346,000 148,680 0.4297 0.149 0.135 0.149 0.126 0.149 1,047,277 0.1420 18.42%
2009-05-05 0 0.380 0.380 0.400 0.380 0.380 17,200 6,512 0.3786 0.126 0.126 0.132 0.126 0.126 52,061 0.1251 5.56%
2009-05-04 0 0.360 0.330 0.360 0.360 0.360 6,000 2,160 0.3600 0.119 0.109 0.119 0.119 0.119 18,161 0.1189 0.00%
2009-04-30 0 0.360 0.305 0.360 - - 0 0 - 0.119 0.101 0.119 - - 0 - 0.00%
2009-04-29 0 0.360 0.305 0.400 - - 0 0 - 0.119 0.101 0.132 - - 0 - 0.00%
2009-04-28 0 0.360 0.305 0.360 - - 0 0 - 0.119 0.101 0.119 - - 0 - -10.00%
2009-04-27 0 0.400 0.310 0.400 - - 0 0 - 0.132 0.102 0.132 - - 0 - 0.00%
2009-04-24 0 0.400 0.380 0.400 - - 0 0 - 0.132 0.126 0.132 - - 0 - 0.00%
2009-04-23 0 0.400 0.380 0.400 0.380 0.400 116,000 44,800 0.3862 0.132 0.126 0.132 0.126 0.132 351,110 0.1276 6.67%
2009-04-22 0 0.375 0.370 0.400 - - 0 0 - 0.124 0.122 0.132 - - 0 - 0.00%
2009-04-21 0 0.375 0.320 0.400 - - 0 0 - 0.124 0.106 0.132 - - 0 - 0.00%
2009-04-20 0 0.375 0.315 0.400 - - 0 0 - 0.124 0.104 0.132 - - 0 - 0.00%
2009-04-17 0 0.375 0.375 0.400 0.370 0.370 48,000 17,760 0.3700 0.124 0.124 0.132 0.122 0.122 145,287 0.1222 7.14%
2009-04-16 0 0.350 0.340 0.370 0.330 0.350 112,000 38,760 0.3461 0.116 0.112 0.122 0.109 0.116 339,003 0.1143 11.11%
2009-04-15 0 0.315 0.315 0.380 - - 0 0 - 0.104 0.104 0.126 - - 0 - 0.00%
2009-04-14 0 0.315 0.305 0.380 - - 0 0 - 0.104 0.101 0.126 - - 0 - 0.00%
2009-04-09 0 0.315 0.310 0.380 - - 0 0 - 0.104 0.102 0.126 - - 0 - 0.00%
2009-04-08 0 0.315 0.300 0.400 - - 0 0 - 0.104 0.099 0.132 - - 0 - 0.00%
2009-04-07 0 0.315 0.315 0.400 0.300 0.315 60,000 18,300 0.3050 0.104 0.104 0.132 0.099 0.104 181,609 0.1008 -4.55%
2009-04-06 0 0.330 0.315 0.400 - - 0 0 - 0.109 0.104 0.132 - - 0 - 0.00%
2009-04-03 0 0.330 0.330 0.400 0.315 0.315 20,000 6,300 0.3150 0.109 0.109 0.132 0.104 0.104 60,536 0.1041 6.45%
2009-04-02 0 0.310 0.310 - 0.300 0.300 400,000 120,000 0.3000 0.102 0.102 - 0.099 0.099 1,210,725 0.0991 0.00%
2009-04-01 0 0.310 0.310 0.380 0.300 0.300 358,000 107,400 0.3000 0.102 0.102 0.126 0.099 0.099 1,083,598 0.0991 3.33%
2009-03-31 0 0.300 0.300 0.400 - - 10,000 3,000 0.3000 0.099 0.099 0.132 - - 30,268 0.0991 3.45%
2009-03-30 0 0.290 0.290 0.400 0.290 0.290 20,000 5,800 0.2900 0.096 0.096 0.132 0.096 0.096 60,536 0.0958 -3.33%
2009-03-27 0 0.300 0.290 0.390 0.290 0.300 70,000 20,800 0.2971 0.099 0.096 0.129 0.096 0.099 211,877 0.0982 3.45%
2009-03-26 0 0.290 0.280 0.370 0.290 0.350 322,000 93,500 0.2904 0.096 0.093 0.122 0.096 0.116 974,633 0.0959 3.57%
2009-03-25 0 0.280 0.280 0.400 - - 0 0 - 0.093 0.093 0.132 - - 0 - 3.70%
2009-03-24 0 0.270 0.270 0.400 - - 0 0 - 0.089 0.089 0.132 - - 0 - 8.00%
2009-03-23 0 0.250 0.250 0.390 - - 0 0 - 0.083 0.083 0.129 - - 0 - 0.00%
2009-03-20 0 0.250 0.250 0.300 - - 0 0 - 0.083 0.083 0.099 - - 0 - 0.00%
2009-03-19 0 0.250 0.250 0.390 - - 0 0 - 0.083 0.083 0.129 - - 0 - 5.04%
2009-03-18 0 0.238 0.238 0.300 - - 0 0 - 0.079 0.079 0.099 - - 0 - 1.28%
2009-03-17 0 0.235 0.235 0.400 0.201 0.235 8,000 1,744 0.2180 0.078 0.078 0.132 0.066 0.078 24,214 0.0720 -21.67%
2009-03-16 0 0.300 0.237 0.320 - - 0 0 - 0.099 0.078 0.106 - - 0 - 0.00%
2009-03-13 0 0.300 0.211 0.400 - - 0 0 - 0.099 0.070 0.132 - - 0 - 0.00%
2009-03-12 0 0.300 0.205 0.300 - - 0 0 - 0.099 0.068 0.099 - - 0 - 0.00%
2009-03-11 0 0.300 0.224 0.305 0.300 0.300 40,000 12,000 0.3000 0.099 0.074 0.101 0.099 0.099 121,072 0.0991 -1.64%
2009-03-10 0 0.305 0.241 0.320 - - 0 0 - 0.101 0.080 0.106 - - 0 - 0.00%
2009-03-09 0 0.305 0.216 0.310 - - 0 0 - 0.101 0.071 0.102 - - 0 - 0.00%
2009-03-06 0 0.305 0.290 0.310 0.300 0.305 124,000 37,210 0.3001 0.101 0.096 0.102 0.099 0.101 375,325 0.0991 -6.15%
2009-03-05 0 0.325 0.300 0.325 0.325 0.325 100,000 32,500 0.3250 0.107 0.099 0.107 0.107 0.107 302,681 0.1074 0.00%
2009-03-04 0 0.325 0.250 0.340 0.320 0.325 234,000 75,810 0.3240 0.107 0.083 0.112 0.106 0.107 708,274 0.1070 0.00%
2009-03-03 0 0.325 0.325 0.330 0.300 0.350 154,807 50,292 0.3249 0.107 0.107 0.109 0.099 0.116 468,572 0.1073 -16.67%
2009-03-02 0 0.390 0.360 0.390 - - 0 0 - 0.129 0.119 0.129 - - 0 - 0.00%
2009-02-27 0 0.390 0.320 0.390 - - 0 0 - 0.129 0.106 0.129 - - 0 - 0.00%
2009-02-26 0 0.390 0.350 0.390 0.390 0.390 30,000 11,700 0.3900 0.129 0.116 0.129 0.129 0.129 90,804 0.1288 -2.50%
2009-02-25 0 0.400 0.360 0.400 - - 0 0 - 0.132 0.119 0.132 - - 0 - 0.00%
2009-02-24 0 0.400 0.360 0.400 - - 0 0 - 0.132 0.119 0.132 - - 0 - 0.00%
2009-02-23 0 0.400 0.370 0.400 - - 0 0 - 0.132 0.122 0.132 - - 0 - 0.00%
2009-02-20 0 0.400 0.330 0.400 - - 0 0 - 0.132 0.109 0.132 - - 0 - 0.00%
2009-02-19 0 0.400 0.370 0.400 - - 0 0 - 0.132 0.122 0.132 - - 0 - 0.00%
2009-02-18 0 0.400 0.360 0.410 0.400 0.400 30,000 12,000 0.4000 0.132 0.119 0.135 0.132 0.132 90,804 0.1322 0.00%
2009-02-17 0 0.400 0.320 0.400 0.390 0.400 40,000 15,900 0.3975 0.132 0.106 0.132 0.129 0.132 121,072 0.1313 9.59%
2009-02-16 0 0.365 0.350 0.390 - - 0 0 - 0.121 0.116 0.129 - - 0 - 0.00%
2009-02-13 0 0.365 0.365 0.380 - - 0 0 - 0.121 0.121 0.126 - - 0 - 0.00%
2009-02-12 0 0.365 0.365 0.390 - - 0 0 - 0.121 0.121 0.129 - - 0 - 2.82%
2009-02-11 0 0.355 0.355 0.390 - - 0 0 - 0.117 0.117 0.129 - - 0 - 1.43%
2009-02-10 0 0.350 0.350 0.390 0.300 0.340 12,000 4,000 0.3333 0.116 0.116 0.129 0.099 0.112 36,322 0.1101 -13.58%
2009-02-09 0 0.405 0.340 0.415 0.400 0.405 70,000 28,100 0.4014 0.134 0.112 0.137 0.132 0.134 211,877 0.1326 1.25%
2009-02-06 0 0.400 0.400 0.405 0.400 0.410 34,000 13,630 0.4009 0.132 0.132 0.134 0.132 0.135 102,912 0.1324 0.00%
2009-02-05 0 0.400 0.395 0.400 0.400 0.400 1,484,000 593,600 0.4000 0.132 0.131 0.132 0.132 0.132 4,491,788 0.1322 0.00%
2009-02-04 0 0.400 0.400 0.420 0.400 0.405 808,000 324,300 0.4014 0.132 0.132 0.139 0.132 0.134 2,445,664 0.1326 0.00%
2009-02-03 0 0.400 0.400 0.405 0.400 0.400 670,000 268,000 0.4000 0.132 0.132 0.134 0.132 0.132 2,027,964 0.1322 0.00%
2009-02-02 0 0.400 0.400 0.410 0.400 0.400 88,000 35,200 0.4000 0.132 0.132 0.135 0.132 0.132 266,359 0.1322 0.00%
2009-01-30 0 0.400 0.400 0.420 0.400 0.400 10,000 4,000 0.4000 0.132 0.132 0.139 0.132 0.132 30,268 0.1322 0.00%
2009-01-29 0 0.400 0.400 0.420 0.400 0.400 170,000 68,000 0.4000 0.132 0.132 0.139 0.132 0.132 514,558 0.1322 0.00%
2009-01-23 0 0.400 0.330 0.400 - - 0 0 - 0.132 0.109 0.132 - - 0 - 0.00%
2009-01-22 0 0.400 0.330 0.400 - - 0 0 - 0.132 0.109 0.132 - - 0 - 0.00%
2009-01-21 0 0.400 0.330 0.400 - - 0 0 - 0.132 0.109 0.132 - - 0 - 0.00%
2009-01-20 0 0.400 0.330 0.440 - - 0 0 - 0.132 0.109 0.145 - - 0 - 0.00%
2009-01-19 0 0.400 0.330 0.440 - - 0 0 - 0.132 0.109 0.145 - - 0 - 0.00%
2009-01-16 0 0.400 0.330 0.440 - - 0 0 - 0.132 0.109 0.145 - - 0 - 0.00%
2009-01-15 0 0.400 0.330 0.400 - - 0 0 - 0.132 0.109 0.132 - - 0 - -6.98%
2009-01-14 0 0.430 0.330 0.440 - - 0 0 - 0.142 0.109 0.145 - - 0 - 0.00%
2009-01-13 0 0.430 0.330 0.430 - - 0 0 - 0.142 0.109 0.142 - - 0 - 0.00%
2009-01-12 0 0.430 0.360 0.430 - - 0 0 - 0.142 0.119 0.142 - - 0 - -2.27%
2009-01-09 0 0.440 0.360 0.440 - - 0 0 - 0.145 0.119 0.145 - - 0 - 0.00%
2009-01-08 0 0.440 0.370 0.440 0.440 0.440 2,000 880 0.4400 0.145 0.122 0.145 0.145 0.145 6,054 0.1454 0.00%
2009-01-07 0 0.440 0.365 0.440 0.365 0.440 34,000 12,560 0.3694 0.145 0.121 0.145 0.121 0.145 102,912 0.1220 12.82%
2009-01-06 0 0.390 0.330 0.440 - - 0 0 - 0.129 0.109 0.145 - - 0 - 0.00%
2009-01-05 0 0.390 0.330 0.455 - - 0 0 - 0.129 0.109 0.150 - - 0 - 0.00%
2009-01-02 0 0.390 0.320 0.455 - - 0 0 - 0.129 0.106 0.150 - - 0 - 0.00%
2008-12-31 0 0.390 0.320 0.455 - - 0 0 - 0.129 0.106 0.150 - - 0 - 0.00%
2008-12-30 0 0.390 0.335 0.455 0.390 0.390 16,000 6,240 0.3900 0.129 0.111 0.150 0.129 0.129 48,429 0.1288 0.00%
2008-12-29 0 0.390 0.320 0.390 - - 0 0 - 0.129 0.106 0.129 - - 0 - 0.00%
2008-12-24 0 0.390 0.340 0.390 0.390 0.390 40,000 15,600 0.3900 0.129 0.112 0.129 0.129 0.129 121,072 0.1288 2.63%
2008-12-23 0 0.380 0.340 0.400 - - 0 0 - 0.126 0.112 0.132 - - 0 - 0.00%
2008-12-22 0 0.380 0.380 0.400 0.380 0.380 62,000 23,560 0.3800 0.126 0.126 0.132 0.126 0.126 187,662 0.1255 2.70%
2008-12-19 0 0.370 0.370 0.390 0.300 0.380 684,000 235,540 0.3444 0.122 0.122 0.129 0.099 0.126 2,070,339 0.1138 -26.00%
2008-12-18 0 0.500 0.300 0.500 - - 0 0 - 0.165 0.099 0.165 - - 0 - 0.00%
2008-12-17 0 0.500 0.500 0.530 - - 0 0 - 0.165 0.165 0.175 - - 0 - 4.17%
2008-12-16 0 0.480 0.400 0.480 0.400 0.490 114,000 46,530 0.4082 0.159 0.132 0.159 0.132 0.162 345,056 0.1348 18.52%
2008-12-15 0 0.405 0.405 0.410 0.400 0.400 60,000 24,500 0.4083 0.134 0.134 0.135 0.132 0.132 181,609 0.1349 0.00%
2008-12-12 0 0.405 0.400 0.445 - - 0 0 - 0.134 0.132 0.147 - - 0 - 0.00%
2008-12-11 0 0.405 0.400 0.445 - - 0 0 - 0.134 0.132 0.147 - - 0 - 0.00%
2008-12-10 0 0.405 0.405 0.450 - - 0 0 - 0.134 0.134 0.149 - - 0 - 1.25%
2008-12-09 0 0.400 0.400 0.450 - - 0 0 - 0.132 0.132 0.149 - - 0 - 0.00%
2008-12-08 0 0.400 0.400 0.455 0.400 0.400 22,000 8,800 0.4000 0.132 0.132 0.150 0.132 0.132 66,590 0.1322 -4.76%
2008-12-05 0 0.420 0.400 0.450 - - 0 0 - 0.139 0.132 0.149 - - 0 - 0.00%
2008-12-04 0 0.420 0.400 0.820 - - 0 0 - 0.139 0.132 0.271 - - 0 - 0.00%
2008-12-03 0 0.420 0.420 0.440 - - 50,000 20,400 0.4080 0.139 0.139 0.145 - - 151,341 0.1348 10.53%
2008-12-02 0 0.380 0.380 0.430 - - 0 0 - 0.126 0.126 0.142 - - 0 - 0.00%
2008-12-01 0 0.380 0.380 0.430 - - 0 0 - 0.126 0.126 0.142 - - 0 - 0.00%
2008-11-28 0 0.380 0.380 0.440 - - 0 0 - 0.126 0.126 0.145 - - 0 - 0.00%
2008-11-27 0 0.380 0.380 0.820 0.360 0.360 40,000 14,400 0.3600 0.126 0.126 0.271 0.119 0.119 121,072 0.1189 10.14%
2008-11-26 0 0.345 0.345 0.820 - - 0 0 - 0.114 0.114 0.271 - - 0 - 9.52%
2008-11-25 0 0.315 0.315 0.400 - - 0 0 - 0.104 0.104 0.132 - - 0 - 3.28%
2008-11-24 0 0.305 0.300 0.520 - - 0 0 - 0.101 0.099 0.172 - - 0 - 0.00%
2008-11-21 0 0.305 0.305 - 0.300 0.300 20,000 6,000 0.3000 0.101 0.101 - 0.099 0.099 60,536 0.0991 -10.29%
2008-11-20 0 0.340 0.340 0.500 0.340 0.340 20,000 6,800 0.3400 0.112 0.112 0.165 0.112 0.112 60,536 0.1123 -32.00%
2008-11-19 0 0.500 0.320 0.690 - - 0 0 - 0.165 0.106 0.228 - - 0 - -1.96%
2008-11-18 1 - - - - - 0 0 - 0.168 - - - - 0 - 0.00%
2008-11-17 1 - - - - - 0 0 - 0.168 - - - - 0 - 0.00%
2008-11-14 1 - - - - - 0 0 - 0.168 - - - - 0 - 0.00%
2008-11-13 0 0.510 0.305 0.510 0.510 0.510 50,000 25,500 0.5100 0.168 0.101 0.168 0.168 0.168 151,341 0.1685 -1.92%
2008-11-12 0 0.520 0.285 0.520 0.490 0.520 300,000 150,380 0.5013 0.172 0.094 0.172 0.162 0.172 908,043 0.1656 4.00%
2008-11-11 0 0.500 0.355 0.500 0.480 0.500 300,000 146,000 0.4867 0.165 0.117 0.165 0.159 0.165 908,043 0.1608 -10.71%
2008-11-10 0 0.560 0.300 0.640 0.450 0.560 312,000 157,300 0.5042 0.185 0.099 0.211 0.149 0.185 944,365 0.1666 12.00%
2008-11-07 0 0.500 0.280 0.490 0.390 0.500 216,000 93,940 0.4349 0.165 0.093 0.162 0.129 0.165 653,791 0.1437 25.00%
2008-11-06 0 0.400 0.225 0.400 0.380 0.400 30,000 11,600 0.3867 0.132 0.074 0.132 0.126 0.132 90,804 0.1277 0.00%
2008-11-05 0 0.400 0.300 0.400 0.300 0.400 216,000 78,680 0.3643 0.132 0.099 0.132 0.099 0.132 653,791 0.1203 5.26%
2008-11-04 0 0.380 0.300 0.380 0.380 0.380 10,000 3,800 0.3800 0.126 0.099 0.126 0.126 0.126 30,268 0.1255 35.71%
2008-11-03 0 0.280 0.280 0.350 0.270 0.270 30,000 8,100 0.2700 0.093 0.093 0.116 0.089 0.089 90,804 0.0892 47.37%
2008-10-31 0 0.190 0.190 - 0.190 0.190 4,390,000 834,100 0.1900 0.063 0.063 - 0.063 0.063 13,287,702 0.0628 0.00%
2008-10-30 0 0.190 0.190 - - - 0 0 - 0.063 0.063 - - - 0 - 5.56%
2008-10-29 0 0.180 0.180 0.270 0.180 0.250 40,000 9,440 0.2360 0.059 0.059 0.089 0.059 0.083 121,072 0.0780 -30.77%
2008-10-28 0 0.260 0.260 0.290 0.250 0.250 4,000 1,000 0.2500 0.086 0.086 0.096 0.083 0.083 12,107 0.0826 -10.34%
2008-10-27 0 0.290 0.250 0.290 0.290 0.290 80,000 23,200 0.2900 0.096 0.083 0.096 0.096 0.096 242,145 0.0958 -3.33%
2008-10-24 0 0.300 0.250 0.300 - - 0 0 - 0.099 0.083 0.099 - - 0 - 0.00%
2008-10-23 0 0.300 0.280 0.300 0.280 0.300 200,000 58,800 0.2940 0.099 0.093 0.099 0.093 0.099 605,362 0.0971 -18.92%
2008-10-22 0 0.370 0.231 0.370 0.370 0.370 6,000 2,220 0.3700 0.122 0.076 0.122 0.122 0.122 18,161 0.1222 -2.63%
2008-10-21 0 0.380 0.221 0.380 - - 0 0 - 0.126 0.073 0.126 - - 0 - -5.00%
2008-10-20 0 0.400 0.230 0.400 0.400 0.400 120,000 48,000 0.4000 0.132 0.076 0.132 0.132 0.132 363,217 0.1322 0.00%
2008-10-17 0 0.400 0.310 0.400 - - 0 0 - 0.132 0.102 0.132 - - 0 - 0.00%
2008-10-16 0 0.400 0.300 0.500 - - 0 0 - 0.132 0.099 0.165 - - 0 - 0.00%
2008-10-15 0 0.400 0.260 0.500 - - 0 0 - 0.132 0.086 0.165 - - 0 - 0.00%
2008-10-14 0 0.400 0.350 0.400 0.400 0.400 10,000 4,000 0.4000 0.132 0.116 0.132 0.132 0.132 30,268 0.1322 0.00%
2008-10-13 0 0.400 0.385 0.480 0.400 0.400 50,000 20,000 0.4000 0.132 0.127 0.159 0.132 0.132 151,341 0.1322 -18.37%
2008-10-10 0 0.490 - 0.490 0.480 0.490 136,000 65,340 0.4804 0.162 - 0.162 0.159 0.162 411,646 0.1587 -2.00%
2008-10-09 0 0.500 0.480 0.830 - - 0 0 - 0.165 0.159 0.274 - - 0 - 0.00%
2008-10-08 0 0.500 0.490 0.830 0.500 0.500 68,000 34,000 0.5000 0.165 0.162 0.274 0.165 0.165 205,823 0.1652 0.00%
2008-10-06 0 0.500 0.500 0.830 - - 0 0 - 0.165 0.165 0.274 - - 0 - 0.00%
2008-10-03 0 0.500 0.500 - - - 0 0 - 0.165 0.165 - - - 0 - 0.00%
2008-10-02 0 0.500 0.500 0.700 - - 0 0 - 0.165 0.165 0.231 - - 0 - 0.00%
2008-09-30 0 0.500 0.500 0.830 0.500 0.500 30,000 15,000 0.5000 0.165 0.165 0.274 0.165 0.165 90,804 0.1652 -7.41%
2008-09-29 0 0.540 0.500 0.700 - - 0 0 - 0.178 0.165 0.231 - - 0 - 0.00%
2008-09-26 0 0.540 0.540 0.800 0.540 0.540 22,000 11,880 0.5400 0.178 0.178 0.264 0.178 0.178 66,590 0.1784 0.00%
2008-09-25 0 0.540 0.500 0.830 - - 0 0 - 0.178 0.165 0.274 - - 0 - 0.00%
2008-09-24 0 0.540 0.500 0.640 - - 0 0 - 0.178 0.165 0.211 - - 0 - 0.00%
2008-09-23 0 0.540 0.500 0.630 - - 0 0 - 0.178 0.165 0.208 - - 0 - 0.00%
2008-09-22 0 0.540 0.540 0.580 - - 0 0 - 0.178 0.178 0.192 - - 0 - 3.85%
2008-09-19 0 0.520 0.520 0.640 - - 0 0 - 0.172 0.172 0.211 - - 0 - 1.96%
2008-09-18 0 0.510 0.510 0.550 0.500 0.500 106,000 53,000 0.5000 0.168 0.168 0.182 0.165 0.165 320,842 0.1652 -5.56%
2008-09-17 0 0.540 0.520 0.600 - - 0 0 - 0.178 0.172 0.198 - - 0 - 0.00%
2008-09-16 0 0.540 0.500 - - - 0 0 - 0.178 0.165 - - - 0 - 0.00%
2008-09-12 0 0.540 0.500 0.660 - - 0 0 - 0.178 0.165 0.218 - - 0 - 0.00%
2008-09-11 0 0.540 0.540 0.640 0.540 0.540 10,000 5,400 0.5400 0.178 0.178 0.211 0.178 0.178 30,268 0.1784 -14.29%
2008-09-10 0 0.630 0.540 0.670 0.500 0.630 318,000 170,600 0.5365 0.208 0.178 0.221 0.165 0.208 962,526 0.1772 1.61%
2008-09-09 0 0.620 0.510 0.620 - - 0 0 - 0.205 0.168 0.205 - - 0 - 0.00%
2008-09-08 0 0.620 0.560 0.620 - - 0 0 - 0.205 0.185 0.205 - - 0 - 0.00%
2008-09-05 0 0.620 0.550 0.620 0.510 0.620 30,000 16,660 0.5553 0.205 0.182 0.205 0.168 0.205 90,804 0.1835 14.81%
2008-09-04 0 0.540 0.500 0.540 - - 0 0 - 0.178 0.165 0.178 - - 0 - 0.00%
2008-09-03 0 0.540 0.510 0.620 - - 0 0 - 0.178 0.168 0.205 - - 0 - 0.00%
2008-09-02 0 0.540 0.520 0.550 0.530 0.540 42,000 22,560 0.5371 0.178 0.172 0.182 0.175 0.178 127,126 0.1775 -10.00%
2008-09-01 0 0.600 0.510 0.640 - - 0 0 - 0.198 0.168 0.211 - - 0 - 0.00%
2008-08-29 0 0.600 0.530 0.640 0.600 0.600 10,000 6,000 0.6000 0.198 0.175 0.211 0.198 0.198 30,268 0.1982 0.50%
2008-08-28 0 0.610 0.560 0.610 0.610 0.610 4,000 2,440 0.6100 0.197 0.181 0.197 0.197 0.197 12,371 0.1972 0.00%
2008-08-27 0 0.610 0.610 0.650 - - 0 0 - 0.197 0.197 0.210 - - 0 - 0.00%
2008-08-26 0 0.610 0.610 0.650 - - 0 0 - 0.197 0.197 0.210 - - 0 - 0.00%
2008-08-25 0 0.610 0.610 0.670 - - 0 0 - 0.197 0.197 0.217 - - 0 - 1.67%
2008-08-21 0 0.600 0.600 0.650 0.600 0.600 20,000 12,000 0.6000 0.194 0.194 0.210 0.194 0.194 61,854 0.1940 -7.69%
2008-08-20 0 0.650 0.600 0.650 - - 0 0 - 0.210 0.194 0.210 - - 0 - 0.00%
2008-08-19 0 0.650 0.435 0.650 0.650 0.650 10,000 6,500 0.6500 0.210 0.141 0.210 0.210 0.210 30,927 0.2102 -2.99%
2008-08-18 0 0.670 0.650 0.670 0.670 0.670 200,000 134,000 0.6700 0.217 0.210 0.217 0.217 0.217 618,544 0.2166 1.52%
2008-08-15 0 0.660 0.650 0.660 - - 0 0 - 0.213 0.210 0.213 - - 0 - -1.49%
2008-08-14 0 0.670 0.650 0.670 0.670 0.670 14,000 9,380 0.6700 0.217 0.210 0.217 0.217 0.217 43,298 0.2166 0.00%
2008-08-13 0 0.670 0.550 0.700 - - 0 0 - 0.217 0.178 0.226 - - 0 - 0.00%
2008-08-12 0 0.670 0.660 0.700 - - 0 0 - 0.217 0.213 0.226 - - 0 - 0.00%
2008-08-11 0 0.670 0.510 0.670 - - 0 0 - 0.217 0.165 0.217 - - 0 - -2.90%
2008-08-08 0 0.690 0.600 0.690 0.700 0.700 4,000 2,800 0.7000 0.223 0.194 0.223 0.226 0.226 12,371 0.2263 -1.43%
2008-08-07 0 0.700 0.590 0.700 0.700 0.700 100,000 70,000 0.7000 0.226 0.191 0.226 0.226 0.226 309,272 0.2263 0.00%
2008-08-05 0 0.700 0.630 0.740 0.700 0.700 26,000 18,200 0.7000 0.226 0.204 0.239 0.226 0.226 80,411 0.2263 0.00%
2008-08-04 0 0.700 0.630 0.700 - - 0 0 - 0.226 0.204 0.226 - - 0 - 0.00%
2008-08-01 0 0.700 0.630 0.740 0.700 0.700 30,000 21,000 0.7000 0.226 0.204 0.239 0.226 0.226 92,782 0.2263 0.00%
2008-07-31 0 0.700 0.650 0.700 - - 0 0 - 0.226 0.210 0.226 - - 0 - 0.00%
2008-07-30 0 0.700 0.650 0.700 0.700 0.740 70,000 48,760 0.6966 0.226 0.210 0.226 0.226 0.239 216,491 0.2252 0.00%
2008-07-29 0 0.700 0.700 0.750 0.700 0.740 76,000 56,000 0.7368 0.226 0.226 0.243 0.226 0.239 235,047 0.2383 0.00%
2008-07-28 0 0.700 0.590 0.700 - - 0 0 - 0.226 0.191 0.226 - - 0 - 0.00%
2008-07-25 0 0.700 0.570 0.750 - - 0 0 - 0.226 0.184 0.243 - - 0 - 0.00%
2008-07-24 0 0.700 0.630 0.750 0.700 0.700 10,000 7,000 0.7000 0.226 0.204 0.243 0.226 0.226 30,927 0.2263 -4.11%
2008-07-23 0 0.730 0.620 0.820 - - 0 0 - 0.236 0.200 0.265 - - 0 - 0.00%
2008-07-22 0 0.730 0.560 0.800 - - 0 0 - 0.236 0.181 0.259 - - 0 - 0.00%
2008-07-21 0 0.730 0.630 0.730 - - 0 0 - 0.236 0.204 0.236 - - 0 - -2.67%
2008-07-18 0 0.750 0.580 0.750 - - 0 0 - 0.243 0.188 0.243 - - 0 - 0.00%
2008-07-17 0 0.750 0.720 0.760 - - 0 0 - 0.243 0.233 0.246 - - 0 - 0.00%
2008-07-16 0 0.750 0.590 0.790 - - 0 0 - 0.243 0.191 0.255 - - 0 - 0.00%
2008-07-15 0 0.750 0.700 0.790 - - 0 0 - 0.243 0.226 0.255 - - 0 - 0.00%
2008-07-14 0 0.750 0.700 0.800 - - 0 0 - 0.243 0.226 0.259 - - 0 - 0.00%
2008-07-11 0 0.750 0.650 0.750 - - 0 0 - 0.243 0.210 0.243 - - 0 - 0.00%
2008-07-10 0 0.750 0.600 0.780 - - 0 0 - 0.243 0.194 0.252 - - 0 - 0.00%
2008-07-09 0 0.750 0.670 0.740 0.640 0.750 218,000 150,820 0.6918 0.243 0.217 0.239 0.207 0.243 674,213 0.2237 17.19%
2008-07-08 0 0.640 0.600 0.770 0.620 0.670 130,000 82,540 0.6349 0.207 0.194 0.249 0.200 0.217 402,054 0.2053 -17.95%
2008-07-07 0 0.780 0.650 0.800 - - 0 0 - 0.252 0.210 0.259 - - 0 - 0.00%
2008-07-04 0 0.780 0.710 0.780 0.520 0.780 152,000 87,060 0.5728 0.252 0.230 0.252 0.168 0.252 470,094 0.1852 0.00%
2008-07-03 0 0.780 0.650 0.850 - - 0 0 - 0.252 0.210 0.275 - - 0 - 0.00%
2008-07-02 0 0.780 0.780 0.850 - - 0 0 - 0.252 0.252 0.275 - - 0 - 0.00%
2008-06-30 0 0.780 0.720 0.810 - - 0 0 - 0.252 0.233 0.262 - - 0 - 0.00%
2008-06-27 0 0.780 0.660 0.800 - - 0 0 - 0.252 0.213 0.259 - - 0 - 0.00%
2008-06-26 0 0.780 0.750 0.800 - - 0 0 - 0.252 0.243 0.259 - - 0 - 0.00%
2008-06-25 0 0.780 0.680 0.870 - - 0 0 - 0.252 0.220 0.281 - - 0 - 0.00%
2008-06-24 0 0.780 0.690 0.930 0.780 0.780 16,000 12,480 0.7800 0.252 0.223 0.301 0.252 0.252 49,484 0.2522 0.00%
2008-06-23 0 0.780 0.710 0.780 - - 0 0 - 0.252 0.230 0.252 - - 0 - 0.00%
2008-06-20 0 0.780 0.720 0.780 - - 0 0 - 0.252 0.233 0.252 - - 0 - 0.00%
2008-06-19 0 0.780 0.710 0.780 - - 0 0 - 0.252 0.230 0.252 - - 0 - 0.00%
2008-06-18 0 0.780 0.710 0.780 - - 0 0 - 0.252 0.230 0.252 - - 0 - 0.00%
2008-06-17 0 0.780 0.710 0.840 - - 0 0 - 0.252 0.230 0.272 - - 0 - 0.00%
2008-06-16 0 0.780 0.710 0.800 - - 0 0 - 0.252 0.230 0.259 - - 0 - 0.00%
2008-06-13 0 0.780 0.710 0.780 - - 0 0 - 0.252 0.230 0.252 - - 0 - 0.00%
2008-06-12 0 0.780 0.740 0.780 - - 0 0 - 0.252 0.239 0.252 - - 0 - 0.00%
2008-06-11 0 0.780 0.760 0.840 - - 0 0 - 0.252 0.246 0.272 - - 0 - 0.00%
2008-06-10 0 0.780 0.760 0.800 - - 0 0 - 0.252 0.246 0.259 - - 0 - 0.00%
2008-06-06 0 0.780 0.780 0.800 - - 0 0 - 0.252 0.252 0.259 - - 0 - 0.00%
2008-06-05 0 0.780 0.780 0.860 0.780 0.780 6,000 4,680 0.7800 0.252 0.252 0.278 0.252 0.252 18,556 0.2522 -4.88%
2008-06-04 0 0.820 0.810 0.850 - - 0 0 - 0.265 0.262 0.275 - - 0 - 0.00%
2008-06-03 0 0.820 0.740 0.880 - - 0 0 - 0.265 0.239 0.285 - - 0 - 0.00%
2008-06-02 0 0.820 0.760 0.840 - - 0 0 - 0.265 0.246 0.272 - - 0 - 0.00%
2008-05-30 0 0.820 0.820 0.830 0.800 0.800 24,000 19,600 0.8167 0.265 0.265 0.268 0.259 0.259 74,225 0.2641 2.50%
2008-05-29 0 0.800 0.780 0.820 0.800 0.800 10,000 8,000 0.8000 0.259 0.252 0.265 0.259 0.259 30,927 0.2587 0.00%
2008-05-28 0 0.800 0.730 0.820 0.800 0.800 50,000 40,000 0.8000 0.259 0.236 0.265 0.259 0.259 154,636 0.2587 0.00%
2008-05-27 0 0.800 0.800 0.830 0.800 0.800 50,000 40,000 0.8000 0.259 0.259 0.268 0.259 0.259 154,636 0.2587 -3.61%
2008-05-26 0 0.830 0.800 0.830 - - 0 0 - 0.268 0.259 0.268 - - 0 - -2.35%
2008-05-23 0 0.850 0.720 0.850 - - 0 0 - 0.275 0.233 0.275 - - 0 - -1.16%
2008-05-22 0 0.860 0.820 0.860 - - 0 0 - 0.278 0.265 0.278 - - 0 - 0.00%
2008-05-21 0 0.860 0.720 0.860 - - 0 0 - 0.278 0.233 0.278 - - 0 - -1.15%
2008-05-20 0 0.870 0.760 0.870 - - 0 0 - 0.281 0.246 0.281 - - 0 - 0.00%
2008-05-19 0 0.870 0.770 0.870 - - 0 0 - 0.281 0.249 0.281 - - 0 - -2.25%
2008-05-16 0 0.890 0.820 0.890 0.850 0.890 28,000 23,960 0.8557 0.288 0.265 0.288 0.275 0.288 86,596 0.2767 8.54%
2008-05-15 0 0.820 0.820 0.840 0.810 0.820 122,000 99,840 0.8184 0.265 0.265 0.272 0.262 0.265 377,312 0.2646 1.23%
2008-05-14 0 0.810 0.760 0.850 - - 0 0 - 0.262 0.246 0.275 - - 0 - 0.00%
2008-05-13 0 0.810 0.810 0.850 0.810 0.810 8,000 6,480 0.8100 0.262 0.262 0.275 0.262 0.262 24,742 0.2619 -1.22%
2008-05-09 0 0.820 0.810 0.850 - - 0 0 - 0.265 0.262 0.275 - - 0 - 0.00%
2008-05-08 0 0.820 0.820 0.850 - - 0 0 - 0.265 0.265 0.275 - - 0 - 0.00%
2008-05-07 0 0.820 0.820 0.850 - - 0 0 - 0.265 0.265 0.275 - - 0 - 0.00%
2008-05-06 0 0.820 0.820 0.840 0.810 0.810 4,000 3,240 0.8100 0.265 0.265 0.272 0.262 0.262 12,371 0.2619 -4.65%
2008-05-05 0 0.860 0.810 0.860 0.880 0.890 12,000 10,580 0.8817 0.278 0.262 0.278 0.285 0.288 37,113 0.2851 6.17%
2008-05-02 0 0.810 0.810 0.850 0.810 0.810 40,000 32,400 0.8100 0.262 0.262 0.275 0.262 0.262 123,709 0.2619 -3.57%
2008-04-30 0 0.840 0.810 0.840 - - 0 0 - 0.272 0.262 0.272 - - 0 - 0.00%
2008-04-29 0 0.840 0.780 0.840 - - 0 0 - 0.272 0.252 0.272 - - 0 - -1.18%
2008-04-28 0 0.850 0.790 0.850 - - 0 0 - 0.275 0.255 0.275 - - 0 - 0.00%
2008-04-25 0 0.850 0.750 0.850 - - 0 0 - 0.275 0.243 0.275 - - 0 - 0.00%
2008-04-24 0 0.850 0.800 0.850 - - 0 0 - 0.275 0.259 0.275 - - 0 - 0.00%
2008-04-23 0 0.850 0.770 0.850 - - 0 0 - 0.275 0.249 0.275 - - 0 - 0.00%
2008-04-22 0 0.850 0.770 0.850 0.850 0.850 10,000 8,500 0.8500 0.275 0.249 0.275 0.275 0.275 30,927 0.2748 -2.30%
2008-04-21 0 0.870 0.800 0.870 - - 0 0 - 0.281 0.259 0.281 - - 0 - 0.00%
2008-04-18 0 0.870 0.800 0.870 - - 0 0 - 0.281 0.259 0.281 - - 0 - 0.00%
2008-04-17 0 0.870 0.830 0.870 0.830 0.870 500,000 416,220 0.8324 0.281 0.268 0.281 0.268 0.281 1,546,361 0.2692 6.10%
2008-04-16 0 0.820 0.820 0.860 - - 0 0 - 0.265 0.265 0.278 - - 0 - 0.00%
2008-04-15 0 0.820 0.820 0.860 - - 0 0 - 0.265 0.265 0.278 - - 0 - 1.23%
2008-04-14 0 0.810 0.800 0.850 - - 0 0 - 0.262 0.259 0.275 - - 0 - 0.00%
2008-04-11 0 0.810 0.810 0.870 - - 0 0 - 0.262 0.262 0.281 - - 0 - 0.00%
2008-04-10 0 0.810 0.810 0.850 0.810 0.810 4,000 3,040 0.7600 0.262 0.262 0.275 0.262 0.262 12,371 0.2457 0.00%
2008-04-09 0 0.810 0.810 0.860 0.810 0.810 5,000 3,950 0.7900 0.262 0.262 0.278 0.262 0.262 15,464 0.2554 0.00%
2008-04-08 0 0.810 0.810 0.850 - - 0 0 - 0.262 0.262 0.275 - - 0 - 0.00%
2008-04-07 0 0.810 0.810 0.870 0.800 0.800 10,000 8,000 0.8000 0.262 0.262 0.281 0.259 0.259 30,927 0.2587 1.25%
2008-04-03 0 0.800 0.800 0.870 0.800 0.800 110,000 88,000 0.8000 0.259 0.259 0.281 0.259 0.259 340,199 0.2587 -8.05%
2008-04-02 0 0.870 0.800 0.870 - - 0 0 - 0.281 0.259 0.281 - - 0 - 0.00%
2008-04-01 0 0.870 0.810 0.870 - - 6,000 5,220 0.8700 0.281 0.262 0.281 - - 18,556 0.2813 0.00%
2008-03-31 0 0.870 0.810 0.900 0.860 0.870 42,000 36,420 0.8671 0.281 0.262 0.291 0.278 0.281 129,894 0.2804 4.82%
2008-03-28 0 0.830 0.800 0.870 0.830 0.870 70,000 58,500 0.8357 0.268 0.259 0.281 0.268 0.281 216,491 0.2702 3.75%
2008-03-27 0 0.800 0.800 0.900 0.800 0.800 20,000 16,000 0.8000 0.259 0.259 0.291 0.259 0.259 61,854 0.2587 -3.61%
2008-03-26 0 0.830 0.800 0.900 0.830 0.830 30,000 24,900 0.8300 0.268 0.259 0.291 0.268 0.268 92,782 0.2684 0.00%
2008-03-25 0 0.830 0.830 0.840 - - 0 0 - 0.268 0.268 0.272 - - 0 - 3.75%
2008-03-20 0 0.800 0.800 0.900 0.800 0.800 634,000 507,200 0.8000 0.259 0.259 0.291 0.259 0.259 1,960,786 0.2587 -2.44%
2008-03-19 0 0.820 0.820 0.900 0.820 0.820 20,000 16,400 0.8200 0.265 0.265 0.291 0.265 0.265 61,854 0.2651 1.23%
2008-03-18 0 0.810 0.810 0.880 0.800 0.800 56,000 44,800 0.8000 0.262 0.262 0.285 0.259 0.259 173,192 0.2587 1.25%
2008-03-17 0 0.800 0.800 0.850 0.800 0.800 20,000 16,000 0.8000 0.259 0.259 0.275 0.259 0.259 61,854 0.2587 -1.23%
2008-03-14 0 0.810 0.810 0.860 0.810 0.810 50,000 40,500 0.8100 0.262 0.262 0.278 0.262 0.262 154,636 0.2619 -1.22%
2008-03-13 0 0.820 0.820 0.860 0.810 0.810 10,000 8,100 0.8100 0.265 0.265 0.278 0.262 0.262 30,927 0.2619 1.23%
2008-03-12 0 0.810 0.800 0.860 - - 0 0 - 0.262 0.259 0.278 - - 0 - 0.00%
2008-03-11 0 0.810 0.800 0.890 0.810 0.810 20,000 16,200 0.8100 0.262 0.259 0.288 0.262 0.262 61,854 0.2619 0.00%
2008-03-10 0 0.810 0.810 0.890 0.800 0.810 20,000 16,100 0.8050 0.262 0.262 0.288 0.259 0.262 61,854 0.2603 -6.79%
2008-03-07 0 0.869 0.810 0.900 - - 0 0 - 0.281 0.262 0.291 - - 0 - 0.00%
2008-03-06 0 0.880 0.880 0.900 0.800 0.810 20,000 16,100 0.8050 0.281 0.281 0.287 0.255 0.259 62,637 0.2570 3.53%
2008-03-05 0 0.850 0.810 0.900 0.850 0.860 1,180,000 1,004,800 0.8515 0.271 0.259 0.287 0.271 0.275 3,695,607 0.2719 -5.56%
2008-03-04 0 0.900 0.900 0.970 - - 0 0 - 0.287 0.287 0.310 - - 0 - 0.00%
2008-03-03 0 0.900 0.880 0.930 0.900 0.900 150,000 135,000 0.9000 0.287 0.281 0.297 0.287 0.287 469,781 0.2874 4.65%
2008-02-29 0 0.860 0.860 0.930 0.860 0.860 6,000 5,160 0.8600 0.275 0.275 0.297 0.275 0.275 18,791 0.2746 -8.51%
2008-02-28 0 0.940 0.860 0.940 0.860 0.940 10,000 8,920 0.8920 0.300 0.275 0.300 0.275 0.300 31,319 0.2848 1.08%
2008-02-27 0 0.930 0.870 0.930 0.930 0.930 19,379 18,009 0.9293 0.297 0.278 0.297 0.297 0.297 60,693 0.2967 1.09%
2008-02-26 0 0.920 0.860 0.940 0.920 0.920 72,000 66,240 0.9200 0.294 0.275 0.300 0.294 0.294 225,495 0.2938 3.37%
2008-02-25 0 0.890 0.890 0.990 0.890 0.890 32,000 28,480 0.8900 0.284 0.284 0.316 0.284 0.284 100,220 0.2842 1.14%
2008-02-22 0 0.880 0.860 0.900 - - 0 0 - 0.281 0.275 0.287 - - 0 - 0.00%
2008-02-21 0 0.880 0.880 0.920 0.880 0.900 36,000 32,160 0.8933 0.281 0.281 0.294 0.281 0.287 112,747 0.2852 -2.22%
2008-02-20 0 0.900 0.880 0.930 - - 0 0 - 0.287 0.281 0.297 - - 0 - 0.00%
2008-02-19 0 0.900 0.870 0.930 - - 100,000 87,000 0.8700 0.287 0.278 0.297 - - 313,187 0.2778 0.00%
2008-02-18 0 0.900 0.900 0.950 0.870 0.870 30,000 26,100 0.8700 0.287 0.287 0.303 0.278 0.278 93,956 0.2778 0.00%
2008-02-15 0 0.900 0.900 0.960 0.860 0.860 36,000 31,360 0.8711 0.287 0.287 0.307 0.275 0.275 112,747 0.2781 0.00%
2008-02-14 0 0.900 0.850 0.900 - - 0 0 - 0.287 0.271 0.287 - - 0 - 0.00%
2008-02-13 0 0.900 0.880 0.900 - - 0 0 - 0.287 0.281 0.287 - - 0 - 0.00%
2008-02-12 0 0.900 0.820 0.950 - - 0 0 - 0.287 0.262 0.303 - - 0 - 0.00%
2008-02-11 0 0.900 0.830 0.970 - - 0 0 - 0.287 0.265 0.310 - - 0 - 0.00%
2008-02-06 0 0.900 0.830 0.900 - - 0 0 - 0.287 0.265 0.287 - - 0 - 0.00%
2008-02-05 0 0.900 0.830 0.940 - - 0 0 - 0.287 0.265 0.300 - - 0 - 0.00%
2008-02-04 0 0.900 0.830 0.900 - - 0 0 - 0.287 0.265 0.287 - - 0 - 0.00%
2008-02-01 0 0.900 0.840 0.900 - - 0 0 - 0.287 0.268 0.287 - - 0 - -4.26%
2008-01-31 0 0.940 0.830 0.960 - - 0 0 - 0.300 0.265 0.307 - - 0 - 0.00%
2008-01-30 0 0.940 0.840 0.950 - - 0 0 - 0.300 0.268 0.303 - - 0 - 0.00%
2008-01-29 0 0.940 0.860 0.940 - - 0 0 - 0.300 0.275 0.300 - - 0 - -1.05%
2008-01-28 0 0.950 0.870 0.950 - - 0 0 - 0.303 0.278 0.303 - - 0 - -1.04%
2008-01-25 0 0.960 0.920 0.950 0.860 0.970 700,000 672,060 0.9601 0.307 0.294 0.303 0.275 0.310 2,192,309 0.3066 1.05%
2008-01-24 0 0.950 0.860 0.970 0.850 0.960 986,000 915,240 0.9282 0.303 0.275 0.310 0.271 0.307 3,088,024 0.2964 11.76%
2008-01-23 0 0.850 0.830 0.850 0.810 0.880 170,000 144,600 0.8506 0.271 0.265 0.271 0.259 0.281 532,418 0.2716 -3.41%
2008-01-22 0 0.880 0.850 0.880 - - 0 0 - 0.281 0.271 0.281 - - 0 - -6.38%
2008-01-21 0 0.940 0.900 0.950 0.940 0.940 332,000 312,080 0.9400 0.300 0.287 0.303 0.300 0.300 1,039,781 0.3001 0.00%
2008-01-18 0 0.940 0.920 0.940 0.900 0.940 704,000 637,120 0.9050 0.300 0.294 0.300 0.287 0.300 2,204,837 0.2890 4.44%
2008-01-17 0 0.900 0.830 0.900 0.840 0.900 220,000 190,520 0.8660 0.287 0.265 0.287 0.268 0.287 689,011 0.2765 8.43%
2008-01-16 0 0.830 0.830 0.900 0.810 0.830 220,000 179,920 0.8178 0.265 0.265 0.287 0.259 0.265 689,011 0.2611 -4.60%
2008-01-15 0 0.870 0.870 0.880 0.820 0.870 382,000 322,340 0.8438 0.278 0.278 0.281 0.262 0.278 1,196,374 0.2694 7.41%
2008-01-14 0 0.810 0.810 0.870 - - 0 0 - 0.259 0.259 0.278 - - 0 - 0.00%
2008-01-11 0 0.810 0.810 0.880 0.810 0.810 30,000 24,300 0.8100 0.259 0.259 0.281 0.259 0.259 93,956 0.2586 0.00%
2008-01-10 0 0.810 0.810 0.880 0.810 0.810 10,000 8,100 0.8100 0.259 0.259 0.281 0.259 0.259 31,319 0.2586 0.00%
2008-01-09 0 0.810 0.810 0.890 0.800 0.860 420,000 338,280 0.8054 0.259 0.259 0.284 0.255 0.275 1,315,385 0.2572 -3.57%
2008-01-08 0 0.840 0.840 0.870 0.840 0.840 12,000 10,080 0.8400 0.268 0.268 0.278 0.268 0.268 37,582 0.2682 1.20%
2008-01-07 0 0.830 0.830 0.850 0.820 0.820 50,000 41,000 0.8200 0.265 0.265 0.271 0.262 0.262 156,594 0.2618 -2.35%
2008-01-04 0 0.850 0.850 0.860 0.830 0.880 272,000 229,900 0.8452 0.271 0.271 0.275 0.265 0.281 851,869 0.2699 -2.30%
2008-01-03 0 0.870 0.830 0.870 0.820 0.890 168,000 143,820 0.8561 0.278 0.265 0.278 0.262 0.284 526,154 0.2733 2.35%
2008-01-02 0 0.850 0.840 0.880 0.850 0.850 50,000 42,500 0.8500 0.271 0.268 0.281 0.271 0.271 156,594 0.2714 0.00%
2007-12-31 0 0.850 0.810 0.850 0.810 0.850 36,000 29,840 0.8289 0.271 0.259 0.271 0.259 0.271 112,747 0.2647 0.00%
2007-12-28 0 0.850 0.840 0.900 0.850 0.850 152,000 129,200 0.8500 0.271 0.268 0.287 0.271 0.271 476,044 0.2714 2.41%
2007-12-27 0 0.830 0.820 0.860 0.830 0.880 474,000 404,000 0.8523 0.265 0.262 0.275 0.265 0.281 1,484,506 0.2721 -5.68%
2007-12-24 0 0.880 0.870 0.900 0.880 0.900 68,000 60,000 0.8824 0.281 0.278 0.287 0.281 0.287 212,967 0.2817 -2.22%
2007-12-21 0 0.900 0.850 0.910 0.870 0.910 252,000 224,760 0.8919 0.287 0.271 0.291 0.278 0.291 789,231 0.2848 -1.10%
2007-12-20 0 0.910 0.900 0.930 0.910 0.930 228,000 207,560 0.9104 0.291 0.287 0.297 0.291 0.297 714,066 0.2907 -1.09%
2007-12-19 0 0.920 0.920 0.930 0.920 0.940 326,000 301,460 0.9247 0.294 0.294 0.297 0.294 0.300 1,020,990 0.2953 -2.13%
2007-12-18 0 0.940 0.920 0.940 0.910 0.950 348,000 321,680 0.9244 0.300 0.294 0.300 0.291 0.303 1,089,891 0.2951 0.00%
2007-12-17 0 0.940 0.910 0.940 0.900 1.040 3,822,000 3,570,960 0.9343 0.300 0.291 0.300 0.287 0.332 11,970,008 0.2983 -21.67%
2007-12-14 0 1.200 1.200 1.270 1.100 1.100 20,000 22,000 1.1000 0.383 0.383 0.406 0.351 0.351 62,637 0.3512 -5.51%
2007-12-13 0 1.270 1.160 1.300 1.270 1.270 6,000 7,620 1.2700 0.406 0.370 0.415 0.406 0.406 18,791 0.4055 0.00%
2007-12-12 0 1.270 1.200 1.320 - - 0 0 - 0.406 0.383 0.421 - - 0 - 0.00%
2007-12-11 0 1.270 1.270 1.280 1.250 1.270 278,000 348,060 1.2520 0.406 0.406 0.409 0.399 0.406 870,660 0.3998 1.60%
2007-12-10 0 1.250 1.200 1.250 1.200 1.320 494,000 637,420 1.2903 0.399 0.383 0.399 0.383 0.421 1,547,144 0.4120 -3.85%
2007-12-07 0 1.300 1.390 1.400 1.200 1.380 896,000 1,089,560 1.2160 0.415 0.444 0.447 0.383 0.441 2,806,156 0.3883 8.33%
2007-12-06 0 1.200 1.200 1.240 1.200 1.280 596,000 715,660 1.2008 0.383 0.383 0.396 0.383 0.409 1,866,595 0.3834 2.56%
2007-12-05 0 1.170 1.100 1.170 1.120 1.170 110,000 125,600 1.1418 0.374 0.351 0.374 0.358 0.374 344,506 0.3646 4.46%
2007-12-04 0 1.120 1.100 1.120 1.120 1.120 4,000 4,480 1.1200 0.358 0.351 0.358 0.358 0.358 12,527 0.3576 1.82%
2007-12-03 0 1.100 1.100 1.150 1.100 1.100 130,000 143,000 1.1000 0.351 0.351 0.367 0.351 0.351 407,143 0.3512 0.00%
2007-11-30 0 1.100 1.070 1.100 1.100 1.100 26,000 28,600 1.1000 0.351 0.342 0.351 0.351 0.351 81,429 0.3512 3.77%
2007-11-29 0 1.060 1.060 1.080 1.040 1.040 65,000 67,960 1.0455 0.338 0.338 0.345 0.332 0.332 203,572 0.3338 1.92%
2007-11-28 0 1.040 1.040 1.100 1.040 1.040 36,807 38,328 1.0413 0.332 0.332 0.351 0.332 0.332 115,275 0.3325 -0.95%
2007-11-27 0 1.050 1.050 1.100 - - 20,000 21,200 1.0600 0.335 0.335 0.351 - - 62,637 0.3385 0.00%
2007-11-26 0 1.050 1.050 1.100 1.050 1.060 70,000 73,700 1.0529 0.335 0.335 0.351 0.335 0.338 219,231 0.3362 -0.94%
2007-11-23 0 1.060 1.050 1.080 1.060 1.080 134,000 142,520 1.0636 0.338 0.335 0.345 0.338 0.345 419,671 0.3396 0.00%
2007-11-22 0 1.060 1.060 1.080 1.060 1.080 60,000 64,200 1.0700 0.338 0.338 0.345 0.338 0.345 187,912 0.3416 -1.85%
2007-11-21 0 1.080 1.080 1.160 1.080 1.090 50,000 54,140 1.0828 0.345 0.345 0.370 0.345 0.348 156,594 0.3457 -6.09%
2007-11-20 0 1.150 1.100 1.170 1.150 1.150 20,000 23,000 1.1500 0.367 0.351 0.374 0.367 0.367 62,637 0.3672 -3.36%
2007-11-19 0 1.190 1.130 1.190 1.100 1.190 210,000 246,620 1.1744 0.380 0.361 0.380 0.351 0.380 657,693 0.3750 0.00%
2007-11-16 0 1.190 1.130 1.190 - - 0 0 - 0.380 0.361 0.380 - - 0 - -0.83%
2007-11-15 0 1.200 1.150 1.200 1.130 1.200 100,000 116,140 1.1614 0.383 0.367 0.383 0.361 0.383 313,187 0.3708 6.19%
2007-11-14 0 1.130 1.130 1.150 1.130 1.150 30,000 34,100 1.1367 0.361 0.361 0.367 0.361 0.367 93,956 0.3629 2.73%
2007-11-13 0 1.100 1.100 1.150 1.080 1.100 302,000 328,720 1.0885 0.351 0.351 0.367 0.345 0.351 945,825 0.3475 0.00%
2007-11-12 0 1.100 1.060 1.190 1.100 1.100 10,000 11,000 1.1000 0.351 0.338 0.380 0.351 0.351 31,319 0.3512 -0.90%
2007-11-09 0 1.110 1.100 1.190 1.100 1.110 176,000 194,880 1.1073 0.354 0.351 0.380 0.351 0.354 551,209 0.3536 -1.77%
2007-11-08 0 1.130 1.130 1.200 1.100 1.130 110,000 122,500 1.1136 0.361 0.361 0.383 0.351 0.361 344,506 0.3556 0.00%
2007-11-07 0 1.130 1.130 1.200 1.130 1.130 164,000 185,420 1.1306 0.361 0.361 0.383 0.361 0.361 513,627 0.3610 0.00%
2007-11-06 0 1.130 1.130 1.170 1.110 1.130 60,000 67,720 1.1287 0.361 0.361 0.374 0.354 0.361 187,912 0.3604 1.80%
2007-11-05 0 1.110 1.110 1.170 1.110 1.120 30,000 33,500 1.1167 0.354 0.354 0.374 0.354 0.358 93,956 0.3565 -5.93%
2007-11-02 0 1.180 1.110 1.190 - - 0 0 - 0.377 0.354 0.380 - - 0 - 0.00%
2007-11-01 0 1.180 1.150 1.190 1.180 1.180 14,000 16,520 1.1800 0.377 0.367 0.380 0.377 0.377 43,846 0.3768 0.00%
2007-10-31 0 1.180 1.180 1.190 1.180 1.180 20,000 23,600 1.1800 0.377 0.377 0.380 0.377 0.377 62,637 0.3768 2.61%
2007-10-30 0 1.150 1.150 1.190 1.150 1.150 20,000 23,000 1.1500 0.367 0.367 0.380 0.367 0.367 62,637 0.3672 -4.17%
2007-10-29 0 1.200 1.160 1.220 1.200 1.210 48,000 57,780 1.2038 0.383 0.370 0.390 0.383 0.386 150,330 0.3844 -1.64%
2007-10-26 0 1.220 1.220 1.230 1.220 1.240 224,206 275,141 1.2272 0.390 0.390 0.393 0.390 0.396 702,184 0.3918 -2.40%
2007-10-25 0 1.250 1.230 1.250 1.210 1.250 130,000 158,900 1.2223 0.399 0.393 0.399 0.386 0.399 407,143 0.3903 2.46%
2007-10-24 0 1.220 1.210 1.220 1.210 1.230 390,000 477,780 1.2251 0.390 0.386 0.390 0.386 0.393 1,221,429 0.3912 0.83%
2007-10-23 0 1.210 1.210 1.230 1.130 1.210 80,000 93,400 1.1675 0.386 0.386 0.393 0.361 0.386 250,550 0.3728 7.08%
2007-10-22 0 1.130 1.130 1.180 1.100 1.140 174,000 196,200 1.1276 0.361 0.361 0.377 0.351 0.364 544,945 0.3600 -1.74%
2007-10-18 0 1.150 1.150 1.180 1.140 1.190 640,000 738,140 1.1533 0.367 0.367 0.377 0.364 0.380 2,004,397 0.3683 -3.36%
2007-10-17 0 1.190 1.190 1.260 1.190 1.230 74,000 89,620 1.2111 0.380 0.380 0.402 0.380 0.393 231,758 0.3867 -5.56%
2007-10-16 0 1.260 1.240 1.260 1.260 1.280 116,000 145,760 1.2566 0.402 0.396 0.402 0.402 0.409 363,297 0.4012 -1.56%
2007-10-15 0 1.280 1.230 1.280 1.280 1.320 696,000 903,340 1.2979 0.409 0.393 0.409 0.409 0.421 2,179,782 0.4144 -0.78%
2007-10-12 0 1.290 1.290 1.320 1.270 1.350 1,286,000 1,664,160 1.2941 0.412 0.412 0.421 0.406 0.431 4,027,585 0.4132 -6.52%
2007-10-11 0 1.380 1.370 1.380 1.230 1.390 1,789,200 2,426,820 1.3564 0.441 0.437 0.441 0.393 0.444 5,603,542 0.4331 12.20%
2007-10-10 0 1.230 1.200 1.230 1.100 1.230 486,000 552,660 1.1372 0.393 0.383 0.393 0.351 0.393 1,522,089 0.3631 11.82%
2007-10-09 0 1.100 1.100 1.140 1.100 1.100 54,000 59,400 1.1000 0.351 0.351 0.364 0.351 0.351 169,121 0.3512 0.00%
2007-10-08 0 1.100 1.100 1.140 1.100 1.110 244,000 269,420 1.1042 0.351 0.351 0.364 0.351 0.354 764,176 0.3526 0.92%
2007-10-05 0 1.090 1.060 1.090 1.080 1.140 84,000 92,960 1.1067 0.348 0.338 0.348 0.345 0.364 263,077 0.3534 0.00%
2007-10-04 0 1.090 1.090 1.100 1.020 1.150 174,000 183,360 1.0538 0.348 0.348 0.351 0.326 0.367 544,945 0.3365 2.83%
2007-10-03 0 1.060 1.050 1.080 1.060 1.100 448,000 484,740 1.0820 0.338 0.335 0.345 0.338 0.351 1,403,078 0.3455 -3.64%
2007-10-02 0 1.100 1.080 1.190 1.070 1.100 304,000 327,800 1.0783 0.351 0.345 0.380 0.342 0.351 952,089 0.3443 1.85%
2007-09-28 0 1.080 1.050 1.090 1.050 1.080 558,000 598,700 1.0729 0.345 0.335 0.348 0.335 0.345 1,747,584 0.3426 -0.92%
2007-09-27 0 1.090 1.080 1.090 1.000 1.110 1,060,000 1,137,580 1.0732 0.348 0.345 0.348 0.319 0.354 3,319,782 0.3427 -1.80%
2007-09-25 0 1.110 1.110 1.170 1.110 1.120 166,000 184,700 1.1127 0.354 0.354 0.374 0.354 0.358 519,890 0.3553 -0.89%
2007-09-24 0 1.120 1.120 1.150 1.090 1.130 694,000 773,720 1.1149 0.358 0.358 0.367 0.348 0.361 2,173,518 0.3560 -5.08%
2007-09-21 0 1.180 1.180 1.200 1.160 1.180 246,000 288,520 1.1728 0.377 0.377 0.383 0.370 0.377 770,440 0.3745 -2.48%
2007-09-20 0 1.210 1.210 1.220 1.210 1.220 158,000 192,160 1.2162 0.386 0.386 0.390 0.386 0.390 494,835 0.3883 -0.82%
2007-09-19 0 1.220 1.220 1.240 1.220 1.240 184,000 225,040 1.2230 0.390 0.390 0.396 0.390 0.396 576,264 0.3905 0.00%
2007-09-18 0 1.220 1.220 1.260 1.220 1.220 32,000 39,040 1.2200 0.390 0.390 0.402 0.390 0.390 100,220 0.3895 -0.81%
2007-09-17 0 1.230 1.220 1.250 1.230 1.250 236,000 292,000 1.2373 0.393 0.390 0.399 0.393 0.399 739,121 0.3951 -1.60%
2007-09-14 0 1.250 1.230 1.260 1.250 1.250 96,000 120,000 1.2500 0.399 0.393 0.402 0.399 0.399 300,660 0.3991 1.63%
2007-09-13 0 1.230 1.230 1.250 1.230 1.250 84,000 103,400 1.2310 0.393 0.393 0.399 0.393 0.399 263,077 0.3930 -1.60%
2007-09-12 0 1.250 1.230 1.260 1.230 1.250 292,000 360,080 1.2332 0.399 0.393 0.402 0.393 0.399 914,506 0.3937 1.63%
2007-09-11 0 1.230 1.230 1.250 1.230 1.230 34,000 41,820 1.2300 0.393 0.393 0.399 0.393 0.393 106,484 0.3927 2.50%
2007-09-10 0 1.200 1.190 1.260 1.200 1.230 94,000 114,300 1.2160 0.383 0.380 0.402 0.383 0.393 294,396 0.3883 -2.44%
2007-09-07 0 1.230 1.230 1.260 1.230 1.260 98,000 121,620 1.2410 0.393 0.393 0.402 0.393 0.402 306,923 0.3963 0.00%
2007-09-06 0 1.230 1.230 1.250 1.200 1.260 50,000 61,800 1.2360 0.393 0.393 0.399 0.383 0.402 156,594 0.3947 -2.38%
2007-09-05 0 1.260 1.240 1.280 1.240 1.260 76,000 95,140 1.2518 0.402 0.396 0.409 0.396 0.402 238,022 0.3997 0.00%
2007-09-04 0 1.260 1.260 1.270 1.250 1.270 324,000 405,880 1.2527 0.402 0.402 0.406 0.399 0.406 1,014,726 0.4000 -0.79%
2007-09-03 0 1.270 1.260 1.270 1.250 1.270 92,000 115,420 1.2546 0.406 0.402 0.406 0.399 0.406 288,132 0.4006 0.00%
2007-08-31 0 1.270 1.210 1.270 - - 0 0 - 0.406 0.386 0.406 - - 0 - -1.55%
2007-08-30 0 1.290 1.250 1.300 1.250 1.300 130,400 165,560 1.2696 0.412 0.399 0.415 0.399 0.415 408,396 0.4054 4.88%
2007-08-29 0 1.230 1.230 1.270 1.230 1.230 10,000 12,300 1.2300 0.393 0.393 0.406 0.393 0.393 31,319 0.3927 -4.65%
2007-08-28 0 1.290 1.280 1.300 1.270 1.310 212,000 274,660 1.2956 0.412 0.409 0.415 0.406 0.418 663,956 0.4137 -0.77%
2007-08-27 0 1.300 1.300 1.320 1.250 1.310 454,000 588,600 1.2965 0.415 0.415 0.421 0.399 0.418 1,421,869 0.4140 6.21%
2007-08-24 0 1.250 1.210 1.250 1.160 1.250 156,000 189,360 1.2138 0.391 0.378 0.391 0.363 0.391 498,950 0.3795 -0.79%
2007-08-23 0 1.260 1.240 1.280 1.200 1.280 158,000 197,160 1.2478 0.394 0.388 0.400 0.375 0.400 505,347 0.3901 2.44%
2007-08-22 0 1.230 1.230 1.270 1.200 1.230 48,000 58,400 1.2167 0.385 0.385 0.397 0.375 0.385 153,523 0.3804 1.65%
2007-08-21 0 1.210 1.210 1.240 1.200 1.230 114,000 138,560 1.2154 0.378 0.378 0.388 0.375 0.385 364,617 0.3800 3.42%
2007-08-20 0 1.170 1.160 1.220 1.170 1.270 202,000 240,700 1.1916 0.366 0.363 0.381 0.366 0.397 646,076 0.3726 1.74%
2007-08-17 0 1.150 1.110 1.150 1.100 1.150 674,000 757,020 1.1232 0.360 0.347 0.360 0.344 0.360 2,155,719 0.3512 -2.54%
2007-08-16 0 1.180 1.170 1.200 1.140 1.180 542,000 637,320 1.1759 0.369 0.366 0.375 0.356 0.369 1,733,531 0.3676 -7.81%
2007-08-15 0 1.280 1.250 1.300 1.250 1.280 66,000 84,240 1.2764 0.400 0.391 0.406 0.391 0.400 211,094 0.3991 0.00%
2007-08-14 0 1.280 1.280 1.340 1.280 1.280 192,000 245,760 1.2800 0.400 0.400 0.419 0.400 0.400 614,092 0.4002 0.79%
2007-08-13 0 1.270 1.270 1.300 1.270 1.320 934,000 1,201,500 1.2864 0.397 0.397 0.406 0.397 0.413 2,987,303 0.4022 -0.78%
2007-08-10 0 1.280 1.280 1.320 1.280 1.310 284,000 366,140 1.2892 0.400 0.400 0.413 0.400 0.410 908,345 0.4031 -2.29%
2007-08-09 0 1.310 1.310 1.320 1.170 1.430 646,000 864,700 1.3385 0.410 0.410 0.413 0.366 0.447 2,066,164 0.4185 -2.96%
2007-08-08 0 1.350 1.350 1.390 1.340 1.350 250,000 336,080 1.3443 0.422 0.422 0.435 0.419 0.422 799,599 0.4203 0.75%
2007-08-07 0 1.340 1.330 1.360 1.330 1.370 1,440,000 1,942,500 1.3490 0.419 0.416 0.425 0.416 0.428 4,605,691 0.4218 -2.90%
2007-08-06 0 1.380 1.370 1.400 1.350 1.400 414,000 566,120 1.3674 0.431 0.428 0.438 0.422 0.438 1,324,136 0.4275 -2.82%
2007-08-03 0 1.420 1.420 1.440 1.410 1.440 152,000 216,240 1.4226 0.444 0.444 0.450 0.441 0.450 486,156 0.4448 0.00%
2007-08-02 0 1.420 1.410 1.420 1.410 1.460 506,320 725,125 1.4321 0.444 0.441 0.444 0.441 0.456 1,619,412 0.4478 -2.07%
2007-08-01 0 1.450 1.430 1.450 1.360 1.540 498,000 711,980 1.4297 0.453 0.447 0.453 0.425 0.481 1,592,802 0.4470 -3.97%
2007-07-31 0 1.510 1.490 1.520 1.450 1.520 840,000 1,251,800 1.4902 0.472 0.466 0.475 0.453 0.475 2,686,653 0.4659 6.34%
2007-07-30 0 1.420 1.420 1.440 1.410 1.450 162,000 230,280 1.4215 0.444 0.444 0.450 0.441 0.453 518,140 0.4444 -2.74%
2007-07-27 0 1.460 1.450 1.460 1.440 1.490 550,000 801,080 1.4565 0.456 0.453 0.456 0.450 0.466 1,759,118 0.4554 -2.67%
2007-07-26 0 1.500 1.500 1.520 1.500 1.570 1,946,000 2,977,720 1.5302 0.469 0.469 0.475 0.469 0.491 6,224,080 0.4784 -1.32%
2007-07-25 0 1.520 1.510 1.520 1.490 1.550 622,000 932,020 1.4984 0.475 0.472 0.475 0.466 0.485 1,989,403 0.4685 2.01%
2007-07-24 0 1.490 1.490 1.500 1.420 1.480 1,202,000 1,749,000 1.4551 0.466 0.466 0.469 0.444 0.463 3,844,473 0.4549 0.68%
2007-07-23 0 1.480 1.470 1.490 1.470 1.540 886,000 1,335,240 1.5070 0.463 0.460 0.466 0.460 0.481 2,833,780 0.4712 -1.33%
2007-07-20 0 1.500 1.500 1.510 1.480 1.750 3,854,000 6,071,620 1.5754 0.469 0.469 0.472 0.463 0.547 12,326,621 0.4926 -9.64%
2007-07-19 0 1.660 1.630 1.660 1.640 1.690 762,000 1,259,180 1.6525 0.519 0.510 0.519 0.513 0.528 2,437,178 0.5167 -1.19%
2007-07-18 0 1.680 1.680 1.690 1.650 1.720 900,270 1,526,623 1.6957 0.525 0.525 0.528 0.516 0.538 2,879,421 0.5302 2.44%
2007-07-17 0 1.640 1.620 1.640 1.620 1.650 278,000 455,600 1.6388 0.513 0.507 0.513 0.507 0.516 889,154 0.5124 1.23%
2007-07-16 0 1.620 1.550 1.650 1.620 1.690 384,000 627,960 1.6353 0.507 0.485 0.516 0.507 0.528 1,228,184 0.5113 0.00%
2007-07-13 0 1.620 1.620 1.650 1.610 1.680 898,000 1,477,240 1.6450 0.507 0.507 0.516 0.503 0.525 2,872,160 0.5143 -1.82%
2007-07-12 0 1.650 1.640 1.670 1.650 1.700 862,206 1,439,096 1.6691 0.516 0.513 0.522 0.516 0.532 2,757,677 0.5219 0.00%
2007-07-11 0 1.650 1.650 1.660 1.550 1.660 764,000 1,226,640 1.6055 0.516 0.516 0.519 0.485 0.519 2,443,575 0.5020 3.12%
2007-07-10 0 1.600 1.570 1.600 1.550 1.610 508,000 808,080 1.5907 0.500 0.491 0.500 0.485 0.503 1,624,786 0.4973 -0.62%
2007-07-09 0 1.610 1.580 1.610 1.550 1.650 120,000 190,000 1.5833 0.503 0.494 0.503 0.485 0.516 383,808 0.4950 -1.23%
2007-07-06 0 1.630 1.610 1.650 1.590 1.630 380,000 613,800 1.6153 0.510 0.503 0.516 0.497 0.510 1,215,391 0.5050 -1.21%
2007-07-05 0 1.650 1.570 1.650 1.550 1.650 564,000 894,440 1.5859 0.516 0.491 0.516 0.485 0.516 1,803,896 0.4958 0.61%
2007-07-04 0 1.640 1.610 1.640 1.540 1.650 908,000 1,453,540 1.6008 0.513 0.503 0.513 0.481 0.516 2,904,144 0.5005 -1.80%
2007-07-03 0 1.670 1.650 1.670 1.650 1.680 344,000 574,240 1.6693 0.522 0.516 0.522 0.516 0.525 1,100,249 0.5219 3.09%
2007-06-29 0 1.620 1.620 1.650 1.600 1.640 1,108,000 1,794,940 1.6200 0.507 0.507 0.516 0.500 0.513 3,543,824 0.5065 -3.57%
2007-06-28 0 1.680 1.660 1.680 1.650 1.800 1,944,206 3,354,602 1.7254 0.525 0.519 0.525 0.516 0.563 6,218,342 0.5395 -9.19%
2007-06-27 1 - - - - - 0 0 - 0.578 - - - - 0 - 0.00%
2007-06-26 1 - - - - - 0 0 - 0.578 - - - - 0 - 0.00%
2007-06-25 1 1.850 1.850 1.860 1.790 1.890 14,492,000 26,764,320 1.8468 0.578 0.578 0.582 0.560 0.591 46,351,167 0.5774 10.78%
2007-06-22 0 1.670 1.660 1.670 1.580 1.680 2,526,000 4,139,480 1.6387 0.522 0.519 0.522 0.494 0.525 8,079,150 0.5124 6.37%
2007-06-21 0 1.570 1.540 1.590 1.500 1.570 282,000 431,880 1.5315 0.491 0.481 0.497 0.469 0.491 901,948 0.4788 1.95%
2007-06-20 0 1.540 1.500 1.540 1.480 1.540 472,000 706,620 1.4971 0.481 0.469 0.481 0.463 0.481 1,509,643 0.4681 0.65%
2007-06-18 0 1.530 1.530 1.550 1.480 1.570 1,042,000 1,590,360 1.5263 0.478 0.478 0.485 0.463 0.491 3,332,729 0.4772 -4.38%
2007-06-15 0 1.600 1.590 1.600 1.580 1.670 1,134,000 1,840,600 1.6231 0.500 0.497 0.500 0.494 0.522 3,626,982 0.5075 -3.61%
2007-06-14 0 1.660 1.650 1.680 1.650 1.730 948,000 1,596,340 1.6839 0.519 0.516 0.525 0.516 0.541 3,032,080 0.5265 -1.19%
2007-06-13 0 1.680 1.660 1.680 1.660 1.730 1,250,000 2,105,680 1.6845 0.525 0.519 0.525 0.519 0.541 3,997,996 0.5267 -2.89%
2007-06-12 0 1.730 1.720 1.730 1.510 1.730 7,176,000 11,589,580 1.6150 0.541 0.538 0.541 0.472 0.541 22,951,696 0.5050 14.57%
2007-06-11 0 1.510 1.510 1.520 1.460 1.540 1,568,000 2,341,200 1.4931 0.472 0.472 0.475 0.456 0.481 5,015,086 0.4668 0.67%
2007-06-08 0 1.500 1.460 1.490 1.310 1.500 7,588,000 10,674,400 1.4067 0.469 0.456 0.466 0.410 0.469 24,269,435 0.4398 16.28%
2007-06-07 0 1.290 1.290 1.300 1.230 1.290 1,482,411 1,867,261 1.2596 0.403 0.403 0.406 0.385 0.403 4,741,339 0.3938 4.03%
2007-06-06 0 1.240 1.240 1.280 1.140 1.300 236,000 290,560 1.2312 0.388 0.388 0.400 0.356 0.406 754,822 0.3849 -3.88%
2007-06-05 0 1.290 1.280 1.290 1.260 1.310 910,000 1,170,520 1.2863 0.403 0.400 0.403 0.394 0.410 2,910,541 0.4022 -3.01%
2007-06-04 0 1.330 1.310 1.330 1.290 1.330 590,000 769,600 1.3044 0.416 0.410 0.416 0.403 0.416 1,887,054 0.4078 3.10%
2007-06-01 0 1.290 1.290 1.300 1.290 1.340 1,181,000 1,550,620 1.3130 0.403 0.403 0.406 0.403 0.419 3,777,307 0.4105 0.00%
2007-05-31 0 1.290 1.280 1.300 1.280 1.310 616,000 799,200 1.2974 0.403 0.400 0.406 0.400 0.410 1,970,212 0.4056 0.00%
2007-05-30 0 1.290 1.280 1.300 1.280 1.300 526,000 681,740 1.2961 0.403 0.400 0.406 0.400 0.406 1,682,357 0.4052 -3.01%
2007-05-29 0 1.330 1.300 1.330 1.310 1.360 1,472,000 1,958,300 1.3304 0.416 0.406 0.416 0.410 0.425 4,708,040 0.4159 0.00%
2007-05-28 0 1.330 1.300 1.380 1.320 1.440 1,502,000 2,045,700 1.3620 0.416 0.406 0.431 0.413 0.450 4,803,992 0.4258 0.76%
2007-05-25 0 1.320 1.300 1.340 1.300 1.350 1,540,000 2,038,580 1.3238 0.413 0.406 0.419 0.406 0.422 4,925,531 0.4139 -2.22%
2007-05-23 0 1.350 1.340 1.360 1.330 1.420 1,160,000 1,575,280 1.3580 0.422 0.419 0.425 0.416 0.444 3,710,140 0.4246 -0.74%
2007-05-22 0 1.360 1.360 1.390 1.330 1.460 1,742,000 2,381,060 1.3669 0.425 0.425 0.435 0.416 0.456 5,571,607 0.4274 -6.85%
2007-05-21 0 1.460 1.440 1.470 1.460 1.510 502,000 735,820 1.4658 0.456 0.450 0.460 0.456 0.472 1,605,595 0.4583 -0.68%
2007-05-18 0 1.470 1.460 1.470 1.470 1.500 984,000 1,467,360 1.4912 0.460 0.456 0.460 0.460 0.469 3,147,222 0.4662 -4.55%
2007-05-17 0 1.540 1.520 1.540 1.530 1.560 2,905,000 4,493,080 1.5467 0.481 0.475 0.481 0.478 0.488 9,291,343 0.4836 0.00%
2007-05-16 0 1.540 1.530 1.540 1.520 1.560 1,108,000 1,698,820 1.5332 0.481 0.478 0.481 0.475 0.488 3,543,824 0.4794 0.65%
2007-05-15 0 1.530 1.520 1.540 1.500 1.560 1,419,000 2,166,680 1.5269 0.478 0.475 0.481 0.469 0.488 4,538,525 0.4774 -0.65%
2007-05-14 0 1.540 1.520 1.540 1.490 1.540 1,136,000 1,725,540 1.5190 0.481 0.475 0.481 0.466 0.481 3,633,379 0.4749 1.32%
2007-05-11 0 1.520 1.510 1.520 1.490 1.540 1,078,000 1,633,440 1.5153 0.475 0.472 0.475 0.466 0.481 3,447,872 0.4738 0.66%
2007-05-10 0 1.510 1.510 1.530 1.460 1.520 2,190,000 3,275,740 1.4958 0.472 0.472 0.478 0.456 0.475 7,004,489 0.4677 3.42%
2007-05-09 0 1.460 1.470 1.490 1.420 1.500 1,504,000 2,195,260 1.4596 0.456 0.460 0.466 0.444 0.469 4,810,389 0.4564 -0.68%
2007-05-08 0 1.470 1.460 1.480 1.390 1.470 3,614,000 5,211,540 1.4420 0.460 0.456 0.463 0.435 0.460 11,559,006 0.4509 6.52%
2007-05-07 0 1.380 1.370 1.380 1.320 1.390 1,776,670 2,410,351 1.3567 0.431 0.428 0.431 0.413 0.435 5,682,496 0.4242 3.76%
2007-05-04 0 1.330 1.310 1.330 1.320 1.330 930,800 1,233,364 1.3251 0.416 0.410 0.416 0.413 0.416 2,977,068 0.4143 0.00%
2007-05-03 0 1.330 1.320 1.330 1.290 1.330 1,236,000 1,610,900 1.3033 0.416 0.413 0.416 0.403 0.416 3,953,218 0.4075 3.91%
2007-05-02 0 1.280 1.280 1.300 1.250 1.300 254,000 326,160 1.2841 0.400 0.400 0.406 0.391 0.406 812,393 0.4015 -1.54%
2007-04-30 0 1.300 1.270 1.300 1.270 1.300 332,000 423,360 1.2752 0.406 0.397 0.406 0.397 0.406 1,061,868 0.3987 0.78%
2007-04-27 0 1.290 1.280 1.290 1.270 1.300 410,000 526,100 1.2832 0.403 0.400 0.403 0.397 0.406 1,311,343 0.4012 -2.27%
2007-04-26 0 1.320 1.310 1.330 1.260 1.340 1,608,000 2,116,264 1.3161 0.413 0.410 0.416 0.394 0.419 5,143,022 0.4115 3.94%
2007-04-25 0 1.270 1.260 1.280 1.230 1.270 1,234,000 1,537,200 1.2457 0.397 0.394 0.400 0.385 0.397 3,946,822 0.3895 4.10%
2007-04-24 0 1.220 1.210 1.230 1.220 1.230 639,010 782,222 1.2241 0.381 0.378 0.385 0.381 0.385 2,043,808 0.3827 -0.81%
2007-04-23 0 1.230 1.230 1.240 1.190 1.230 518,000 630,060 1.2163 0.385 0.385 0.388 0.372 0.385 1,656,770 0.3803 3.36%
2007-04-20 0 1.190 1.190 1.200 1.180 1.190 1,070,000 1,265,300 1.1825 0.372 0.372 0.375 0.369 0.372 3,422,285 0.3697 0.85%
2007-04-19 0 1.180 1.180 1.210 1.150 1.180 540,000 632,000 1.1704 0.369 0.369 0.378 0.360 0.369 1,727,134 0.3659 0.85%
2007-04-18 0 1.170 1.170 1.180 1.170 1.180 50,000 58,800 1.1760 0.366 0.366 0.369 0.366 0.369 159,920 0.3677 -1.68%
2007-04-17 0 1.190 1.180 1.190 1.190 1.190 140,000 166,600 1.1900 0.372 0.369 0.372 0.372 0.372 447,776 0.3721 -0.83%
2007-04-16 0 1.200 1.190 1.200 1.210 1.210 458,000 552,980 1.2074 0.375 0.372 0.375 0.378 0.378 1,464,866 0.3775 -0.83%
2007-04-13 0 1.210 1.200 1.210 1.190 1.210 834,000 1,005,500 1.2056 0.378 0.375 0.378 0.372 0.378 2,667,463 0.3769 1.68%
2007-04-12 0 1.190 1.190 1.210 1.180 1.180 12,000 14,160 1.1800 0.372 0.372 0.378 0.369 0.369 38,381 0.3689 -3.25%
2007-04-11 0 1.230 1.210 1.220 1.180 1.230 596,000 716,980 1.2030 0.385 0.378 0.381 0.369 0.385 1,906,245 0.3761 4.24%
2007-04-10 0 1.180 1.180 1.190 1.180 1.180 130,000 153,400 1.1800 0.369 0.369 0.372 0.369 0.369 415,792 0.3689 0.00%
2007-04-04 0 1.180 1.180 1.190 1.180 1.190 186,000 220,180 1.1838 0.369 0.369 0.372 0.369 0.372 594,902 0.3701 0.00%
2007-04-03 0 1.180 1.160 1.190 1.160 1.180 110,000 129,400 1.1764 0.369 0.363 0.372 0.363 0.369 351,824 0.3678 0.00%
2007-04-02 0 1.180 1.170 1.190 1.180 1.180 10,000 11,800 1.1800 0.369 0.366 0.372 0.369 0.369 31,984 0.3689 0.00%
2007-03-30 0 1.180 1.170 1.180 1.160 1.180 374,000 435,620 1.1648 0.369 0.366 0.369 0.363 0.369 1,196,200 0.3642 0.00%
2007-03-29 0 1.180 1.180 1.190 1.180 1.180 30,000 35,400 1.1800 0.369 0.369 0.372 0.369 0.369 95,952 0.3689 -2.48%
2007-03-28 0 1.210 1.190 1.210 1.190 1.210 242,000 289,780 1.1974 0.378 0.372 0.378 0.372 0.378 774,012 0.3744 1.68%
2007-03-27 0 1.190 1.190 1.200 1.190 1.190 10,000 11,900 1.1900 0.372 0.372 0.375 0.372 0.372 31,984 0.3721 0.00%
2007-03-26 0 1.190 1.190 1.200 1.170 1.200 122,000 144,440 1.1839 0.372 0.372 0.375 0.366 0.375 390,204 0.3702 -1.65%
2007-03-23 0 1.210 1.190 1.220 1.180 1.210 130,000 155,200 1.1938 0.378 0.372 0.381 0.369 0.378 415,792 0.3733 0.83%
2007-03-22 0 1.200 1.190 1.210 1.180 1.210 230,000 275,400 1.1974 0.375 0.372 0.378 0.369 0.378 735,631 0.3744 1.69%
2007-03-21 0 1.180 1.170 1.210 1.150 1.190 92,000 108,240 1.1765 0.369 0.366 0.378 0.360 0.372 294,253 0.3678 0.00%
2007-03-20 0 1.180 1.170 1.190 1.170 1.180 170,000 200,200 1.1776 0.369 0.366 0.372 0.366 0.369 543,727 0.3682 0.85%
2007-03-19 0 1.170 1.170 1.180 1.170 1.180 124,000 145,280 1.1716 0.366 0.366 0.369 0.366 0.369 396,601 0.3663 -1.68%
2007-03-16 0 1.190 1.180 1.190 1.180 1.190 20,000 23,700 1.1850 0.372 0.369 0.372 0.369 0.372 63,968 0.3705 1.71%
2007-03-15 0 1.170 1.160 1.220 1.170 1.200 62,000 73,800 1.1903 0.366 0.363 0.381 0.366 0.375 198,301 0.3722 -0.85%
2007-03-14 0 1.180 1.150 1.190 1.140 1.180 186,179 217,209 1.1667 0.369 0.360 0.372 0.356 0.369 595,474 0.3648 -0.84%
2007-03-13 0 1.190 1.190 1.200 1.190 1.200 158,000 188,840 1.1952 0.372 0.372 0.375 0.372 0.375 505,347 0.3737 -0.83%
2007-03-12 0 1.200 1.190 1.210 1.180 1.200 118,000 140,580 1.1914 0.375 0.372 0.378 0.369 0.375 377,411 0.3725 1.69%
2007-03-09 0 1.180 1.180 1.200 1.160 1.160 90,000 104,400 1.1600 0.369 0.369 0.375 0.363 0.363 287,856 0.3627 0.85%
2007-03-08 0 1.170 1.170 1.210 1.170 1.170 60,000 70,200 1.1700 0.366 0.366 0.378 0.366 0.366 191,904 0.3658 -4.10%
2007-03-07 0 1.220 1.200 1.220 1.170 1.220 560,000 671,720 1.1995 0.381 0.375 0.381 0.366 0.381 1,791,102 0.3750 4.27%
2007-03-06 0 1.170 1.170 1.180 1.160 1.170 370,000 430,600 1.1638 0.366 0.366 0.369 0.363 0.366 1,183,407 0.3639 3.54%
2007-03-05 0 1.130 1.130 1.140 1.120 1.150 314,000 356,720 1.1361 0.353 0.353 0.356 0.350 0.360 1,004,297 0.3552 -6.61%
2007-03-02 0 1.210 1.200 1.210 1.180 1.250 908,000 1,105,060 1.2170 0.378 0.375 0.378 0.369 0.391 2,904,144 0.3805 -3.20%
2007-03-01 0 1.250 1.240 1.260 1.250 1.280 862,000 1,088,400 1.2626 0.391 0.388 0.394 0.391 0.400 2,757,018 0.3948 0.00%
2007-02-28 0 1.250 1.250 1.260 1.150 1.260 958,000 1,151,920 1.2024 0.391 0.391 0.394 0.360 0.394 3,064,064 0.3759 -2.34%
2007-02-27 0 1.280 1.280 1.290 1.250 1.330 1,486,000 1,889,520 1.2715 0.400 0.400 0.403 0.391 0.416 4,752,818 0.3976 -2.29%
2007-02-26 0 1.310 1.300 1.320 1.200 1.320 2,610,471 3,365,118 1.2891 0.410 0.406 0.413 0.375 0.413 8,349,322 0.4030 7.38%
2007-02-23 0 1.220 1.220 1.250 1.160 1.230 1,964,000 2,357,880 1.2005 0.381 0.381 0.391 0.363 0.385 6,281,651 0.3754 7.02%
2007-02-22 0 1.140 1.140 1.160 1.130 1.160 386,000 438,380 1.1357 0.356 0.356 0.363 0.353 0.363 1,234,581 0.3551 1.79%
2007-02-21 0 1.120 1.100 1.120 1.100 1.120 212,000 234,000 1.1038 0.350 0.344 0.350 0.344 0.350 678,060 0.3451 1.82%
2007-02-16 0 1.100 1.070 1.120 1.100 1.100 20,000 22,000 1.1000 0.344 0.335 0.350 0.344 0.344 63,968 0.3439 0.92%
2007-02-15 0 1.090 1.080 1.110 1.080 1.100 382,000 415,840 1.0886 0.341 0.338 0.347 0.338 0.344 1,221,788 0.3404 0.00%
2007-02-14 0 1.090 1.080 1.100 - - 0 0 - 0.341 0.338 0.344 - - 0 - 0.00%
2007-02-13 0 1.090 1.070 1.100 1.070 1.100 160,000 173,280 1.0830 0.341 0.335 0.344 0.335 0.344 511,743 0.3386 -1.80%
2007-02-12 0 1.110 1.110 1.130 1.080 1.130 354,000 389,440 1.1001 0.347 0.347 0.353 0.338 0.353 1,132,232 0.3440 0.91%
2007-02-09 0 1.100 1.090 1.100 1.090 1.100 170,000 185,580 1.0916 0.344 0.341 0.344 0.341 0.344 543,727 0.3413 0.92%
2007-02-08 0 1.090 1.090 1.100 1.080 1.100 408,000 444,760 1.0901 0.341 0.341 0.344 0.338 0.344 1,304,946 0.3408 -0.91%
2007-02-07 0 1.100 1.100 1.120 1.100 1.130 542,000 603,180 1.1129 0.344 0.344 0.350 0.344 0.353 1,733,531 0.3479 -1.79%
2007-02-06 0 1.120 1.120 1.130 1.120 1.130 144,000 162,420 1.1279 0.350 0.350 0.353 0.350 0.353 460,569 0.3527 -0.88%
2007-02-05 0 1.130 1.120 1.140 1.130 1.130 330,000 372,900 1.1300 0.353 0.350 0.356 0.353 0.353 1,055,471 0.3533 -0.70%
2007-02-02 0 1.160 1.150 1.160 1.150 1.170 100,000 116,080 1.1608 0.356 0.353 0.356 0.353 0.359 326,023 0.3560 -0.85%
2007-02-01 0 1.170 1.130 1.170 1.130 1.170 134,000 154,040 1.1496 0.359 0.347 0.359 0.347 0.359 436,871 0.3526 2.63%
2007-01-31 0 1.140 1.140 1.150 1.140 1.170 502,000 577,380 1.1502 0.350 0.350 0.353 0.350 0.359 1,636,635 0.3528 -0.87%
2007-01-30 0 1.150 1.140 1.160 1.150 1.180 662,000 767,420 1.1592 0.353 0.350 0.356 0.353 0.362 2,158,271 0.3556 -0.86%
2007-01-29 0 1.160 1.150 1.160 1.150 1.160 128,000 148,460 1.1598 0.356 0.353 0.356 0.353 0.356 417,309 0.3558 0.00%
2007-01-26 0 1.160 1.160 1.170 1.150 1.180 570,000 663,660 1.1643 0.356 0.356 0.359 0.353 0.362 1,858,330 0.3571 -2.52%
2007-01-25 0 1.190 1.170 1.190 1.170 1.230 1,056,000 1,267,480 1.2003 0.365 0.359 0.365 0.359 0.377 3,442,802 0.3682 1.71%
2007-01-24 0 1.170 1.160 1.170 1.150 1.170 710,000 824,980 1.1619 0.359 0.356 0.359 0.353 0.359 2,314,762 0.3564 0.00%
2007-01-23 0 1.170 1.160 1.170 1.160 1.180 298,000 348,320 1.1689 0.359 0.356 0.359 0.356 0.362 971,548 0.3585 -1.68%
2007-01-22 0 1.190 1.190 1.200 1.180 1.190 374,000 444,420 1.1883 0.365 0.365 0.368 0.362 0.365 1,219,326 0.3645 0.00%
2007-01-19 0 1.190 1.190 1.200 1.150 1.190 688,000 810,920 1.1787 0.365 0.365 0.368 0.353 0.365 2,243,037 0.3615 1.71%
2007-01-18 0 1.170 1.160 1.190 1.160 1.200 530,000 622,900 1.1753 0.359 0.356 0.365 0.356 0.368 1,727,921 0.3605 -2.50%
2007-01-17 0 1.200 1.180 1.200 1.150 1.200 720,000 852,220 1.1836 0.368 0.362 0.368 0.353 0.368 2,347,365 0.3631 1.69%
2007-01-16 0 1.180 1.180 1.190 1.140 1.220 2,148,000 2,530,900 1.1783 0.362 0.362 0.365 0.350 0.374 7,002,971 0.3614 -2.48%
2007-01-15 0 1.210 1.200 1.210 1.120 1.210 3,662,040 4,354,506 1.1891 0.371 0.368 0.371 0.344 0.371 11,939,088 0.3647 11.01%
2007-01-12 0 1.090 1.090 1.110 1.080 1.150 1,681,894 1,876,008 1.1154 0.334 0.334 0.340 0.331 0.353 5,483,359 0.3421 -2.68%
2007-01-11 0 1.120 1.120 1.130 0.980 1.130 2,662,000 2,808,440 1.0550 0.344 0.344 0.347 0.301 0.347 8,678,729 0.3236 14.29%
2007-01-10 0 0.980 0.980 1.000 0.980 0.980 20,000 19,600 0.9800 0.301 0.301 0.307 0.301 0.301 65,205 0.3006 0.00%
2007-01-09 0 0.980 0.970 0.980 0.980 0.990 518,000 511,080 0.9866 0.301 0.298 0.301 0.301 0.304 1,688,798 0.3026 0.00%
2007-01-08 0 0.980 0.980 0.990 0.970 0.980 90,000 87,700 0.9744 0.301 0.301 0.304 0.298 0.301 293,421 0.2989 0.00%
2007-01-05 0 0.980 0.980 1.000 0.980 0.980 508,000 497,840 0.9800 0.301 0.301 0.307 0.301 0.301 1,656,196 0.3006 0.00%
2007-01-04 0 0.980 0.970 0.990 0.980 0.990 1,378,000 1,351,820 0.9810 0.301 0.298 0.304 0.301 0.304 4,492,595 0.3009 0.00%
2007-01-03 0 0.980 0.980 0.990 0.980 0.980 360,000 352,800 0.9800 0.301 0.301 0.304 0.301 0.301 1,173,682 0.3006 -2.00%
2007-01-02 0 1.000 0.940 1.000 0.920 1.000 250,000 245,180 0.9807 0.307 0.288 0.307 0.282 0.307 815,057 0.3008 1.01%
2006-12-29 0 0.990 0.960 0.990 0.960 0.990 32,000 30,780 0.9619 0.304 0.294 0.304 0.294 0.304 104,327 0.2950 -1.00%
2006-12-28 0 1.000 0.980 1.000 0.980 1.010 1,610,246 1,605,439 0.9970 0.307 0.301 0.307 0.301 0.310 5,249,770 0.3058 2.04%
2006-12-27 0 0.980 0.960 0.980 0.960 0.980 200,000 195,600 0.9780 0.301 0.294 0.301 0.294 0.301 652,046 0.3000 0.00%
2006-12-22 0 0.980 0.950 0.980 0.970 0.990 82,000 80,560 0.9824 0.301 0.291 0.301 0.298 0.304 267,339 0.3013 4.26%
2006-12-21 0 0.940 0.940 0.950 0.920 0.950 244,000 229,140 0.9391 0.288 0.288 0.291 0.282 0.291 795,496 0.2880 -1.05%
2006-12-20 0 0.950 0.940 0.970 0.940 0.950 114,000 108,180 0.9489 0.291 0.288 0.298 0.288 0.291 371,666 0.2911 -2.06%
2006-12-19 0 0.970 0.960 0.990 0.950 0.970 352,000 337,420 0.9586 0.298 0.294 0.304 0.291 0.298 1,147,601 0.2940 0.00%
2006-12-18 0 0.970 0.950 0.970 0.930 1.000 768,000 726,600 0.9461 0.298 0.291 0.298 0.285 0.307 2,503,856 0.2902 -3.96%
2006-12-15 0 1.010 0.990 1.010 0.990 1.020 810,000 819,660 1.0119 0.310 0.304 0.310 0.304 0.313 2,640,785 0.3104 -0.98%
2006-12-14 0 1.020 1.010 1.020 0.990 1.020 944,000 954,700 1.0113 0.313 0.310 0.313 0.304 0.313 3,077,656 0.3102 3.03%
2006-12-13 0 0.990 0.970 0.990 0.910 0.990 614,241 591,897 0.9636 0.304 0.298 0.304 0.279 0.304 2,002,566 0.2956 0.00%
2006-12-12 0 0.990 0.990 1.000 0.990 1.050 522,000 535,060 1.0250 0.304 0.304 0.307 0.304 0.322 1,701,839 0.3144 -2.94%
2006-12-11 0 1.020 1.020 1.030 0.990 1.070 1,672,000 1,721,060 1.0293 0.313 0.313 0.316 0.304 0.328 5,451,102 0.3157 4.08%
2006-12-08 0 0.980 0.840 1.000 0.960 1.000 372,000 363,700 0.9777 0.301 0.258 0.307 0.294 0.307 1,212,805 0.2999 0.00%
2006-12-07 0 0.980 0.980 0.990 0.970 1.040 1,252,466 1,262,617 1.0081 0.301 0.301 0.304 0.298 0.319 4,083,326 0.3092 -3.92%
2006-12-06 0 1.020 1.020 1.030 0.950 1.050 5,098,000 5,233,000 1.0265 0.313 0.313 0.316 0.291 0.322 16,620,646 0.3148 8.51%
2006-12-05 0 0.940 0.930 0.940 0.840 0.940 2,786,000 2,495,200 0.8956 0.288 0.285 0.288 0.258 0.288 9,082,997 0.2747 11.90%
2006-12-04 0 0.840 0.840 0.850 0.840 0.840 50,000 42,000 0.8400 0.258 0.258 0.261 0.258 0.258 163,011 0.2577 0.00%
2006-12-01 0 0.840 0.830 0.840 0.820 0.840 70,000 57,700 0.8243 0.258 0.255 0.258 0.252 0.258 228,216 0.2528 1.20%
2006-11-30 0 0.830 0.830 0.840 0.830 0.830 200,000 166,000 0.8300 0.255 0.255 0.258 0.255 0.255 652,046 0.2546 0.00%
2006-11-29 0 0.830 0.830 0.840 0.800 0.800 34,000 27,200 0.8000 0.255 0.255 0.258 0.245 0.245 110,848 0.2454 -1.19%
2006-11-28 0 0.840 0.800 0.840 0.800 0.840 244,000 198,740 0.8145 0.258 0.245 0.258 0.245 0.258 795,496 0.2498 1.20%
2006-11-27 0 0.830 0.830 0.840 0.830 0.830 76,000 63,080 0.8300 0.255 0.255 0.258 0.255 0.255 247,777 0.2546 0.00%
2006-11-24 0 0.830 0.830 0.840 0.830 0.830 180,000 149,400 0.8300 0.255 0.255 0.258 0.255 0.255 586,841 0.2546 0.00%
2006-11-23 0 0.830 0.820 0.830 0.790 0.830 580,000 464,360 0.8006 0.255 0.252 0.255 0.242 0.255 1,890,933 0.2456 3.75%
2006-11-22 0 0.800 0.800 0.840 0.800 0.800 130,000 104,900 0.8069 0.245 0.245 0.258 0.245 0.245 423,830 0.2475 -3.61%
2006-11-21 0 0.830 0.830 0.850 0.820 0.830 86,000 71,080 0.8265 0.255 0.255 0.261 0.252 0.255 280,380 0.2535 1.22%
2006-11-20 0 0.820 0.820 0.850 - - 0 0 - 0.252 0.252 0.261 - - 0 - 1.23%
2006-11-17 0 0.810 0.810 0.830 0.810 0.820 237,018 193,304 0.8156 0.248 0.248 0.255 0.248 0.252 772,733 0.2502 -2.41%
2006-11-16 0 0.830 0.820 0.850 0.820 0.830 174,000 144,380 0.8298 0.255 0.252 0.261 0.252 0.255 567,280 0.2545 0.00%
2006-11-15 0 0.830 0.830 0.840 0.830 0.830 190,000 157,700 0.8300 0.255 0.255 0.258 0.255 0.255 619,443 0.2546 0.00%
2006-11-14 0 0.830 0.830 0.840 0.820 0.830 52,000 42,860 0.8242 0.255 0.255 0.258 0.252 0.255 169,532 0.2528 -2.35%
2006-11-13 0 0.850 0.830 0.850 0.830 0.850 127,029 107,403 0.8455 0.261 0.255 0.261 0.255 0.261 414,144 0.2593 0.00%
2006-11-10 0 0.850 0.820 0.860 - - 0 0 - 0.261 0.252 0.264 - - 0 - 0.00%
2006-11-09 0 0.850 0.830 0.850 0.830 0.850 100,000 84,000 0.8400 0.261 0.255 0.261 0.255 0.261 326,023 0.2577 0.00%
2006-11-08 0 0.850 0.850 0.870 0.850 0.850 50,000 42,500 0.8500 0.261 0.261 0.267 0.261 0.261 163,011 0.2607 1.19%
2006-11-07 0 0.840 0.840 0.870 0.840 0.870 140,000 119,000 0.8500 0.258 0.258 0.267 0.258 0.267 456,432 0.2607 -2.33%
2006-11-06 0 0.860 0.840 0.880 0.840 0.870 450,000 382,620 0.8503 0.264 0.258 0.270 0.258 0.267 1,467,103 0.2608 2.38%
2006-11-03 0 0.840 0.840 0.880 0.840 0.840 10,000 8,400 0.8400 0.258 0.258 0.270 0.258 0.258 32,602 0.2577 -1.18%
2006-11-02 0 0.850 0.820 0.880 - - 0 0 - 0.261 0.252 0.270 - - 0 - 0.00%
2006-11-01 0 0.850 0.850 0.880 0.850 0.850 26,000 22,100 0.8500 0.261 0.261 0.270 0.261 0.261 84,766 0.2607 0.00%
2006-10-31 0 0.850 0.830 0.850 0.840 0.850 196,000 165,240 0.8431 0.261 0.255 0.261 0.258 0.261 639,005 0.2586 -1.16%
2006-10-27 0 0.860 0.860 0.880 0.850 0.870 438,000 379,340 0.8661 0.264 0.264 0.270 0.261 0.267 1,427,980 0.2656 -1.15%
2006-10-26 0 0.870 0.870 0.880 0.860 0.890 1,058,000 929,100 0.8782 0.267 0.267 0.270 0.264 0.273 3,449,322 0.2694 4.82%
2006-10-25 0 0.830 0.830 0.850 0.830 0.860 378,000 318,840 0.8435 0.255 0.255 0.261 0.255 0.264 1,232,366 0.2587 -1.19%
2006-10-24 0 0.840 0.840 0.850 0.840 0.840 50,000 42,000 0.8400 0.258 0.258 0.261 0.258 0.258 163,011 0.2577 0.00%
2006-10-23 0 0.840 0.830 0.850 0.840 0.850 160,000 134,600 0.8413 0.258 0.255 0.261 0.258 0.261 521,637 0.2580 0.00%
2006-10-20 0 0.840 0.840 0.850 0.840 0.840 56,000 47,040 0.8400 0.258 0.258 0.261 0.258 0.258 182,573 0.2577 0.00%
2006-10-19 0 0.840 0.840 0.850 0.830 0.840 202,000 168,480 0.8341 0.258 0.258 0.261 0.255 0.258 658,566 0.2558 1.20%
2006-10-18 0 0.830 0.830 0.850 0.830 0.830 10,000 8,300 0.8300 0.255 0.255 0.261 0.255 0.255 32,602 0.2546 0.00%
2006-10-17 0 0.830 0.830 0.850 0.830 0.830 50,000 41,500 0.8300 0.255 0.255 0.261 0.255 0.255 163,011 0.2546 0.00%
2006-10-16 0 0.830 0.830 0.850 - - 0 0 - 0.255 0.255 0.261 - - 0 - 0.00%
2006-10-13 0 0.830 0.830 0.840 0.830 0.830 20,000 16,600 0.8300 0.255 0.255 0.258 0.255 0.255 65,205 0.2546 -1.19%
2006-10-12 0 0.840 0.830 0.840 0.840 0.840 50,000 42,000 0.8400 0.258 0.255 0.258 0.258 0.258 163,011 0.2577 1.20%
2006-10-11 0 0.830 0.830 0.840 0.830 0.830 175,682 145,749 0.8296 0.255 0.255 0.258 0.255 0.255 572,764 0.2545 -1.19%
2006-10-10 0 0.840 0.840 0.850 0.840 0.850 150,000 127,000 0.8467 0.258 0.258 0.261 0.258 0.261 489,034 0.2597 1.20%
2006-10-09 0 0.830 0.830 0.850 0.830 0.830 192,000 159,360 0.8300 0.255 0.255 0.261 0.255 0.255 625,964 0.2546 -2.35%
2006-10-06 0 0.850 0.840 0.850 0.820 0.850 240,067 199,454 0.8308 0.261 0.258 0.261 0.252 0.261 782,673 0.2548 1.19%
2006-10-05 0 0.840 0.840 0.850 0.840 0.840 82,000 68,880 0.8400 0.258 0.258 0.261 0.258 0.258 267,339 0.2577 -1.18%
2006-10-04 0 0.850 0.850 0.860 0.830 0.830 58,000 48,140 0.8300 0.261 0.261 0.264 0.255 0.255 189,093 0.2546 0.00%
2006-10-03 0 0.850 0.830 0.860 - - 0 0 - 0.261 0.255 0.264 - - 0 - 0.00%
2006-09-29 0 0.850 0.830 0.860 0.820 0.850 100,000 82,600 0.8260 0.261 0.255 0.264 0.252 0.261 326,023 0.2534 1.19%
2006-09-28 0 0.840 0.840 0.850 0.820 0.850 30,000 24,900 0.8300 0.258 0.258 0.261 0.252 0.261 97,807 0.2546 0.00%
2006-09-27 0 0.840 0.840 0.870 0.840 0.840 34,000 28,560 0.8400 0.258 0.258 0.267 0.258 0.258 110,848 0.2577 -3.45%
2006-09-26 0 0.870 0.840 0.870 0.840 0.870 84,000 71,300 0.8488 0.267 0.258 0.267 0.258 0.267 273,859 0.2604 3.57%
2006-09-25 0 0.840 0.830 0.840 0.840 0.850 60,000 50,700 0.8450 0.258 0.255 0.258 0.258 0.261 195,614 0.2592 -1.18%
2006-09-22 0 0.850 0.840 0.850 0.840 0.850 38,000 31,960 0.8411 0.261 0.258 0.261 0.258 0.261 123,889 0.2580 1.19%
2006-09-21 0 0.840 0.840 0.860 0.830 0.830 130,000 107,900 0.8300 0.258 0.258 0.264 0.255 0.255 423,830 0.2546 1.20%
2006-09-20 0 0.830 0.830 0.850 0.830 0.830 70,000 58,100 0.8300 0.255 0.255 0.261 0.255 0.255 228,216 0.2546 0.00%
2006-09-19 0 0.830 0.830 0.870 0.820 0.840 284,000 236,760 0.8337 0.255 0.255 0.267 0.252 0.258 925,905 0.2557 -1.19%
2006-09-18 0 0.840 0.840 0.870 0.820 0.820 24,000 19,680 0.8200 0.258 0.258 0.267 0.252 0.252 78,245 0.2515 -2.33%
2006-09-15 0 0.860 0.860 0.880 0.850 0.860 130,000 111,700 0.8592 0.264 0.264 0.270 0.261 0.264 423,830 0.2635 1.18%
2006-09-14 0 0.850 0.840 0.860 0.830 0.850 258,000 215,660 0.8359 0.261 0.258 0.264 0.255 0.261 841,139 0.2564 3.66%
2006-09-13 0 0.820 0.820 0.840 0.820 0.890 536,000 464,700 0.8670 0.252 0.252 0.258 0.252 0.273 1,747,483 0.2659 -8.89%
2006-09-12 0 0.900 0.870 0.900 0.890 0.970 556,000 505,120 0.9085 0.276 0.267 0.276 0.273 0.298 1,812,687 0.2787 8.43%
2006-09-11 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2006-09-08 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2006-09-07 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2006-09-06 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2006-09-05 0 0.830 0.820 0.830 0.820 0.830 110,000 90,720 0.8247 0.255 0.252 0.255 0.252 0.255 358,625 0.2530 -1.19%
2006-09-04 0 0.840 0.830 0.840 0.810 0.840 482,000 402,220 0.8345 0.258 0.255 0.258 0.248 0.258 1,571,430 0.2560 3.70%
2006-09-01 0 0.810 0.810 0.830 0.800 0.830 156,000 128,640 0.8246 0.248 0.248 0.255 0.245 0.255 508,596 0.2529 -2.41%
2006-08-31 0 0.830 0.810 0.840 0.780 0.830 410,000 332,420 0.8108 0.255 0.248 0.258 0.239 0.255 1,336,694 0.2487 5.06%
2006-08-30 0 0.790 0.780 0.800 0.780 0.790 42,000 32,960 0.7848 0.242 0.239 0.245 0.239 0.242 136,930 0.2407 2.60%
2006-08-29 0 0.770 0.770 0.790 0.750 0.750 8,000 6,000 0.7500 0.236 0.236 0.242 0.230 0.230 26,082 0.2300 -3.75%
2006-08-28 0 0.800 0.780 0.800 - - 0 0 - 0.245 0.239 0.245 - - 0 - -1.11%
2006-08-25 0 0.809 0.780 0.810 - - 0 0 - 0.248 0.239 0.248 - - 0 - 0.00%
2006-08-24 0 0.820 0.790 0.820 0.790 0.820 206,000 163,380 0.7931 0.248 0.239 0.248 0.239 0.248 680,739 0.2400 2.50%
2006-08-23 0 0.800 0.770 0.810 - - 0 0 - 0.242 0.233 0.245 - - 0 - 0.00%
2006-08-22 0 0.800 0.800 0.820 0.770 0.780 70,000 54,460 0.7780 0.242 0.242 0.248 0.233 0.236 231,319 0.2354 -2.44%
2006-08-21 0 0.820 0.780 0.830 - - 0 0 - 0.248 0.236 0.251 - - 0 - 0.00%
2006-08-18 0 0.820 0.800 0.820 0.780 0.820 194,000 157,040 0.8095 0.248 0.242 0.248 0.236 0.248 641,084 0.2450 0.00%
2006-08-17 0 0.820 0.800 0.830 0.800 0.820 220,000 179,500 0.8159 0.248 0.242 0.251 0.242 0.248 727,003 0.2469 1.23%
2006-08-16 0 0.810 0.810 0.830 0.800 0.800 20,000 16,000 0.8000 0.245 0.245 0.251 0.242 0.242 66,091 0.2421 1.25%
2006-08-15 0 0.800 0.800 0.830 0.790 0.790 30,000 23,700 0.7900 0.242 0.242 0.251 0.239 0.239 99,137 0.2391 -1.23%
2006-08-14 0 0.810 0.800 0.820 0.810 0.810 150,000 121,500 0.8100 0.245 0.242 0.248 0.245 0.245 495,684 0.2451 0.00%
2006-08-11 0 0.810 0.810 0.820 0.780 0.780 17,664 13,728 0.7772 0.245 0.245 0.248 0.236 0.236 58,372 0.2352 1.25%
2006-08-10 0 0.800 0.800 0.830 0.780 0.800 66,000 51,600 0.7818 0.242 0.242 0.251 0.236 0.242 218,101 0.2366 -3.61%
2006-08-09 0 0.830 0.830 0.840 0.830 0.840 488,000 405,940 0.8318 0.251 0.251 0.254 0.251 0.254 1,612,624 0.2517 1.22%
2006-08-08 0 0.820 0.820 0.840 0.780 0.830 534,000 435,900 0.8163 0.248 0.248 0.254 0.236 0.251 1,764,634 0.2470 6.49%
2006-08-07 0 0.770 0.770 0.790 0.760 0.760 20,000 15,200 0.7600 0.233 0.233 0.239 0.230 0.230 66,091 0.2300 -2.53%
2006-08-04 0 0.790 0.770 0.790 - - 0 0 - 0.239 0.233 0.239 - - 0 - -1.25%
2006-08-03 0 0.800 0.780 0.800 0.770 0.800 256,000 203,660 0.7955 0.242 0.236 0.242 0.233 0.242 845,967 0.2407 3.90%
2006-08-02 0 0.770 0.760 0.780 0.750 0.770 380,000 286,600 0.7542 0.233 0.230 0.236 0.227 0.233 1,255,732 0.2282 2.67%
2006-08-01 0 0.750 0.750 0.780 0.730 0.740 170,000 125,600 0.7388 0.227 0.227 0.236 0.221 0.224 561,775 0.2236 1.35%
2006-07-31 0 0.740 0.740 0.770 0.740 0.740 20,000 14,800 0.7400 0.224 0.224 0.233 0.224 0.224 66,091 0.2239 1.37%
2006-07-28 0 0.730 0.730 0.780 0.730 0.730 80,000 58,400 0.7300 0.221 0.221 0.236 0.221 0.221 264,365 0.2209 0.00%
2006-07-27 0 0.730 0.730 0.750 0.720 0.740 106,000 76,860 0.7251 0.221 0.221 0.227 0.218 0.224 350,283 0.2194 -1.35%
2006-07-26 0 0.740 0.730 0.750 - - 0 0 - 0.224 0.221 0.227 - - 0 - 0.00%
2006-07-25 0 0.740 0.740 0.790 - - 0 0 - 0.224 0.224 0.239 - - 0 - 0.00%
2006-07-24 0 0.740 0.730 0.790 0.740 0.740 60,000 44,400 0.7400 0.224 0.221 0.239 0.224 0.224 198,273 0.2239 0.00%
2006-07-21 0 0.740 0.740 0.770 0.710 0.740 132,000 97,080 0.7355 0.224 0.224 0.233 0.215 0.224 436,202 0.2226 0.00%
2006-07-20 0 0.740 0.740 0.760 0.730 0.750 151,029 111,460 0.7380 0.224 0.224 0.230 0.221 0.227 499,084 0.2233 0.00%
2006-07-19 0 0.740 0.710 0.760 0.740 0.750 190,000 142,200 0.7484 0.224 0.215 0.230 0.224 0.227 627,866 0.2265 -1.33%
2006-07-18 0 0.750 0.750 0.760 0.730 0.750 198,000 147,500 0.7449 0.227 0.227 0.230 0.221 0.227 654,303 0.2254 2.74%
2006-07-17 0 0.730 0.730 0.740 0.690 0.780 332,000 233,720 0.7040 0.221 0.221 0.224 0.209 0.236 1,097,113 0.2130 -7.59%
2006-07-14 0 0.790 0.790 0.810 - - 0 0 - 0.239 0.239 0.245 - - 0 - 0.00%
2006-07-13 0 0.790 0.790 0.810 0.790 0.800 66,000 52,740 0.7991 0.239 0.239 0.245 0.239 0.242 218,101 0.2418 -2.47%
2006-07-12 0 0.810 0.810 0.840 0.810 0.810 4,000 3,240 0.8100 0.245 0.245 0.254 0.245 0.245 13,218 0.2451 0.00%
2006-07-11 0 0.810 0.800 0.840 0.790 0.850 154,000 125,140 0.8126 0.245 0.242 0.254 0.239 0.257 508,902 0.2459 5.19%
2006-07-10 0 0.770 0.760 0.810 0.750 0.770 174,000 131,820 0.7576 0.233 0.230 0.245 0.227 0.233 574,993 0.2293 2.67%
2006-07-07 0 0.750 0.740 0.770 - - 0 0 - 0.227 0.224 0.233 - - 0 - 0.00%
2006-07-06 0 0.750 0.750 0.770 - - 0 0 - 0.227 0.227 0.233 - - 0 - 1.35%
2006-07-05 0 0.740 0.740 0.770 - - 0 0 - 0.224 0.224 0.233 - - 0 - 0.00%
2006-07-04 0 0.740 0.730 0.800 0.740 0.740 10,000 7,400 0.7400 0.224 0.221 0.242 0.224 0.224 33,046 0.2239 0.00%
2006-07-03 0 0.740 0.740 0.800 0.730 0.730 8,000 5,840 0.7300 0.224 0.224 0.242 0.221 0.221 26,436 0.2209 1.37%
2006-06-30 0 0.730 0.730 0.800 0.730 0.730 28,000 20,440 0.7300 0.221 0.221 0.242 0.221 0.221 92,528 0.2209 -2.67%
2006-06-29 0 0.750 0.730 0.840 - - 0 0 - 0.227 0.221 0.254 - - 0 - 0.00%
2006-06-28 0 0.750 0.700 0.790 0.750 0.750 26,000 19,500 0.7500 0.227 0.212 0.239 0.227 0.227 85,919 0.2270 0.00%
2006-06-27 0 0.750 0.750 0.850 - - 0 0 - 0.227 0.227 0.257 - - 0 - 0.00%
2006-06-26 0 0.750 0.710 0.750 0.750 0.750 12,000 9,000 0.7500 0.227 0.215 0.227 0.227 0.227 39,655 0.2270 0.00%
2006-06-23 0 0.750 0.730 0.830 0.750 0.750 6,000 4,500 0.7500 0.227 0.221 0.251 0.227 0.227 19,827 0.2270 0.00%
2006-06-22 0 0.750 0.730 0.800 - - 0 0 - 0.227 0.221 0.242 - - 0 - 0.00%
2006-06-21 0 0.750 0.750 0.830 0.750 0.750 100,000 75,000 0.7500 0.227 0.227 0.251 0.227 0.227 330,456 0.2270 0.00%
2006-06-20 0 0.750 0.750 0.850 - - 30,000 22,500 0.7500 0.227 0.227 0.257 - - 99,137 0.2270 1.35%
2006-06-19 0 0.740 0.740 0.790 0.740 0.740 60,000 44,400 0.7400 0.224 0.224 0.239 0.224 0.224 198,273 0.2239 0.00%
2006-06-16 0 0.740 0.740 0.770 0.740 0.740 94,000 69,560 0.7400 0.224 0.224 0.233 0.224 0.224 310,628 0.2239 0.00%
2006-06-15 0 0.740 0.740 0.780 0.740 0.740 50,000 37,000 0.7400 0.224 0.224 0.236 0.224 0.224 165,228 0.2239 1.37%
2006-06-14 0 0.730 0.730 0.780 0.730 0.740 94,000 69,120 0.7353 0.221 0.221 0.236 0.221 0.224 310,628 0.2225 -1.35%
2006-06-13 0 0.740 0.740 0.750 0.740 0.750 46,000 34,140 0.7422 0.224 0.224 0.227 0.224 0.227 152,010 0.2246 -1.33%
2006-06-12 0 0.750 0.750 0.780 0.750 0.750 106,000 79,500 0.7500 0.227 0.227 0.236 0.227 0.227 350,283 0.2270 0.00%
2006-06-09 0 0.750 0.750 0.780 0.750 0.750 102,000 76,500 0.7500 0.227 0.227 0.236 0.227 0.227 337,065 0.2270 2.74%
2006-06-08 0 0.730 0.730 0.790 0.730 0.730 116,000 84,680 0.7300 0.221 0.221 0.239 0.221 0.221 383,329 0.2209 -1.35%
2006-06-07 0 0.740 0.740 0.800 0.740 0.740 20,000 14,800 0.7400 0.224 0.224 0.242 0.224 0.224 66,091 0.2239 1.37%
2006-06-06 0 0.730 0.730 0.800 0.730 0.750 124,000 91,720 0.7397 0.221 0.221 0.242 0.221 0.227 409,765 0.2238 -9.88%
2006-06-05 0 0.810 0.750 0.810 0.660 0.870 150,000 111,680 0.7445 0.245 0.227 0.245 0.200 0.263 495,684 0.2253 3.85%
2006-06-02 0 0.780 0.760 0.780 0.770 0.790 356,000 277,240 0.7788 0.236 0.230 0.236 0.233 0.239 1,176,423 0.2357 -1.27%
2006-06-01 0 0.790 - 0.820 - - 0 0 - 0.239 - 0.248 - - 0 - 0.00%
2006-05-30 0 0.790 0.760 0.810 0.780 0.810 46,000 36,580 0.7952 0.239 0.230 0.245 0.236 0.245 152,010 0.2406 0.00%
2006-05-29 0 0.790 0.790 0.820 - - 0 0 - 0.239 0.239 0.248 - - 0 - 0.00%
2006-05-26 0 0.790 0.790 0.830 0.780 0.790 66,000 51,600 0.7818 0.239 0.239 0.251 0.236 0.239 218,101 0.2366 1.28%
2006-05-25 0 0.780 0.780 0.800 0.780 0.780 298,000 233,440 0.7834 0.236 0.236 0.242 0.236 0.236 984,758 0.2371 -2.50%
2006-05-24 0 0.800 0.800 0.820 0.800 0.800 18,000 14,400 0.8000 0.242 0.242 0.248 0.242 0.242 59,482 0.2421 0.00%
2006-05-23 0 0.800 0.760 0.800 0.800 0.800 28,000 22,400 0.8000 0.242 0.230 0.242 0.242 0.242 92,528 0.2421 -2.44%
2006-05-22 0 0.820 0.820 0.850 0.800 0.800 22,000 17,600 0.8000 0.248 0.248 0.257 0.242 0.242 72,700 0.2421 0.00%
2006-05-19 0 0.820 0.820 0.840 0.820 0.820 102,000 83,640 0.8200 0.248 0.248 0.254 0.248 0.248 337,065 0.2481 -2.38%
2006-05-18 0 0.840 0.840 0.860 0.820 0.830 114,000 94,280 0.8270 0.254 0.254 0.260 0.248 0.251 376,720 0.2503 1.20%
2006-05-17 0 0.830 0.830 0.860 0.820 0.830 28,000 23,140 0.8264 0.251 0.251 0.260 0.248 0.251 92,528 0.2501 -3.49%
2006-05-16 0 0.860 0.860 0.880 0.820 0.840 58,000 48,560 0.8372 0.260 0.260 0.266 0.248 0.254 191,664 0.2534 3.61%
2006-05-15 0 0.830 0.830 0.850 0.830 0.840 184,000 153,220 0.8327 0.251 0.251 0.257 0.251 0.254 608,039 0.2520 -3.49%
2006-05-12 0 0.860 0.840 0.860 0.850 0.860 180,450 154,556 0.8565 0.260 0.254 0.260 0.257 0.260 596,308 0.2592 2.38%
2006-05-11 0 0.840 0.830 0.860 0.840 0.840 110,000 92,400 0.8400 0.254 0.251 0.260 0.254 0.254 363,501 0.2542 0.00%
2006-05-10 0 0.840 0.840 0.870 0.840 0.840 20,000 16,800 0.8400 0.254 0.254 0.263 0.254 0.254 66,091 0.2542 -1.18%
2006-05-09 0 0.850 0.850 0.880 0.840 0.850 90,000 76,000 0.8444 0.257 0.257 0.266 0.254 0.257 297,410 0.2555 -2.30%
2006-05-08 0 0.870 0.860 0.870 0.870 0.870 66,000 57,400 0.8697 0.263 0.260 0.263 0.263 0.263 218,101 0.2632 2.35%
2006-05-04 0 0.850 0.850 0.880 0.850 0.850 172,000 146,200 0.8500 0.257 0.257 0.266 0.257 0.257 568,384 0.2572 0.00%
2006-05-03 0 0.850 0.850 0.890 0.850 0.850 100,000 85,000 0.8500 0.257 0.257 0.269 0.257 0.257 330,456 0.2572 -4.49%
2006-05-02 0 0.890 0.850 0.900 - - 0 0 - 0.269 0.257 0.272 - - 0 - 0.00%
2006-04-28 0 0.890 0.880 0.890 0.860 0.890 90,000 77,940 0.8660 0.269 0.266 0.269 0.260 0.269 297,410 0.2621 2.30%
2006-04-27 0 0.870 0.870 0.880 0.830 0.850 60,000 50,000 0.8333 0.263 0.263 0.266 0.251 0.257 198,273 0.2522 2.35%
2006-04-26 0 0.850 0.850 0.860 0.840 0.850 322,000 272,880 0.8475 0.257 0.257 0.260 0.254 0.257 1,064,068 0.2564 0.00%
2006-04-25 0 0.850 0.850 0.860 0.840 0.850 214,000 180,500 0.8435 0.257 0.257 0.260 0.254 0.257 707,175 0.2552 0.00%
2006-04-24 0 0.850 0.850 0.870 0.850 0.880 190,000 164,400 0.8653 0.257 0.257 0.263 0.257 0.266 627,866 0.2618 -3.41%
2006-04-21 0 0.880 0.860 0.890 0.880 0.880 20,000 17,600 0.8800 0.266 0.260 0.269 0.266 0.266 66,091 0.2663 0.00%
2006-04-20 0 0.880 0.860 0.900 0.880 0.880 12,000 10,560 0.8800 0.266 0.260 0.272 0.266 0.266 39,655 0.2663 0.00%
2006-04-19 0 0.880 0.860 0.880 0.880 0.880 98,000 86,240 0.8800 0.266 0.260 0.266 0.266 0.266 323,847 0.2663 -2.22%
2006-04-18 0 0.900 0.890 0.900 0.890 0.900 210,000 187,500 0.8929 0.272 0.269 0.272 0.269 0.272 693,957 0.2702 0.00%
2006-04-13 0 0.900 0.900 0.910 0.890 0.900 144,000 127,900 0.8882 0.272 0.272 0.275 0.269 0.272 475,856 0.2688 2.27%
2006-04-12 0 0.880 0.880 0.910 0.880 0.930 90,000 81,300 0.9033 0.266 0.266 0.275 0.266 0.281 297,410 0.2734 -2.22%
2006-04-11 0 0.900 0.880 0.900 0.870 0.900 686,000 609,940 0.8891 0.272 0.266 0.272 0.263 0.272 2,266,927 0.2691 3.45%
2006-04-10 0 0.870 0.860 0.880 0.860 0.870 76,000 66,060 0.8692 0.263 0.260 0.266 0.260 0.263 251,146 0.2630 0.00%
2006-04-07 0 0.870 0.860 0.870 0.860 0.870 282,057 244,667 0.8674 0.263 0.260 0.263 0.260 0.263 932,074 0.2625 -1.14%
2006-04-06 0 0.880 0.870 0.880 0.870 0.890 1,155,587 1,017,697 0.8807 0.266 0.263 0.266 0.263 0.269 3,818,704 0.2665 1.15%
2006-04-04 0 0.870 0.860 0.870 0.850 0.880 1,310,000 1,137,400 0.8682 0.263 0.260 0.263 0.257 0.266 4,328,971 0.2627 2.35%
2006-04-03 0 0.850 0.840 0.850 0.840 0.850 1,154,600 972,720 0.8425 0.257 0.254 0.257 0.254 0.257 3,815,443 0.2549 1.19%
2006-03-31 0 0.840 0.830 0.840 0.820 0.850 946,000 798,420 0.8440 0.254 0.251 0.254 0.248 0.257 3,126,112 0.2554 2.44%
2006-03-30 0 0.820 0.810 0.830 0.810 0.820 1,432,000 1,171,320 0.8180 0.248 0.245 0.251 0.245 0.248 4,732,127 0.2475 2.50%
2006-03-29 0 0.800 0.790 0.810 0.790 0.800 494,000 394,500 0.7986 0.242 0.239 0.245 0.239 0.242 1,632,452 0.2417 1.27%
2006-03-28 0 0.790 0.790 0.800 0.790 0.790 130,000 102,700 0.7900 0.239 0.239 0.242 0.239 0.239 429,593 0.2391 -1.25%
2006-03-27 0 0.800 0.790 0.810 0.790 0.800 106,000 84,680 0.7989 0.242 0.239 0.245 0.239 0.242 350,283 0.2417 2.56%
2006-03-24 0 0.780 0.780 0.800 0.780 0.800 150,000 118,900 0.7927 0.236 0.236 0.242 0.236 0.242 495,684 0.2399 -4.88%
2006-03-23 0 0.820 0.800 0.820 0.790 0.820 200,000 160,220 0.8011 0.248 0.242 0.248 0.239 0.248 660,912 0.2424 2.50%
2006-03-22 0 0.800 0.800 0.820 0.780 0.800 118,000 92,900 0.7873 0.242 0.242 0.248 0.236 0.242 389,938 0.2382 3.90%
2006-03-21 0 0.770 0.770 0.800 0.770 0.770 20,000 15,400 0.7700 0.233 0.233 0.242 0.233 0.233 66,091 0.2330 -3.75%
2006-03-20 0 0.800 0.770 0.800 0.760 0.800 198,000 156,600 0.7909 0.242 0.233 0.242 0.230 0.242 654,303 0.2393 1.27%
2006-03-17 0 0.790 0.760 0.790 0.770 0.790 52,000 40,080 0.7708 0.239 0.230 0.239 0.233 0.239 171,837 0.2332 1.28%
2006-03-16 0 0.780 0.760 0.780 0.760 0.790 70,000 53,480 0.7640 0.236 0.230 0.236 0.230 0.239 231,319 0.2312 0.00%
2006-03-15 0 0.780 0.780 0.790 - - 0 0 - 0.236 0.236 0.239 - - 0 - 4.00%
2006-03-14 0 0.750 0.750 0.780 0.750 0.760 110,000 82,800 0.7527 0.227 0.227 0.236 0.227 0.230 363,501 0.2278 -3.85%
2006-03-13 0 0.780 0.750 0.780 - - 0 0 - 0.236 0.227 0.236 - - 0 - 0.00%
2006-03-10 0 0.780 0.770 0.780 0.740 0.780 30,000 22,900 0.7633 0.236 0.233 0.236 0.224 0.236 99,137 0.2310 1.30%
2006-03-09 0 0.770 0.770 0.780 0.750 0.750 30,000 22,500 0.7500 0.233 0.233 0.236 0.227 0.227 99,137 0.2270 1.32%
2006-03-08 0 0.760 0.750 0.780 0.740 0.780 232,411 179,248 0.7713 0.230 0.227 0.236 0.224 0.236 768,016 0.2334 1.33%
2006-03-07 0 0.750 0.740 0.780 0.730 0.780 70,000 53,000 0.7571 0.227 0.224 0.236 0.221 0.236 231,319 0.2291 -6.25%
2006-03-06 0 0.800 0.780 0.800 0.780 0.800 52,000 40,720 0.7831 0.242 0.236 0.242 0.236 0.242 171,837 0.2370 2.56%
2006-03-03 0 0.780 0.780 0.800 0.780 0.780 20,000 15,600 0.7800 0.236 0.236 0.242 0.236 0.236 66,091 0.2360 0.00%
2006-03-02 0 0.780 0.780 0.800 0.780 0.790 316,000 247,020 0.7817 0.236 0.236 0.242 0.236 0.239 1,044,240 0.2366 -3.70%
2006-03-01 0 0.810 0.780 0.810 - - 0 0 - 0.245 0.236 0.245 - - 0 - 0.00%
2006-02-28 0 0.810 0.780 0.810 0.780 0.810 20,000 15,900 0.7950 0.245 0.236 0.245 0.236 0.245 66,091 0.2406 0.00%
2006-02-27 0 0.810 0.810 0.830 0.810 0.810 134,000 108,540 0.8100 0.245 0.245 0.251 0.245 0.245 442,811 0.2451 1.25%
2006-02-24 0 0.800 0.800 0.810 0.800 0.840 448,000 360,400 0.8045 0.242 0.242 0.245 0.242 0.254 1,480,442 0.2434 -4.76%
2006-02-23 0 0.840 0.820 0.840 0.790 0.840 1,260,000 1,021,400 0.8106 0.254 0.248 0.254 0.239 0.254 4,163,743 0.2453 7.69%
2006-02-22 0 0.780 0.770 0.790 0.770 0.780 348,000 270,100 0.7761 0.236 0.233 0.239 0.233 0.236 1,149,986 0.2349 2.63%
2006-02-21 0 0.760 0.760 0.770 0.740 0.760 340,466 254,826 0.7485 0.230 0.230 0.233 0.224 0.230 1,125,090 0.2265 1.33%
2006-02-20 0 0.750 0.750 0.760 0.750 0.760 508,000 383,100 0.7541 0.227 0.227 0.230 0.227 0.230 1,678,716 0.2282 0.00%
2006-02-17 0 0.750 0.740 0.750 0.750 0.760 120,000 90,200 0.7517 0.227 0.224 0.227 0.227 0.230 396,547 0.2275 0.00%
2006-02-16 0 0.750 0.740 0.760 0.730 0.750 26,000 19,420 0.7469 0.227 0.224 0.230 0.221 0.227 85,919 0.2260 -1.32%
2006-02-15 0 0.760 0.740 0.780 0.710 0.760 44,000 32,680 0.7427 0.230 0.224 0.236 0.215 0.230 145,401 0.2248 -1.30%
2006-02-14 0 0.770 0.760 0.780 0.740 0.770 461,488 346,434 0.7507 0.233 0.230 0.236 0.224 0.233 1,525,014 0.2272 1.32%
2006-02-13 0 0.760 0.760 0.770 0.730 0.770 250,000 187,920 0.7517 0.230 0.230 0.233 0.221 0.233 826,140 0.2275 4.11%
2006-02-10 0 0.730 0.730 0.740 0.730 0.740 79,440 58,294 0.7338 0.221 0.221 0.224 0.221 0.224 262,514 0.2221 1.39%
2006-02-09 0 0.720 0.710 0.720 0.720 0.720 134,000 96,480 0.7200 0.218 0.215 0.218 0.218 0.218 442,811 0.2179 -2.70%
2006-02-08 0 0.740 0.700 0.740 0.740 0.740 20,000 14,800 0.7400 0.224 0.212 0.224 0.224 0.224 66,091 0.2239 1.37%
2006-02-07 0 0.730 0.730 0.750 0.730 0.740 251,050 184,677 0.7356 0.221 0.221 0.227 0.221 0.224 829,609 0.2226 -2.67%
2006-02-06 0 0.750 0.720 0.750 0.750 0.750 100,000 75,000 0.7500 0.227 0.218 0.227 0.227 0.227 330,456 0.2270 0.00%
2006-02-03 0 0.750 0.710 0.800 0.750 0.750 48,000 36,000 0.7500 0.227 0.215 0.242 0.227 0.227 158,619 0.2270 4.17%
2006-02-02 0 0.720 0.720 0.750 0.720 0.720 80,000 57,600 0.7200 0.218 0.218 0.227 0.218 0.218 264,365 0.2179 0.00%
2006-02-01 0 0.720 0.720 0.740 0.720 0.720 20,000 14,400 0.7200 0.218 0.218 0.224 0.218 0.218 66,091 0.2179 0.00%
2006-01-27 0 0.720 0.720 0.750 0.720 0.750 124,000 91,680 0.7394 0.218 0.218 0.227 0.218 0.227 409,765 0.2237 -4.00%
2006-01-26 0 0.750 0.700 0.750 0.750 0.750 26,000 19,500 0.7500 0.227 0.212 0.227 0.227 0.227 85,919 0.2270 0.00%
2006-01-25 0 0.750 0.710 0.750 - - 0 0 - 0.227 0.215 0.227 - - 0 - 0.00%
2006-01-24 0 0.750 0.710 0.760 - - 0 0 - 0.227 0.215 0.230 - - 0 - 0.00%
2006-01-23 0 0.750 0.710 0.760 - - 0 0 - 0.227 0.215 0.230 - - 0 - 0.00%
2006-01-20 0 0.750 0.710 0.750 0.710 0.760 170,000 121,900 0.7171 0.227 0.215 0.227 0.215 0.230 561,775 0.2170 -1.32%
2006-01-19 0 0.760 0.720 0.760 0.720 0.760 88,000 64,560 0.7336 0.230 0.218 0.230 0.218 0.230 290,801 0.2220 4.11%
2006-01-18 0 0.730 0.730 0.740 0.720 0.720 40,000 28,800 0.7200 0.221 0.221 0.224 0.218 0.218 132,182 0.2179 1.39%
2006-01-17 0 0.720 0.720 0.750 0.720 0.750 174,000 125,520 0.7214 0.218 0.218 0.227 0.218 0.227 574,993 0.2183 0.00%
2006-01-16 0 0.720 0.720 0.750 0.720 0.750 10,000 7,380 0.7380 0.218 0.218 0.227 0.218 0.227 33,046 0.2233 -4.00%
2006-01-13 0 0.750 0.750 0.780 0.720 0.730 54,000 39,380 0.7293 0.227 0.227 0.236 0.218 0.221 178,446 0.2207 -3.85%
2006-01-12 0 0.780 0.710 0.780 0.700 0.800 106,000 79,880 0.7536 0.236 0.215 0.236 0.212 0.242 350,283 0.2280 -2.50%
2006-01-11 0 0.800 0.750 0.800 0.700 0.800 234,000 171,820 0.7343 0.242 0.227 0.242 0.212 0.242 773,267 0.2222 12.68%
2006-01-10 0 0.710 0.710 0.720 0.700 0.710 558,000 391,200 0.7011 0.215 0.215 0.218 0.212 0.215 1,843,943 0.2122 1.43%
2006-01-09 0 0.700 0.680 0.720 0.700 0.710 200,000 140,100 0.7005 0.212 0.206 0.218 0.212 0.215 660,912 0.2120 -4.11%
2006-01-06 0 0.730 0.680 0.730 - - 0 0 - 0.221 0.206 0.221 - - 0 - -1.35%
2006-01-05 0 0.740 0.680 0.740 0.700 0.740 690,000 490,120 0.7103 0.224 0.206 0.224 0.212 0.224 2,280,145 0.2150 2.78%
2006-01-04 0 0.720 0.720 0.730 0.670 0.720 73,200 51,384 0.7020 0.218 0.218 0.221 0.203 0.218 241,894 0.2124 -1.37%
2006-01-03 0 0.730 0.680 0.730 - - 0 0 - 0.221 0.206 0.221 - - 0 - 0.00%
2005-12-30 0 0.730 0.670 0.730 - - 0 0 - 0.221 0.203 0.221 - - 0 - 0.00%
2005-12-29 0 0.730 0.670 0.750 - - 0 0 - 0.221 0.203 0.227 - - 0 - 0.00%
2005-12-28 0 0.730 0.730 0.750 0.700 0.710 40,000 28,300 0.7075 0.221 0.221 0.227 0.212 0.215 132,182 0.2141 4.29%
2005-12-23 0 0.700 0.700 0.760 0.700 0.700 20,000 14,000 0.7000 0.212 0.212 0.230 0.212 0.212 66,091 0.2118 0.00%
2005-12-22 0 0.700 0.700 0.760 0.690 0.690 90,000 62,100 0.6900 0.212 0.212 0.230 0.209 0.209 297,410 0.2088 1.45%
2005-12-21 0 0.690 0.690 0.750 0.680 0.700 80,000 55,600 0.6950 0.209 0.209 0.227 0.206 0.212 264,365 0.2103 -8.00%
2005-12-20 0 0.750 0.730 0.760 0.750 0.760 92,000 69,400 0.7543 0.227 0.221 0.230 0.227 0.230 304,019 0.2283 0.00%
2005-12-19 0 0.750 0.750 0.760 - - 0 0 - 0.227 0.227 0.230 - - 0 - 0.00%
2005-12-16 0 0.750 0.750 0.780 0.700 0.750 156,000 115,700 0.7417 0.227 0.227 0.236 0.212 0.227 515,511 0.2244 -3.85%
2005-12-15 0 0.780 0.760 0.780 - - 0 0 - 0.236 0.230 0.236 - - 0 - 0.00%
2005-12-14 0 0.780 0.730 0.780 - - 0 0 - 0.236 0.221 0.236 - - 0 - 0.00%
2005-12-13 0 0.780 0.770 0.780 0.780 0.780 70,000 54,600 0.7800 0.236 0.233 0.236 0.236 0.236 231,319 0.2360 0.00%
2005-12-12 0 0.780 0.760 0.780 - - 0 0 - 0.236 0.230 0.236 - - 0 - -1.27%
2005-12-09 0 0.790 0.760 0.790 0.780 0.790 50,000 39,040 0.7808 0.239 0.230 0.239 0.236 0.239 165,228 0.2363 0.00%
2005-12-08 0 0.790 0.760 0.790 0.760 0.790 6,000 4,620 0.7700 0.239 0.230 0.239 0.230 0.239 19,827 0.2330 1.28%
2005-12-07 0 0.780 0.780 0.800 0.780 0.780 70,000 54,600 0.7800 0.236 0.236 0.242 0.236 0.236 231,319 0.2360 5.41%
2005-12-06 0 0.740 0.740 0.770 - - 0 0 - 0.224 0.224 0.233 - - 0 - 1.37%
2005-12-05 0 0.730 0.730 0.800 0.730 0.730 4,000 2,920 0.7300 0.221 0.221 0.242 0.221 0.221 13,218 0.2209 -2.67%
2005-12-02 0 0.750 0.750 0.780 0.750 0.760 86,000 65,300 0.7593 0.227 0.227 0.236 0.227 0.230 284,192 0.2298 -5.06%
2005-12-01 0 0.790 0.770 0.790 0.770 0.790 194,000 150,920 0.7779 0.239 0.233 0.239 0.233 0.239 641,084 0.2354 5.33%
2005-11-30 0 0.750 0.750 0.790 0.750 0.750 50,000 37,500 0.7500 0.227 0.227 0.239 0.227 0.227 165,228 0.2270 0.00%
2005-11-29 0 0.750 0.750 0.790 - - 0 0 - 0.227 0.227 0.239 - - 0 - 0.00%
2005-11-28 0 0.750 0.750 0.790 0.750 0.750 30,000 22,500 0.7500 0.227 0.227 0.239 0.227 0.227 99,137 0.2270 -3.85%
2005-11-25 0 0.780 0.760 0.780 - - 0 0 - 0.236 0.230 0.236 - - 0 - -1.27%
2005-11-24 0 0.790 0.760 0.790 0.750 0.790 220,000 168,200 0.7645 0.239 0.230 0.239 0.227 0.239 727,003 0.2314 0.00%
2005-11-23 0 0.790 0.700 0.790 - - 0 0 - 0.239 0.212 0.239 - - 0 - 0.00%
2005-11-22 0 0.790 0.730 0.790 - - 0 0 - 0.239 0.221 0.239 - - 0 - 0.00%
2005-11-21 0 0.790 0.750 0.790 - - 0 0 - 0.239 0.227 0.239 - - 0 - 0.00%
2005-11-18 0 0.790 0.750 0.800 - - 0 0 - 0.239 0.227 0.242 - - 0 - 0.00%
2005-11-17 0 0.790 0.680 0.790 - - 0 0 - 0.239 0.206 0.239 - - 0 - -2.47%
2005-11-16 0 0.810 0.750 0.810 - - 0 0 - 0.245 0.227 0.245 - - 0 - -1.22%
2005-11-15 0 0.820 0.730 0.820 0.800 0.820 122,000 97,560 0.7997 0.248 0.221 0.248 0.242 0.248 403,156 0.2420 -1.20%
2005-11-14 0 0.830 0.770 0.830 0.770 0.830 50,000 40,240 0.8048 0.251 0.233 0.251 0.233 0.251 165,228 0.2435 6.41%
2005-11-11 0 0.780 0.750 0.800 - - 0 0 - 0.236 0.227 0.242 - - 0 - 0.00%
2005-11-10 0 0.780 0.680 0.780 - - 0 0 - 0.236 0.206 0.236 - - 0 - -2.50%
2005-11-09 0 0.800 0.760 0.800 0.750 0.800 101,617 77,891 0.7665 0.242 0.230 0.242 0.227 0.242 335,799 0.2320 6.67%
2005-11-08 0 0.750 0.700 0.780 - - 0 0 - 0.227 0.212 0.236 - - 0 - 0.00%
2005-11-07 0 0.750 0.680 0.770 - - 0 0 - 0.227 0.206 0.233 - - 0 - 0.00%
2005-11-04 0 0.750 0.690 0.800 - - 0 0 - 0.227 0.209 0.242 - - 0 - 0.00%
2005-11-03 0 0.750 0.730 0.790 - - 0 0 - 0.227 0.221 0.239 - - 0 - 0.00%
2005-11-02 0 0.750 0.730 0.800 0.750 0.750 20,000 15,000 0.7500 0.227 0.221 0.242 0.227 0.227 66,091 0.2270 0.00%
2005-11-01 0 0.750 0.700 0.780 0.750 0.750 40,828 30,546 0.7482 0.227 0.212 0.236 0.227 0.227 134,919 0.2264 0.00%
2005-10-31 0 0.750 0.680 0.780 - - 0 0 - 0.227 0.206 0.236 - - 0 - 0.00%
2005-10-28 0 0.750 0.700 0.760 0.670 0.750 44,000 32,280 0.7336 0.227 0.212 0.230 0.203 0.227 145,401 0.2220 -1.32%
2005-10-27 0 0.760 0.760 0.780 0.730 0.730 70,000 51,100 0.7300 0.230 0.230 0.236 0.221 0.221 231,319 0.2209 4.11%
2005-10-26 0 0.730 0.730 0.780 0.600 0.780 200,000 146,080 0.7304 0.221 0.221 0.236 0.182 0.236 660,912 0.2210 -8.75%
2005-10-25 0 0.800 - 0.800 - - 0 0 - 0.242 - 0.242 - - 0 - 0.00%
2005-10-24 0 0.800 0.750 0.800 - - 0 0 - 0.242 0.227 0.242 - - 0 - 0.00%
2005-10-21 0 0.800 0.750 0.800 - - 0 0 - 0.242 0.227 0.242 - - 0 - 0.00%
2005-10-20 0 0.800 0.760 0.800 - - 0 0 - 0.242 0.230 0.242 - - 0 - -1.23%
2005-10-19 0 0.810 0.710 0.810 - - 0 0 - 0.245 0.215 0.245 - - 0 - 0.00%
2005-10-18 0 0.810 0.760 0.830 0.760 0.810 256,000 196,960 0.7694 0.245 0.230 0.251 0.230 0.245 845,967 0.2328 2.53%
2005-10-17 0 0.790 0.730 0.790 - - 0 0 - 0.239 0.221 0.239 - - 0 - 0.00%
2005-10-14 0 0.790 0.730 0.810 - - 0 0 - 0.239 0.221 0.245 - - 0 - 0.00%
2005-10-13 0 0.790 0.780 0.800 0.780 0.800 196,000 153,740 0.7844 0.239 0.236 0.242 0.236 0.242 647,693 0.2374 0.00%
2005-10-12 0 0.790 0.780 0.790 0.790 0.810 110,000 88,300 0.8027 0.239 0.236 0.239 0.239 0.245 363,501 0.2429 0.00%
2005-10-10 0 0.790 0.790 0.830 0.790 0.810 174,000 140,800 0.8092 0.239 0.239 0.251 0.239 0.245 574,993 0.2449 0.00%
2005-10-07 0 0.790 0.780 0.790 0.700 0.790 44,000 34,320 0.7800 0.239 0.236 0.239 0.212 0.239 145,401 0.2360 0.00%
2005-10-06 0 0.790 0.750 0.820 - - 1,000 700 0.7000 0.239 0.227 0.248 - - 3,305 0.2118 0.00%
2005-10-05 0 0.790 0.790 0.820 0.790 0.790 40,000 31,660 0.7915 0.239 0.239 0.248 0.239 0.239 132,182 0.2395 -1.25%
2005-10-04 0 0.800 0.780 0.800 0.800 0.800 100,000 80,000 0.8000 0.242 0.236 0.242 0.242 0.242 330,456 0.2421 0.00%
2005-10-03 0 0.800 0.790 0.820 0.800 0.800 40,000 32,000 0.8000 0.242 0.239 0.248 0.242 0.242 132,182 0.2421 0.00%
2005-09-30 0 0.800 0.780 0.820 0.800 0.810 1,659,000 1,337,720 0.8063 0.242 0.236 0.248 0.242 0.245 5,482,262 0.2440 0.00%
2005-09-29 0 0.800 0.800 0.830 0.800 0.810 610,000 488,400 0.8007 0.242 0.242 0.251 0.242 0.245 2,015,780 0.2423 -1.23%
2005-09-28 0 0.810 0.800 0.810 0.810 0.810 130,000 105,300 0.8100 0.245 0.242 0.245 0.245 0.245 429,593 0.2451 0.00%
2005-09-27 0 0.810 0.810 0.830 0.810 0.810 76,000 61,560 0.8100 0.245 0.245 0.251 0.245 0.245 251,146 0.2451 0.00%
2005-09-26 0 0.810 0.810 0.840 0.810 0.810 70,000 56,700 0.8100 0.245 0.245 0.254 0.245 0.245 231,319 0.2451 0.00%
2005-09-23 0 0.810 0.810 0.820 0.810 0.820 150,000 122,000 0.8133 0.245 0.245 0.248 0.245 0.248 495,684 0.2461 -1.22%
2005-09-22 0 0.820 0.810 0.830 0.810 0.820 140,000 114,700 0.8193 0.248 0.245 0.251 0.245 0.248 462,638 0.2479 0.00%
2005-09-21 0 0.820 0.820 0.830 0.810 0.820 150,000 122,500 0.8167 0.248 0.248 0.251 0.245 0.248 495,684 0.2471 0.00%
2005-09-20 0 0.820 0.810 0.820 0.820 0.820 250,000 205,000 0.8200 0.248 0.245 0.248 0.248 0.248 826,140 0.2481 1.23%
2005-09-16 0 0.810 0.820 0.830 0.810 0.830 104,000 86,240 0.8292 0.245 0.248 0.251 0.245 0.251 343,674 0.2509 -3.57%
2005-09-15 0 0.840 0.830 0.840 0.820 0.840 90,000 74,380 0.8264 0.254 0.251 0.254 0.248 0.254 297,410 0.2501 2.44%
2005-09-14 0 0.820 0.820 0.840 0.820 0.820 130,000 106,600 0.8200 0.248 0.248 0.254 0.248 0.248 429,593 0.2481 0.00%
2005-09-13 0 0.820 0.820 0.840 0.820 0.830 32,000 26,440 0.8263 0.248 0.248 0.254 0.248 0.251 105,746 0.2500 -2.38%
2005-09-12 0 0.840 0.820 0.840 - - 0 0 - 0.254 0.248 0.254 - - 0 - 0.00%
2005-09-09 0 0.840 0.830 0.840 - - 40,000 33,200 0.8300 0.254 0.251 0.254 - - 132,182 0.2512 -1.18%
2005-09-08 0 0.850 0.820 0.850 0.820 0.850 180,000 149,400 0.8300 0.257 0.248 0.257 0.248 0.257 594,820 0.2512 1.19%
2005-09-07 0 0.840 0.830 0.840 0.800 0.840 70,000 58,260 0.8323 0.254 0.251 0.254 0.242 0.254 231,319 0.2519 1.20%
2005-09-06 0 0.830 0.830 0.840 0.830 0.830 90,000 74,700 0.8300 0.251 0.251 0.254 0.251 0.251 297,410 0.2512 1.22%
2005-09-05 0 0.820 0.820 0.840 0.820 0.820 166,000 136,120 0.8200 0.248 0.248 0.254 0.248 0.248 548,557 0.2481 -1.20%
2005-09-02 0 0.830 0.820 0.830 0.830 0.830 270,000 224,100 0.8300 0.251 0.248 0.251 0.251 0.251 892,231 0.2512 0.00%
2005-09-01 0 0.830 0.820 0.830 0.820 0.830 348,000 286,360 0.8229 0.251 0.248 0.251 0.248 0.251 1,149,986 0.2490 0.00%
2005-08-31 0 0.830 0.830 0.840 0.820 0.830 2,850,000 2,354,500 0.8261 0.251 0.251 0.254 0.248 0.251 9,417,991 0.2500 0.00%
2005-08-30 0 0.830 0.830 0.860 0.830 0.830 150,000 124,500 0.8300 0.251 0.251 0.260 0.251 0.251 495,684 0.2512 2.47%
2005-08-29 0 0.810 0.810 0.820 0.800 0.820 302,000 243,260 0.8055 0.245 0.245 0.248 0.242 0.248 997,977 0.2438 2.53%
2005-08-26 0 0.790 0.790 0.820 0.790 0.790 10,000 7,900 0.7900 0.239 0.239 0.248 0.239 0.239 33,046 0.2391 -3.66%
2005-08-25 0 0.820 0.790 0.830 0.790 0.820 192,000 155,080 0.8077 0.248 0.239 0.251 0.239 0.248 634,475 0.2444 1.23%
2005-08-24 0 0.810 0.780 0.790 0.790 0.810 840,000 665,200 0.7919 0.245 0.236 0.239 0.239 0.245 2,775,829 0.2396 2.53%
2005-08-23 0 0.790 0.780 0.810 0.790 0.820 360,000 288,800 0.8022 0.239 0.236 0.245 0.239 0.248 1,189,641 0.2428 -3.66%
2005-08-22 0 0.820 0.800 0.830 0.820 0.820 58,000 47,360 0.8166 0.248 0.242 0.251 0.248 0.248 191,664 0.2471 2.76%
2005-08-19 0 0.820 0.810 0.830 0.820 0.830 40,000 33,100 0.8275 0.241 0.239 0.244 0.241 0.244 135,826 0.2437 -1.20%
2005-08-18 0 0.830 0.810 0.850 0.800 0.850 340,000 276,800 0.8141 0.244 0.239 0.250 0.236 0.250 1,154,525 0.2398 0.00%
2005-08-17 0 0.830 0.830 0.840 0.800 0.840 140,000 114,800 0.8200 0.244 0.244 0.247 0.236 0.247 475,393 0.2415 -1.19%
2005-08-16 0 0.840 0.820 0.840 0.820 0.840 138,000 114,160 0.8272 0.247 0.241 0.247 0.241 0.247 468,601 0.2436 2.44%
2005-08-15 0 0.820 0.820 0.840 0.820 0.830 86,000 70,820 0.8235 0.241 0.241 0.247 0.241 0.244 292,027 0.2425 -1.20%
2005-08-12 0 0.830 0.820 0.830 - - 0 0 - 0.244 0.241 0.244 - - 0 - 0.00%
2005-08-11 0 0.830 0.810 0.850 0.810 0.830 154,000 127,700 0.8292 0.244 0.239 0.250 0.239 0.244 522,932 0.2442 0.00%
2005-08-10 0 0.830 0.830 0.850 0.830 0.850 30,000 25,100 0.8367 0.244 0.244 0.250 0.244 0.250 101,870 0.2464 1.22%
2005-08-09 0 0.820 0.820 0.850 0.820 0.850 150,000 124,660 0.8311 0.241 0.241 0.250 0.241 0.250 509,349 0.2447 -1.20%
2005-08-08 0 0.830 0.830 0.860 0.830 0.830 52,000 43,160 0.8300 0.244 0.244 0.253 0.244 0.244 176,574 0.2444 0.00%
2005-08-05 0 0.830 0.830 0.850 0.830 0.840 56,000 46,640 0.8329 0.244 0.244 0.250 0.244 0.247 190,157 0.2453 -1.19%
2005-08-04 0 0.840 0.840 0.850 0.830 0.840 94,000 78,420 0.8343 0.247 0.247 0.250 0.244 0.247 319,192 0.2457 1.20%
2005-08-03 0 0.830 0.830 0.840 0.830 0.830 566,000 469,780 0.8300 0.244 0.244 0.247 0.244 0.244 1,921,944 0.2444 0.00%
2005-08-02 0 0.830 0.830 0.840 0.830 0.840 84,800 70,852 0.8355 0.244 0.244 0.247 0.244 0.247 287,952 0.2461 -2.35%
2005-08-01 0 0.850 0.840 0.850 0.830 0.850 293,200 244,960 0.8355 0.250 0.247 0.250 0.244 0.250 995,608 0.2460 2.41%
2005-07-29 0 0.830 0.830 0.840 0.830 0.830 150,033 124,526 0.8300 0.244 0.244 0.247 0.244 0.244 509,461 0.2444 0.00%
2005-07-28 0 0.830 0.830 0.840 0.830 0.830 162,000 134,460 0.8300 0.244 0.244 0.247 0.244 0.244 550,097 0.2444 0.00%
2005-07-27 0 0.830 0.830 0.840 0.830 0.840 148,000 123,320 0.8332 0.244 0.244 0.247 0.244 0.247 502,558 0.2454 0.00%
2005-07-26 0 0.830 0.830 0.840 0.830 0.830 14,000 11,660 0.8329 0.244 0.244 0.247 0.244 0.244 47,539 0.2453 0.00%
2005-07-25 0 0.830 0.830 0.840 0.830 0.830 214,000 177,620 0.8300 0.244 0.244 0.247 0.244 0.244 726,672 0.2444 1.22%
2005-07-22 0 0.820 0.820 0.840 0.820 0.820 166,000 136,120 0.8200 0.241 0.241 0.247 0.241 0.241 563,680 0.2415 -2.38%
2005-07-21 0 0.840 0.830 0.860 0.840 0.840 50,000 42,000 0.8400 0.247 0.244 0.253 0.247 0.247 169,783 0.2474 -2.33%
2005-07-20 0 0.860 0.860 0.870 0.840 0.840 102,000 85,680 0.8400 0.253 0.253 0.256 0.247 0.247 346,357 0.2474 0.00%
2005-07-19 0 0.860 0.840 0.860 0.860 0.880 286,000 250,200 0.8748 0.253 0.247 0.253 0.253 0.259 971,159 0.2576 -3.37%
2005-07-18 0 0.890 0.840 0.890 0.840 0.890 270,000 230,600 0.8541 0.262 0.247 0.262 0.247 0.262 916,829 0.2515 0.00%
2005-07-15 0 0.890 0.840 0.890 0.830 0.890 570,000 478,360 0.8392 0.262 0.247 0.262 0.244 0.262 1,935,527 0.2471 2.30%
2005-07-14 0 0.870 0.870 0.890 0.850 0.850 100,000 85,000 0.8500 0.256 0.256 0.262 0.250 0.250 339,566 0.2503 -3.33%
2005-07-13 0 0.900 0.870 0.900 0.850 0.900 126,033 109,807 0.8713 0.265 0.256 0.265 0.250 0.265 427,965 0.2566 0.00%
2005-07-12 0 0.900 0.860 1.000 0.850 0.900 226,012 196,310 0.8686 0.265 0.253 0.294 0.250 0.265 767,460 0.2558 7.14%
2005-07-11 0 0.840 0.840 0.850 0.830 0.850 282,000 237,800 0.8433 0.247 0.247 0.250 0.244 0.250 957,576 0.2483 -1.18%
2005-07-08 0 0.850 0.830 0.850 0.820 0.850 190,000 158,560 0.8345 0.250 0.244 0.250 0.241 0.250 645,176 0.2458 0.00%
2005-07-07 0 0.850 0.830 0.850 0.820 0.850 264,000 219,620 0.8319 0.250 0.244 0.250 0.241 0.250 896,455 0.2450 2.41%
2005-07-06 0 0.830 0.830 0.850 0.830 0.840 410,000 340,800 0.8312 0.244 0.244 0.250 0.244 0.247 1,392,221 0.2448 -2.35%
2005-07-05 0 0.850 0.850 0.860 0.840 0.850 220,000 186,700 0.8486 0.250 0.250 0.253 0.247 0.250 747,045 0.2499 1.19%
2005-07-04 0 0.840 0.840 0.870 0.840 0.840 150,000 126,000 0.8400 0.247 0.247 0.256 0.247 0.247 509,349 0.2474 -1.18%
2005-06-30 0 0.850 0.850 0.860 0.820 0.860 860,000 723,000 0.8407 0.250 0.250 0.253 0.241 0.253 2,920,269 0.2476 1.19%
2005-06-29 0 0.840 0.830 0.850 0.830 0.840 130,000 108,200 0.8323 0.247 0.244 0.250 0.244 0.247 441,436 0.2451 2.44%
2005-06-28 0 0.820 0.820 0.830 0.820 0.830 160,000 132,700 0.8294 0.241 0.241 0.244 0.241 0.244 543,306 0.2442 0.00%
2005-06-27 0 0.820 0.820 0.850 0.820 0.820 20,000 16,400 0.8200 0.241 0.241 0.250 0.241 0.241 67,913 0.2415 0.00%
2005-06-24 0 0.820 0.820 0.830 0.820 0.830 28,000 23,140 0.8264 0.241 0.241 0.244 0.241 0.244 95,079 0.2434 -3.53%
2005-06-23 0 0.850 0.830 0.850 0.840 0.850 184,000 154,660 0.8405 0.250 0.244 0.250 0.247 0.250 624,802 0.2475 -1.16%
2005-06-22 0 0.860 0.860 0.870 0.820 0.860 1,104,000 922,640 0.8357 0.253 0.253 0.256 0.241 0.253 3,748,810 0.2461 4.88%
2005-06-21 0 0.820 0.810 0.820 0.810 0.820 220,000 179,100 0.8141 0.241 0.239 0.241 0.239 0.241 747,045 0.2397 -1.20%
2005-06-20 0 0.830 0.830 0.840 0.820 0.840 216,000 178,600 0.8269 0.244 0.244 0.247 0.241 0.247 733,463 0.2435 0.00%
2005-06-17 0 0.830 0.830 0.840 0.820 0.830 422,000 349,780 0.8289 0.244 0.244 0.247 0.241 0.244 1,432,969 0.2441 -1.19%
2005-06-16 0 0.840 0.830 0.840 0.830 0.840 670,000 559,300 0.8348 0.247 0.244 0.247 0.244 0.247 2,275,093 0.2458 1.20%
2005-06-15 0 0.830 0.830 0.840 0.810 0.810 20,000 16,200 0.8100 0.244 0.244 0.247 0.239 0.239 67,913 0.2385 -2.35%
2005-06-14 0 0.850 0.840 0.870 0.850 0.860 340,000 290,000 0.8529 0.250 0.247 0.256 0.250 0.253 1,154,525 0.2512 -1.16%
2005-06-13 0 0.860 0.850 0.870 0.860 0.880 24,000 20,720 0.8633 0.253 0.250 0.256 0.253 0.259 81,496 0.2542 -1.15%
2005-06-10 0 0.870 0.870 0.890 - - 0 0 - 0.256 0.256 0.262 - - 0 - 0.00%
2005-06-09 0 0.870 0.860 0.890 0.870 0.870 20,000 17,400 0.8700 0.256 0.253 0.262 0.256 0.256 67,913 0.2562 -1.14%
2005-06-08 0 0.880 0.860 0.890 - - 0 0 - 0.259 0.253 0.262 - - 0 - 0.00%
2005-06-07 0 0.880 0.850 0.880 0.890 0.890 51,050 45,340 0.8881 0.259 0.250 0.259 0.262 0.262 173,349 0.2616 -3.30%
2005-06-06 0 0.910 0.890 0.910 0.900 0.910 84,000 76,360 0.9090 0.268 0.262 0.268 0.265 0.268 285,236 0.2677 1.11%
2005-06-03 0 0.900 0.890 0.920 0.860 0.900 268,000 233,200 0.8701 0.265 0.262 0.271 0.253 0.265 910,037 0.2563 4.65%
2005-06-02 0 0.860 0.860 0.880 0.860 0.860 16,000 13,760 0.8600 0.253 0.253 0.259 0.253 0.253 54,331 0.2533 0.00%
2005-06-01 0 0.860 0.860 0.880 0.860 0.880 110,000 96,120 0.8738 0.253 0.253 0.259 0.253 0.259 373,523 0.2573 -3.37%
2005-05-31 0 0.890 0.880 0.900 0.880 0.890 190,000 167,400 0.8811 0.262 0.259 0.265 0.259 0.262 645,176 0.2595 1.14%
2005-05-30 0 0.880 0.860 0.880 0.860 0.880 44,000 38,040 0.8645 0.259 0.253 0.259 0.253 0.259 149,409 0.2546 1.15%
2005-05-27 0 0.870 0.860 0.880 0.860 0.870 240,000 207,400 0.8642 0.256 0.253 0.259 0.253 0.256 814,959 0.2545 0.00%
2005-05-26 0 0.870 0.860 0.880 0.840 0.870 192,000 164,480 0.8567 0.256 0.253 0.259 0.247 0.256 651,967 0.2523 1.16%
2005-05-25 0 0.860 0.860 0.880 0.850 0.870 60,000 51,600 0.8600 0.253 0.253 0.259 0.250 0.256 203,740 0.2533 -1.15%
2005-05-24 0 0.870 0.860 0.880 - - 0 0 - 0.256 0.253 0.259 - - 0 - 0.00%
2005-05-23 0 0.870 0.870 0.880 0.860 0.880 148,000 129,340 0.8739 0.256 0.256 0.259 0.253 0.259 502,558 0.2574 -1.14%
2005-05-20 0 0.880 0.880 0.900 0.880 0.900 172,000 151,760 0.8823 0.259 0.259 0.265 0.259 0.265 584,054 0.2598 0.00%
2005-05-19 0 0.880 0.860 0.900 0.850 0.900 358,000 307,860 0.8599 0.259 0.253 0.265 0.250 0.265 1,215,647 0.2532 1.15%
2005-05-18 0 0.870 0.860 0.880 0.870 0.880 76,000 66,520 0.8753 0.256 0.253 0.259 0.256 0.259 258,070 0.2578 0.00%
2005-05-17 0 0.870 0.870 0.900 0.830 0.870 288,000 246,320 0.8553 0.256 0.256 0.265 0.244 0.256 977,950 0.2519 -7.45%
2005-05-13 0 0.940 0.900 0.940 0.930 0.940 210,000 196,640 0.9364 0.277 0.265 0.277 0.274 0.277 713,089 0.2758 -3.09%
2005-05-12 0 0.970 0.950 0.970 0.940 0.970 190,000 181,200 0.9537 0.286 0.280 0.286 0.277 0.286 645,176 0.2809 0.00%
2005-05-11 0 0.970 0.950 0.970 - - 0 0 - 0.286 0.280 0.286 - - 0 - 0.00%
2005-05-10 0 0.970 0.960 0.970 0.960 0.980 258,000 249,400 0.9667 0.286 0.283 0.286 0.283 0.289 876,081 0.2847 0.00%
2005-05-09 0 0.970 0.960 0.970 0.960 0.980 256,000 247,820 0.9680 0.286 0.283 0.286 0.283 0.289 869,289 0.2851 0.00%
2005-05-06 0 0.970 0.970 0.980 0.970 0.980 258,000 252,580 0.9790 0.286 0.286 0.289 0.286 0.289 876,081 0.2883 -1.02%
2005-05-05 0 0.980 0.970 0.990 0.980 0.990 150,000 148,000 0.9867 0.289 0.286 0.292 0.289 0.292 509,349 0.2906 0.00%
2005-05-04 0 0.980 0.980 1.000 0.980 0.980 322,000 315,560 0.9800 0.289 0.289 0.294 0.289 0.289 1,093,403 0.2886 0.00%
2005-05-03 0 0.980 0.980 0.990 0.980 0.990 152,000 149,460 0.9833 0.289 0.289 0.292 0.289 0.292 516,141 0.2896 -1.01%
2005-04-29 0 0.990 0.980 0.990 0.980 0.990 282,000 276,380 0.9801 0.292 0.289 0.292 0.289 0.292 957,576 0.2886 0.00%
2005-04-28 0 0.990 0.990 1.000 0.990 0.990 30,000 29,700 0.9900 0.292 0.292 0.294 0.292 0.292 101,870 0.2915 1.02%
2005-04-27 0 0.980 0.980 1.010 0.980 0.990 130,000 128,400 0.9877 0.289 0.289 0.297 0.289 0.292 441,436 0.2909 -2.00%
2005-04-26 0 1.000 1.000 1.030 0.990 1.000 200,000 198,960 0.9948 0.294 0.294 0.303 0.292 0.294 679,132 0.2930 1.01%
2005-04-25 0 0.990 0.980 0.990 0.980 1.000 118,000 116,840 0.9902 0.292 0.289 0.292 0.289 0.294 400,688 0.2916 1.02%
2005-04-22 0 0.980 0.980 1.000 0.980 0.990 40,000 39,400 0.9850 0.289 0.289 0.294 0.289 0.292 135,826 0.2901 0.00%
2005-04-21 0 0.980 0.980 0.990 0.980 0.990 86,000 84,800 0.9860 0.289 0.289 0.292 0.289 0.292 292,027 0.2904 0.00%
2005-04-20 0 0.980 0.980 1.000 0.980 0.990 274,000 270,560 0.9874 0.289 0.289 0.294 0.289 0.292 930,411 0.2908 -1.01%
2005-04-19 0 0.990 0.990 1.000 0.990 1.000 216,000 213,940 0.9905 0.292 0.292 0.294 0.292 0.294 733,463 0.2917 1.02%
2005-04-18 0 0.980 0.980 0.990 0.980 1.000 192,000 188,560 0.9821 0.289 0.289 0.292 0.289 0.294 651,967 0.2892 0.00%
2005-04-15 0 0.980 0.980 1.000 0.980 0.990 60,000 59,200 0.9867 0.289 0.289 0.294 0.289 0.292 203,740 0.2906 -1.01%
2005-04-14 0 0.990 0.990 1.000 0.990 0.990 130,000 128,700 0.9900 0.292 0.292 0.294 0.292 0.292 441,436 0.2915 0.00%
2005-04-13 0 0.990 0.990 1.000 0.990 0.990 73,050 72,278 0.9894 0.292 0.292 0.294 0.292 0.292 248,053 0.2914 -1.00%
2005-04-12 0 1.000 0.990 1.010 0.990 1.000 274,000 273,960 0.9999 0.294 0.292 0.297 0.292 0.294 930,411 0.2945 1.01%
2005-04-11 0 0.990 0.990 1.010 0.990 1.020 42,000 42,420 1.0100 0.292 0.292 0.297 0.292 0.300 142,618 0.2974 -1.00%
2005-04-08 0 1.000 1.000 1.010 0.990 1.000 234,000 232,680 0.9944 0.294 0.294 0.297 0.292 0.294 794,585 0.2928 0.00%
2005-04-07 0 1.000 0.990 1.010 1.000 1.000 110,000 110,000 1.0000 0.294 0.292 0.297 0.294 0.294 373,523 0.2945 0.00%
2005-04-06 0 1.000 1.000 1.030 1.000 1.030 140,000 140,300 1.0021 0.294 0.294 0.303 0.294 0.303 475,393 0.2951 -0.99%
2005-04-04 0 1.010 1.000 1.010 1.010 1.030 140,000 143,200 1.0229 0.297 0.294 0.297 0.297 0.303 475,393 0.3012 0.00%
2005-04-01 0 1.010 1.000 1.030 1.000 1.050 163,163 165,068 1.0117 0.297 0.294 0.303 0.294 0.309 554,046 0.2979 2.02%
2005-03-31 0 0.990 0.980 0.990 0.990 1.000 236,000 233,900 0.9911 0.292 0.289 0.292 0.292 0.294 801,376 0.2919 0.00%
2005-03-30 0 0.990 0.980 0.990 0.980 0.990 218,000 214,220 0.9827 0.292 0.289 0.292 0.289 0.292 740,254 0.2894 0.00%
2005-03-29 0 0.990 0.990 1.000 0.980 0.990 140,000 138,300 0.9879 0.292 0.292 0.294 0.289 0.292 475,393 0.2909 -1.00%
2005-03-24 0 1.000 1.000 1.010 1.000 1.010 228,000 228,720 1.0032 0.294 0.294 0.297 0.294 0.297 774,211 0.2954 -0.99%
2005-03-23 0 1.010 1.010 1.020 1.000 1.010 283,050 285,199 1.0076 0.297 0.297 0.300 0.294 0.297 961,142 0.2967 -0.98%
2005-03-22 0 1.020 1.020 1.030 1.020 1.020 290,066 295,865 1.0200 0.300 0.300 0.303 0.300 0.300 984,966 0.3004 0.00%
2005-03-21 0 1.020 1.020 1.030 1.010 1.020 170,000 172,700 1.0159 0.300 0.300 0.303 0.297 0.300 577,262 0.2992 0.00%
2005-03-18 0 1.020 1.020 1.030 1.010 1.020 118,000 120,260 1.0192 0.300 0.300 0.303 0.297 0.300 400,688 0.3001 0.99%
2005-03-17 0 1.010 1.000 1.010 1.010 1.020 724,000 735,020 1.0152 0.297 0.294 0.297 0.297 0.300 2,458,459 0.2990 -0.98%
2005-03-16 0 1.020 1.010 1.020 1.020 1.030 366,000 375,080 1.0248 0.300 0.297 0.300 0.300 0.303 1,242,812 0.3018 0.00%
2005-03-15 0 1.020 1.020 1.030 1.020 1.030 230,000 236,600 1.0287 0.300 0.300 0.303 0.300 0.303 781,002 0.3029 0.00%
2005-03-14 0 1.020 1.020 1.030 1.020 1.020 140,000 142,800 1.0200 0.300 0.300 0.303 0.300 0.300 475,393 0.3004 -0.97%
2005-03-11 0 1.030 1.020 1.030 1.020 1.030 172,000 176,240 1.0247 0.303 0.300 0.303 0.300 0.303 584,054 0.3018 0.00%
2005-03-10 0 1.030 1.020 1.030 1.020 1.030 270,000 276,600 1.0244 0.303 0.300 0.303 0.300 0.303 916,829 0.3017 0.00%
2005-03-09 0 1.030 1.030 1.040 1.020 1.040 184,000 190,120 1.0333 0.303 0.303 0.306 0.300 0.306 624,802 0.3043 0.98%
2005-03-08 0 1.020 1.020 1.040 1.020 1.020 162,000 165,240 1.0200 0.300 0.300 0.306 0.300 0.300 550,097 0.3004 0.00%
2005-03-07 0 1.020 1.020 1.030 1.020 1.040 162,000 166,240 1.0262 0.300 0.300 0.303 0.300 0.306 550,097 0.3022 0.00%
2005-03-04 0 1.020 1.020 1.030 1.020 1.030 194,000 199,520 1.0285 0.300 0.300 0.303 0.300 0.303 658,758 0.3029 0.00%
2005-03-03 0 1.020 1.020 1.030 1.020 1.030 246,000 252,120 1.0249 0.300 0.300 0.303 0.300 0.303 835,333 0.3018 -0.97%
2005-03-02 0 1.030 1.030 1.040 1.030 1.040 416,000 429,980 1.0336 0.303 0.303 0.306 0.303 0.306 1,412,595 0.3044 -0.96%
2005-03-01 0 1.040 1.030 1.040 1.030 1.040 488,000 505,380 1.0356 0.306 0.303 0.306 0.303 0.306 1,657,083 0.3050 0.00%
2005-02-28 0 1.040 1.040 1.050 1.040 1.060 702,000 731,080 1.0414 0.306 0.306 0.309 0.306 0.312 2,383,754 0.3067 -0.95%
2005-02-25 0 1.050 1.040 1.050 1.040 1.060 908,000 952,960 1.0495 0.309 0.306 0.309 0.306 0.312 3,083,260 0.3091 0.96%
2005-02-24 0 1.040 1.040 1.050 1.030 1.060 1,180,000 1,227,600 1.0403 0.306 0.306 0.309 0.303 0.312 4,006,880 0.3064 0.00%
2005-02-23 0 1.040 1.030 1.050 1.040 1.050 452,000 471,200 1.0425 0.306 0.303 0.309 0.306 0.309 1,534,839 0.3070 -1.89%
2005-02-22 0 1.060 1.060 1.070 1.020 1.060 1,530,000 1,584,820 1.0358 0.312 0.312 0.315 0.300 0.312 5,195,362 0.3050 -1.85%
2005-02-21 0 1.080 1.080 1.090 1.080 1.100 106,000 115,080 1.0857 0.318 0.318 0.321 0.318 0.324 359,940 0.3197 -0.92%
2005-02-18 0 1.090 1.090 1.110 1.050 1.100 348,000 376,520 1.0820 0.321 0.321 0.327 0.309 0.324 1,181,690 0.3186 2.83%
2005-02-17 0 1.060 1.060 1.070 1.030 1.060 142,000 148,740 1.0475 0.312 0.312 0.315 0.303 0.312 482,184 0.3085 3.92%
2005-02-16 0 1.020 1.020 1.030 1.020 1.030 460,057 473,156 1.0285 0.300 0.300 0.303 0.300 0.303 1,562,198 0.3029 0.00%
2005-02-15 0 1.020 1.020 1.030 1.020 1.020 204,000 208,080 1.0200 0.300 0.300 0.303 0.300 0.300 692,715 0.3004 0.00%
2005-02-14 0 1.020 1.020 1.030 1.020 1.030 174,000 178,120 1.0237 0.300 0.300 0.303 0.300 0.303 590,845 0.3015 -0.97%
2005-02-08 0 1.030 1.020 1.030 1.020 1.030 190,000 194,500 1.0237 0.303 0.300 0.303 0.300 0.303 645,176 0.3015 0.00%
2005-02-07 0 1.030 1.010 1.030 1.020 1.030 171,545 174,968 1.0200 0.303 0.297 0.303 0.300 0.303 582,509 0.3004 0.98%
2005-02-04 0 1.020 1.010 1.030 1.020 1.030 170,000 173,800 1.0224 0.300 0.297 0.303 0.300 0.303 577,262 0.3011 -0.97%
2005-02-03 0 1.030 1.020 1.040 1.020 1.030 150,000 153,500 1.0233 0.303 0.300 0.306 0.300 0.303 509,349 0.3014 -0.96%
2005-02-02 0 1.040 1.030 1.050 1.020 1.040 202,000 206,740 1.0235 0.306 0.303 0.309 0.300 0.306 685,924 0.3014 0.97%
2005-02-01 0 1.030 1.020 1.040 1.020 1.050 418,000 431,600 1.0325 0.303 0.300 0.306 0.300 0.309 1,419,386 0.3041 0.98%
2005-01-31 0 1.020 1.010 1.020 1.010 1.030 244,000 249,020 1.0206 0.300 0.297 0.300 0.297 0.303 828,541 0.3006 0.00%
2005-01-28 0 1.020 1.020 1.030 1.010 1.020 376,000 382,960 1.0185 0.300 0.300 0.303 0.297 0.300 1,276,769 0.2999 -0.97%
2005-01-27 0 1.030 1.020 1.030 1.020 1.030 188,000 191,880 1.0206 0.303 0.300 0.303 0.300 0.303 638,384 0.3006 0.98%
2005-01-26 0 1.020 1.010 1.030 1.010 1.020 474,000 483,380 1.0198 0.300 0.297 0.303 0.297 0.300 1,609,543 0.3003 -0.97%
2005-01-25 0 1.030 1.020 1.030 1.020 1.030 254,000 260,800 1.0268 0.303 0.300 0.303 0.300 0.303 862,498 0.3024 1.98%
2005-01-24 0 1.010 1.010 1.020 1.010 1.010 40,000 40,400 1.0100 0.297 0.297 0.300 0.297 0.297 135,826 0.2974 -0.98%
2005-01-21 0 1.020 1.010 1.030 1.020 1.020 122,000 124,440 1.0200 0.300 0.297 0.303 0.300 0.300 414,271 0.3004 -1.92%
2005-01-20 0 1.040 1.020 1.040 1.020 1.040 250,000 255,820 1.0233 0.306 0.300 0.306 0.300 0.306 848,915 0.3013 1.96%
2005-01-19 0 1.020 1.020 1.040 1.020 1.020 200,000 204,000 1.0200 0.300 0.300 0.306 0.300 0.300 679,132 0.3004 0.00%
2005-01-18 0 1.020 1.010 1.020 1.000 1.020 158,000 159,120 1.0071 0.300 0.297 0.300 0.294 0.300 536,514 0.2966 2.00%
2005-01-17 0 1.000 1.000 1.010 1.000 1.010 216,000 216,400 1.0019 0.294 0.294 0.297 0.294 0.297 733,463 0.2950 1.01%
2005-01-14 0 0.990 0.990 1.000 0.990 1.000 702,000 698,040 0.9944 0.292 0.292 0.294 0.292 0.294 2,383,754 0.2928 -1.00%
2005-01-13 0 1.000 1.000 1.010 1.000 1.010 300,000 300,700 1.0023 0.294 0.294 0.297 0.294 0.297 1,018,698 0.2952 -0.99%
2005-01-12 0 1.010 1.010 1.020 1.000 1.020 362,000 366,140 1.0114 0.297 0.297 0.300 0.294 0.300 1,229,229 0.2979 0.00%
2005-01-11 0 1.010 1.000 1.010 0.990 1.010 500,000 502,100 1.0042 0.297 0.294 0.297 0.292 0.297 1,697,831 0.2957 0.00%
2005-01-10 0 1.010 1.000 1.020 1.010 1.020 420,000 425,300 1.0126 0.297 0.294 0.300 0.297 0.300 1,426,178 0.2982 -1.94%
2005-01-07 0 1.030 1.010 1.030 1.010 1.040 990,000 1,011,260 1.0215 0.303 0.297 0.303 0.297 0.306 3,361,705 0.3008 0.98%
2005-01-06 0 1.020 1.020 1.030 1.010 1.030 528,000 538,660 1.0202 0.300 0.300 0.303 0.297 0.303 1,792,909 0.3004 -0.97%
2005-01-05 0 1.030 1.020 1.030 1.010 1.040 998,000 1,022,460 1.0245 0.303 0.300 0.303 0.297 0.306 3,388,870 0.3017 -0.96%
2005-01-04 0 1.040 1.040 1.050 1.030 1.040 660,000 685,600 1.0388 0.306 0.306 0.309 0.303 0.306 2,241,136 0.3059 -0.95%
2005-01-03 0 1.050 1.040 1.050 1.030 1.050 184,000 190,900 1.0375 0.309 0.306 0.309 0.303 0.309 624,802 0.3055 0.96%
2004-12-31 0 1.040 1.040 1.050 1.030 1.060 156,000 162,460 1.0414 0.306 0.306 0.309 0.303 0.312 529,723 0.3067 0.00%
2004-12-30 0 1.040 1.030 1.050 1.010 1.040 510,523 529,573 1.0373 0.306 0.303 0.309 0.297 0.306 1,733,563 0.3055 1.96%
2004-12-29 0 1.020 1.010 1.020 1.010 1.020 430,000 436,100 1.0142 0.300 0.297 0.300 0.297 0.300 1,460,134 0.2987 0.99%
2004-12-28 0 1.010 1.010 1.020 0.990 1.010 378,000 378,400 1.0011 0.297 0.297 0.300 0.292 0.297 1,283,560 0.2948 1.00%
2004-12-24 0 1.000 1.000 1.010 0.990 1.010 238,000 237,180 0.9966 0.294 0.294 0.297 0.292 0.297 808,167 0.2935 0.00%
2004-12-23 0 1.000 1.000 1.010 0.950 1.060 2,892,000 2,884,480 0.9974 0.294 0.294 0.297 0.280 0.312 9,820,252 0.2937 -9.09%
2004-12-22 0 1.100 1.090 1.110 1.060 1.110 864,000 940,440 1.0885 0.324 0.321 0.327 0.312 0.327 2,933,851 0.3205 4.76%
2004-12-21 0 1.050 1.050 1.060 1.050 1.150 1,722,095 1,887,162 1.0959 0.309 0.309 0.312 0.309 0.339 5,847,651 0.3227 -7.89%
2004-12-20 0 1.140 1.130 1.140 1.140 1.150 390,000 446,700 1.1454 0.336 0.333 0.336 0.336 0.339 1,324,308 0.3373 0.00%
2004-12-17 0 1.140 1.140 1.150 1.140 1.150 320,000 365,800 1.1431 0.336 0.336 0.339 0.336 0.339 1,086,612 0.3366 0.00%
2004-12-16 0 1.140 1.140 1.150 1.140 1.140 284,000 323,760 1.1400 0.336 0.336 0.339 0.336 0.336 964,368 0.3357 -0.87%
2004-12-15 0 1.150 1.140 1.150 1.140 1.150 212,000 242,780 1.1452 0.339 0.336 0.339 0.336 0.339 719,880 0.3373 1.77%
2004-12-14 0 1.130 1.130 1.140 1.130 1.140 240,000 272,600 1.1358 0.333 0.333 0.336 0.333 0.336 814,959 0.3345 -0.88%
2004-12-13 0 1.140 1.130 1.140 1.130 1.140 282,000 319,860 1.1343 0.336 0.333 0.336 0.333 0.336 957,576 0.3340 0.00%
2004-12-10 0 1.140 1.130 1.140 1.130 1.140 440,000 500,260 1.1370 0.336 0.333 0.336 0.333 0.336 1,494,091 0.3348 -0.87%
2004-12-09 0 1.150 1.140 1.160 1.140 1.160 140,000 161,200 1.1514 0.339 0.336 0.342 0.336 0.342 475,393 0.3391 0.88%
2004-12-08 0 1.140 1.140 1.150 1.140 1.150 454,000 519,000 1.1432 0.336 0.336 0.339 0.336 0.339 1,541,630 0.3367 -0.87%
2004-12-07 0 1.150 1.140 1.150 1.140 1.160 866,000 993,780 1.1476 0.339 0.336 0.339 0.336 0.342 2,940,643 0.3379 -0.86%
2004-12-06 0 1.160 1.160 1.180 1.160 1.190 772,000 907,460 1.1755 0.342 0.342 0.348 0.342 0.350 2,621,451 0.3462 -1.69%
2004-12-03 0 1.180 1.170 1.180 1.180 1.190 461,000 545,280 1.1828 0.348 0.345 0.348 0.348 0.350 1,565,400 0.3483 0.00%
2004-12-02 0 1.180 1.180 1.190 1.180 1.190 566,000 670,140 1.1840 0.348 0.348 0.350 0.348 0.350 1,921,944 0.3487 0.00%
2004-12-01 0 1.180 1.180 1.190 1.180 1.190 464,000 549,140 1.1835 0.348 0.348 0.350 0.348 0.350 1,575,587 0.3485 -1.67%
2004-11-30 0 1.200 1.190 1.200 1.190 1.200 218,000 260,220 1.1937 0.353 0.350 0.353 0.350 0.353 740,254 0.3515 0.00%
2004-11-29 0 1.200 1.200 1.210 1.200 1.210 534,000 641,900 1.2021 0.353 0.353 0.356 0.353 0.356 1,813,283 0.3540 0.84%
2004-11-26 0 1.190 1.190 1.200 1.190 1.220 894,000 1,078,000 1.2058 0.350 0.350 0.353 0.350 0.359 3,035,721 0.3551 0.00%
2004-11-25 0 1.190 1.190 1.200 1.190 1.220 686,841 826,836 1.2038 0.350 0.350 0.353 0.350 0.359 2,332,279 0.3545 -0.83%
2004-11-24 0 1.200 1.180 1.210 1.180 1.200 758,000 901,320 1.1891 0.353 0.348 0.356 0.348 0.353 2,573,911 0.3502 2.56%
2004-11-23 0 1.170 1.160 1.170 1.160 1.180 330,000 385,340 1.1677 0.345 0.342 0.345 0.342 0.348 1,120,568 0.3439 0.00%
2004-11-22 0 1.170 1.160 1.170 1.160 1.180 584,000 682,500 1.1687 0.345 0.342 0.345 0.342 0.348 1,983,066 0.3442 0.00%
2004-11-19 0 1.170 1.170 1.180 1.170 1.190 642,000 754,580 1.1754 0.345 0.345 0.348 0.345 0.350 2,180,015 0.3461 -0.85%
2004-11-18 0 1.180 1.170 1.190 1.180 1.190 264,000 312,800 1.1848 0.348 0.345 0.350 0.348 0.350 896,455 0.3489 0.00%
2004-11-17 0 1.180 1.180 1.190 1.180 1.180 202,000 238,360 1.1800 0.348 0.348 0.350 0.348 0.348 685,924 0.3475 0.00%
2004-11-16 0 1.180 1.180 1.190 1.170 1.200 550,000 649,400 1.1807 0.348 0.348 0.350 0.345 0.353 1,867,614 0.3477 -0.84%
2004-11-15 0 1.190 1.180 1.190 1.190 1.190 392,000 466,480 1.1900 0.350 0.348 0.350 0.350 0.350 1,331,099 0.3504 -0.83%
2004-11-12 0 1.200 1.190 1.200 1.190 1.200 1,308,000 1,567,440 1.1983 0.353 0.350 0.353 0.350 0.353 4,441,525 0.3529 0.84%
2004-11-11 0 1.190 1.180 1.190 1.190 1.210 724,000 864,540 1.1941 0.350 0.348 0.350 0.350 0.356 2,458,459 0.3517 -0.83%
2004-11-10 0 1.200 1.190 1.200 1.200 1.220 358,000 430,840 1.2035 0.353 0.350 0.353 0.353 0.359 1,215,647 0.3544 0.00%
2004-11-09 0 1.200 1.190 1.200 1.180 1.200 636,400 760,720 1.1953 0.353 0.350 0.353 0.348 0.353 2,160,999 0.3520 1.69%
2004-11-08 0 1.180 1.180 1.190 1.180 1.190 778,000 919,180 1.1815 0.348 0.348 0.350 0.348 0.350 2,641,824 0.3479 0.85%
2004-11-05 0 1.170 1.170 1.180 1.170 1.180 534,000 627,860 1.1758 0.345 0.345 0.348 0.345 0.348 1,813,283 0.3463 0.00%
2004-11-04 0 1.170 1.170 1.180 1.160 1.170 690,000 804,800 1.1664 0.345 0.345 0.348 0.342 0.345 2,343,006 0.3435 -0.85%
2004-11-03 0 1.180 1.170 1.180 1.160 1.180 316,000 370,520 1.1725 0.348 0.345 0.348 0.342 0.348 1,073,029 0.3453 0.00%
2004-11-02 0 1.180 1.160 1.180 1.160 1.190 360,000 421,480 1.1708 0.348 0.342 0.348 0.342 0.350 1,222,438 0.3448 2.61%
2004-11-01 0 1.150 1.150 1.160 1.140 1.150 244,000 279,600 1.1459 0.339 0.339 0.342 0.336 0.339 828,541 0.3375 0.00%
2004-10-29 0 1.150 1.150 1.160 1.150 1.160 260,000 300,100 1.1542 0.339 0.339 0.342 0.339 0.342 882,872 0.3399 -1.71%
2004-10-28 0 1.170 1.160 1.180 1.150 1.170 440,000 511,100 1.1616 0.345 0.342 0.348 0.339 0.345 1,494,091 0.3421 1.74%
2004-10-27 0 1.150 1.150 1.170 1.130 1.170 358,000 413,380 1.1547 0.339 0.339 0.345 0.333 0.345 1,215,647 0.3400 0.88%
2004-10-26 0 1.140 1.140 1.150 1.130 1.140 382,000 433,280 1.1342 0.336 0.336 0.339 0.333 0.336 1,297,143 0.3340 0.00%
2004-10-25 0 1.140 1.140 1.150 1.140 1.150 534,000 609,760 1.1419 0.336 0.336 0.339 0.336 0.339 1,813,283 0.3363 -1.72%
2004-10-21 0 1.160 1.150 1.160 1.150 1.180 478,000 558,540 1.1685 0.342 0.339 0.342 0.339 0.348 1,623,126 0.3441 -1.69%
2004-10-20 0 1.180 1.180 1.190 1.170 1.190 780,000 919,420 1.1787 0.348 0.348 0.350 0.345 0.350 2,648,616 0.3471 0.85%
2004-10-19 0 1.170 1.160 1.170 1.160 1.170 322,000 375,640 1.1666 0.345 0.342 0.345 0.342 0.345 1,093,403 0.3436 -0.85%
2004-10-18 0 1.180 1.160 1.180 1.170 1.180 206,000 241,060 1.1702 0.348 0.342 0.348 0.345 0.348 699,506 0.3446 0.00%
2004-10-15 0 1.180 1.170 1.180 1.170 1.180 258,000 303,220 1.1753 0.348 0.345 0.348 0.345 0.348 876,081 0.3461 0.00%
2004-10-14 0 1.180 1.180 1.200 1.180 1.200 160,000 190,800 1.1925 0.348 0.348 0.353 0.348 0.353 543,306 0.3512 -2.48%
2004-10-13 0 1.210 1.200 1.220 1.200 1.230 550,000 662,480 1.2045 0.356 0.353 0.359 0.353 0.362 1,867,614 0.3547 -1.63%
2004-10-12 0 1.230 1.210 1.230 1.200 1.230 234,000 284,940 1.2177 0.362 0.356 0.362 0.353 0.362 794,585 0.3586 2.50%
2004-10-11 0 1.200 1.200 1.210 1.200 1.210 494,000 593,800 1.2020 0.353 0.353 0.356 0.353 0.356 1,677,457 0.3540 0.00%
2004-10-08 0 1.200 1.200 1.210 1.200 1.220 788,000 953,520 1.2101 0.353 0.353 0.356 0.353 0.359 2,675,781 0.3564 -1.64%
2004-10-07 0 1.220 1.210 1.230 1.200 1.230 1,102,000 1,340,260 1.2162 0.359 0.356 0.362 0.353 0.362 3,742,019 0.3582 1.67%
2004-10-06 0 1.200 1.200 1.210 1.200 1.220 532,000 642,860 1.2084 0.353 0.353 0.356 0.353 0.359 1,806,492 0.3559 -0.83%
2004-10-05 0 1.210 1.200 1.220 1.200 1.220 942,000 1,138,680 1.2088 0.356 0.353 0.359 0.353 0.359 3,198,713 0.3560 -0.82%
2004-10-04 0 1.220 1.220 1.230 1.200 1.220 783,000 951,570 1.2153 0.359 0.359 0.362 0.353 0.359 2,658,803 0.3579 3.39%
2004-09-30 0 1.180 1.170 1.190 1.170 1.180 574,000 675,600 1.1770 0.348 0.345 0.350 0.345 0.348 1,949,110 0.3466 0.85%
2004-09-28 0 1.170 1.170 1.180 1.160 1.180 608,000 711,380 1.1700 0.345 0.345 0.348 0.342 0.348 2,064,562 0.3446 -0.85%
2004-09-27 0 1.180 1.180 1.190 1.180 1.190 406,000 479,680 1.1815 0.348 0.348 0.350 0.348 0.350 1,378,638 0.3479 -0.84%
2004-09-24 0 1.190 1.190 1.200 1.170 1.210 518,000 615,120 1.1875 0.350 0.350 0.353 0.345 0.356 1,758,953 0.3497 -1.65%
2004-09-23 0 1.210 1.200 1.210 1.170 1.210 1,288,000 1,530,120 1.1880 0.356 0.353 0.356 0.345 0.356 4,373,612 0.3499 0.00%
2004-09-22 0 1.210 1.200 1.210 1.200 1.240 2,515,000 3,087,040 1.2275 0.356 0.353 0.356 0.353 0.365 8,540,088 0.3615 -2.42%
2004-09-21 0 1.240 1.230 1.240 1.170 1.250 3,164,000 3,811,140 1.2045 0.365 0.362 0.365 0.345 0.368 10,743,872 0.3547 5.98%
2004-09-20 0 1.170 1.170 1.180 1.170 1.190 1,968,000 2,315,020 1.1763 0.345 0.345 0.348 0.345 0.350 6,682,661 0.3464 -0.85%
2004-09-17 0 1.180 1.170 1.180 1.160 1.190 2,298,000 2,702,280 1.1759 0.348 0.345 0.348 0.342 0.350 7,803,230 0.3463 2.61%
2004-09-16 0 1.150 1.140 1.150 1.120 1.150 1,277,029 1,454,922 1.1393 0.339 0.336 0.339 0.330 0.339 4,336,358 0.3355 2.68%
2004-09-15 0 1.120 1.110 1.120 1.110 1.130 958,000 1,065,060 1.1118 0.330 0.327 0.330 0.327 0.333 3,253,044 0.3274 0.90%
2004-09-14 0 1.110 1.110 1.120 1.100 1.120 1,316,000 1,460,260 1.1096 0.327 0.327 0.330 0.324 0.330 4,468,690 0.3268 -0.89%
2004-09-13 0 1.120 1.100 1.130 1.100 1.130 2,668,000 2,988,060 1.1200 0.330 0.324 0.333 0.324 0.333 9,059,624 0.3298 0.00%
2004-09-10 0 1.120 1.110 1.120 1.110 1.120 1,387,200 1,547,544 1.1156 0.330 0.327 0.330 0.327 0.330 4,710,461 0.3285 0.00%
2004-09-09 0 1.120 1.120 1.130 1.120 1.140 1,684,000 1,902,760 1.1299 0.330 0.330 0.333 0.330 0.336 5,718,294 0.3327 -1.75%
2004-09-08 0 1.140 1.140 1.150 1.140 1.170 1,300,000 1,498,260 1.1525 0.336 0.336 0.339 0.336 0.345 4,414,360 0.3394 -1.72%
2004-09-07 0 1.160 1.160 1.170 1.150 1.170 1,357,000 1,573,050 1.1592 0.342 0.342 0.345 0.339 0.345 4,607,912 0.3414 -0.85%
2004-09-06 0 1.170 1.150 1.170 1.130 1.170 1,670,000 1,918,520 1.1488 0.345 0.339 0.345 0.333 0.345 5,670,754 0.3383 2.63%
2004-09-03 0 1.140 1.120 1.140 1.120 1.150 2,330,000 2,634,520 1.1307 0.336 0.330 0.336 0.330 0.339 7,911,891 0.3330 2.70%
2004-09-02 0 1.110 1.100 1.120 1.050 1.120 2,919,500 3,169,345 1.0856 0.327 0.324 0.330 0.309 0.330 9,913,633 0.3197 5.71%
2004-09-01 0 1.050 1.050 1.060 1.050 1.070 1,388,000 1,470,920 1.0597 0.309 0.309 0.312 0.309 0.315 4,713,178 0.3121 -0.94%
2004-08-31 0 1.060 1.050 1.070 1.060 1.070 468,000 497,300 1.0626 0.312 0.309 0.315 0.312 0.315 1,589,169 0.3129 -0.93%
2004-08-30 0 1.070 1.060 1.070 1.070 1.080 394,000 423,600 1.0751 0.315 0.312 0.315 0.315 0.318 1,337,891 0.3166 0.00%
2004-08-27 0 1.070 1.060 1.070 1.070 1.080 648,000 698,740 1.0783 0.315 0.312 0.315 0.315 0.318 2,200,389 0.3176 -0.93%
2004-08-26 0 1.080 1.080 1.090 1.070 1.090 430,000 465,860 1.0834 0.318 0.318 0.321 0.315 0.321 1,460,134 0.3191 2.86%
2004-08-25 0 1.050 1.050 1.060 1.050 1.060 1,144,000 1,204,320 1.0527 0.309 0.309 0.312 0.309 0.312 3,884,637 0.3100 0.00%
2004-08-24 0 1.050 1.040 1.050 1.040 1.050 664,000 693,160 1.0439 0.309 0.306 0.309 0.306 0.309 2,254,719 0.3074 0.96%
2004-08-23 0 1.040 1.040 1.050 1.040 1.040 436,000 453,440 1.0400 0.306 0.306 0.309 0.306 0.306 1,480,508 0.3063 -0.95%
2004-08-20 0 1.050 1.040 1.050 1.040 1.050 288,000 300,220 1.0424 0.309 0.306 0.309 0.306 0.309 977,950 0.3070 0.96%
2004-08-19 0 1.040 1.040 1.050 1.030 1.040 512,000 530,220 1.0356 0.306 0.306 0.309 0.303 0.306 1,738,579 0.3050 1.96%
2004-08-18 0 1.020 1.020 1.030 1.010 1.040 366,000 373,760 1.0212 0.300 0.300 0.303 0.297 0.306 1,242,812 0.3007 -0.97%
2004-08-17 0 1.030 1.020 1.030 1.020 1.040 402,000 416,600 1.0363 0.303 0.300 0.303 0.300 0.306 1,365,056 0.3052 0.98%
2004-08-16 0 1.020 1.010 1.020 1.000 1.050 920,000 941,840 1.0237 0.300 0.297 0.300 0.294 0.309 3,124,008 0.3015 -4.67%
2004-08-13 0 1.070 1.060 1.070 1.060 1.100 440,000 470,560 1.0695 0.315 0.312 0.315 0.312 0.324 1,494,091 0.3149 -1.83%
2004-08-12 0 1.090 1.090 1.100 1.090 1.100 704,000 771,520 1.0959 0.321 0.321 0.324 0.321 0.324 2,390,546 0.3227 0.00%
2004-08-11 0 1.090 1.090 1.110 1.090 1.140 1,310,000 1,466,240 1.1193 0.321 0.321 0.327 0.321 0.336 4,448,316 0.3296 -2.68%
2004-08-10 0 1.120 1.120 1.130 1.120 1.140 940,000 1,060,820 1.1285 0.330 0.330 0.333 0.330 0.336 3,191,922 0.3323 -0.88%
2004-08-09 0 1.130 1.120 1.140 1.130 1.140 726,000 822,660 1.1331 0.333 0.330 0.336 0.333 0.336 2,465,250 0.3337 0.00%
2004-08-06 0 1.130 1.130 1.140 1.120 1.150 608,000 688,400 1.1322 0.333 0.333 0.336 0.330 0.339 2,064,562 0.3334 -0.88%
2004-08-05 0 1.140 1.130 1.150 1.120 1.150 834,000 945,820 1.1341 0.336 0.333 0.339 0.330 0.339 2,831,982 0.3340 1.79%
2004-08-04 0 1.120 1.120 1.130 1.120 1.150 1,250,000 1,418,320 1.1347 0.330 0.330 0.333 0.330 0.339 4,244,577 0.3341 -1.06%
2004-08-03 0 1.160 1.160 1.170 1.160 1.180 1,292,000 1,517,580 1.1746 0.333 0.333 0.336 0.333 0.339 4,495,712 0.3376 0.00%
2004-08-02 0 1.160 1.150 1.180 1.150 1.180 1,772,000 2,071,540 1.1690 0.333 0.330 0.339 0.330 0.339 6,165,945 0.3360 -0.85%
2004-07-30 0 1.170 1.160 1.170 1.150 1.170 350,000 404,940 1.1570 0.336 0.333 0.336 0.330 0.336 1,217,879 0.3325 2.63%
2004-07-29 0 1.140 1.140 1.150 1.140 1.150 342,000 391,840 1.1457 0.328 0.328 0.330 0.328 0.330 1,190,041 0.3293 0.00%
2004-07-28 0 1.140 1.130 1.150 1.130 1.140 380,000 432,380 1.1378 0.328 0.325 0.330 0.325 0.328 1,322,268 0.3270 0.00%
2004-07-27 0 1.140 1.140 1.150 1.140 1.150 220,000 252,100 1.1459 0.328 0.328 0.330 0.328 0.330 765,524 0.3293 -0.87%
2004-07-26 0 1.150 1.130 1.150 1.130 1.150 266,000 301,080 1.1319 0.330 0.325 0.330 0.325 0.330 925,588 0.3253 0.00%
2004-07-23 0 1.150 1.140 1.150 1.140 1.150 492,000 562,000 1.1423 0.330 0.328 0.330 0.328 0.330 1,711,989 0.3283 0.00%
2004-07-22 0 1.150 1.150 1.160 1.140 1.160 616,000 708,300 1.1498 0.330 0.330 0.333 0.328 0.333 2,143,466 0.3304 0.00%
2004-07-21 0 1.150 1.150 1.170 1.140 1.170 672,000 780,540 1.1615 0.330 0.330 0.336 0.328 0.336 2,338,327 0.3338 0.88%
2004-07-20 0 1.140 1.140 1.150 1.140 1.160 824,000 948,560 1.1512 0.328 0.328 0.330 0.328 0.333 2,867,234 0.3308 -1.72%
2004-07-19 0 1.160 1.160 1.170 1.150 1.160 472,000 544,600 1.1538 0.333 0.333 0.336 0.330 0.333 1,642,396 0.3316 1.75%
2004-07-16 0 1.140 1.140 1.150 1.140 1.150 310,000 355,000 1.1452 0.328 0.328 0.330 0.328 0.330 1,078,692 0.3291 -0.87%
2004-07-15 0 1.150 1.140 1.160 1.140 1.150 484,000 556,260 1.1493 0.330 0.328 0.333 0.328 0.330 1,684,152 0.3303 0.88%
2004-07-14 0 1.140 1.140 1.150 1.140 1.160 834,000 955,880 1.1461 0.328 0.328 0.330 0.328 0.333 2,902,031 0.3294 0.00%
2004-07-13 0 1.140 1.140 1.150 1.140 1.180 2,522,000 2,903,720 1.1514 0.328 0.328 0.330 0.328 0.339 8,775,685 0.3309 -4.20%
2004-07-12 0 1.190 1.180 1.190 1.180 1.200 2,112,000 2,511,840 1.1893 0.342 0.339 0.342 0.339 0.345 7,349,027 0.3418 0.00%
2004-07-09 0 1.190 1.190 1.200 1.180 1.230 3,834,000 4,586,600 1.1963 0.342 0.342 0.345 0.339 0.353 13,340,989 0.3438 0.85%
2004-07-08 0 1.180 1.180 1.210 1.180 1.260 4,340,000 5,318,120 1.2254 0.339 0.339 0.348 0.339 0.362 15,101,694 0.3522 -4.84%
2004-07-07 0 1.240 1.240 1.260 1.210 1.250 4,194,000 5,159,340 1.2302 0.356 0.356 0.362 0.348 0.359 14,593,664 0.3535 2.48%
2004-07-06 0 1.210 1.200 1.210 1.180 1.240 7,588,000 9,211,080 1.2139 0.348 0.345 0.348 0.339 0.356 26,403,606 0.3489 3.42%
2004-07-05 0 1.170 1.160 1.170 1.140 1.180 1,970,000 2,273,940 1.1543 0.336 0.333 0.336 0.328 0.339 6,854,916 0.3317 2.63%
2004-07-02 0 1.140 1.130 1.140 1.120 1.140 1,218,000 1,374,640 1.1286 0.328 0.325 0.328 0.322 0.328 4,238,217 0.3243 0.88%
2004-06-30 0 1.130 1.120 1.130 1.120 1.140 1,258,000 1,419,840 1.1286 0.325 0.322 0.325 0.322 0.328 4,377,403 0.3244 0.89%
2004-06-29 0 1.120 1.110 1.120 1.120 1.130 764,000 856,120 1.1206 0.322 0.319 0.322 0.322 0.325 2,658,455 0.3220 -0.88%
2004-06-28 0 1.130 1.120 1.130 1.130 1.140 810,000 917,720 1.1330 0.325 0.322 0.325 0.325 0.328 2,818,519 0.3256 0.00%
2004-06-25 0 1.130 1.120 1.130 1.130 1.140 914,000 1,032,840 1.1300 0.325 0.322 0.325 0.325 0.328 3,180,403 0.3248 0.00%
2004-06-24 0 1.130 1.120 1.130 1.110 1.130 2,376,000 2,677,480 1.1269 0.325 0.322 0.325 0.319 0.325 8,267,655 0.3238 3.67%
2004-06-23 0 1.090 1.090 1.100 1.090 1.120 3,894,000 4,301,520 1.1047 0.313 0.313 0.316 0.313 0.322 13,549,768 0.3175 -1.80%
2004-06-21 0 1.110 1.100 1.110 1.100 1.110 1,320,000 1,460,600 1.1065 0.319 0.316 0.319 0.316 0.319 4,593,142 0.3180 1.83%
2004-06-18 0 1.090 1.080 1.100 1.050 1.160 3,792,000 4,145,360 1.0932 0.313 0.310 0.316 0.302 0.333 13,194,844 0.3142 -6.03%
2004-06-17 0 1.160 1.150 1.160 1.150 1.250 958,000 1,124,220 1.1735 0.333 0.330 0.333 0.330 0.359 3,333,508 0.3372 -7.20%
2004-06-16 0 1.250 1.240 1.250 1.240 1.260 280,000 351,220 1.2544 0.359 0.356 0.359 0.356 0.362 974,303 0.3605 -0.79%
2004-06-15 0 1.260 1.250 1.260 1.250 1.260 268,000 337,020 1.2575 0.362 0.359 0.362 0.359 0.362 932,547 0.3614 0.80%
2004-06-14 0 1.250 1.250 1.260 1.240 1.300 740,000 937,820 1.2673 0.359 0.359 0.362 0.356 0.374 2,574,943 0.3642 -2.34%
2004-06-11 0 1.280 1.280 1.290 1.280 1.300 652,000 843,620 1.2939 0.368 0.368 0.371 0.368 0.374 2,268,734 0.3718 -0.78%
2004-06-10 0 1.290 1.290 1.300 1.270 1.290 402,000 514,280 1.2793 0.371 0.371 0.374 0.365 0.371 1,398,820 0.3677 -0.77%
2004-06-09 0 1.300 1.300 1.310 1.300 1.330 506,000 662,980 1.3102 0.374 0.374 0.376 0.374 0.382 1,760,704 0.3765 -2.26%
2004-06-08 0 1.330 1.320 1.330 1.320 1.350 852,000 1,138,340 1.3361 0.382 0.379 0.382 0.379 0.388 2,964,664 0.3840 0.00%
2004-06-07 0 1.330 1.330 1.340 1.330 1.360 846,000 1,135,460 1.3422 0.382 0.382 0.385 0.382 0.391 2,943,786 0.3857 0.76%
2004-06-04 0 1.320 1.310 1.330 1.290 1.330 1,902,000 2,519,140 1.3245 0.379 0.376 0.382 0.371 0.382 6,618,300 0.3806 0.76%
2004-06-03 0 1.310 1.330 1.340 1.300 1.400 3,048,000 4,119,300 1.3515 0.376 0.382 0.385 0.374 0.402 10,605,982 0.3884 -5.76%
2004-06-02 0 1.390 1.380 1.390 1.350 1.410 1,684,000 2,337,660 1.3882 0.399 0.397 0.399 0.388 0.405 5,859,736 0.3989 4.51%
2004-06-01 0 1.330 1.330 1.340 1.330 1.490 3,928,000 5,544,340 1.4115 0.382 0.382 0.385 0.382 0.428 13,668,077 0.4056 -10.14%
2004-05-31 0 1.480 1.470 1.480 1.470 1.530 2,302,000 3,430,220 1.4901 0.425 0.422 0.425 0.422 0.440 8,010,161 0.4282 2.78%
2004-05-28 0 1.440 1.430 1.440 1.400 1.460 1,038,000 1,492,940 1.4383 0.414 0.411 0.414 0.402 0.420 3,611,880 0.4133 5.11%
2004-05-27 0 1.370 1.360 1.380 1.330 1.370 1,084,000 1,463,100 1.3497 0.394 0.391 0.397 0.382 0.394 3,771,944 0.3879 6.20%
2004-05-25 0 1.290 1.270 1.290 1.250 1.290 1,128,000 1,436,220 1.2732 0.371 0.365 0.371 0.359 0.371 3,925,048 0.3659 3.20%
2004-05-24 0 1.250 1.240 1.250 1.220 1.260 1,098,000 1,364,580 1.2428 0.359 0.356 0.359 0.351 0.362 3,820,659 0.3572 6.84%
2004-05-21 0 1.170 1.170 1.180 1.150 1.200 1,242,000 1,462,800 1.1778 0.336 0.336 0.339 0.330 0.345 4,321,729 0.3385 2.63%
2004-05-20 0 1.140 1.130 1.140 1.140 1.190 506,000 589,340 1.1647 0.328 0.325 0.328 0.328 0.342 1,760,704 0.3347 -4.20%
2004-05-19 0 1.190 1.160 1.190 1.150 1.200 422,000 496,540 1.1766 0.342 0.333 0.342 0.330 0.345 1,468,414 0.3381 6.25%
2004-05-18 0 1.120 1.100 1.120 1.060 1.140 1,194,000 1,308,760 1.0961 0.322 0.316 0.322 0.305 0.328 4,154,706 0.3150 5.66%
2004-05-17 0 1.060 1.060 1.070 1.050 1.120 1,498,000 1,609,300 1.0743 0.305 0.305 0.308 0.302 0.322 5,212,520 0.3087 -7.83%
2004-05-14 0 1.150 1.140 1.170 1.100 1.180 828,000 957,820 1.1568 0.330 0.328 0.336 0.316 0.339 2,881,153 0.3324 -5.74%
2004-05-13 0 1.220 1.170 1.220 1.170 1.220 478,000 569,340 1.1911 0.351 0.336 0.351 0.336 0.351 1,663,274 0.3423 0.00%
2004-05-12 0 1.220 1.220 1.230 1.190 1.250 736,000 887,780 1.2062 0.351 0.351 0.353 0.342 0.359 2,561,025 0.3467 1.67%
2004-05-11 0 1.200 1.190 1.240 1.200 1.250 436,000 529,300 1.2140 0.345 0.342 0.356 0.345 0.359 1,517,129 0.3489 -0.83%
2004-05-10 0 1.210 1.150 1.210 1.200 1.300 1,504,000 1,868,600 1.2424 0.348 0.330 0.348 0.345 0.374 5,233,398 0.3571 -8.33%
2004-05-07 0 1.320 1.310 1.320 1.320 1.330 988,000 1,310,160 1.3261 0.379 0.376 0.379 0.379 0.382 3,437,897 0.3811 -1.49%
2004-05-06 0 1.340 1.330 1.350 1.330 1.350 914,000 1,223,460 1.3386 0.385 0.382 0.388 0.382 0.388 3,180,403 0.3847 0.00%
2004-05-05 0 1.340 1.330 1.340 1.280 1.380 2,542,000 3,360,480 1.3220 0.385 0.382 0.385 0.368 0.397 8,845,278 0.3799 5.51%
2004-05-04 0 1.270 1.260 1.270 1.260 1.270 1,004,000 1,273,980 1.2689 0.365 0.362 0.365 0.362 0.365 3,493,572 0.3647 1.60%
2004-05-03 0 1.250 1.240 1.250 1.240 1.280 822,000 1,038,040 1.2628 0.359 0.356 0.359 0.356 0.368 2,860,275 0.3629 -2.34%
2004-04-30 0 1.280 1.270 1.290 1.250 1.440 2,128,000 2,832,780 1.3312 0.368 0.365 0.371 0.359 0.414 7,404,701 0.3826 -11.11%
2004-04-29 0 1.440 1.420 1.430 1.420 1.550 1,980,000 2,928,160 1.4789 0.414 0.408 0.411 0.408 0.445 6,889,713 0.4250 -7.10%
2004-04-28 0 1.550 1.550 1.560 1.540 1.550 984,000 1,523,440 1.5482 0.445 0.445 0.448 0.443 0.445 3,423,978 0.4449 0.65%
2004-04-27 0 1.540 1.530 1.550 1.540 1.560 1,044,000 1,614,600 1.5466 0.443 0.440 0.445 0.443 0.448 3,632,758 0.4445 -1.91%
2004-04-26 0 1.570 1.570 1.580 1.570 1.630 1,914,000 3,056,100 1.5967 0.451 0.451 0.454 0.451 0.468 6,660,056 0.4589 -1.87%
2004-04-23 0 1.600 1.600 1.610 1.600 1.630 700,000 1,128,820 1.6126 0.460 0.460 0.463 0.460 0.468 2,435,757 0.4634 -1.23%
2004-04-22 0 1.620 1.600 1.610 1.610 1.630 1,300,000 2,099,960 1.6154 0.466 0.460 0.463 0.463 0.468 4,523,549 0.4642 0.00%
2004-04-21 0 1.620 1.610 1.620 1.590 1.620 2,460,000 3,955,360 1.6079 0.466 0.463 0.466 0.457 0.466 8,559,946 0.4621 0.00%
2004-04-20 0 1.620 1.610 1.620 1.610 1.660 1,954,000 3,176,960 1.6259 0.466 0.463 0.466 0.463 0.477 6,799,242 0.4673 -0.61%
2004-04-19 0 1.630 1.620 1.630 1.620 1.640 638,000 1,039,220 1.6289 0.468 0.466 0.468 0.466 0.471 2,220,019 0.4681 0.62%
2004-04-16 0 1.620 1.610 1.620 1.610 1.640 1,705,590 2,773,812 1.6263 0.466 0.463 0.466 0.463 0.471 5,934,861 0.4674 -0.61%
2004-04-15 0 1.630 1.620 1.630 1.630 1.650 1,620,000 2,650,900 1.6364 0.468 0.466 0.468 0.468 0.474 5,637,038 0.4703 -0.61%
2004-04-14 0 1.640 1.640 1.650 1.630 1.660 848,000 1,396,180 1.6464 0.471 0.471 0.474 0.468 0.477 2,950,746 0.4732 -1.80%
2004-04-13 0 1.670 1.660 1.670 1.660 1.690 810,800 1,359,756 1.6771 0.480 0.477 0.480 0.477 0.486 2,821,303 0.4820 0.00%
2004-04-08 0 1.670 1.660 1.670 1.650 1.670 892,000 1,484,820 1.6646 0.480 0.477 0.480 0.474 0.480 3,103,850 0.4784 1.21%
2004-04-07 0 1.650 1.650 1.660 1.650 1.670 1,681,904 2,797,725 1.6634 0.474 0.474 0.477 0.474 0.480 5,852,442 0.4780 -1.20%
2004-04-06 0 1.670 1.660 1.670 1.660 1.690 1,466,000 2,452,500 1.6729 0.480 0.477 0.480 0.477 0.486 5,101,171 0.4808 0.60%
2004-04-02 0 1.660 1.660 1.670 1.660 1.680 828,000 1,383,100 1.6704 0.477 0.477 0.480 0.477 0.483 2,881,153 0.4801 -0.60%
2004-04-01 0 1.670 1.660 1.680 1.660 1.680 888,000 1,479,900 1.6666 0.480 0.477 0.483 0.477 0.483 3,089,932 0.4789 0.60%
2004-03-31 0 1.660 1.650 1.660 1.650 1.680 2,342,000 3,892,940 1.6622 0.477 0.474 0.477 0.474 0.483 8,149,347 0.4777 0.00%
2004-03-30 0 1.660 1.650 1.660 1.650 1.690 2,484,000 4,152,740 1.6718 0.477 0.474 0.477 0.474 0.486 8,643,458 0.4804 -0.60%
2004-03-29 0 1.670 1.670 1.690 1.670 1.680 1,032,000 1,731,440 1.6778 0.480 0.480 0.486 0.480 0.483 3,591,002 0.4822 -1.18%
2004-03-26 0 1.690 1.680 1.690 1.680 1.710 1,402,000 2,363,060 1.6855 0.486 0.483 0.486 0.483 0.491 4,878,473 0.4844 0.00%
2004-03-25 0 1.690 1.670 1.690 1.680 1.690 1,164,000 1,958,260 1.6824 0.486 0.480 0.486 0.483 0.486 4,050,316 0.4835 -0.59%
2004-03-24 0 1.700 1.690 1.700 1.670 1.700 118,000 198,700 1.6839 0.489 0.486 0.489 0.480 0.489 410,599 0.4839 1.19%
2004-03-23 0 1.680 1.670 1.680 1.630 1.690 510,000 852,680 1.6719 0.483 0.480 0.483 0.468 0.486 1,774,623 0.4805 0.00%
2004-03-22 0 1.680 1.670 1.690 1.650 1.690 838,000 1,406,580 1.6785 0.483 0.480 0.486 0.474 0.486 2,915,949 0.4824 -2.33%
2004-03-19 0 1.720 1.710 1.720 1.710 1.750 782,000 1,349,100 1.7252 0.494 0.491 0.494 0.491 0.503 2,721,089 0.4958 -0.58%
2004-03-18 0 1.730 1.720 1.730 1.720 1.740 1,432,000 2,476,680 1.7295 0.497 0.494 0.497 0.494 0.500 4,982,863 0.4970 1.17%
2004-03-17 0 1.710 1.700 1.720 1.670 1.720 1,658,000 2,820,360 1.7011 0.491 0.489 0.494 0.480 0.494 5,769,265 0.4889 3.64%
2004-03-16 0 1.650 1.640 1.650 1.620 1.650 1,088,000 1,786,740 1.6422 0.474 0.471 0.474 0.466 0.474 3,785,862 0.4720 0.61%
2004-03-15 0 1.640 1.630 1.640 1.600 1.650 772,000 1,258,760 1.6305 0.471 0.468 0.471 0.460 0.474 2,686,292 0.4686 3.80%
2004-03-12 0 1.580 1.570 1.580 1.550 1.580 1,720,000 2,698,400 1.5688 0.454 0.451 0.454 0.445 0.454 5,985,003 0.4509 -2.47%
2004-03-11 0 1.620 1.600 1.620 1.600 1.640 800,000 1,296,360 1.6205 0.466 0.460 0.466 0.460 0.471 2,783,722 0.4657 -2.41%
2004-03-10 0 1.660 1.650 1.660 1.650 1.670 782,000 1,299,020 1.6612 0.477 0.474 0.477 0.474 0.480 2,721,089 0.4774 -0.60%
2004-03-09 0 1.670 1.660 1.670 1.670 1.680 916,000 1,529,900 1.6702 0.480 0.477 0.480 0.480 0.483 3,187,362 0.4800 -0.60%
2004-03-08 0 1.680 1.670 1.690 1.650 1.690 238,000 399,460 1.6784 0.483 0.480 0.486 0.474 0.486 828,157 0.4823 1.82%
2004-03-05 0 1.650 1.650 1.660 1.640 1.660 354,000 584,580 1.6514 0.474 0.474 0.477 0.471 0.477 1,231,797 0.4746 0.00%
2004-03-04 0 1.650 1.640 1.650 1.640 1.660 586,000 966,580 1.6495 0.474 0.471 0.474 0.471 0.477 2,039,077 0.4740 -0.60%
2004-03-03 0 1.660 1.660 1.670 1.660 1.690 914,000 1,530,800 1.6748 0.477 0.477 0.480 0.477 0.486 3,180,403 0.4813 -1.78%
2004-03-02 0 1.690 1.680 1.700 1.690 1.700 454,000 768,480 1.6927 0.486 0.483 0.489 0.486 0.489 1,579,762 0.4865 -0.59%
2004-03-01 0 1.700 1.690 1.710 1.690 1.710 544,000 925,280 1.7009 0.489 0.486 0.491 0.486 0.491 1,892,931 0.4888 0.59%
2004-02-27 0 1.690 1.690 1.710 1.690 1.710 916,000 1,553,940 1.6964 0.486 0.486 0.491 0.486 0.491 3,187,362 0.4875 -0.59%
2004-02-26 0 1.700 1.690 1.700 1.690 1.710 432,000 735,320 1.7021 0.489 0.486 0.489 0.486 0.491 1,503,210 0.4892 1.19%
2004-02-25 0 1.680 1.680 1.690 1.680 1.720 962,000 1,637,400 1.7021 0.483 0.483 0.486 0.483 0.494 3,347,426 0.4892 -1.75%
2004-02-24 0 1.710 1.710 1.720 1.710 1.720 634,000 1,084,640 1.7108 0.491 0.491 0.494 0.491 0.494 2,206,100 0.4917 0.00%
2004-02-23 0 1.710 1.710 1.720 1.710 1.730 702,000 1,204,660 1.7160 0.491 0.491 0.494 0.491 0.497 2,442,716 0.4932 -1.16%
2004-02-20 0 1.730 1.720 1.730 1.710 1.750 1,084,000 1,868,780 1.7240 0.497 0.494 0.497 0.491 0.503 3,771,944 0.4954 -1.14%
2004-02-19 0 1.750 1.740 1.750 1.730 1.750 644,000 1,122,340 1.7428 0.503 0.500 0.503 0.497 0.503 2,240,896 0.5008 0.57%
2004-02-18 0 1.740 1.730 1.740 1.740 1.760 878,000 1,534,000 1.7472 0.500 0.497 0.500 0.500 0.506 3,055,135 0.5021 0.58%
2004-02-17 0 1.730 1.730 1.740 1.730 1.750 1,274,382 2,212,702 1.7363 0.497 0.497 0.500 0.497 0.503 4,434,407 0.4990 -1.14%
2004-02-16 0 1.750 1.740 1.750 1.740 1.770 752,000 1,314,860 1.7485 0.503 0.500 0.503 0.500 0.509 2,616,699 0.5025 -1.13%
2004-02-13 0 1.770 1.760 1.770 1.750 1.770 980,000 1,726,860 1.7621 0.509 0.506 0.509 0.503 0.509 3,410,060 0.5064 0.00%
2004-02-12 0 1.770 1.760 1.770 1.720 1.770 3,792,000 6,643,840 1.7521 0.509 0.506 0.509 0.494 0.509 13,194,844 0.5035 4.12%
2004-02-11 0 1.700 1.690 1.700 1.690 1.700 752,000 1,272,560 1.6922 0.489 0.486 0.489 0.486 0.489 2,616,699 0.4863 0.00%
2004-02-10 0 1.700 1.680 1.700 1.680 1.720 876,000 1,488,020 1.6987 0.489 0.483 0.489 0.483 0.494 3,048,176 0.4882 -1.16%
2004-02-09 0 1.720 1.710 1.720 1.690 1.720 768,000 1,312,140 1.7085 0.494 0.491 0.494 0.486 0.494 2,672,373 0.4910 1.78%
2004-02-06 0 1.690 1.690 1.700 1.690 1.710 738,000 1,256,000 1.7019 0.486 0.486 0.489 0.486 0.491 2,567,984 0.4891 0.60%
2004-02-05 0 1.680 1.680 1.690 1.680 1.710 966,000 1,629,460 1.6868 0.483 0.483 0.486 0.483 0.491 3,361,345 0.4848 -2.89%
2004-02-04 0 1.730 1.710 1.730 1.710 1.740 410,000 704,600 1.7185 0.497 0.491 0.497 0.491 0.500 1,426,658 0.4939 1.17%
2004-02-03 0 1.710 1.710 1.720 1.700 1.710 396,000 676,040 1.7072 0.491 0.491 0.494 0.489 0.491 1,377,943 0.4906 -0.58%
2004-02-02 0 1.720 1.710 1.720 1.710 1.720 1,068,000 1,831,920 1.7153 0.494 0.491 0.494 0.491 0.494 3,716,269 0.4929 -1.15%
2004-01-30 0 1.740 1.740 1.750 1.740 1.760 408,000 713,380 1.7485 0.500 0.500 0.503 0.500 0.506 1,419,698 0.5025 0.00%
2004-01-29 0 1.740 1.740 1.750 1.720 1.770 2,470,000 4,302,560 1.7419 0.500 0.500 0.503 0.494 0.509 8,594,743 0.5006 -1.69%
2004-01-28 0 1.770 1.770 1.780 1.760 1.800 2,272,000 4,038,900 1.7777 0.509 0.509 0.512 0.506 0.517 7,905,771 0.5109 -2.21%
2004-01-27 0 1.810 1.810 1.820 1.800 1.820 890,000 1,605,740 1.8042 0.520 0.520 0.523 0.517 0.523 3,096,891 0.5185 0.00%
2004-01-26 0 1.810 1.810 1.820 1.810 1.820 348,000 630,980 1.8132 0.520 0.520 0.523 0.520 0.523 1,210,919 0.5211 0.00%
2004-01-21 0 1.810 1.810 1.820 1.800 1.820 530,000 959,760 1.8109 0.520 0.520 0.523 0.517 0.523 1,844,216 0.5204 0.00%
2004-01-20 0 1.810 1.810 1.820 1.780 1.830 762,070 1,384,684 1.8170 0.520 0.520 0.523 0.512 0.526 2,651,739 0.5222 1.69%
2004-01-19 0 1.780 1.780 1.790 1.780 1.800 1,274,000 2,277,940 1.7880 0.512 0.512 0.514 0.512 0.517 4,433,078 0.5139 0.00%
2004-01-16 0 1.780 1.770 1.780 1.760 1.790 1,074,000 1,906,320 1.7750 0.512 0.509 0.512 0.506 0.514 3,737,147 0.5101 0.00%
2004-01-15 0 1.780 1.780 1.790 1.780 1.800 1,154,000 2,068,260 1.7923 0.512 0.512 0.514 0.512 0.517 4,015,519 0.5151 -1.11%
2004-01-14 0 1.800 1.780 1.800 1.790 1.820 1,516,000 2,732,000 1.8021 0.517 0.512 0.517 0.514 0.523 5,275,154 0.5179 -1.10%
2004-01-13 0 1.820 1.810 1.820 1.800 1.820 1,672,000 3,022,060 1.8075 0.523 0.520 0.523 0.517 0.523 5,817,980 0.5194 0.00%
2004-01-12 0 1.820 1.810 1.830 1.770 1.830 900,000 1,633,180 1.8146 0.523 0.520 0.526 0.509 0.526 3,131,688 0.5215 0.00%
2004-01-09 0 1.820 1.810 1.830 1.820 1.860 1,378,800 2,536,048 1.8393 0.523 0.520 0.526 0.523 0.535 4,797,745 0.5286 -1.09%
2004-01-08 0 1.840 1.820 1.840 1.810 1.870 1,738,000 3,191,060 1.8361 0.529 0.523 0.529 0.520 0.537 6,047,637 0.5277 1.10%
2004-01-07 0 1.820 1.820 1.830 1.770 1.830 2,578,000 4,651,620 1.8044 0.523 0.523 0.526 0.509 0.526 8,970,545 0.5185 2.82%
2004-01-06 0 1.770 1.770 1.780 1.760 1.780 998,000 1,768,340 1.7719 0.509 0.509 0.512 0.506 0.512 3,472,694 0.5092 0.00%
2004-01-05 0 1.770 1.760 1.770 1.760 1.770 1,607,122 2,833,999 1.7634 0.509 0.506 0.509 0.506 0.509 5,592,227 0.5068 -0.56%
2004-01-02 0 1.780 1.770 1.780 1.770 1.790 1,736,000 3,093,020 1.7817 0.512 0.509 0.512 0.509 0.514 6,040,677 0.5120 0.56%
2003-12-31 0 1.770 1.780 1.790 1.770 1.780 1,074,000 1,905,700 1.7744 0.509 0.512 0.514 0.509 0.512 3,737,147 0.5099 0.00%
2003-12-30 0 1.770 1.760 1.770 1.740 1.780 1,516,000 2,662,020 1.7559 0.509 0.506 0.509 0.500 0.512 5,275,154 0.5046 0.63%
2003-12-29 0 1.790 1.790 1.800 1.780 1.800 538,000 959,980 1.7843 0.506 0.506 0.508 0.503 0.508 1,905,046 0.5039 -0.56%
2003-12-24 0 1.800 1.780 1.800 1.770 1.800 1,262,000 2,255,680 1.7874 0.508 0.503 0.508 0.500 0.508 4,468,713 0.5048 1.69%
2003-12-23 0 1.770 1.760 1.770 1.760 1.800 1,038,000 1,840,380 1.7730 0.500 0.497 0.500 0.497 0.508 3,675,534 0.5007 -1.12%
2003-12-22 0 1.790 1.780 1.790 1.740 1.790 1,490,856 2,651,989 1.7788 0.506 0.503 0.506 0.491 0.506 5,279,087 0.5024 3.47%
2003-12-19 0 1.730 1.730 1.750 1.730 1.780 2,798,000 4,897,300 1.7503 0.489 0.489 0.494 0.489 0.503 9,907,654 0.4943 -1.70%
2003-12-18 0 1.760 1.760 1.770 1.730 1.800 2,598,000 4,575,320 1.7611 0.497 0.497 0.500 0.489 0.508 9,199,459 0.4973 -2.22%
2003-12-17 0 1.800 1.790 1.800 1.800 1.820 1,293,776 2,339,546 1.8083 0.508 0.506 0.508 0.508 0.514 4,581,231 0.5107 -1.10%
2003-12-16 0 1.820 1.810 1.820 1.810 1.890 1,126,000 2,062,940 1.8321 0.514 0.511 0.514 0.511 0.534 3,987,140 0.5174 -1.09%
2003-12-15 0 1.840 1.830 1.840 1.830 1.900 1,327,000 2,481,120 1.8697 0.520 0.517 0.520 0.517 0.537 4,698,877 0.5280 -2.13%
2003-12-12 0 1.880 1.870 1.880 1.870 1.890 922,000 1,733,140 1.8798 0.531 0.528 0.531 0.528 0.534 3,264,781 0.5309 0.53%
2003-12-11 0 1.870 1.870 1.880 1.860 1.880 868,000 1,622,900 1.8697 0.528 0.528 0.531 0.525 0.531 3,073,568 0.5280 0.00%
2003-12-10 0 1.870 1.870 1.880 1.860 1.890 1,608,000 3,012,180 1.8732 0.528 0.528 0.531 0.525 0.534 5,693,891 0.5290 -1.06%
2003-12-09 0 1.890 1.880 1.890 1.870 1.890 854,000 1,606,540 1.8812 0.534 0.531 0.534 0.528 0.534 3,023,994 0.5313 1.07%
2003-12-08 0 1.870 1.870 1.880 1.870 1.890 958,000 1,799,740 1.8786 0.528 0.528 0.531 0.528 0.534 3,392,256 0.5305 -0.53%
2003-12-05 0 1.880 1.880 1.890 1.870 1.900 1,596,000 3,007,620 1.8845 0.531 0.531 0.534 0.528 0.537 5,651,399 0.5322 1.08%
2003-12-04 0 1.860 1.860 1.890 1.850 1.930 2,206,000 4,167,300 1.8891 0.525 0.525 0.534 0.522 0.545 7,811,396 0.5335 -2.62%
2003-12-03 0 1.910 1.910 1.930 1.910 1.930 1,452,000 2,791,840 1.9228 0.539 0.539 0.545 0.539 0.545 5,141,499 0.5430 0.00%
2003-12-02 0 1.910 1.910 1.920 1.910 1.980 3,736,000 7,255,140 1.9420 0.539 0.539 0.542 0.539 0.559 13,229,090 0.5484 -2.05%
2003-12-01 0 1.950 1.940 1.950 1.850 1.960 6,870,000 13,229,820 1.9257 0.551 0.548 0.551 0.522 0.554 24,326,513 0.5438 7.14%
2003-11-28 0 1.820 1.820 1.830 1.810 1.820 1,508,000 2,737,080 1.8150 0.514 0.514 0.517 0.511 0.514 5,339,793 0.5126 0.55%
2003-11-27 0 1.810 1.800 1.810 1.800 1.820 1,470,000 2,659,800 1.8094 0.511 0.508 0.511 0.508 0.514 5,205,236 0.5110 0.00%
2003-11-26 0 1.810 1.800 1.810 1.790 1.810 1,642,000 2,953,200 1.7985 0.511 0.508 0.511 0.506 0.511 5,814,284 0.5079 0.00%
2003-11-25 0 1.810 1.810 1.820 1.800 1.830 1,802,000 3,267,300 1.8132 0.511 0.511 0.514 0.508 0.517 6,380,841 0.5120 1.12%
2003-11-24 0 1.790 1.780 1.790 1.780 1.830 1,410,000 2,541,160 1.8022 0.506 0.503 0.506 0.503 0.517 4,992,778 0.5090 0.56%
2003-11-21 0 1.780 1.780 1.790 1.760 1.830 2,150,000 3,833,300 1.7829 0.503 0.503 0.506 0.497 0.517 7,613,101 0.5035 -2.73%
2003-11-20 0 1.830 1.830 1.840 1.830 1.870 2,096,000 3,872,960 1.8478 0.517 0.517 0.520 0.517 0.528 7,421,888 0.5218 -1.08%
2003-11-19 0 1.850 1.840 1.850 1.800 1.870 43,894,000 79,285,040 1.8063 0.522 0.520 0.522 0.508 0.528 155,427,649 0.5101 -3.65%
2003-11-18 1 1.920 - - - - 0 0 - 0.542 - - - - 0 - 0.00%
2003-11-17 1 1.920 - - - - 0 0 - 0.542 - - - - 0 - 0.00%
2003-11-14 0 1.920 1.910 1.920 1.920 1.970 4,268,000 8,292,320 1.9429 0.542 0.539 0.542 0.542 0.556 15,112,890 0.5487 -3.03%
2003-11-13 0 1.980 1.980 1.990 1.910 1.990 6,638,000 12,925,760 1.9472 0.559 0.559 0.562 0.539 0.562 23,505,006 0.5499 4.21%
2003-11-12 0 1.900 1.890 1.900 1.890 1.920 2,892,000 5,506,500 1.9040 0.537 0.534 0.537 0.534 0.542 10,240,506 0.5377 0.53%
2003-11-11 0 1.890 1.880 1.900 1.880 1.920 2,698,000 5,121,700 1.8983 0.534 0.531 0.537 0.531 0.542 9,553,556 0.5361 -0.53%
2003-11-10 0 1.900 1.900 1.910 1.890 1.950 4,506,000 8,647,140 1.9190 0.537 0.537 0.539 0.534 0.551 15,955,643 0.5419 0.53%
2003-11-07 0 1.890 1.890 1.900 1.870 1.980 5,136,000 9,908,460 1.9292 0.534 0.534 0.537 0.528 0.559 18,186,458 0.5448 -3.08%
2003-11-06 0 1.950 1.940 1.950 1.910 2.025 4,257,811 8,399,511 1.9727 0.551 0.548 0.551 0.539 0.572 15,076,811 0.5571 -3.70%
2003-11-05 0 2.025 2.000 2.025 2.000 2.050 2,554,000 5,165,750 2.0226 0.572 0.565 0.572 0.565 0.579 9,043,656 0.5712 -1.22%
2003-11-04 0 2.050 2.025 2.050 2.025 2.100 3,164,523 6,521,896 2.0609 0.579 0.572 0.579 0.572 0.593 11,205,504 0.5820 0.00%
2003-11-03 0 2.050 2.025 2.050 1.970 2.100 6,538,000 13,369,660 2.0449 0.579 0.572 0.579 0.556 0.593 23,150,908 0.5775 3.54%
2003-10-31 0 1.980 1.980 1.990 1.980 2.050 5,258,000 10,487,160 1.9945 0.559 0.559 0.562 0.559 0.579 18,618,458 0.5633 -1.00%
2003-10-30 0 2.000 1.990 2.000 1.970 2.025 5,966,000 11,905,070 1.9955 0.565 0.562 0.565 0.556 0.572 21,125,469 0.5635 1.01%
2003-10-29 0 1.980 1.980 1.990 1.980 2.100 6,296,000 12,810,110 2.0346 0.559 0.559 0.562 0.559 0.593 22,293,992 0.5746 -1.00%
2003-10-28 0 2.000 1.990 2.000 1.930 2.025 6,678,000 13,240,600 1.9827 0.565 0.562 0.565 0.545 0.572 23,646,645 0.5599 5.82%
2003-10-27 0 1.890 1.910 1.920 1.850 1.920 2,323,334 4,426,328 1.9052 0.534 0.539 0.542 0.522 0.542 8,226,873 0.5380 3.28%
2003-10-24 0 1.830 1.820 1.840 1.810 1.850 2,004,000 3,668,520 1.8306 0.517 0.514 0.520 0.511 0.522 7,096,118 0.5170 0.00%
2003-10-23 0 1.830 1.820 1.840 1.830 1.920 4,570,000 8,561,340 1.8734 0.517 0.514 0.520 0.517 0.542 16,182,265 0.5291 -5.18%
2003-10-22 0 1.930 1.920 1.940 1.900 1.950 3,934,617 7,605,940 1.9331 0.545 0.542 0.548 0.537 0.551 13,932,389 0.5459 1.05%
2003-10-21 0 1.910 1.910 1.920 1.900 1.940 3,906,000 7,482,900 1.9157 0.539 0.539 0.542 0.537 0.548 13,831,057 0.5410 1.06%
2003-10-20 0 1.890 1.890 1.900 1.850 1.920 4,948,000 9,342,220 1.8881 0.534 0.534 0.537 0.522 0.542 17,520,755 0.5332 3.28%
2003-10-17 0 1.830 1.830 1.840 1.810 1.890 3,814,000 6,987,180 1.8320 0.517 0.517 0.520 0.511 0.534 13,505,287 0.5174 -2.14%
2003-10-16 0 1.870 1.860 1.880 1.700 1.890 11,361,365 20,395,174 1.7951 0.528 0.525 0.531 0.480 0.534 40,230,333 0.5070 10.65%
2003-10-15 0 1.690 1.680 1.690 1.670 1.710 4,824,000 8,161,720 1.6919 0.477 0.474 0.477 0.472 0.483 17,081,674 0.4778 1.20%
2003-10-14 0 1.670 1.660 1.670 1.670 1.710 6,476,073 10,880,878 1.6802 0.472 0.469 0.472 0.472 0.483 22,931,626 0.4745 1.21%
2003-10-13 0 1.650 1.640 1.650 1.600 1.670 9,269,143 15,266,048 1.6470 0.466 0.463 0.466 0.452 0.472 32,821,823 0.4651 3.77%
2003-10-10 0 1.590 1.580 1.590 1.580 1.630 3,840,000 6,133,040 1.5971 0.449 0.446 0.449 0.446 0.460 13,597,352 0.4510 1.27%
2003-10-09 0 1.570 1.560 1.570 1.560 1.580 2,612,206 4,098,231 1.5689 0.443 0.441 0.443 0.441 0.446 9,249,762 0.4431 0.00%
2003-10-08 0 1.570 1.570 1.580 1.560 1.590 3,126,000 4,921,380 1.5743 0.443 0.443 0.446 0.441 0.449 11,069,094 0.4446 -0.63%
2003-10-07 0 1.580 1.570 1.580 1.560 1.600 2,984,000 4,724,140 1.5832 0.446 0.443 0.446 0.441 0.452 10,566,276 0.4471 0.00%
2003-10-06 0 1.580 1.570 1.580 1.540 1.610 5,680,000 9,014,700 1.5871 0.446 0.443 0.446 0.435 0.455 20,112,750 0.4482 4.64%
2003-10-03 0 1.510 1.510 1.520 1.500 1.520 2,832,000 4,281,100 1.5117 0.426 0.426 0.429 0.424 0.429 10,028,047 0.4269 1.34%
2003-10-02 0 1.490 1.480 1.490 1.480 1.520 2,105,497 3,152,311 1.4972 0.421 0.418 0.421 0.418 0.429 7,455,517 0.4228 0.00%
2003-09-30 0 1.490 1.480 1.500 1.470 1.490 2,356,000 3,498,660 1.4850 0.421 0.418 0.424 0.415 0.421 8,342,542 0.4194 3.47%
2003-09-29 0 1.440 1.440 1.450 1.430 1.450 2,173,800 3,127,804 1.4389 0.407 0.407 0.409 0.404 0.409 7,697,376 0.4063 0.70%
2003-09-26 0 1.430 1.420 1.430 1.420 1.440 2,192,000 3,132,940 1.4293 0.404 0.401 0.404 0.401 0.407 7,761,822 0.4036 0.70%
2003-09-25 0 1.420 1.420 1.430 1.420 1.440 2,054,000 2,935,200 1.4290 0.401 0.401 0.404 0.401 0.407 7,273,167 0.4036 -0.70%
2003-09-24 0 1.430 1.420 1.430 1.410 1.440 2,036,000 2,902,380 1.4255 0.404 0.401 0.404 0.398 0.407 7,209,429 0.4026 0.70%
2003-09-23 0 1.420 1.410 1.420 1.410 1.420 1,944,000 2,752,600 1.4159 0.401 0.398 0.401 0.398 0.401 6,883,659 0.3999 0.00%
2003-09-22 0 1.420 1.410 1.430 1.410 1.430 1,390,000 1,978,940 1.4237 0.401 0.398 0.404 0.398 0.404 4,921,958 0.4021 0.71%
2003-09-19 0 1.410 1.400 1.410 1.400 1.440 1,186,000 1,684,560 1.4204 0.398 0.395 0.398 0.395 0.407 4,199,599 0.4011 -0.70%
2003-09-18 0 1.420 1.410 1.420 1.420 1.440 1,164,000 1,661,340 1.4273 0.401 0.398 0.401 0.401 0.407 4,121,697 0.4031 -0.70%
2003-09-17 0 1.430 1.430 1.440 1.420 1.460 1,202,000 1,728,620 1.4381 0.404 0.404 0.407 0.401 0.412 4,256,254 0.4061 0.70%
2003-09-16 0 1.420 1.420 1.440 1.400 1.420 1,024,411 1,443,583 1.4092 0.401 0.401 0.407 0.395 0.401 3,627,416 0.3980 0.00%
2003-09-15 0 1.420 1.410 1.430 1.410 1.440 1,114,600 1,592,388 1.4287 0.401 0.398 0.404 0.398 0.407 3,946,773 0.4035 1.43%
2003-09-11 0 1.400 1.400 1.420 1.360 1.420 1,286,000 1,799,360 1.3992 0.395 0.395 0.401 0.384 0.401 4,553,697 0.3951 2.94%
2003-09-10 0 1.360 1.350 1.360 1.360 1.450 2,526,000 3,546,540 1.4040 0.384 0.381 0.384 0.384 0.409 8,944,508 0.3965 -6.21%
2003-09-09 0 1.450 1.450 1.460 1.450 1.480 1,100,000 1,610,720 1.4643 0.409 0.409 0.412 0.409 0.418 3,895,075 0.4135 -1.36%
2003-09-08 0 1.470 1.440 1.470 1.440 1.490 1,380,000 2,021,180 1.4646 0.415 0.407 0.415 0.407 0.421 4,886,548 0.4136 -1.34%
2003-09-05 0 1.490 1.480 1.490 1.480 1.500 1,124,000 1,678,140 1.4930 0.421 0.418 0.421 0.418 0.424 3,980,058 0.4216 0.00%
2003-09-04 0 1.490 1.490 1.500 1.480 1.520 1,772,000 2,670,740 1.5072 0.421 0.421 0.424 0.418 0.429 6,274,611 0.4256 -1.97%
2003-09-03 0 1.520 1.510 1.520 1.510 1.530 1,458,000 2,214,380 1.5188 0.429 0.426 0.429 0.426 0.432 5,162,745 0.4289 0.66%
2003-09-02 0 1.510 1.510 1.520 1.510 1.530 838,000 1,273,380 1.5195 0.426 0.426 0.429 0.426 0.432 2,967,339 0.4291 -1.31%
2003-09-01 0 1.530 1.520 1.530 1.520 1.550 1,288,000 1,975,300 1.5336 0.432 0.429 0.432 0.429 0.438 4,560,779 0.4331 0.00%
2003-08-29 0 1.530 1.530 1.540 1.530 1.550 1,386,000 2,132,500 1.5386 0.432 0.432 0.435 0.432 0.438 4,907,794 0.4345 0.00%
2003-08-28 0 1.530 1.520 1.530 1.510 1.560 2,454,583 3,758,949 1.5314 0.432 0.429 0.432 0.426 0.441 8,691,622 0.4325 -1.29%
2003-08-27 0 1.550 1.530 1.550 1.500 1.550 3,112,000 4,742,100 1.5238 0.438 0.432 0.438 0.424 0.438 11,019,521 0.4303 4.73%
2003-08-26 0 1.480 1.480 1.490 1.470 1.530 1,782,000 2,654,120 1.4894 0.418 0.418 0.421 0.415 0.432 6,310,021 0.4206 -1.99%
2003-08-25 0 1.510 1.500 1.510 1.500 1.550 4,996,020 7,645,550 1.5303 0.426 0.424 0.426 0.424 0.438 17,690,792 0.4322 3.42%
2003-08-22 0 1.460 1.450 1.460 1.410 1.460 2,198,527 3,158,928 1.4368 0.412 0.409 0.412 0.398 0.412 7,784,934 0.4058 3.55%
2003-08-21 0 1.410 1.400 1.410 1.400 1.410 1,012,000 1,422,000 1.4051 0.398 0.395 0.398 0.395 0.398 3,583,469 0.3968 0.00%
2003-08-20 0 1.410 1.390 1.410 1.400 1.420 848,000 1,189,660 1.4029 0.398 0.393 0.398 0.395 0.401 3,002,749 0.3962 0.71%
2003-08-19 0 1.400 1.400 1.410 1.400 1.420 1,210,000 1,709,840 1.4131 0.395 0.395 0.398 0.395 0.401 4,284,582 0.3991 -0.71%
2003-08-18 0 1.410 1.410 1.420 1.410 1.430 1,198,000 1,697,560 1.4170 0.398 0.398 0.401 0.398 0.404 4,242,091 0.4002 0.00%
2003-08-15 0 1.410 1.410 1.420 1.410 1.430 1,508,000 2,141,840 1.4203 0.398 0.398 0.401 0.398 0.404 5,339,793 0.4011 0.00%
2003-08-14 0 1.410 1.410 1.420 1.410 1.440 1,344,000 1,902,720 1.4157 0.398 0.398 0.401 0.398 0.407 4,759,073 0.3998 -0.70%
2003-08-13 0 1.420 1.400 1.420 1.370 1.420 3,303,500 4,604,495 1.3938 0.401 0.395 0.401 0.387 0.401 11,697,618 0.3936 2.16%
2003-08-12 0 1.390 1.390 1.400 1.390 1.430 1,542,000 2,167,680 1.4058 0.393 0.393 0.395 0.393 0.404 5,460,187 0.3970 -2.11%
2003-08-11 0 1.420 1.410 1.420 1.410 1.440 1,024,000 1,465,080 1.4307 0.401 0.398 0.401 0.398 0.407 3,625,961 0.4041 -0.70%
2003-08-08 0 1.430 1.420 1.430 1.420 1.440 1,125,000 1,607,370 1.4288 0.404 0.401 0.404 0.401 0.407 3,983,599 0.4035 0.70%
2003-08-07 0 1.420 1.420 1.430 1.420 1.430 1,196,000 1,708,060 1.4281 0.401 0.401 0.404 0.401 0.404 4,235,009 0.4033 0.00%
2003-08-06 0 1.420 1.420 1.430 1.420 1.480 1,211,000 1,739,990 1.4368 0.401 0.401 0.404 0.401 0.418 4,288,123 0.4058 0.00%
2003-08-05 0 1.420 1.420 1.430 1.420 1.450 1,672,617 2,403,791 1.4371 0.401 0.401 0.404 0.401 0.409 5,922,699 0.4059 -0.70%
2003-08-04 0 1.430 1.430 1.440 1.430 1.450 868,000 1,247,240 1.4369 0.404 0.404 0.407 0.404 0.409 3,073,568 0.4058 0.00%
2003-08-01 0 1.430 1.430 1.440 1.430 1.460 1,418,000 2,046,540 1.4433 0.404 0.404 0.407 0.404 0.412 5,021,106 0.4076 0.00%
2003-07-31 0 1.430 1.420 1.440 1.410 1.450 1,676,000 2,401,140 1.4327 0.404 0.401 0.407 0.398 0.409 5,934,678 0.4046 0.00%
2003-07-30 0 1.430 1.430 1.450 1.430 1.470 1,894,000 2,740,980 1.4472 0.404 0.404 0.409 0.404 0.415 6,706,611 0.4087 -2.72%
2003-07-29 0 1.470 1.460 1.470 1.450 1.510 2,546,263 3,767,911 1.4798 0.415 0.412 0.415 0.409 0.426 9,016,259 0.4179 0.00%
2003-07-28 0 1.470 1.460 1.470 1.410 1.480 2,784,000 4,041,460 1.4517 0.415 0.412 0.415 0.398 0.418 9,858,080 0.4100 5.00%
2003-07-25 0 1.400 1.400 1.410 1.380 1.450 2,867,958 4,009,663 1.3981 0.395 0.395 0.398 0.390 0.409 10,155,374 0.3948 -3.45%
2003-07-24 0 1.450 1.450 1.460 1.440 1.500 1,515,963 2,234,687 1.4741 0.409 0.409 0.412 0.407 0.424 5,367,990 0.4163 -3.33%
2003-07-23 0 1.500 1.500 1.510 1.500 1.540 1,352,000 2,060,820 1.5243 0.424 0.424 0.426 0.424 0.435 4,787,401 0.4305 -1.32%
2003-07-22 0 1.520 1.510 1.530 1.510 1.530 938,000 1,427,980 1.5224 0.429 0.426 0.432 0.426 0.432 3,321,437 0.4299 0.00%
2003-07-21 0 1.520 1.520 1.530 1.520 1.550 1,118,500 1,715,300 1.5336 0.429 0.429 0.432 0.429 0.438 3,960,583 0.4331 0.00%
2003-07-18 0 1.520 1.510 1.520 1.490 1.540 2,174,500 3,288,325 1.5122 0.429 0.426 0.429 0.421 0.435 7,699,855 0.4271 -1.94%
2003-07-17 0 1.550 1.540 1.550 1.540 1.580 1,496,000 2,330,220 1.5576 0.438 0.435 0.438 0.435 0.446 5,297,302 0.4399 -2.52%
2003-07-16 0 1.590 1.580 1.600 1.560 1.600 1,662,000 2,618,100 1.5753 0.449 0.446 0.452 0.441 0.452 5,885,104 0.4449 0.63%
2003-07-15 0 1.580 1.570 1.580 1.570 1.620 1,376,000 2,177,020 1.5821 0.446 0.443 0.446 0.443 0.458 4,872,385 0.4468 -0.63%
2003-07-14 0 1.590 1.580 1.600 1.580 1.630 3,058,000 4,899,000 1.6020 0.449 0.446 0.452 0.446 0.460 10,828,308 0.4524 -1.85%
2003-07-11 0 1.620 1.610 1.620 1.520 1.620 3,834,000 5,995,820 1.5639 0.458 0.455 0.458 0.429 0.458 13,576,106 0.4416 1.89%
2003-07-10 0 1.590 1.590 1.600 1.590 1.630 2,301,000 3,680,340 1.5995 0.449 0.449 0.452 0.449 0.460 8,147,788 0.4517 -2.45%
2003-07-09 0 1.630 1.620 1.630 1.570 1.630 7,451,378 11,924,748 1.6003 0.460 0.458 0.460 0.443 0.460 26,385,159 0.4519 4.35%
2003-07-08 0 1.620 1.620 1.630 1.500 1.650 6,518,875 10,345,949 1.5871 0.441 0.441 0.444 0.408 0.449 23,940,309 0.4322 8.72%
2003-07-07 0 1.490 1.490 1.500 1.380 1.520 38,360,000 49,594,640 1.2929 0.406 0.406 0.408 0.376 0.414 140,875,575 0.3520 -2.61%
2003-07-04 0 1.530 1.530 1.540 1.520 1.540 1,560,310 2,384,579 1.5283 0.417 0.417 0.419 0.414 0.419 5,730,176 0.4161 0.66%
2003-07-03 0 1.520 1.520 1.530 1.500 1.560 4,146,000 6,340,260 1.5292 0.414 0.414 0.417 0.408 0.425 15,226,020 0.4164 0.66%
2003-07-02 0 1.510 1.500 1.520 1.440 1.520 2,784,000 4,095,200 1.4710 0.411 0.408 0.414 0.392 0.414 10,224,129 0.4005 4.86%
2003-06-30 0 1.440 1.430 1.440 1.430 1.460 2,050,000 2,948,420 1.4383 0.392 0.389 0.392 0.389 0.398 7,528,544 0.3916 0.00%
2003-06-27 0 1.440 1.440 1.450 1.440 1.470 2,214,000 3,217,020 1.4530 0.392 0.392 0.395 0.392 0.400 8,130,827 0.3957 -1.37%
2003-06-26 0 1.460 1.450 1.460 1.440 1.460 2,852,007 4,142,970 1.4527 0.398 0.395 0.398 0.392 0.398 10,473,882 0.3956 1.39%
2003-06-25 0 1.440 1.440 1.450 1.420 1.460 1,925,707 2,776,226 1.4417 0.392 0.392 0.395 0.387 0.398 7,072,082 0.3926 1.41%
2003-06-24 0 1.420 1.420 1.430 1.410 1.440 1,312,000 1,871,640 1.4266 0.387 0.387 0.389 0.384 0.392 4,818,268 0.3884 -1.39%
2003-06-23 0 1.440 1.430 1.440 1.420 1.470 4,069,852 5,915,537 1.4535 0.392 0.389 0.392 0.387 0.400 14,946,370 0.3958 0.70%
2003-06-20 0 1.430 1.420 1.430 1.390 1.440 3,464,413 4,913,024 1.4181 0.389 0.387 0.389 0.378 0.392 12,722,919 0.3862 1.42%
2003-06-19 0 1.410 1.410 1.420 1.380 1.410 2,896,000 4,045,960 1.3971 0.384 0.384 0.387 0.376 0.384 10,635,445 0.3804 2.17%
2003-06-18 0 1.380 1.370 1.380 1.370 1.390 1,914,000 2,641,860 1.3803 0.376 0.373 0.376 0.373 0.378 7,029,089 0.3758 0.00%
2003-06-17 0 1.380 1.380 1.390 1.380 1.410 3,114,000 4,330,480 1.3906 0.376 0.376 0.378 0.376 0.384 11,436,041 0.3787 0.73%
2003-06-16 0 1.370 1.370 1.380 1.370 1.400 2,972,000 4,106,560 1.3817 0.373 0.373 0.376 0.373 0.381 10,914,552 0.3762 -2.14%
2003-06-13 0 1.400 1.390 1.400 1.370 1.440 1,946,000 2,721,920 1.3987 0.381 0.378 0.381 0.373 0.392 7,146,608 0.3809 -1.41%
2003-06-12 0 1.420 1.400 1.420 1.380 1.430 5,872,206 8,279,700 1.4100 0.387 0.381 0.387 0.376 0.389 21,565,443 0.3839 3.65%
2003-06-11 0 1.370 1.360 1.370 1.330 1.380 9,105,725 12,407,367 1.3626 0.373 0.370 0.373 0.362 0.376 33,440,413 0.3710 6.20%
2003-06-10 0 1.290 1.290 1.300 1.240 1.350 9,368,535 12,100,029 1.2916 0.351 0.351 0.354 0.338 0.368 34,405,572 0.3517 4.03%
2003-06-09 0 1.240 1.240 1.250 1.180 1.240 2,560,000 3,099,220 1.2106 0.338 0.338 0.340 0.321 0.338 9,401,498 0.3297 5.98%
2003-06-06 0 1.170 1.170 1.190 1.160 1.180 974,121 1,137,776 1.1680 0.319 0.319 0.324 0.316 0.321 3,577,421 0.3180 0.86%
2003-06-05 0 1.160 1.160 1.170 1.160 1.200 1,640,471 1,946,937 1.1868 0.316 0.316 0.319 0.316 0.327 6,024,565 0.3232 -0.85%
2003-06-03 0 1.170 1.160 1.170 1.150 1.210 2,312,823 2,764,195 1.1952 0.319 0.316 0.319 0.313 0.329 8,493,751 0.3254 -0.85%
2003-06-02 0 1.180 1.170 1.180 1.150 1.190 1,356,056 1,597,203 1.1778 0.321 0.319 0.321 0.313 0.324 4,980,062 0.3207 3.51%
2003-05-30 0 1.140 1.130 1.140 1.040 1.140 3,007,892 3,300,368 1.0972 0.310 0.308 0.310 0.283 0.310 11,046,364 0.2988 9.62%
2003-05-29 0 1.040 1.030 1.040 1.030 1.050 1,526,000 1,584,580 1.0384 0.283 0.280 0.283 0.280 0.286 5,604,174 0.2827 0.97%
2003-05-28 0 1.030 1.010 1.030 1.030 1.040 915,970 946,930 1.0338 0.280 0.275 0.280 0.280 0.283 3,363,863 0.2815 0.98%
2003-05-27 0 1.020 1.020 1.030 1.010 1.030 1,022,000 1,040,840 1.0184 0.278 0.278 0.280 0.275 0.280 3,753,254 0.2773 0.00%
2003-05-26 0 1.020 1.020 1.040 1.010 1.040 1,314,783 1,346,947 1.0245 0.278 0.278 0.283 0.275 0.283 4,828,488 0.2790 0.99%
2003-05-23 0 1.010 1.010 1.020 1.000 1.030 1,078,412 1,091,064 1.0117 0.275 0.275 0.278 0.272 0.280 3,960,425 0.2755 1.00%
2003-05-22 0 1.000 1.000 1.010 0.960 1.000 1,027,519 1,009,384 0.9824 0.272 0.272 0.275 0.261 0.272 3,773,523 0.2675 3.09%
2003-05-21 0 0.970 0.970 0.980 0.960 0.970 776,000 748,080 0.9640 0.264 0.264 0.267 0.261 0.264 2,849,829 0.2625 1.04%
2003-05-20 0 0.960 0.960 0.970 0.960 0.980 744,000 721,220 0.9694 0.261 0.261 0.264 0.261 0.267 2,732,310 0.2640 0.00%
2003-05-19 0 0.960 0.960 0.970 0.940 0.970 682,000 651,420 0.9552 0.261 0.261 0.264 0.256 0.264 2,504,618 0.2601 1.05%
2003-05-16 0 0.950 0.930 0.960 0.930 0.960 710,000 671,300 0.9455 0.259 0.253 0.261 0.253 0.261 2,607,447 0.2575 0.00%
2003-05-15 0 0.950 0.940 0.960 0.950 0.960 726,000 690,100 0.9506 0.259 0.256 0.261 0.259 0.261 2,666,206 0.2588 0.00%
2003-05-14 0 0.950 0.940 0.950 0.940 0.950 720,000 682,600 0.9481 0.259 0.256 0.259 0.256 0.259 2,644,171 0.2582 -1.04%
2003-05-13 0 0.960 0.950 0.960 0.950 0.960 644,000 612,740 0.9515 0.261 0.259 0.261 0.259 0.261 2,365,064 0.2591 0.00%
2003-05-12 0 0.960 0.940 0.970 0.950 0.960 856,000 820,760 0.9588 0.261 0.256 0.264 0.259 0.261 3,143,626 0.2611 -1.03%
2003-05-09 0 0.970 0.950 0.980 0.960 0.970 988,000 956,160 0.9678 0.264 0.259 0.267 0.261 0.264 3,628,391 0.2635 0.00%
2003-05-07 0 0.970 0.950 0.980 0.960 0.980 790,000 765,900 0.9695 0.264 0.259 0.267 0.261 0.267 2,901,244 0.2640 -1.02%
2003-05-06 0 0.980 0.960 0.990 0.970 0.990 1,090,000 1,067,700 0.9795 0.267 0.261 0.270 0.264 0.270 4,002,982 0.2667 0.00%
2003-05-05 0 0.980 0.980 0.990 0.980 0.990 1,216,000 1,201,960 0.9885 0.267 0.267 0.270 0.267 0.270 4,465,712 0.2692 0.00%
2003-05-02 0 0.980 0.980 0.990 0.960 0.990 1,272,400 1,251,500 0.9836 0.267 0.267 0.270 0.261 0.270 4,672,838 0.2678 3.16%
2003-04-30 0 0.950 0.950 0.960 0.950 0.960 1,430,000 1,359,400 0.9506 0.259 0.259 0.261 0.259 0.261 5,251,618 0.2589 0.00%
2003-04-29 0 0.950 0.940 0.960 0.940 0.960 1,424,000 1,351,760 0.9493 0.259 0.256 0.261 0.256 0.261 5,229,583 0.2585 1.06%
2003-04-28 0 0.940 0.940 0.950 0.890 0.940 1,248,000 1,133,180 0.9080 0.256 0.256 0.259 0.242 0.256 4,583,230 0.2472 4.44%
2003-04-25 0 0.900 0.890 0.900 0.890 0.900 1,110,000 996,940 0.8981 0.245 0.242 0.245 0.242 0.245 4,076,431 0.2446 1.12%
2003-04-24 0 0.890 0.890 0.900 0.890 0.920 1,183,300 1,074,403 0.9080 0.242 0.242 0.245 0.242 0.251 4,345,622 0.2472 -3.26%
2003-04-23 0 0.920 0.910 0.930 0.900 0.930 1,318,000 1,209,160 0.9174 0.251 0.248 0.253 0.245 0.253 4,840,303 0.2498 0.00%
2003-04-22 0 0.920 0.910 0.920 0.900 0.930 1,050,000 964,700 0.9188 0.251 0.248 0.251 0.245 0.253 3,856,083 0.2502 -1.08%
2003-04-17 0 0.930 0.930 0.950 0.930 0.980 2,794,000 2,672,740 0.9566 0.253 0.253 0.259 0.253 0.267 10,260,854 0.2605 -5.10%
2003-04-16 0 0.980 0.970 0.980 0.960 0.980 1,678,000 1,633,220 0.9733 0.267 0.264 0.267 0.261 0.267 6,162,388 0.2650 1.03%
2003-04-15 0 0.970 0.950 0.970 0.950 0.970 1,670,262 1,603,718 0.9602 0.264 0.259 0.264 0.259 0.264 6,133,971 0.2614 1.04%
2003-04-14 0 0.960 0.960 0.970 0.960 0.970 1,360,000 1,317,100 0.9685 0.261 0.261 0.264 0.261 0.264 4,994,546 0.2637 -1.03%
2003-04-11 0 0.970 0.960 0.970 0.970 0.980 1,530,000 1,489,800 0.9737 0.264 0.261 0.264 0.264 0.267 5,618,864 0.2651 -1.02%
2003-04-10 0 0.980 0.970 0.980 0.960 0.990 1,434,000 1,396,480 0.9738 0.267 0.264 0.267 0.261 0.270 5,266,308 0.2652 0.00%
2003-04-09 0 0.980 0.970 0.990 0.980 0.990 1,434,000 1,414,580 0.9865 0.267 0.264 0.270 0.267 0.270 5,266,308 0.2686 -1.01%
2003-04-08 0 0.990 0.990 1.000 0.980 1.000 1,074,000 1,058,640 0.9857 0.270 0.270 0.272 0.267 0.272 3,944,222 0.2684 1.02%
2003-04-07 0 0.980 0.980 0.990 0.980 0.990 1,216,000 1,200,340 0.9871 0.267 0.267 0.270 0.267 0.270 4,465,712 0.2688 -1.01%
2003-04-04 0 0.990 0.980 0.990 0.980 0.990 1,196,000 1,182,340 0.9886 0.270 0.267 0.270 0.267 0.270 4,392,262 0.2692 0.00%
2003-04-03 0 0.990 0.980 0.990 0.980 0.990 1,100,000 1,083,640 0.9851 0.270 0.267 0.270 0.267 0.270 4,039,706 0.2682 1.02%
2003-04-02 0 0.980 0.980 0.990 0.970 1.000 1,202,000 1,180,860 0.9824 0.267 0.267 0.270 0.264 0.272 4,414,297 0.2675 1.03%
2003-04-01 0 0.970 0.970 0.990 0.960 0.980 1,433,348 1,385,933 0.9669 0.264 0.264 0.270 0.261 0.267 5,263,914 0.2633 -1.02%
2003-03-31 0 0.980 0.970 0.990 0.960 0.990 1,250,000 1,209,860 0.9679 0.267 0.264 0.270 0.261 0.270 4,590,575 0.2636 -2.00%
2003-03-28 0 1.000 0.990 1.000 1.000 1.010 1,070,000 1,076,200 1.0058 0.272 0.270 0.272 0.272 0.275 3,929,532 0.2739 0.00%
2003-03-27 0 1.000 1.000 1.020 0.990 1.010 878,000 881,440 1.0039 0.272 0.272 0.278 0.270 0.275 3,224,420 0.2734 -0.99%
2003-03-26 0 1.010 1.000 1.010 1.000 1.020 674,000 680,740 1.0100 0.275 0.272 0.275 0.272 0.278 2,475,238 0.2750 1.00%
2003-03-25 0 1.000 0.990 1.000 0.990 1.010 670,000 667,800 0.9967 0.272 0.270 0.272 0.270 0.275 2,460,548 0.2714 -0.99%
2003-03-24 0 1.010 1.000 1.010 1.000 1.030 648,000 660,660 1.0195 0.275 0.272 0.275 0.272 0.280 2,379,754 0.2776 -1.94%
2003-03-21 0 1.030 1.030 1.040 1.020 1.040 520,903 538,645 1.0341 0.280 0.280 0.283 0.278 0.283 1,912,996 0.2816 0.00%
2003-03-20 0 1.030 1.020 1.030 1.020 1.040 456,936 469,168 1.0268 0.280 0.278 0.280 0.278 0.283 1,678,079 0.2796 -0.96%
2003-03-19 0 1.040 1.030 1.040 1.020 1.040 926,828 958,000 1.0336 0.283 0.280 0.283 0.278 0.283 3,403,739 0.2815 -0.95%
2003-03-18 0 1.050 1.040 1.050 0.980 1.050 1,480,000 1,499,780 1.0134 0.286 0.283 0.286 0.267 0.286 5,435,241 0.2759 8.25%
2003-03-17 0 0.970 0.950 0.970 - - 0 0 - 0.264 0.259 0.264 - - 0 - 0.00%
2003-03-14 0 0.970 0.970 0.990 - - 0 0 - 0.264 0.264 0.270 - - 0 - 1.04%
2003-03-13 0 0.960 0.960 0.990 0.960 0.990 174,000 167,180 0.9608 0.261 0.261 0.270 0.261 0.270 639,008 0.2616 -1.03%
2003-03-12 0 0.970 0.960 0.990 0.970 0.970 52,000 50,440 0.9700 0.264 0.261 0.270 0.264 0.264 190,968 0.2641 0.00%
2003-03-11 0 0.970 0.960 0.980 0.900 0.970 550,057 521,248 0.9476 0.264 0.261 0.267 0.245 0.264 2,020,062 0.2580 4.30%
2003-03-10 0 0.930 0.930 0.940 0.930 0.950 442,000 414,560 0.9379 0.253 0.253 0.256 0.253 0.259 1,623,227 0.2554 -4.12%
2003-03-07 0 0.970 0.950 0.970 0.950 0.970 76,000 72,320 0.9516 0.264 0.259 0.264 0.259 0.264 279,107 0.2591 2.11%
2003-03-06 0 0.950 0.960 0.970 0.920 0.980 1,714,000 1,624,220 0.9476 0.259 0.261 0.264 0.251 0.267 6,294,597 0.2580 -4.04%
2003-03-05 0 0.990 0.990 1.000 0.990 1.010 90,000 89,700 0.9967 0.270 0.270 0.272 0.270 0.275 330,521 0.2714 -1.98%
2003-03-04 0 1.010 1.000 1.020 1.010 1.030 102,000 104,220 1.0218 0.275 0.272 0.278 0.275 0.280 374,591 0.2782 -0.98%
2003-03-03 0 1.020 1.010 1.020 1.000 1.030 608,575 622,864 1.0235 0.278 0.275 0.278 0.272 0.280 2,234,967 0.2787 3.03%
2003-02-28 0 0.990 0.980 1.000 0.970 0.990 358,000 352,740 0.9853 0.270 0.267 0.272 0.264 0.270 1,314,741 0.2683 1.02%
2003-02-27 0 0.980 0.980 1.000 0.970 0.980 461,471 450,383 0.9760 0.267 0.267 0.272 0.264 0.267 1,694,734 0.2658 -1.01%
2003-02-26 0 0.990 0.990 1.000 0.980 0.980 30,000 29,400 0.9800 0.270 0.270 0.272 0.267 0.267 110,174 0.2669 1.02%
2003-02-25 0 0.980 0.980 1.000 0.980 1.000 137,458 135,725 0.9874 0.267 0.267 0.272 0.267 0.272 504,809 0.2689 -2.97%
2003-02-24 0 1.010 1.010 1.020 1.000 1.000 54,000 54,140 1.0026 0.275 0.275 0.278 0.272 0.272 198,313 0.2730 1.00%
2003-02-21 0 1.000 0.990 1.020 1.000 1.020 325,198 327,570 1.0073 0.272 0.270 0.278 0.272 0.278 1,194,277 0.2743 -0.99%
2003-02-20 0 1.010 1.010 1.020 0.990 1.020 431,851 436,158 1.0100 0.275 0.275 0.278 0.270 0.278 1,585,956 0.2750 1.00%
2003-02-19 0 1.000 0.990 1.000 0.990 1.010 529,365 528,737 0.9988 0.272 0.270 0.272 0.270 0.275 1,944,072 0.2720 0.00%
2003-02-18 0 1.000 0.990 1.010 1.000 1.000 330,000 330,000 1.0000 0.272 0.270 0.275 0.272 0.272 1,211,912 0.2723 -0.99%
2003-02-17 0 1.010 0.990 1.020 0.990 1.020 510,000 510,400 1.0008 0.275 0.270 0.278 0.270 0.278 1,872,955 0.2725 -0.98%
2003-02-14 0 1.020 1.000 1.020 1.000 1.040 298,000 302,360 1.0146 0.278 0.272 0.278 0.272 0.283 1,094,393 0.2763 0.00%
2003-02-13 0 1.020 1.010 1.030 1.010 1.040 315,184 322,768 1.0241 0.278 0.275 0.280 0.275 0.283 1,157,501 0.2788 -1.92%
2003-02-12 0 1.040 1.030 1.040 1.000 1.050 906,000 933,320 1.0302 0.283 0.280 0.283 0.272 0.286 3,327,249 0.2805 4.00%
2003-02-11 0 1.000 0.980 1.010 0.990 1.000 586,000 584,600 0.9976 0.272 0.267 0.275 0.270 0.272 2,152,062 0.2716 -0.99%
2003-02-10 0 1.010 1.010 1.020 1.000 1.010 262,000 264,420 1.0092 0.275 0.275 0.278 0.272 0.275 962,185 0.2748 -0.98%
2003-02-07 0 1.020 1.010 1.020 1.000 1.030 775,518 787,408 1.0153 0.278 0.275 0.278 0.272 0.280 2,848,059 0.2765 0.00%
2003-02-06 0 1.020 1.010 1.020 0.960 1.020 1,517,166 1,525,733 1.0056 0.278 0.275 0.278 0.261 0.278 5,571,732 0.2738 5.15%
2003-02-05 0 0.970 0.960 0.980 0.930 0.970 622,917 598,044 0.9601 0.264 0.261 0.267 0.253 0.264 2,287,638 0.2614 3.19%
2003-02-04 0 0.940 0.940 0.950 0.930 0.950 121,520 114,428 0.9416 0.256 0.256 0.259 0.253 0.259 446,277 0.2564 0.00%
2003-01-30 0 0.940 0.930 0.950 0.920 0.940 295,951 277,473 0.9376 0.256 0.253 0.259 0.251 0.256 1,086,868 0.2553 2.17%
2003-01-29 0 0.920 0.920 0.940 0.910 0.910 24,206 22,019 0.9097 0.251 0.251 0.256 0.248 0.248 88,896 0.2477 0.00%
2003-01-28 0 0.920 0.920 0.930 0.920 0.930 145,086 133,696 0.9215 0.251 0.251 0.253 0.251 0.253 532,823 0.2509 0.00%
2003-01-27 0 0.920 0.920 0.930 0.920 0.920 190,443 175,190 0.9199 0.251 0.251 0.253 0.251 0.251 699,394 0.2505 -1.08%
2003-01-24 0 0.930 0.930 0.950 0.930 0.940 180,000 167,900 0.9328 0.253 0.253 0.259 0.253 0.256 661,043 0.2540 -1.06%
2003-01-23 0 0.940 0.940 0.950 0.940 0.950 275,334 258,961 0.9405 0.256 0.256 0.259 0.256 0.259 1,011,153 0.2561 0.00%
2003-01-22 0 0.940 0.940 0.960 0.930 0.940 122,206 113,703 0.9304 0.256 0.256 0.261 0.253 0.256 448,797 0.2534 0.00%
2003-01-21 0 0.940 0.940 0.950 0.940 0.970 1,023,029 979,497 0.9574 0.256 0.256 0.259 0.256 0.264 3,757,033 0.2607 0.00%
2003-01-20 0 0.940 0.920 0.940 0.930 0.940 214,000 199,460 0.9321 0.256 0.251 0.256 0.253 0.256 785,906 0.2538 0.00%
2003-01-17 0 0.940 0.930 0.950 0.910 0.940 1,152,988 1,061,819 0.9209 0.256 0.253 0.259 0.248 0.256 4,234,303 0.2508 2.17%
2003-01-16 0 0.920 0.920 0.930 0.920 0.930 726,302 671,585 0.9247 0.251 0.251 0.253 0.251 0.253 2,667,315 0.2518 -3.16%
2003-01-15 0 0.950 0.930 0.950 0.930 0.960 1,222,718 1,156,628 0.9459 0.259 0.253 0.259 0.253 0.261 4,490,383 0.2576 0.00%
2003-01-14 0 0.950 0.940 0.960 0.940 0.970 1,400,143 1,329,209 0.9493 0.259 0.256 0.261 0.256 0.264 5,141,970 0.2585 -2.06%
2003-01-13 0 0.970 0.970 0.980 0.920 0.990 3,815,106 3,704,527 0.9710 0.264 0.264 0.267 0.251 0.270 14,010,825 0.2644 5.43%
2003-01-10 0 0.920 0.900 0.920 0.870 0.920 1,984,000 1,772,640 0.8935 0.251 0.245 0.251 0.237 0.251 7,286,161 0.2433 5.75%
2003-01-09 0 0.870 0.870 0.880 0.870 0.880 138,000 120,560 0.8736 0.237 0.237 0.240 0.237 0.240 506,800 0.2379 0.00%
2003-01-08 0 0.870 0.870 0.880 0.870 0.880 246,000 215,280 0.8751 0.237 0.237 0.240 0.237 0.240 903,425 0.2383 0.00%
2003-01-07 0 0.870 0.850 0.870 - - 0 0 - 0.237 0.231 0.237 - - 0 - 0.00%
2003-01-06 0 0.870 0.850 0.870 0.870 0.870 162,000 140,940 0.8700 0.237 0.231 0.237 0.237 0.237 594,939 0.2369 0.00%
2003-01-03 0 0.870 0.860 0.870 0.850 0.880 341,000 293,520 0.8608 0.237 0.234 0.237 0.231 0.240 1,252,309 0.2344 0.00%
2003-01-02 0 0.870 0.870 0.900 0.870 0.870 6,000 5,220 0.8700 0.237 0.237 0.245 0.237 0.237 22,035 0.2369 -3.33%
2002-12-31 0 0.900 0.880 0.900 0.900 0.900 16,000 14,400 0.9000 0.245 0.240 0.245 0.245 0.245 58,759 0.2451 0.00%
2002-12-30 0 0.900 0.900 0.910 0.900 0.900 72,680 65,385 0.8996 0.245 0.245 0.248 0.245 0.245 266,914 0.2450 0.00%
2002-12-27 0 0.900 0.900 0.920 0.900 0.950 534,000 497,500 0.9316 0.245 0.245 0.251 0.245 0.259 1,961,094 0.2537 0.00%
2002-12-24 0 0.900 0.890 0.910 0.890 0.900 204,000 183,500 0.8995 0.245 0.242 0.248 0.242 0.245 749,182 0.2449 1.12%
2002-12-23 0 0.890 0.890 0.900 0.880 0.890 296,000 261,920 0.8849 0.242 0.242 0.245 0.240 0.242 1,087,048 0.2409 1.14%
2002-12-20 0 0.880 0.870 0.890 0.880 0.880 70,000 61,600 0.8800 0.240 0.237 0.242 0.240 0.240 257,072 0.2396 0.00%
2002-12-19 0 0.880 0.870 0.890 0.870 0.880 460,000 404,300 0.8789 0.240 0.237 0.242 0.237 0.240 1,689,332 0.2393 0.00%
2002-12-18 0 0.880 0.880 0.900 0.880 0.900 1,014,000 896,740 0.8844 0.240 0.240 0.245 0.240 0.245 3,723,875 0.2408 0.00%
2002-12-17 0 0.880 0.870 0.880 0.860 0.880 526,000 458,440 0.8716 0.240 0.237 0.240 0.234 0.240 1,931,714 0.2373 1.15%
2002-12-16 0 0.870 0.860 0.870 0.870 0.870 642,000 558,540 0.8700 0.237 0.234 0.237 0.237 0.237 2,357,719 0.2369 0.00%
2002-12-13 0 0.870 0.860 0.870 0.870 0.890 1,086,000 958,380 0.8825 0.237 0.234 0.237 0.237 0.242 3,988,292 0.2403 -4.40%
2002-12-12 0 0.910 0.900 0.910 0.890 0.920 3,104,000 2,817,880 0.9078 0.248 0.245 0.248 0.242 0.251 11,399,317 0.2472 0.00%
2002-12-11 0 0.910 0.900 0.910 0.900 0.910 720,000 649,500 0.9021 0.248 0.245 0.248 0.245 0.248 2,644,171 0.2456 1.11%
2002-12-10 0 0.900 0.890 0.910 0.880 0.910 914,000 819,460 0.8966 0.245 0.242 0.248 0.240 0.248 3,356,629 0.2441 0.00%
2002-12-09 0 0.900 0.900 0.910 0.870 0.920 1,218,000 1,090,600 0.8954 0.245 0.245 0.248 0.237 0.251 4,473,057 0.2438 3.45%
2002-12-06 0 0.870 0.860 0.870 0.860 0.870 576,000 498,120 0.8648 0.237 0.234 0.237 0.234 0.237 2,115,337 0.2355 1.16%
2002-12-05 0 0.860 0.850 0.860 0.850 0.860 404,000 347,240 0.8595 0.234 0.231 0.234 0.231 0.234 1,483,674 0.2340 1.18%
2002-12-04 0 0.850 0.850 0.860 0.840 0.860 1,094,000 929,500 0.8496 0.231 0.231 0.234 0.229 0.234 4,017,672 0.2314 1.19%
2002-12-03 0 0.840 0.840 0.850 0.830 0.840 464,000 388,560 0.8374 0.229 0.229 0.231 0.226 0.229 1,704,022 0.2280 2.44%
2002-12-02 0 0.820 0.820 0.830 0.820 0.820 170,000 139,400 0.8200 0.223 0.223 0.226 0.223 0.223 624,318 0.2233 2.50%
2002-11-29 0 0.800 0.800 0.810 0.800 0.810 406,000 325,260 0.8011 0.218 0.218 0.221 0.218 0.221 1,491,019 0.2181 -1.23%
2002-11-28 0 0.810 0.810 0.820 0.790 0.810 524,000 421,060 0.8035 0.221 0.221 0.223 0.215 0.221 1,924,369 0.2188 0.00%
2002-11-27 0 0.810 0.800 0.810 0.800 0.820 590,000 473,920 0.8033 0.221 0.218 0.221 0.218 0.223 2,166,752 0.2187 -1.22%
2002-11-26 0 0.820 0.800 0.820 0.810 0.820 728,000 592,140 0.8134 0.223 0.218 0.223 0.221 0.223 2,673,551 0.2215 0.00%
2002-11-25 0 0.820 0.810 0.830 0.810 0.820 516,000 417,980 0.8100 0.223 0.221 0.226 0.221 0.223 1,894,989 0.2206 1.23%
2002-11-22 0 0.810 0.810 0.820 0.810 0.830 760,000 621,800 0.8182 0.221 0.221 0.223 0.221 0.226 2,791,070 0.2228 0.00%
2002-11-21 0 0.810 0.810 0.830 0.790 0.830 1,256,000 1,013,860 0.8072 0.221 0.221 0.226 0.215 0.226 4,612,610 0.2198 3.85%
2002-11-20 0 0.780 0.770 0.780 0.780 0.780 172,000 134,160 0.7800 0.212 0.210 0.212 0.212 0.212 631,663 0.2124 0.00%
2002-11-19 0 0.780 0.770 0.780 0.770 0.790 102,000 79,380 0.7782 0.212 0.210 0.212 0.210 0.215 374,591 0.2119 0.00%
2002-11-18 0 0.780 0.770 0.780 0.780 0.780 260,000 202,800 0.7800 0.212 0.210 0.212 0.212 0.212 954,840 0.2124 -1.27%
2002-11-15 0 0.790 0.780 0.790 0.780 0.790 310,000 242,400 0.7819 0.215 0.212 0.215 0.212 0.215 1,138,463 0.2129 1.28%
2002-11-14 0 0.780 0.780 0.790 0.780 0.780 120,000 93,600 0.7800 0.212 0.212 0.215 0.212 0.212 440,695 0.2124 0.00%
2002-11-13 0 0.780 0.770 0.780 0.770 0.780 428,000 333,580 0.7794 0.212 0.210 0.212 0.210 0.212 1,571,813 0.2122 -1.27%
2002-11-12 0 0.790 0.780 0.790 0.780 0.790 642,000 502,920 0.7834 0.215 0.212 0.215 0.212 0.215 2,357,719 0.2133 1.28%
2002-11-11 0 0.780 0.770 0.780 0.760 0.780 320,000 246,000 0.7688 0.212 0.210 0.212 0.207 0.212 1,175,187 0.2093 2.63%
2002-11-08 0 0.760 0.760 0.770 0.760 0.790 1,056,000 817,940 0.7746 0.207 0.207 0.210 0.207 0.215 3,878,118 0.2109 -3.80%
2002-11-07 0 0.790 0.790 0.800 0.790 0.810 1,674,000 1,337,460 0.7990 0.215 0.215 0.218 0.215 0.221 6,147,698 0.2176 0.00%
2002-11-06 0 0.790 0.780 0.790 0.770 0.840 3,446,000 2,761,340 0.8013 0.215 0.212 0.215 0.210 0.229 12,655,298 0.2182 27.42%
2002-11-05 1 0.620 - - - - 0 0 - 0.169 - - - - 0 - 0.00%
2002-11-04 1 0.620 - - - - 0 0 - 0.169 - - - - 0 - 0.00%
2002-11-01 0 0.620 0.620 0.630 0.620 0.660 668,000 428,520 0.6415 0.169 0.169 0.172 0.169 0.180 2,453,203 0.1747 3.33%
2002-10-31 0 0.600 0.590 0.600 0.580 0.600 260,000 153,700 0.5912 0.163 0.161 0.163 0.158 0.163 954,840 0.1610 -1.64%
2002-10-30 0 0.610 0.610 0.640 0.610 0.650 356,000 226,380 0.6359 0.166 0.166 0.174 0.166 0.177 1,307,396 0.1732 0.00%
2002-10-29 0 0.610 0.610 0.620 0.570 0.650 408,000 245,420 0.6015 0.166 0.166 0.169 0.155 0.177 1,498,364 0.1638 -6.15%
2002-10-28 0 0.650 0.640 0.660 0.620 0.680 138,000 88,040 0.6380 0.177 0.174 0.180 0.169 0.185 506,800 0.1737 0.00%
2002-10-25 0 0.650 0.630 0.660 0.580 0.650 456,000 285,220 0.6255 0.177 0.172 0.180 0.158 0.177 1,674,642 0.1703 8.33%
2002-10-24 0 0.600 0.570 0.630 0.550 0.600 478,000 275,340 0.5760 0.163 0.155 0.172 0.150 0.163 1,755,436 0.1568 1.69%
2002-10-23 0 0.590 0.570 0.600 0.510 0.590 230,000 133,400 0.5800 0.161 0.155 0.163 0.139 0.161 844,666 0.1579 7.27%
2002-10-22 0 0.550 0.540 0.550 0.500 0.590 1,142,000 630,220 0.5519 0.150 0.147 0.150 0.136 0.161 4,193,950 0.1503 18.28%
2002-10-21 0 0.465 0.465 0.495 0.440 0.460 148,000 66,050 0.4463 0.127 0.127 0.135 0.120 0.125 543,524 0.1215 6.90%
2002-10-18 0 0.435 0.425 0.435 0.410 0.435 1,900,000 794,010 0.4179 0.118 0.116 0.118 0.112 0.118 6,977,674 0.1138 8.75%
2002-10-17 0 0.400 0.385 0.400 0.395 0.400 424,000 168,680 0.3978 0.109 0.105 0.109 0.108 0.109 1,557,123 0.1083 1.27%
2002-10-16 0 0.395 0.380 0.395 0.380 0.395 268,000 104,110 0.3885 0.108 0.103 0.108 0.103 0.108 984,219 0.1058 5.33%
2002-10-15 0 0.375 0.370 0.380 0.360 0.375 554,000 204,240 0.3687 0.102 0.101 0.103 0.098 0.102 2,034,543 0.1004 4.17%
2002-10-11 0 0.360 0.360 0.370 0.350 0.365 928,000 333,290 0.3591 0.098 0.098 0.101 0.095 0.099 3,408,043 0.0978 1.41%
2002-10-10 0 0.355 0.345 0.355 0.335 0.355 420,000 146,060 0.3478 0.097 0.094 0.097 0.091 0.097 1,542,433 0.0947 0.00%
2002-10-09 0 0.355 0.345 0.355 0.355 0.355 120,000 42,600 0.3550 0.097 0.094 0.097 0.097 0.097 440,695 0.0967 1.43%
2002-10-08 0 0.350 0.340 0.350 0.340 0.350 310,000 106,350 0.3431 0.095 0.093 0.095 0.093 0.095 1,138,463 0.0934 1.45%
2002-10-07 0 0.345 0.345 0.350 0.330 0.330 100,000 33,000 0.3300 0.094 0.094 0.095 0.090 0.090 367,246 0.0899 2.99%
2002-10-04 0 0.335 0.335 0.355 0.300 0.315 118,000 36,620 0.3103 0.091 0.091 0.097 0.082 0.086 433,350 0.0845 8.06%
2002-10-03 0 0.310 0.310 0.350 0.310 0.320 20,000 6,300 0.3150 0.084 0.084 0.095 0.084 0.087 73,449 0.0858 -3.12%
2002-10-02 0 0.320 0.315 0.340 0.320 0.320 50,000 16,000 0.3200 0.087 0.086 0.093 0.087 0.087 183,623 0.0871 0.00%
2002-09-30 0 0.320 0.310 0.330 0.320 0.320 90,000 28,800 0.3200 0.087 0.084 0.090 0.087 0.087 330,521 0.0871 -5.88%
2002-09-27 0 0.340 0.320 0.340 0.320 0.345 162,000 54,790 0.3382 0.093 0.087 0.093 0.087 0.094 594,939 0.0921 1.49%
2002-09-26 0 0.335 0.330 0.335 0.310 0.335 184,000 58,540 0.3182 0.091 0.090 0.091 0.084 0.091 675,733 0.0866 4.69%
2002-09-25 0 0.320 0.320 0.330 0.300 0.300 60,000 18,300 0.3050 0.087 0.087 0.090 0.082 0.082 220,348 0.0831 -3.03%
2002-09-24 0 0.330 0.300 0.335 0.265 0.330 530,000 147,550 0.2784 0.090 0.082 0.091 0.072 0.090 1,946,404 0.0758 10.00%
2002-09-23 0 0.300 0.290 0.320 - - 0 0 - 0.082 0.079 0.087 - - 0 - 0.00%
2002-09-20 0 0.300 0.300 0.310 0.300 0.300 228,000 68,400 0.3000 0.082 0.082 0.084 0.082 0.082 837,321 0.0817 -1.64%
2002-09-19 0 0.305 0.305 0.310 0.300 0.300 50,000 15,000 0.3000 0.083 0.083 0.084 0.082 0.082 183,623 0.0817 1.67%
2002-09-18 0 0.300 0.300 0.340 0.300 0.300 10,000 3,000 0.3000 0.082 0.082 0.093 0.082 0.082 36,725 0.0817 -3.23%
2002-09-17 0 0.310 0.300 0.310 0.300 0.310 100,000 30,060 0.3006 0.084 0.082 0.084 0.082 0.084 367,246 0.0819 3.33%
2002-09-16 0 0.300 0.300 0.350 - - 0 0 - 0.082 0.082 0.095 - - 0 - 0.00%
2002-09-13 0 0.300 0.300 0.350 0.300 0.320 92,000 27,920 0.3035 0.082 0.082 0.095 0.082 0.087 337,866 0.0826 -11.76%
2002-09-12 0 0.340 0.300 0.350 - - 0 0 - 0.093 0.082 0.095 - - 0 - 0.00%
2002-09-11 0 0.340 0.300 0.345 - - 0 0 - 0.093 0.082 0.094 - - 0 - 0.00%
2002-09-10 0 0.340 0.300 0.340 0.300 0.340 20,000 6,240 0.3120 0.093 0.082 0.093 0.082 0.093 73,449 0.0850 11.48%
2002-09-09 0 0.305 0.305 0.345 0.300 0.300 50,000 15,000 0.3000 0.083 0.083 0.094 0.082 0.082 183,623 0.0817 -10.29%
2002-09-06 0 0.340 0.300 0.355 - - 0 0 - 0.093 0.082 0.097 - - 0 - 0.00%
2002-09-05 0 0.340 0.300 0.340 - - 0 0 - 0.093 0.082 0.093 - - 0 - 0.00%
2002-09-04 0 0.340 0.300 0.350 - - 0 0 - 0.093 0.082 0.095 - - 0 - 0.00%
2002-09-03 0 0.340 0.310 0.340 0.340 0.340 50,000 17,000 0.3400 0.093 0.084 0.093 0.093 0.093 183,623 0.0926 6.25%
2002-09-02 0 0.320 0.310 0.345 - - 0 0 - 0.087 0.084 0.094 - - 0 - 0.00%
2002-08-30 0 0.320 0.310 0.330 0.320 0.320 474,000 151,680 0.3200 0.087 0.084 0.090 0.087 0.087 1,740,746 0.0871 0.00%
2002-08-29 0 0.320 0.300 0.320 0.320 0.320 100,000 32,000 0.3200 0.087 0.082 0.087 0.087 0.087 367,246 0.0871 0.00%
2002-08-28 0 0.320 0.280 0.340 - - 0 0 - 0.087 0.076 0.093 - - 0 - 0.00%
2002-08-27 0 0.320 0.300 0.330 0.320 0.330 220,000 71,400 0.3245 0.087 0.082 0.090 0.087 0.090 807,941 0.0884 -5.88%
2002-08-26 0 0.340 0.330 0.340 0.340 0.350 220,000 75,650 0.3439 0.093 0.090 0.093 0.093 0.095 807,941 0.0936 -2.86%
2002-08-23 0 0.350 0.340 0.350 0.340 0.370 982,000 342,290 0.3486 0.095 0.093 0.095 0.093 0.101 3,606,356 0.0949 -5.41%
2002-08-22 1 0.370 - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2002-08-21 1 0.370 - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2002-08-20 1 0.370 - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2002-08-19 1 0.370 - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2002-08-16 1 0.370 - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2002-08-15 0 0.370 0.350 0.370 0.370 0.375 110,000 40,750 0.3705 0.101 0.095 0.101 0.101 0.102 403,971 0.1009 0.00%
2002-08-14 0 0.370 0.350 0.370 0.350 0.375 100,000 36,250 0.3625 0.101 0.095 0.101 0.095 0.102 367,246 0.0987 5.71%
2002-08-13 0 0.350 0.350 0.370 0.345 0.370 2,542,000 894,670 0.3520 0.095 0.095 0.101 0.094 0.101 9,335,394 0.0958 -5.41%
2002-08-12 0 0.370 0.370 0.380 0.300 0.370 1,650,000 542,100 0.3285 0.101 0.101 0.103 0.082 0.101 6,059,559 0.0895 23.33%
2002-08-09 0 0.300 0.300 0.310 0.250 0.315 3,322,000 872,000 0.2625 0.082 0.082 0.084 0.068 0.086 12,199,913 0.0715 2.74%
2002-08-08 1 0.300 0.300 0.320 0.300 0.360 2,572,000 790,850 0.3075 0.080 0.080 0.085 0.080 0.095 9,704,350 0.0815 -21.05%
2002-08-07 0 0.380 0.380 0.410 0.380 0.380 560,000 212,800 0.3800 0.101 0.101 0.109 0.101 0.101 2,112,922 0.1007 -2.56%
2002-08-06 0 0.390 0.350 0.390 0.390 0.390 212,000 82,680 0.3900 0.103 0.093 0.103 0.103 0.103 799,892 0.1034 -2.50%
2002-08-05 0 0.400 0.390 0.410 0.400 0.400 100,000 40,000 0.4000 0.106 0.103 0.109 0.106 0.106 377,308 0.1060 -2.44%
2002-08-02 0 0.410 0.400 0.410 0.400 0.410 380,000 155,000 0.4079 0.109 0.106 0.109 0.106 0.109 1,433,769 0.1081 -1.20%
2002-08-01 0 0.415 0.415 0.420 0.405 0.420 464,000 191,970 0.4137 0.110 0.110 0.111 0.107 0.111 1,750,707 0.1097 -5.68%
2002-07-31 0 0.440 0.430 0.440 0.430 0.470 514,000 227,860 0.4433 0.117 0.114 0.117 0.114 0.125 1,939,361 0.1175 -8.33%
2002-07-30 0 0.480 0.455 0.490 0.450 0.490 366,000 176,450 0.4821 0.127 0.121 0.130 0.119 0.130 1,380,946 0.1278 -4.00%
2002-07-29 0 0.500 - 0.500 0.500 0.500 40,000 20,000 0.5000 0.133 - 0.133 0.133 0.133 150,923 0.1325 0.00%
2002-07-26 0 0.500 0.450 0.500 0.500 0.500 126,000 63,000 0.5000 0.133 0.119 0.133 0.133 0.133 475,408 0.1325 4.17%
2002-07-25 0 0.480 - 0.490 0.480 0.510 204,000 99,400 0.4873 0.127 - 0.130 0.127 0.135 769,707 0.1291 0.00%
2002-07-24 0 0.480 0.470 0.480 0.455 0.510 560,000 267,840 0.4783 0.127 0.125 0.127 0.121 0.135 2,112,922 0.1268 -4.00%
2002-07-23 0 0.500 0.500 0.530 0.480 0.550 1,226,000 612,000 0.4992 0.133 0.133 0.140 0.127 0.146 4,625,791 0.1323 -1.96%
2002-07-22 0 0.510 0.510 0.590 0.510 0.550 106,000 54,460 0.5138 0.135 0.135 0.156 0.135 0.146 399,946 0.1362 -15.00%
2002-07-19 0 0.600 0.520 0.630 0.600 0.650 66,000 40,400 0.6121 0.159 0.138 0.167 0.159 0.172 249,023 0.1622 0.00%
2002-07-18 0 0.600 0.580 0.620 - - 0 0 - 0.159 0.154 0.164 - - 0 - 0.00%
2002-07-17 0 0.600 0.560 0.630 0.570 0.650 480,000 290,100 0.6044 0.159 0.148 0.167 0.151 0.172 1,811,076 0.1602 -11.76%
2002-07-16 0 0.680 0.660 0.680 0.680 0.700 64,000 44,200 0.6906 0.180 0.175 0.180 0.180 0.186 241,477 0.1830 -1.45%
2002-07-15 0 0.690 0.690 0.710 0.680 0.690 24,000 16,480 0.6867 0.183 0.183 0.188 0.180 0.183 90,554 0.1820 -1.43%
2002-07-12 0 0.700 0.700 0.710 0.700 0.710 50,000 35,100 0.7020 0.186 0.186 0.188 0.186 0.188 188,654 0.1861 0.00%
2002-07-11 0 0.700 0.680 0.710 0.700 0.720 190,000 134,100 0.7058 0.186 0.180 0.188 0.186 0.191 716,884 0.1871 -1.41%
2002-07-10 0 0.710 0.710 0.720 0.710 0.720 112,000 80,100 0.7152 0.188 0.188 0.191 0.188 0.191 422,584 0.1895 0.00%
2002-07-09 0 0.710 0.710 0.720 0.710 0.720 28,000 19,980 0.7136 0.188 0.188 0.191 0.188 0.191 105,646 0.1891 -2.74%
2002-07-08 0 0.730 0.700 0.730 0.730 0.730 210,000 153,300 0.7300 0.193 0.186 0.193 0.193 0.193 792,346 0.1935 0.00%
2002-07-05 0 0.730 0.720 0.730 0.720 0.740 288,000 210,340 0.7303 0.193 0.191 0.193 0.191 0.196 1,086,646 0.1936 -1.35%
2002-07-04 0 0.740 0.740 0.750 0.710 0.730 162,000 117,560 0.7257 0.196 0.196 0.199 0.188 0.193 611,238 0.1923 4.23%
2002-07-03 0 0.710 0.710 0.750 0.710 0.750 650,000 476,560 0.7332 0.188 0.188 0.199 0.188 0.199 2,452,499 0.1943 -10.13%
2002-07-02 0 0.790 0.760 0.790 0.700 0.800 1,180,000 875,440 0.7419 0.209 0.201 0.209 0.186 0.212 4,452,229 0.1966 -2.47%
2002-06-28 0 0.810 0.810 0.840 0.810 0.960 806,000 693,100 0.8599 0.215 0.215 0.223 0.215 0.254 3,041,099 0.2279 -15.62%
2002-06-27 0 0.960 0.960 1.020 0.960 0.960 8,000 7,680 0.9600 0.254 0.254 0.270 0.254 0.254 30,185 0.2544 0.00%
2002-06-26 0 0.960 0.940 0.980 0.960 0.980 186,000 179,880 0.9671 0.254 0.249 0.260 0.254 0.260 701,792 0.2563 -2.04%
2002-06-25 0 0.980 0.970 0.980 1.010 1.010 2,000 2,020 1.0100 0.260 0.257 0.260 0.268 0.268 7,546 0.2677 1.03%
2002-06-24 0 0.970 0.970 0.980 0.970 0.970 148,000 143,560 0.9700 0.257 0.257 0.260 0.257 0.257 558,415 0.2571 -1.02%
2002-06-21 0 0.980 0.980 0.990 0.980 0.980 134,000 131,320 0.9800 0.260 0.260 0.262 0.260 0.260 505,592 0.2597 0.00%
2002-06-20 0 0.980 0.970 0.980 0.980 0.980 80,000 78,400 0.9800 0.260 0.257 0.260 0.260 0.260 301,846 0.2597 -1.01%
2002-06-19 0 0.990 0.980 0.990 0.990 1.000 150,000 149,000 0.9933 0.262 0.260 0.262 0.262 0.265 565,961 0.2633 -1.98%
2002-06-18 0 1.010 1.010 1.020 0.990 1.010 58,000 57,700 0.9948 0.268 0.268 0.270 0.262 0.268 218,838 0.2637 4.12%
2002-06-17 0 0.970 0.970 1.010 0.960 0.990 166,000 162,340 0.9780 0.257 0.257 0.268 0.254 0.262 626,331 0.2592 -2.02%
2002-06-14 0 0.990 0.990 1.020 0.990 1.020 220,000 220,660 1.0030 0.262 0.262 0.270 0.262 0.270 830,077 0.2658 -1.00%
2002-06-13 0 1.000 1.000 1.020 1.000 1.010 270,000 271,000 1.0037 0.265 0.265 0.270 0.265 0.268 1,018,730 0.2660 -0.99%
2002-06-12 0 1.010 1.000 1.040 1.010 1.020 110,000 111,240 1.0113 0.268 0.265 0.276 0.268 0.270 415,038 0.2680 -0.98%
2002-06-11 0 1.020 1.010 1.020 - - 0 0 - 0.270 0.268 0.270 - - 0 - 0.00%
2002-06-10 0 1.020 1.010 1.020 1.020 1.030 200,000 204,460 1.0223 0.270 0.268 0.270 0.270 0.273 754,615 0.2709 -2.86%
2002-06-07 0 1.050 1.000 1.050 1.050 1.060 50,000 52,800 1.0560 0.278 0.265 0.278 0.278 0.281 188,654 0.2799 3.96%
2002-06-06 0 1.010 1.010 1.020 1.010 1.010 230,000 232,300 1.0100 0.268 0.268 0.270 0.268 0.268 867,807 0.2677 0.00%
2002-06-05 0 1.010 1.000 1.020 1.010 1.020 264,000 266,980 1.0113 0.268 0.265 0.270 0.268 0.270 996,092 0.2680 -0.98%
2002-06-04 0 1.020 1.010 1.030 1.000 1.020 314,000 318,200 1.0134 0.270 0.268 0.273 0.265 0.270 1,184,746 0.2686 -0.97%
2002-06-03 0 1.030 1.000 1.030 - - 0 0 - 0.273 0.265 0.273 - - 0 - 0.00%
2002-05-31 0 1.030 1.010 1.030 1.030 1.030 20,000 20,600 1.0300 0.273 0.268 0.273 0.273 0.273 75,462 0.2730 0.00%
2002-05-30 0 1.030 1.020 1.030 1.020 1.030 310,000 316,400 1.0206 0.273 0.270 0.273 0.270 0.273 1,169,653 0.2705 0.00%
2002-05-29 0 1.030 1.030 1.040 1.030 1.040 436,000 450,600 1.0335 0.273 0.273 0.276 0.273 0.276 1,645,061 0.2739 -0.96%
2002-05-28 0 1.040 1.040 1.060 1.040 1.060 160,000 168,220 1.0514 0.276 0.276 0.281 0.276 0.281 603,692 0.2787 -2.80%
2002-05-27 0 1.070 1.050 1.070 1.060 1.080 550,000 589,620 1.0720 0.284 0.278 0.284 0.281 0.286 2,075,192 0.2841 -0.93%
2002-05-24 0 1.080 1.060 1.080 1.040 1.080 646,880 689,091 1.0653 0.286 0.281 0.286 0.276 0.286 2,440,727 0.2823 2.86%
2002-05-23 0 1.050 1.030 1.050 1.040 1.070 734,000 772,800 1.0529 0.278 0.273 0.278 0.276 0.284 2,769,437 0.2790 0.00%
2002-05-22 0 1.050 1.050 1.060 1.050 1.070 710,000 754,700 1.0630 0.278 0.278 0.281 0.278 0.284 2,678,884 0.2817 -1.87%
2002-05-21 0 1.070 1.050 1.070 1.040 1.070 1,514,000 1,603,460 1.0591 0.284 0.278 0.284 0.276 0.284 5,712,436 0.2807 0.94%
2002-05-17 0 1.060 1.060 1.080 1.030 1.080 1,466,000 1,556,820 1.0620 0.281 0.281 0.286 0.273 0.286 5,531,329 0.2815 0.95%
2002-05-16 0 1.050 1.010 1.060 1.020 1.050 800,000 824,700 1.0309 0.278 0.268 0.281 0.270 0.278 3,018,460 0.2732 2.94%
2002-05-15 0 1.020 1.020 1.050 1.020 1.020 30,000 30,600 1.0200 0.270 0.270 0.278 0.270 0.270 113,192 0.2703 -0.97%
2002-05-14 0 1.030 1.020 1.030 - - 0 0 - 0.273 0.270 0.273 - - 0 - -1.90%
2002-05-13 0 1.050 1.020 1.050 1.030 1.050 222,000 232,700 1.0482 0.278 0.270 0.278 0.273 0.278 837,623 0.2778 2.94%
2002-05-10 0 1.020 1.010 1.040 1.020 1.030 66,000 67,720 1.0261 0.270 0.268 0.276 0.270 0.273 249,023 0.2719 -2.86%
2002-05-09 0 1.050 1.050 1.060 1.050 1.100 934,000 994,020 1.0643 0.278 0.278 0.281 0.278 0.292 3,524,053 0.2821 -2.78%
2002-05-08 0 1.080 1.070 1.090 1.020 1.090 1,174,000 1,233,820 1.0510 0.286 0.284 0.289 0.270 0.289 4,429,591 0.2785 5.88%
2002-05-07 0 1.020 0.990 1.020 0.990 1.020 320,000 322,620 1.0082 0.270 0.262 0.270 0.262 0.270 1,207,384 0.2672 4.08%
2002-05-06 0 0.980 0.970 1.010 0.980 0.990 200,000 197,000 0.9850 0.260 0.257 0.268 0.260 0.262 754,615 0.2611 -1.01%
2002-05-03 0 0.990 0.990 1.010 0.980 1.000 170,000 169,560 0.9974 0.262 0.262 0.268 0.260 0.265 641,423 0.2643 -1.00%
2002-05-02 0 1.000 0.990 1.000 0.980 1.000 530,000 522,400 0.9857 0.265 0.262 0.265 0.260 0.265 1,999,730 0.2612 2.04%
2002-04-30 0 0.980 0.970 1.000 0.980 0.980 60,000 58,800 0.9800 0.260 0.257 0.265 0.260 0.260 226,385 0.2597 0.00%
2002-04-29 0 0.980 0.960 0.980 0.980 0.980 72,000 70,560 0.9800 0.260 0.254 0.260 0.260 0.260 271,661 0.2597 0.00%
2002-04-26 0 0.980 0.970 0.990 0.980 0.990 100,000 98,200 0.9820 0.260 0.257 0.262 0.260 0.262 377,308 0.2603 -2.00%
2002-04-25 0 1.000 0.980 1.000 1.000 1.000 30,000 30,000 1.0000 0.265 0.260 0.265 0.265 0.265 113,192 0.2650 0.00%
2002-04-24 0 1.000 1.000 1.030 1.000 1.000 30,000 30,000 1.0000 0.265 0.265 0.273 0.265 0.265 113,192 0.2650 1.01%
2002-04-23 0 0.990 0.980 1.000 0.980 0.990 90,000 88,700 0.9856 0.262 0.260 0.265 0.260 0.262 339,577 0.2612 0.00%
2002-04-22 0 0.990 0.970 1.000 0.980 0.990 100,000 98,200 0.9820 0.262 0.257 0.265 0.260 0.262 377,308 0.2603 1.02%
2002-04-19 0 0.980 0.980 1.000 0.980 0.980 7,060,000 6,918,800 0.9800 0.260 0.260 0.265 0.260 0.260 26,637,914 0.2597 -2.00%
2002-04-18 0 1.000 0.970 1.000 0.970 1.000 140,000 137,400 0.9814 0.265 0.257 0.265 0.257 0.265 528,231 0.2601 2.04%
2002-04-17 0 0.980 0.970 1.000 0.980 0.980 20,000 19,600 0.9800 0.260 0.257 0.265 0.260 0.260 75,462 0.2597 0.00%
2002-04-16 0 0.980 0.950 1.000 0.980 0.980 100,000 98,000 0.9800 0.260 0.252 0.265 0.260 0.260 377,308 0.2597 -2.00%
2002-04-15 0 1.000 - 1.020 - - 0 0 - 0.265 - 0.270 - - 0 - 0.00%
2002-04-12 0 1.000 1.000 1.010 1.000 1.000 46,000 46,000 1.0000 0.265 0.265 0.268 0.265 0.265 173,561 0.2650 0.00%
2002-04-11 0 1.000 - 1.000 0.990 1.000 278,000 276,740 0.9955 0.265 - 0.265 0.262 0.265 1,048,915 0.2638 0.00%
2002-04-10 0 1.000 0.950 1.000 - - 0 0 - 0.265 0.252 0.265 - - 0 - 0.00%
2002-04-09 0 1.000 0.970 1.000 0.970 1.000 44,000 43,280 0.9836 0.265 0.257 0.265 0.257 0.265 166,015 0.2607 0.00%
2002-04-08 0 1.000 0.970 1.010 - - 0 0 - 0.265 0.257 0.268 - - 0 - 0.00%
2002-04-04 0 1.000 0.980 1.010 1.000 1.010 124,000 124,540 1.0044 0.265 0.260 0.268 0.265 0.268 467,861 0.2662 0.00%
2002-04-03 0 1.000 0.950 1.000 1.000 1.000 50,000 50,000 1.0000 0.265 0.252 0.265 0.265 0.265 188,654 0.2650 2.04%
2002-04-02 0 0.980 0.980 1.000 0.960 0.960 6,000 5,760 0.9600 0.260 0.260 0.265 0.254 0.254 22,638 0.2544 -2.00%
2002-03-28 0 1.000 0.990 1.010 0.990 1.000 7,010,000 7,009,900 1.0000 0.265 0.262 0.268 0.262 0.265 26,449,260 0.2650 0.00%
2002-03-27 0 1.000 0.990 1.010 1.000 1.000 30,000 30,000 1.0000 0.265 0.262 0.268 0.265 0.265 113,192 0.2650 2.04%
2002-03-26 0 0.980 0.980 1.000 0.970 0.990 60,000 59,100 0.9850 0.260 0.260 0.265 0.257 0.262 226,385 0.2611 1.03%
2002-03-25 0 0.970 0.970 0.980 0.970 0.980 186,000 181,940 0.9782 0.257 0.257 0.260 0.257 0.260 701,792 0.2593 -1.02%
2002-03-22 0 0.980 0.980 1.020 0.980 0.980 20,000 19,600 0.9800 0.260 0.260 0.270 0.260 0.260 75,462 0.2597 -4.85%
2002-03-21 0 1.030 1.010 1.040 0.980 1.030 102,000 100,460 0.9849 0.273 0.268 0.276 0.260 0.273 384,854 0.2610 4.04%
2002-03-20 0 0.990 0.980 1.000 0.980 0.990 24,000 23,720 0.9883 0.262 0.260 0.265 0.260 0.262 90,554 0.2619 2.06%
2002-03-19 0 0.970 0.970 1.000 0.970 0.980 210,000 206,600 0.9838 0.257 0.257 0.265 0.257 0.260 792,346 0.2607 -3.00%
2002-03-18 0 1.000 0.970 1.000 1.000 1.010 50,000 50,400 1.0080 0.265 0.257 0.265 0.265 0.268 188,654 0.2672 -0.99%
2002-03-15 0 1.010 1.010 1.020 1.010 1.020 32,000 32,400 1.0125 0.268 0.268 0.270 0.268 0.270 120,738 0.2683 0.00%
2002-03-14 0 1.010 1.000 1.010 1.010 1.010 78,000 78,780 1.0100 0.268 0.265 0.268 0.268 0.268 294,300 0.2677 1.00%
2002-03-13 0 1.000 1.000 1.010 1.000 1.010 178,000 179,560 1.0088 0.265 0.265 0.268 0.265 0.268 671,607 0.2674 -1.96%
2002-03-12 0 1.020 1.000 1.020 1.010 1.030 150,000 152,640 1.0176 0.270 0.265 0.270 0.268 0.273 565,961 0.2697 0.99%
2002-03-11 0 1.010 1.010 1.020 1.000 1.010 170,000 171,600 1.0094 0.268 0.268 0.270 0.265 0.268 641,423 0.2675 1.00%
2002-03-08 0 1.000 1.000 1.010 1.000 1.000 20,000 20,000 1.0000 0.265 0.265 0.268 0.265 0.265 75,462 0.2650 0.00%
2002-03-07 0 1.000 0.990 1.020 0.990 1.000 98,000 97,420 0.9941 0.265 0.262 0.270 0.262 0.265 369,761 0.2635 2.04%
2002-03-06 0 0.980 0.980 1.000 0.980 1.000 40,000 39,600 0.9900 0.260 0.260 0.265 0.260 0.265 150,923 0.2624 -2.00%
2002-03-05 0 1.000 1.000 1.010 1.000 1.000 280,000 280,000 1.0000 0.265 0.265 0.268 0.265 0.265 1,056,461 0.2650 0.00%
2002-03-04 0 1.000 0.990 1.000 0.970 1.000 136,000 134,280 0.9874 0.265 0.262 0.265 0.257 0.265 513,138 0.2617 1.01%
2002-03-01 0 0.990 0.980 1.000 0.980 0.990 50,000 49,400 0.9880 0.262 0.260 0.265 0.260 0.262 188,654 0.2619 1.02%
2002-02-28 0 0.980 0.980 1.000 0.960 0.980 6,340,000 6,090,600 0.9607 0.260 0.260 0.265 0.254 0.260 23,921,299 0.2546 2.08%
2002-02-27 0 0.960 0.970 0.980 0.960 0.980 322,000 311,620 0.9678 0.254 0.257 0.260 0.254 0.260 1,214,930 0.2565 -1.03%
2002-02-26 0 0.970 0.970 0.980 0.960 0.980 280,000 269,460 0.9624 0.257 0.257 0.260 0.254 0.260 1,056,461 0.2551 1.04%
2002-02-25 0 0.960 0.920 0.960 0.960 0.960 108,000 103,680 0.9600 0.254 0.244 0.254 0.254 0.254 407,492 0.2544 -4.00%
2002-02-22 0 1.000 0.980 1.000 0.980 1.000 152,000 149,560 0.9839 0.265 0.260 0.265 0.260 0.265 573,507 0.2608 0.00%
2002-02-21 0 1.000 0.970 1.000 0.970 1.000 240,000 234,620 0.9776 0.265 0.257 0.265 0.257 0.265 905,538 0.2591 2.04%
2002-02-20 0 0.980 0.980 1.000 0.980 0.990 160,000 156,900 0.9806 0.260 0.260 0.265 0.260 0.262 603,692 0.2599 -1.01%
2002-02-19 0 0.990 0.970 0.990 0.990 1.000 60,000 59,660 0.9943 0.262 0.257 0.262 0.262 0.265 226,385 0.2635 -1.00%
2002-02-18 0 1.000 0.980 1.000 0.990 1.000 244,000 242,800 0.9951 0.265 0.260 0.265 0.262 0.265 920,630 0.2637 2.04%
2002-02-15 0 0.980 0.970 1.000 0.980 0.980 36,000 35,280 0.9800 0.260 0.257 0.265 0.260 0.260 135,831 0.2597 1.03%
2002-02-11 0 0.970 0.970 1.010 0.970 0.970 60,000 58,200 0.9700 0.257 0.257 0.268 0.257 0.257 226,385 0.2571 -3.00%
2002-02-08 0 1.000 0.960 1.000 1.010 1.010 6,000 6,060 1.0100 0.265 0.254 0.265 0.268 0.268 22,638 0.2677 4.17%
2002-02-07 0 0.960 0.960 1.000 0.960 0.970 28,000 26,920 0.9614 0.254 0.254 0.265 0.254 0.257 105,646 0.2548 -3.03%
2002-02-06 0 0.990 0.970 0.990 - - 0 0 - 0.262 0.257 0.262 - - 0 - -1.00%
2002-02-05 0 1.000 0.940 1.000 1.000 1.000 20,000 20,000 1.0000 0.265 0.249 0.265 0.265 0.265 75,462 0.2650 0.00%
2002-02-04 0 1.000 1.000 1.020 1.000 1.020 106,000 106,400 1.0038 0.265 0.265 0.270 0.265 0.270 399,946 0.2660 -1.96%
2002-02-01 0 1.020 1.000 1.020 0.980 1.020 344,000 340,120 0.9887 0.270 0.265 0.270 0.260 0.270 1,297,938 0.2620 3.03%
2002-01-31 0 0.990 0.990 1.000 0.990 0.990 38,000 37,620 0.9900 0.262 0.262 0.265 0.262 0.262 143,377 0.2624 1.02%
2002-01-30 0 0.980 0.980 1.000 0.980 0.990 50,000 49,200 0.9840 0.260 0.260 0.265 0.260 0.262 188,654 0.2608 -1.01%
2002-01-29 0 0.990 0.990 1.000 0.980 0.990 70,000 69,000 0.9857 0.262 0.262 0.265 0.260 0.262 264,115 0.2612 0.00%
2002-01-28 0 0.990 0.980 1.000 0.990 0.990 102,000 100,980 0.9900 0.262 0.260 0.265 0.262 0.262 384,854 0.2624 1.02%
2002-01-25 0 0.980 0.980 1.000 0.980 0.980 40,000 39,200 0.9800 0.260 0.260 0.265 0.260 0.260 150,923 0.2597 -1.01%
2002-01-24 0 0.990 0.980 1.000 0.990 1.000 140,000 139,400 0.9957 0.262 0.260 0.265 0.262 0.265 528,231 0.2639 -1.00%
2002-01-23 0 1.000 1.000 1.030 0.980 1.000 68,000 67,860 0.9979 0.265 0.265 0.273 0.260 0.265 256,569 0.2645 0.00%
2002-01-22 0 1.000 1.000 1.060 1.000 1.000 27,000 26,940 0.9978 0.265 0.265 0.281 0.265 0.265 101,873 0.2644 0.00%
2002-01-21 0 1.000 0.980 1.000 0.980 1.000 90,000 88,880 0.9876 0.265 0.260 0.265 0.260 0.265 339,577 0.2617 2.04%
2002-01-18 0 0.980 0.980 1.010 0.970 0.980 284,000 277,580 0.9774 0.260 0.260 0.268 0.257 0.260 1,071,553 0.2590 0.00%
2002-01-17 0 0.980 0.980 0.990 0.980 0.980 120,000 117,600 0.9800 0.260 0.260 0.262 0.260 0.260 452,769 0.2597 0.00%
2002-01-16 0 0.980 0.980 1.000 0.980 1.000 50,000 49,840 0.9968 0.260 0.260 0.265 0.260 0.265 188,654 0.2642 -2.00%
2002-01-15 0 1.000 0.980 1.020 - - 0 0 - 0.265 0.260 0.270 - - 0 - 0.00%
2002-01-14 0 1.000 0.970 1.010 1.000 1.000 62,000 62,000 1.0000 0.265 0.257 0.268 0.265 0.265 233,931 0.2650 -0.20%
2002-01-11 0 1.020 1.020 1.040 1.000 1.020 290,000 292,700 1.0093 0.266 0.266 0.271 0.260 0.266 1,113,848 0.2628 2.00%
2002-01-10 0 1.000 1.000 1.030 0.990 1.000 174,000 173,600 0.9977 0.260 0.260 0.268 0.258 0.260 668,309 0.2598 0.00%
2002-01-09 0 1.000 0.990 1.000 0.990 1.000 322,000 320,680 0.9959 0.260 0.258 0.260 0.258 0.260 1,236,755 0.2593 0.00%
2002-01-08 0 1.000 0.990 1.000 0.990 1.010 1,130,000 1,121,640 0.9926 0.260 0.258 0.260 0.258 0.263 4,340,167 0.2584 0.00%
2002-01-07 0 1.000 1.000 1.040 1.000 1.060 932,000 958,500 1.0284 0.260 0.260 0.271 0.260 0.276 3,579,677 0.2678 -4.76%
2002-01-04 0 1.050 1.040 1.080 1.050 1.090 350,000 374,300 1.0694 0.273 0.271 0.281 0.273 0.284 1,344,299 0.2784 -3.67%
2002-01-03 0 1.090 1.080 1.090 1.080 1.090 168,000 181,520 1.0805 0.284 0.281 0.284 0.281 0.284 645,264 0.2813 2.83%
2002-01-02 0 1.060 1.060 1.100 1.060 1.220 166,000 183,940 1.1081 0.276 0.276 0.286 0.276 0.318 637,582 0.2885 -11.67%
2001-12-31 0 1.200 1.160 1.200 1.000 1.200 750,000 830,560 1.1074 0.312 0.302 0.312 0.260 0.312 2,880,642 0.2883 20.00%
2001-12-28 0 1.000 1.000 1.040 1.000 1.000 4,000 4,000 1.0000 0.260 0.260 0.271 0.260 0.260 15,363 0.2604 -3.85%
2001-12-27 0 1.040 1.040 1.050 0.970 1.040 86,000 85,380 0.9928 0.271 0.271 0.273 0.253 0.271 330,314 0.2585 4.00%
2001-12-24 0 1.000 0.990 1.040 0.990 1.010 130,000 130,380 1.0029 0.260 0.258 0.271 0.258 0.263 499,311 0.2611 -0.99%
2001-12-21 0 1.010 1.010 1.030 0.960 1.080 500,000 507,600 1.0152 0.263 0.263 0.268 0.250 0.281 1,920,428 0.2643 -8.18%
2001-12-20 0 1.100 1.100 1.130 1.070 1.100 110,000 120,200 1.0927 0.286 0.286 0.294 0.279 0.286 422,494 0.2845 3.77%
2001-12-19 0 1.060 1.060 1.090 1.060 1.090 160,000 171,820 1.0739 0.276 0.276 0.284 0.276 0.284 614,537 0.2796 -3.64%
2001-12-18 0 1.100 1.100 1.140 1.100 1.100 96,000 105,600 1.1000 0.286 0.286 0.297 0.286 0.286 368,722 0.2864 -0.90%
2001-12-17 0 1.110 1.110 1.120 1.100 1.150 96,000 107,380 1.1185 0.289 0.289 0.292 0.286 0.299 368,722 0.2912 1.83%
2001-12-14 0 1.090 1.090 1.120 1.060 1.060 52,000 55,920 1.0754 0.284 0.284 0.292 0.276 0.276 199,724 0.2800 -2.68%
2001-12-13 0 1.120 1.090 1.120 1.090 1.140 560,000 624,900 1.1159 0.292 0.284 0.292 0.284 0.297 2,150,879 0.2905 -1.75%
2001-12-12 0 1.140 1.120 1.150 1.100 1.150 830,000 936,420 1.1282 0.297 0.292 0.299 0.286 0.299 3,187,910 0.2937 2.70%
2001-12-11 0 1.110 1.090 1.120 1.070 1.110 230,000 249,900 1.0865 0.289 0.284 0.292 0.279 0.289 883,397 0.2829 2.78%
2001-12-10 0 1.080 1.070 1.090 1.080 1.080 328,000 354,240 1.0800 0.281 0.279 0.284 0.281 0.281 1,259,801 0.2812 -0.92%
2001-12-07 0 1.090 1.080 1.090 1.090 1.120 198,000 217,620 1.0991 0.284 0.281 0.284 0.284 0.292 760,489 0.2862 -2.68%
2001-12-06 0 1.120 1.080 1.120 1.090 1.140 6,172,000 5,019,260 0.8132 0.292 0.281 0.292 0.284 0.297 23,705,760 0.2117 0.90%
2001-12-05 0 1.110 1.080 1.110 1.100 1.110 280,000 308,240 1.1009 0.289 0.281 0.289 0.286 0.289 1,075,440 0.2866 0.91%
2001-12-04 0 1.100 1.100 1.120 1.100 1.120 62,000 68,400 1.1032 0.286 0.286 0.292 0.286 0.292 238,133 0.2872 0.00%
2001-12-03 0 1.100 1.100 1.140 1.100 1.140 218,000 245,580 1.1265 0.286 0.286 0.297 0.286 0.297 837,306 0.2933 -1.79%
2001-11-30 0 1.120 1.110 1.120 1.070 1.140 522,000 570,460 1.0928 0.292 0.289 0.292 0.279 0.297 2,004,927 0.2845 4.67%
2001-11-29 0 1.070 1.050 1.070 1.050 1.070 136,000 144,600 1.0632 0.279 0.273 0.279 0.273 0.279 522,356 0.2768 0.00%
2001-11-28 0 1.070 1.050 1.070 1.040 1.080 390,000 412,160 1.0568 0.279 0.273 0.279 0.271 0.281 1,497,934 0.2752 0.00%
2001-11-27 0 1.070 1.060 1.080 1.040 1.070 1,830,000 1,921,800 1.0502 0.279 0.276 0.281 0.271 0.279 7,028,765 0.2734 0.00%
2001-11-26 0 1.070 1.060 1.070 1.060 1.070 46,000 48,880 1.0626 0.279 0.276 0.279 0.276 0.279 176,679 0.2767 1.90%
2001-11-23 0 1.050 1.050 1.060 1.040 1.050 504,000 528,200 1.0480 0.273 0.273 0.276 0.271 0.273 1,935,791 0.2729 0.96%
2001-11-22 0 1.040 1.040 1.070 1.040 1.050 96,000 100,740 1.0494 0.271 0.271 0.279 0.271 0.273 368,722 0.2732 -0.95%
2001-11-21 0 1.050 1.040 1.050 1.040 1.050 242,000 253,140 1.0460 0.273 0.271 0.273 0.271 0.273 929,487 0.2723 0.00%
2001-11-20 0 1.050 1.030 1.050 1.050 1.080 64,000 67,520 1.0550 0.273 0.268 0.273 0.273 0.281 245,815 0.2747 -0.94%
2001-11-19 0 1.060 1.030 1.070 1.060 1.060 10,000 10,600 1.0600 0.276 0.268 0.279 0.276 0.276 38,409 0.2760 -1.85%
2001-11-16 0 1.080 1.030 1.090 1.080 1.080 60,000 64,800 1.0800 0.281 0.268 0.284 0.281 0.281 230,451 0.2812 1.89%
2001-11-15 0 1.060 1.030 1.060 1.040 1.060 134,000 139,340 1.0399 0.276 0.268 0.276 0.271 0.276 514,675 0.2707 1.92%
2001-11-14 0 1.040 1.040 1.050 1.040 1.060 874,000 924,120 1.0573 0.271 0.271 0.273 0.271 0.276 3,356,908 0.2753 0.97%
2001-11-13 0 1.030 1.020 1.030 1.030 1.050 2,988,000 3,107,300 1.0399 0.268 0.266 0.268 0.268 0.273 11,476,476 0.2708 -4.63%
2001-11-12 0 1.080 1.040 1.100 1.080 1.080 20,000 21,600 1.0800 0.281 0.271 0.286 0.281 0.281 76,817 0.2812 3.85%
2001-11-09 0 1.040 1.030 1.050 1.000 1.040 650,000 674,200 1.0372 0.271 0.268 0.273 0.260 0.271 2,496,556 0.2701 -0.95%
2001-11-08 0 1.050 1.050 1.080 1.050 1.050 34,000 35,700 1.0500 0.273 0.273 0.281 0.273 0.273 130,589 0.2734 0.00%
2001-11-07 0 1.050 1.020 1.050 1.050 1.050 10,000 10,500 1.0500 0.273 0.266 0.273 0.273 0.273 38,409 0.2734 -1.87%
2001-11-06 0 1.070 1.050 1.090 1.050 1.110 240,000 259,800 1.0825 0.279 0.273 0.284 0.273 0.289 921,805 0.2818 -2.90%
2001-11-05 0 1.130 1.120 1.140 1.100 1.140 340,000 380,640 1.1195 0.287 0.284 0.289 0.279 0.289 1,339,071 0.2843 -0.88%
2001-11-02 0 1.140 1.130 1.140 1.170 1.170 40,000 46,800 1.1700 0.289 0.287 0.289 0.297 0.297 157,538 0.2971 -2.56%
2001-11-01 0 1.170 1.120 1.170 1.120 1.170 170,000 196,420 1.1554 0.297 0.284 0.297 0.284 0.297 669,536 0.2934 1.74%
2001-10-31 0 1.150 1.090 1.150 1.110 1.150 86,000 96,900 1.1267 0.292 0.277 0.292 0.282 0.292 338,706 0.2861 3.60%
2001-10-30 0 1.110 1.090 1.110 1.040 1.110 420,000 451,440 1.0749 0.282 0.277 0.282 0.264 0.282 1,654,147 0.2729 3.74%
2001-10-29 0 1.070 1.060 1.070 1.050 1.070 74,000 78,620 1.0624 0.272 0.269 0.272 0.267 0.272 291,445 0.2698 0.00%
2001-10-26 0 1.070 1.040 1.080 1.040 1.070 238,000 251,220 1.0555 0.272 0.264 0.274 0.264 0.272 937,350 0.2680 0.94%
2001-10-24 0 1.060 1.050 1.070 1.050 1.060 82,000 86,300 1.0524 0.269 0.267 0.272 0.267 0.269 322,953 0.2672 1.92%
2001-10-23 0 1.040 1.030 1.050 1.040 1.040 30,000 31,200 1.0400 0.264 0.262 0.267 0.264 0.264 118,153 0.2641 0.00%
2001-10-22 0 1.040 1.020 1.040 1.020 1.040 38,000 39,120 1.0295 0.264 0.259 0.264 0.259 0.264 149,661 0.2614 0.00%
2001-10-19 0 1.040 1.040 1.070 1.040 1.040 50,000 52,000 1.0400 0.264 0.264 0.272 0.264 0.264 196,922 0.2641 0.97%
2001-10-18 0 1.030 1.010 1.060 - - 0 0 - 0.262 0.256 0.269 - - 0 - 0.00%
2001-10-17 0 1.030 1.030 1.060 1.030 1.040 106,000 109,580 1.0338 0.262 0.262 0.269 0.262 0.264 417,475 0.2625 -2.83%
2001-10-16 0 1.060 1.030 1.080 1.050 1.060 110,000 116,000 1.0545 0.269 0.262 0.274 0.267 0.269 433,229 0.2678 3.92%
2001-10-15 0 1.020 1.010 1.020 1.000 1.040 210,000 215,800 1.0276 0.259 0.256 0.259 0.254 0.264 827,073 0.2609 -3.77%
2001-10-12 0 1.060 1.040 1.060 1.060 1.080 254,000 271,020 1.0670 0.269 0.264 0.269 0.269 0.274 1,000,365 0.2709 -0.93%
2001-10-11 0 1.070 1.060 1.070 1.030 1.070 1,996,000 2,106,480 1.0554 0.272 0.269 0.272 0.262 0.272 7,861,137 0.2680 4.90%
2001-10-10 0 1.020 1.000 1.020 1.010 1.020 400,000 406,800 1.0170 0.259 0.254 0.259 0.256 0.259 1,575,378 0.2582 0.00%
2001-10-09 0 1.020 1.010 1.020 1.010 1.020 510,000 519,600 1.0188 0.259 0.256 0.259 0.256 0.259 2,008,607 0.2587 -0.97%
2001-10-08 0 1.030 0.980 1.040 0.970 1.030 302,000 300,140 0.9938 0.262 0.249 0.264 0.246 0.262 1,189,410 0.2523 0.98%
2001-10-05 0 1.020 1.020 1.030 1.010 1.030 456,000 465,060 1.0199 0.259 0.259 0.262 0.256 0.262 1,795,931 0.2590 0.00%
2001-10-04 0 1.020 1.010 1.020 0.960 1.020 1,474,000 1,465,720 0.9944 0.259 0.256 0.259 0.244 0.259 5,805,268 0.2525 6.25%
2001-10-03 0 0.960 0.960 0.970 0.960 0.970 820,000 795,300 0.9699 0.244 0.244 0.246 0.244 0.246 3,229,525 0.2463 -5.88%
2001-09-28 0 1.020 1.020 - 0.930 1.020 2,218,000 2,165,140 0.9762 0.259 0.259 - 0.236 0.259 8,735,471 0.2479 7.37%
2001-09-27 0 0.950 0.940 0.950 0.950 0.980 322,000 306,560 0.9520 0.241 0.239 0.241 0.241 0.249 1,268,179 0.2417 -2.06%
2001-09-26 0 0.970 0.930 0.970 0.970 1.010 1,330,000 1,330,100 1.0001 0.246 0.236 0.246 0.246 0.256 5,238,132 0.2539 0.00%
2001-09-25 0 0.970 0.940 0.970 0.950 1.010 1,850,000 1,827,800 0.9880 0.246 0.239 0.246 0.241 0.256 7,286,124 0.2509 2.11%
2001-09-24 0 0.950 0.920 0.950 0.910 0.950 2,098,000 1,987,080 0.9471 0.241 0.234 0.241 0.231 0.241 8,262,858 0.2405 4.40%
2001-09-21 0 0.910 0.900 0.910 0.900 0.930 1,700,000 1,554,300 0.9143 0.231 0.229 0.231 0.229 0.236 6,695,357 0.2321 -9.00%
2001-09-20 0 1.000 0.930 1.000 0.950 1.000 1,918,000 1,841,080 0.9599 0.254 0.236 0.254 0.241 0.254 7,553,938 0.2437 4.17%
2001-09-19 0 0.960 0.930 0.960 0.900 0.960 508,000 465,380 0.9161 0.244 0.236 0.244 0.229 0.244 2,000,730 0.2326 0.00%
2001-09-18 0 0.960 0.900 0.970 0.910 1.000 300,000 285,300 0.9510 0.244 0.229 0.246 0.231 0.254 1,181,534 0.2415 -2.04%
2001-09-17 0 0.980 0.950 0.980 0.910 0.980 964,000 905,600 0.9394 0.249 0.241 0.249 0.231 0.249 3,796,661 0.2385 0.00%
2001-09-14 0 0.980 0.960 0.980 0.950 0.980 222,000 213,260 0.9606 0.249 0.244 0.249 0.241 0.249 874,335 0.2439 -3.92%
2001-09-13 0 1.020 1.000 1.020 1.000 1.030 224,000 225,860 1.0083 0.259 0.254 0.259 0.254 0.262 882,212 0.2560 -5.56%
2001-09-12 0 1.080 - 1.100 - - 0 0 - 0.274 - 0.279 - - 0 - 0.00%
2001-09-11 0 1.080 1.080 1.160 1.080 1.080 16,000 17,280 1.0800 0.274 0.274 0.295 0.274 0.274 63,015 0.2742 -2.70%
2001-09-10 0 1.110 1.080 1.110 - - 0 0 - 0.282 0.274 0.282 - - 0 - 0.00%
2001-09-07 0 1.110 1.080 1.130 - - 0 0 - 0.282 0.274 0.287 - - 0 - 0.00%
2001-09-06 0 1.110 1.110 1.130 1.110 1.160 208,000 236,980 1.1393 0.282 0.282 0.287 0.282 0.295 819,197 0.2893 -3.48%
2001-09-05 0 1.150 1.120 1.150 1.120 1.150 40,000 45,040 1.1260 0.292 0.284 0.292 0.284 0.292 157,538 0.2859 2.68%
2001-09-04 0 1.120 1.110 1.130 1.120 1.140 130,000 145,800 1.1215 0.284 0.282 0.287 0.284 0.289 511,998 0.2848 -1.75%
2001-09-03 0 1.140 1.110 1.140 1.110 1.140 46,000 51,840 1.1270 0.289 0.282 0.289 0.282 0.289 181,168 0.2861 0.88%
2001-08-31 0 1.130 1.100 1.140 1.100 1.130 84,000 93,000 1.1071 0.287 0.279 0.289 0.279 0.287 330,829 0.2811 -0.88%
2001-08-30 0 1.140 1.100 1.150 1.110 1.160 200,000 226,540 1.1327 0.289 0.279 0.292 0.282 0.295 787,689 0.2876 -0.87%
2001-08-29 0 1.150 1.130 1.150 1.120 1.150 164,000 186,280 1.1359 0.292 0.287 0.292 0.284 0.292 645,905 0.2884 1.77%
2001-08-28 0 1.130 1.100 1.130 1.100 1.150 70,000 78,300 1.1186 0.287 0.279 0.287 0.279 0.292 275,691 0.2840 2.73%
2001-08-27 0 1.100 1.100 1.110 1.100 1.110 86,000 95,240 1.1074 0.279 0.279 0.282 0.279 0.282 338,706 0.2812 -0.90%
2001-08-24 0 1.110 1.080 1.120 1.070 1.110 196,000 214,600 1.0949 0.282 0.274 0.284 0.272 0.282 771,935 0.2780 1.83%
2001-08-23 0 1.090 1.060 1.090 1.030 1.100 1,144,000 1,212,020 1.0595 0.277 0.269 0.277 0.262 0.279 4,505,581 0.2690 -3.54%
2001-08-22 0 1.130 1.130 1.150 1.130 1.200 1,100,000 1,272,420 1.1567 0.287 0.287 0.292 0.287 0.305 4,332,290 0.2937 -8.13%
2001-08-21 0 1.230 1.220 1.240 1.220 1.270 672,000 832,400 1.2387 0.312 0.310 0.315 0.310 0.322 2,646,635 0.3145 -3.15%
2001-08-20 0 1.500 1.490 1.500 1.460 1.500 1,504,000 2,211,580 1.4705 0.322 0.320 0.322 0.314 0.322 6,996,167 0.3161 1.35%
2001-08-17 0 1.480 1.470 1.490 1.470 1.500 752,000 1,114,860 1.4825 0.318 0.316 0.320 0.316 0.322 3,498,084 0.3187 -1.33%
2001-08-16 0 1.500 1.490 1.500 1.490 1.500 398,000 595,540 1.4963 0.322 0.320 0.322 0.320 0.322 1,851,379 0.3217 0.00%
2001-08-15 0 1.500 1.490 1.510 1.480 1.510 8,248,000 11,808,960 1.4317 0.322 0.320 0.325 0.318 0.325 38,367,279 0.3078 0.00%
2001-08-14 0 1.500 1.500 1.510 1.500 1.510 1,134,000 1,709,520 1.5075 0.322 0.322 0.325 0.322 0.325 5,275,036 0.3241 0.67%
2001-08-13 0 1.490 1.490 1.500 1.470 1.500 990,000 1,478,900 1.4938 0.320 0.320 0.322 0.316 0.322 4,605,190 0.3211 -1.97%
2001-08-10 0 1.520 1.510 1.520 1.500 1.530 1,228,000 1,857,960 1.5130 0.327 0.325 0.327 0.322 0.329 5,712,296 0.3253 -0.65%
2001-08-09 0 1.530 1.520 1.530 1.480 1.530 2,472,000 3,727,520 1.5079 0.329 0.327 0.329 0.318 0.329 11,499,020 0.3242 0.66%
2001-08-08 0 1.520 1.520 1.550 1.470 1.520 1,842,000 2,754,580 1.4954 0.327 0.327 0.333 0.316 0.327 8,568,444 0.3215 2.01%
2001-08-07 0 1.490 1.470 1.490 1.450 1.490 1,006,000 1,473,780 1.4650 0.320 0.316 0.320 0.312 0.320 4,679,617 0.3149 1.36%
2001-08-06 0 1.470 1.470 1.480 1.430 1.480 1,372,000 1,994,360 1.4536 0.316 0.316 0.318 0.307 0.318 6,382,142 0.3125 0.68%
2001-08-03 0 1.460 1.450 1.460 1.460 1.470 520,000 761,740 1.4649 0.314 0.312 0.314 0.314 0.316 2,418,888 0.3149 -0.68%
2001-08-02 0 1.470 1.470 1.480 1.470 1.490 856,000 1,267,340 1.4805 0.316 0.316 0.318 0.316 0.320 3,981,861 0.3183 -1.34%
2001-08-01 0 1.490 1.480 1.490 1.470 1.490 8,060,000 11,513,460 1.4285 0.320 0.318 0.320 0.316 0.320 37,492,758 0.3071 0.00%
2001-07-31 0 1.490 1.480 1.490 1.480 1.490 1,192,000 1,769,040 1.4841 0.320 0.318 0.320 0.318 0.320 5,544,835 0.3190 1.36%
2001-07-30 0 1.470 1.470 1.490 1.460 1.520 1,970,000 2,937,680 1.4912 0.316 0.316 0.320 0.314 0.327 9,163,863 0.3206 -1.34%
2001-07-27 0 1.490 1.480 1.490 1.440 1.490 1,920,000 2,821,700 1.4696 0.320 0.318 0.320 0.310 0.320 8,931,277 0.3159 2.05%
2001-07-26 0 1.460 1.460 1.470 1.400 1.470 7,952,400 11,266,800 1.4168 0.314 0.314 0.316 0.301 0.316 36,992,234 0.3046 0.69%
2001-07-24 0 1.450 1.450 1.460 1.430 1.460 1,796,000 2,601,980 1.4488 0.312 0.312 0.314 0.307 0.314 8,354,466 0.3114 0.69%
2001-07-23 0 1.440 1.430 1.440 1.420 1.440 1,472,000 2,102,600 1.4284 0.310 0.307 0.310 0.305 0.310 6,847,313 0.3071 0.70%
2001-07-20 0 1.430 1.410 1.420 1.370 1.430 2,386,000 3,351,340 1.4046 0.307 0.303 0.305 0.295 0.307 11,098,973 0.3020 4.38%
2001-07-19 0 1.370 1.360 1.370 1.360 1.390 1,036,000 1,421,840 1.3724 0.295 0.292 0.295 0.292 0.299 4,819,168 0.2950 -0.72%
2001-07-18 0 1.380 1.380 1.390 1.380 1.400 516,000 713,380 1.3825 0.297 0.297 0.299 0.297 0.301 2,400,281 0.2972 0.00%
2001-07-17 0 1.380 1.380 1.400 1.380 1.410 2,054,000 2,868,040 1.3963 0.297 0.297 0.301 0.297 0.303 9,554,606 0.3002 -2.13%
2001-07-16 0 1.410 1.410 1.420 1.390 1.410 3,170,000 4,443,440 1.4017 0.303 0.303 0.305 0.299 0.303 14,745,911 0.3013 0.71%
2001-07-13 0 1.400 1.390 1.400 1.360 1.400 3,652,000 5,054,200 1.3840 0.301 0.299 0.301 0.292 0.301 16,988,034 0.2975 0.72%
2001-07-12 0 1.390 1.380 1.390 1.360 1.400 3,802,000 5,267,160 1.3854 0.299 0.297 0.299 0.292 0.301 17,685,790 0.2978 0.72%
2001-07-11 0 1.380 1.380 1.390 1.250 1.400 9,612,000 12,819,200 1.3337 0.297 0.297 0.299 0.269 0.301 44,712,207 0.2867 12.20%
2001-07-10 0 1.230 1.220 1.240 1.190 1.230 1,070,000 1,298,640 1.2137 0.264 0.262 0.267 0.256 0.264 4,977,326 0.2609 2.50%
2001-07-09 0 1.200 1.190 1.200 1.180 1.200 888,000 1,058,600 1.1921 0.258 0.256 0.258 0.254 0.258 4,130,716 0.2563 -2.44%
2001-07-05 0 1.230 1.210 1.230 1.210 1.230 1,138,000 1,389,060 1.2206 0.264 0.260 0.264 0.260 0.264 5,293,642 0.2624 0.82%
2001-07-04 0 1.220 1.230 1.240 1.200 1.230 1,054,000 1,281,340 1.2157 0.262 0.264 0.267 0.258 0.264 4,902,899 0.2613 0.00%
2001-07-03 0 1.220 1.210 1.220 1.200 1.230 1,866,000 2,266,900 1.2148 0.262 0.260 0.262 0.258 0.264 8,680,085 0.2612 0.00%
2001-06-29 0 1.220 1.220 1.240 1.180 1.220 3,466,000 4,116,100 1.1876 0.262 0.262 0.267 0.254 0.262 16,122,816 0.2553 3.39%
2001-06-28 0 1.180 1.170 1.200 1.170 1.190 2,652,000 3,132,660 1.1812 0.254 0.252 0.258 0.252 0.256 12,336,327 0.2539 0.00%
2001-06-27 0 1.180 1.180 1.190 1.160 1.180 364,000 429,440 1.1798 0.254 0.254 0.256 0.249 0.254 1,693,221 0.2536 0.00%
2001-06-26 0 1.180 1.160 1.180 - - 0 0 - 0.254 0.249 0.254 - - 0 - -1.67%
2001-06-22 0 1.200 1.170 1.200 1.190 1.200 144,000 171,500 1.1910 0.258 0.252 0.258 0.256 0.258 669,846 0.2560 0.00%
2001-06-21 0 1.200 1.170 1.230 1.160 1.230 1,502,000 1,769,200 1.1779 0.258 0.252 0.264 0.249 0.264 6,986,864 0.2532 0.00%
2001-06-20 0 1.200 1.170 1.200 1.180 1.200 102,000 120,480 1.1812 0.258 0.252 0.258 0.254 0.258 474,474 0.2539 1.69%
2001-06-19 0 1.180 1.160 1.180 1.170 1.190 272,000 319,640 1.1751 0.254 0.249 0.254 0.252 0.256 1,265,264 0.2526 0.00%
2001-06-18 0 1.180 1.160 1.190 1.170 1.200 554,000 654,340 1.1811 0.254 0.249 0.256 0.252 0.258 2,577,046 0.2539 -1.67%
2001-06-15 0 1.200 1.200 1.230 1.110 1.230 1,600,000 1,875,920 1.1725 0.258 0.258 0.264 0.239 0.264 7,442,731 0.2520 3.45%
2001-06-14 0 1.160 1.130 1.220 1.160 1.190 610,000 716,600 1.1748 0.249 0.243 0.262 0.249 0.256 2,837,541 0.2525 -3.33%
2001-06-13 0 1.200 1.190 1.200 1.190 1.220 1,300,000 1,560,300 1.2002 0.258 0.256 0.258 0.256 0.262 6,047,219 0.2580 -1.64%
2001-06-12 0 1.220 1.200 1.220 1.210 1.260 580,000 711,400 1.2266 0.262 0.258 0.262 0.260 0.271 2,697,990 0.2637 -3.17%
2001-06-11 0 1.260 1.260 1.270 1.250 1.290 1,540,000 1,957,100 1.2708 0.271 0.271 0.273 0.269 0.277 7,163,629 0.2732 0.80%
2001-06-08 0 1.250 1.240 1.250 1.180 1.250 3,538,000 4,293,800 1.2136 0.269 0.267 0.269 0.254 0.269 16,457,739 0.2609 4.17%
2001-06-07 0 1.200 1.200 - 1.160 1.200 988,000 1,153,240 1.1672 0.258 0.258 - 0.249 0.258 4,595,886 0.2509 3.45%
2001-06-06 0 1.160 1.130 1.160 1.120 1.170 76,000 87,740 1.1545 0.249 0.243 0.249 0.241 0.252 353,530 0.2482 0.87%
2001-06-05 0 1.150 1.090 1.150 1.130 1.160 70,000 80,400 1.1486 0.247 0.234 0.247 0.243 0.249 325,619 0.2469 -0.86%
2001-06-04 0 1.160 1.130 1.160 1.130 1.160 330,000 374,600 1.1352 0.249 0.243 0.249 0.243 0.249 1,535,063 0.2440 0.00%
2001-06-01 0 1.160 1.150 1.160 1.130 1.160 60,000 68,780 1.1463 0.249 0.247 0.249 0.243 0.249 279,102 0.2464 0.87%
2001-05-31 0 1.150 1.110 1.160 1.080 1.150 150,000 167,400 1.1160 0.247 0.239 0.249 0.232 0.247 697,756 0.2399 0.88%
2001-05-30 0 1.140 1.110 1.140 - - 0 0 - 0.245 0.239 0.245 - - 0 - -2.56%
2001-05-29 0 1.170 1.140 1.170 1.140 1.170 30,000 34,500 1.1500 0.252 0.245 0.252 0.245 0.252 139,551 0.2472 0.00%
2001-05-28 0 1.170 1.160 1.170 1.100 1.170 224,000 259,760 1.1596 0.252 0.249 0.252 0.236 0.252 1,041,982 0.2493 0.86%
2001-05-25 0 1.160 1.150 1.160 1.140 1.160 216,000 248,660 1.1512 0.249 0.247 0.249 0.245 0.249 1,004,769 0.2475 0.00%
2001-05-24 0 1.160 1.160 1.170 1.150 1.160 24,000 27,640 1.1517 0.249 0.249 0.252 0.247 0.249 111,641 0.2476 1.75%
2001-05-23 0 1.140 1.100 1.140 1.120 1.160 596,000 674,460 1.1316 0.245 0.236 0.245 0.241 0.249 2,772,417 0.2433 0.00%
2001-05-22 0 1.140 1.140 1.150 1.110 1.140 32,000 35,980 1.1244 0.245 0.245 0.247 0.239 0.245 148,855 0.2417 0.00%
2001-05-21 0 1.140 1.120 1.140 1.100 1.140 280,000 314,000 1.1214 0.245 0.241 0.245 0.236 0.245 1,302,478 0.2411 1.79%
2001-05-18 0 1.120 1.080 1.190 1.070 1.120 150,000 163,000 1.0867 0.241 0.232 0.256 0.230 0.241 697,756 0.2336 3.70%
2001-05-17 0 1.080 1.050 1.080 1.070 1.080 150,000 160,860 1.0724 0.232 0.226 0.232 0.230 0.232 697,756 0.2305 0.93%
2001-05-16 0 1.070 1.050 1.080 1.050 1.070 98,000 103,380 1.0549 0.230 0.226 0.232 0.226 0.230 455,867 0.2268 1.90%
2001-05-15 0 1.050 1.040 1.100 1.050 1.050 10,000 10,500 1.0500 0.226 0.224 0.236 0.226 0.226 46,517 0.2257 0.00%
2001-05-14 0 1.050 1.050 1.070 1.050 1.050 120,000 126,000 1.0500 0.226 0.226 0.230 0.226 0.226 558,205 0.2257 0.00%
2001-05-11 0 1.050 1.030 1.050 1.050 1.050 30,000 31,500 1.0500 0.226 0.221 0.226 0.226 0.226 139,551 0.2257 0.00%
2001-05-10 0 1.050 1.010 1.060 1.020 1.050 86,000 89,460 1.0402 0.226 0.217 0.228 0.219 0.226 400,047 0.2236 0.96%
2001-05-09 0 1.040 1.010 1.040 1.050 1.050 8,000 8,400 1.0500 0.224 0.217 0.224 0.226 0.226 37,214 0.2257 0.00%
2001-05-08 0 1.040 1.040 1.060 1.020 1.040 70,000 71,840 1.0263 0.224 0.224 0.228 0.219 0.224 325,619 0.2206 0.00%
2001-05-07 0 1.040 1.030 1.070 1.040 1.090 66,000 70,140 1.0627 0.224 0.221 0.230 0.224 0.234 307,013 0.2285 -0.95%
2001-05-04 0 1.050 1.030 1.070 1.050 1.050 220,000 229,000 1.0409 0.226 0.221 0.230 0.226 0.226 1,023,376 0.2238 0.00%
2001-05-03 0 1.050 1.050 1.060 1.020 1.050 410,000 427,800 1.0434 0.226 0.226 0.228 0.219 0.226 1,907,200 0.2243 -1.87%
2001-05-02 0 1.070 1.070 1.090 1.040 1.100 28,000 30,320 1.0829 0.230 0.230 0.234 0.224 0.236 130,248 0.2328 0.00%
2001-04-27 0 1.070 1.020 1.070 1.040 1.070 70,000 73,400 1.0486 0.230 0.219 0.230 0.224 0.230 325,619 0.2254 0.00%
2001-04-26 0 1.070 1.020 1.070 1.060 1.070 70,000 74,500 1.0643 0.230 0.219 0.230 0.228 0.230 325,619 0.2288 0.00%
2001-04-25 0 1.070 1.010 1.070 1.070 1.080 100,000 107,200 1.0720 0.230 0.217 0.230 0.230 0.232 465,171 0.2305 -1.83%
2001-04-24 0 1.090 1.030 1.090 - - 0 0 - 0.234 0.221 0.234 - - 0 - 0.00%
2001-04-23 0 1.090 1.030 1.100 1.050 1.090 90,000 95,900 1.0656 0.234 0.221 0.236 0.226 0.234 418,654 0.2291 -3.54%
2001-04-20 0 1.130 1.050 1.130 - - 0 0 - 0.243 0.226 0.243 - - 0 - -0.88%
2001-04-19 0 1.140 1.080 1.120 1.080 1.140 314,000 346,180 1.1025 0.245 0.232 0.241 0.232 0.245 1,460,636 0.2370 0.00%
2001-04-18 0 1.140 1.050 1.150 1.110 1.140 20,000 22,500 1.1250 0.245 0.226 0.247 0.239 0.245 93,034 0.2418 0.00%
2001-04-17 0 1.140 1.120 1.140 1.050 1.140 210,000 225,700 1.0748 0.245 0.241 0.245 0.226 0.245 976,858 0.2310 -2.56%
2001-04-12 0 1.170 1.120 1.170 - - 0 0 - 0.252 0.241 0.252 - - 0 - -0.85%
2001-04-11 0 1.180 1.110 1.180 1.120 1.180 40,000 45,500 1.1375 0.254 0.239 0.254 0.241 0.254 186,068 0.2445 0.85%
2001-04-10 0 1.170 1.100 1.170 1.130 1.170 30,000 34,300 1.1433 0.252 0.236 0.252 0.243 0.252 139,551 0.2458 0.86%
2001-04-09 0 1.160 1.110 1.160 - - 0 0 - 0.249 0.239 0.249 - - 0 - -1.69%
2001-04-06 0 1.180 - 1.180 1.180 1.180 40,000 47,200 1.1800 0.254 - 0.254 0.254 0.254 186,068 0.2537 -0.84%
2001-04-04 0 1.190 - 1.190 1.170 1.190 10,000 11,820 1.1820 0.256 - 0.256 0.252 0.256 46,517 0.2541 0.00%
2001-04-03 0 1.190 1.180 1.190 1.150 1.190 48,000 55,820 1.1629 0.256 0.254 0.256 0.247 0.256 223,282 0.2500 0.00%
2001-04-02 0 1.190 1.170 1.190 1.170 1.190 120,000 141,500 1.1792 0.256 0.252 0.256 0.252 0.256 558,205 0.2535 0.85%
2001-03-30 0 1.180 1.160 1.180 1.150 1.180 70,000 80,800 1.1543 0.254 0.249 0.254 0.247 0.254 325,619 0.2481 -0.84%
2001-03-29 0 1.190 1.180 1.190 1.180 1.190 18,000 21,320 1.1844 0.256 0.254 0.256 0.254 0.256 83,731 0.2546 0.85%
2001-03-28 0 1.180 1.160 1.180 1.180 1.180 242,000 285,560 1.1800 0.254 0.249 0.254 0.254 0.254 1,125,713 0.2537 2.61%
2001-03-27 0 1.150 1.150 1.170 1.150 1.180 50,000 58,400 1.1680 0.247 0.247 0.252 0.247 0.254 232,585 0.2511 -2.54%
2001-03-26 0 1.180 1.150 1.190 1.150 1.180 100,000 115,800 1.1580 0.254 0.247 0.256 0.247 0.254 465,171 0.2489 -0.84%
2001-03-23 0 1.190 1.160 1.200 1.160 1.190 130,000 151,400 1.1646 0.256 0.249 0.258 0.249 0.256 604,722 0.2504 0.00%
2001-03-22 0 1.190 - 1.190 - - 0 0 - 0.256 - 0.256 - - 0 - -0.83%
2001-03-21 0 1.200 1.120 1.200 1.160 1.200 80,000 94,480 1.1810 0.258 0.241 0.258 0.249 0.258 372,137 0.2539 -2.44%
2001-03-20 0 1.230 1.230 - 1.180 1.230 52,000 63,280 1.2169 0.264 0.264 - 0.254 0.264 241,889 0.2616 2.50%
2001-03-19 0 1.200 - 1.200 - - 0 0 - 0.258 - 0.258 - - 0 - -0.83%
2001-03-16 0 1.210 1.170 1.210 - - 0 0 - 0.260 0.252 0.260 - - 0 - -0.82%
2001-03-15 0 1.220 - 1.240 1.170 1.220 94,000 112,760 1.1996 0.262 - 0.267 0.252 0.262 437,260 0.2579 1.67%
2001-03-14 0 1.200 - 1.200 - - 0 0 - 0.258 - 0.258 - - 0 - 0.00%
2001-03-13 0 1.200 - 1.200 - - 0 0 - 0.258 - 0.258 - - 0 - -0.83%
2001-03-12 0 1.210 - 1.210 - - 0 0 - 0.260 - 0.260 - - 0 - -0.82%
2001-03-09 0 1.220 - 1.220 - - 0 0 - 0.262 - 0.262 - - 0 - 0.00%
2001-03-08 0 1.220 - 1.220 1.210 1.220 20,000 24,300 1.2150 0.262 - 0.262 0.260 0.262 93,034 0.2612 0.83%
2001-03-07 0 1.210 1.200 1.210 1.190 1.210 254,000 304,600 1.1992 0.260 0.258 0.260 0.256 0.260 1,181,534 0.2578 0.00%
2001-03-06 0 1.210 1.210 1.220 1.200 1.210 70,000 84,100 1.2014 0.260 0.260 0.262 0.258 0.260 325,619 0.2583 0.83%
2001-03-05 0 1.200 1.200 1.210 1.200 1.200 40,000 48,000 1.2000 0.258 0.258 0.260 0.258 0.258 186,068 0.2580 -1.64%
2001-03-02 0 1.220 1.160 1.220 1.240 1.240 40,000 49,600 1.2400 0.262 0.249 0.262 0.267 0.267 186,068 0.2666 0.00%
2001-03-01 0 1.220 1.160 1.220 1.200 1.220 24,000 29,000 1.2083 0.262 0.249 0.262 0.258 0.262 111,641 0.2598 1.67%
2001-02-28 0 1.200 1.170 1.200 - - 0 0 - 0.258 0.252 0.258 - - 0 - 0.00%
2001-02-27 0 1.200 1.180 1.200 1.210 1.210 30,000 36,300 1.2100 0.258 0.254 0.258 0.260 0.260 139,551 0.2601 -0.83%
2001-02-26 0 1.210 1.180 1.210 1.200 1.210 180,000 216,100 1.2006 0.260 0.254 0.260 0.258 0.260 837,307 0.2581 0.00%
2001-02-23 0 1.210 1.180 1.210 1.190 1.210 146,000 175,080 1.1992 0.260 0.254 0.260 0.256 0.260 679,149 0.2578 0.00%
2001-02-22 0 1.210 - 1.210 1.200 1.210 76,000 91,300 1.2013 0.260 - 0.260 0.258 0.260 353,530 0.2583 1.68%
2001-02-21 0 1.190 1.160 1.190 1.200 1.200 10,000 12,000 1.2000 0.256 0.249 0.256 0.258 0.258 46,517 0.2580 -1.65%
2001-02-20 0 1.210 1.170 1.210 1.170 1.210 140,000 167,600 1.1971 0.260 0.252 0.260 0.252 0.260 651,239 0.2574 0.00%
2001-02-19 0 1.210 - 1.210 1.210 1.210 24,000 29,040 1.2100 0.260 - 0.260 0.260 0.260 111,641 0.2601 -0.82%
2001-02-16 0 1.220 - 1.240 1.200 1.220 96,000 116,200 1.2104 0.262 - 0.267 0.258 0.262 446,564 0.2602 1.67%
2001-02-15 0 1.200 1.160 1.200 - - 0 0 - 0.258 0.249 0.258 - - 0 - 0.00%
2001-02-14 0 1.200 1.170 1.210 1.180 1.200 4,000 4,760 1.1900 0.258 0.252 0.260 0.254 0.258 18,607 0.2558 0.00%
2001-02-13 0 1.200 1.170 1.200 1.200 1.200 100,000 120,000 1.2000 0.258 0.252 0.258 0.258 0.258 465,171 0.2580 -0.83%
2001-02-12 0 1.210 - 1.220 - - 0 0 - 0.260 - 0.262 - - 0 - 0.00%
2001-02-09 0 1.210 1.200 1.210 1.200 1.210 50,000 60,100 1.2020 0.260 0.258 0.260 0.258 0.260 232,585 0.2584 -0.82%
2001-02-08 0 1.220 - 1.220 - - 0 0 - 0.262 - 0.262 - - 0 - 0.00%
2001-02-07 0 1.220 1.200 1.220 1.220 1.220 100,000 122,000 1.2200 0.262 0.258 0.262 0.262 0.262 465,171 0.2623 0.00%
2001-02-06 0 1.220 1.160 1.220 1.190 1.220 40,000 48,200 1.2050 0.262 0.249 0.262 0.256 0.262 186,068 0.2590 0.83%
2001-02-05 0 1.210 1.180 1.210 1.200 1.220 100,000 121,600 1.2160 0.260 0.254 0.260 0.258 0.262 465,171 0.2614 -0.82%
2001-02-02 0 1.220 1.180 1.220 1.220 1.220 6,000 7,320 1.2200 0.262 0.254 0.262 0.262 0.262 27,910 0.2623 0.00%
2001-02-01 0 1.220 1.170 1.220 1.190 1.220 50,000 59,800 1.1960 0.262 0.252 0.262 0.256 0.262 232,585 0.2571 0.00%
2001-01-31 0 1.220 1.190 1.220 1.200 1.220 200,000 242,000 1.2100 0.262 0.256 0.262 0.258 0.262 930,341 0.2601 -0.81%
2001-01-30 0 1.230 1.210 1.230 1.210 1.240 106,000 130,240 1.2287 0.264 0.260 0.264 0.260 0.267 493,081 0.2641 -2.38%
2001-01-29 0 1.260 1.240 1.260 1.200 1.260 96,000 119,260 1.2423 0.271 0.267 0.271 0.258 0.271 446,564 0.2671 1.61%
2001-01-23 0 1.240 1.230 1.240 1.190 1.250 80,000 97,800 1.2225 0.267 0.264 0.267 0.256 0.269 372,137 0.2628 -0.80%
2001-01-22 0 1.250 1.200 1.250 1.180 1.270 190,000 231,560 1.2187 0.269 0.258 0.269 0.254 0.273 883,824 0.2620 1.63%
2001-01-19 0 1.230 1.220 1.270 1.200 1.230 240,000 291,200 1.2133 0.264 0.262 0.273 0.258 0.264 1,116,410 0.2608 3.36%
2001-01-18 0 1.190 1.180 1.190 1.180 1.190 110,000 129,900 1.1809 0.256 0.254 0.256 0.254 0.256 511,688 0.2539 0.00%
2001-01-17 0 1.190 - 1.190 1.150 1.190 106,000 123,360 1.1638 0.256 - 0.256 0.247 0.256 493,081 0.2502 0.00%
2001-01-16 0 1.190 1.130 1.190 1.170 1.190 20,000 23,600 1.1800 0.256 0.243 0.256 0.252 0.256 93,034 0.2537 0.00%
2001-01-15 0 1.190 - 1.190 - - 0 0 - 0.256 - 0.256 - - 0 - 0.00%
2001-01-12 0 1.190 1.160 1.190 - - 0 0 - 0.256 0.249 0.256 - - 0 - -0.83%
2001-01-11 0 1.200 1.190 1.200 1.160 1.200 60,000 71,200 1.1867 0.258 0.256 0.258 0.249 0.258 279,102 0.2551 0.00%
2001-01-10 0 1.200 1.200 - 1.160 1.200 116,000 134,960 1.1634 0.258 0.258 - 0.249 0.258 539,598 0.2501 0.00%
2001-01-09 0 1.200 1.180 1.200 1.200 1.200 110,000 132,000 1.2000 0.258 0.254 0.258 0.258 0.258 511,688 0.2580 0.84%
2001-01-08 0 1.190 1.170 1.200 1.170 1.210 162,000 193,140 1.1922 0.256 0.252 0.258 0.252 0.260 753,577 0.2563 -0.83%
2001-01-05 0 1.200 1.170 1.210 1.150 1.200 346,000 410,600 1.1867 0.258 0.252 0.260 0.247 0.258 1,609,491 0.2551 2.56%
2001-01-04 0 1.170 1.170 1.180 1.150 1.170 40,000 46,200 1.1550 0.252 0.252 0.254 0.247 0.252 186,068 0.2483 2.63%
2001-01-03 0 1.140 1.140 1.150 1.100 1.190 80,000 90,600 1.1325 0.245 0.245 0.247 0.236 0.256 372,137 0.2435 -2.56%
2001-01-02 0 1.170 1.130 1.180 1.130 1.170 40,000 45,600 1.1400 0.252 0.243 0.254 0.243 0.252 186,068 0.2451 -0.00%
2000-12-29 0 1.200 1.160 1.210 1.150 1.200 80,000 93,300 1.1663 0.252 0.243 0.254 0.241 0.252 381,679 0.2444 0.84%
2000-12-28 0 1.190 1.150 1.200 1.150 1.190 20,000 23,400 1.1700 0.249 0.241 0.252 0.241 0.249 95,420 0.2452 -1.65%
2000-12-27 0 1.210 - 1.210 1.190 1.220 144,000 173,480 1.2047 0.254 - 0.254 0.249 0.256 687,021 0.2525 -0.82%
2000-12-22 0 1.220 1.190 1.220 1.190 1.220 50,000 60,600 1.2120 0.256 0.249 0.256 0.249 0.256 238,549 0.2540 2.52%
2000-12-21 0 1.190 1.170 1.190 - - 0 0 - 0.249 0.245 0.249 - - 0 - -0.83%
2000-12-20 0 1.200 1.170 1.200 1.190 1.200 54,000 64,360 1.1919 0.252 0.245 0.252 0.249 0.252 257,633 0.2498 0.00%
2000-12-19 0 1.200 1.180 1.200 1.180 1.220 240,000 292,080 1.2170 0.252 0.247 0.252 0.247 0.256 1,145,036 0.2551 -1.64%
2000-12-18 0 1.220 1.220 1.240 1.220 1.240 284,000 348,080 1.2256 0.256 0.256 0.260 0.256 0.260 1,354,959 0.2569 0.83%
2000-12-15 0 1.210 1.210 1.230 1.210 1.240 552,000 674,620 1.2221 0.254 0.254 0.258 0.254 0.260 2,633,582 0.2562 -3.20%
2000-12-14 0 1.250 1.250 1.280 1.220 1.290 1,726,000 2,163,720 1.2536 0.262 0.262 0.268 0.256 0.270 8,234,714 0.2628 4.17%
2000-12-13 0 1.200 1.190 1.210 1.120 1.200 498,000 584,700 1.1741 0.252 0.249 0.254 0.235 0.252 2,375,949 0.2461 7.14%
2000-12-12 0 1.120 1.060 1.120 1.060 1.120 52,000 56,640 1.0892 0.235 0.222 0.235 0.222 0.235 248,091 0.2283 1.82%
2000-12-11 0 1.100 1.070 1.100 - - 0 0 - 0.231 0.224 0.231 - - 0 - -1.79%
2000-12-08 0 1.120 1.110 1.120 1.100 1.120 30,000 33,320 1.1107 0.235 0.233 0.235 0.231 0.235 143,129 0.2328 0.90%
2000-12-07 0 1.110 1.080 1.110 1.120 1.120 12,000 13,440 1.1200 0.233 0.226 0.233 0.235 0.235 57,252 0.2348 -0.89%
2000-12-06 0 1.120 1.100 1.140 1.100 1.120 180,000 199,800 1.1100 0.235 0.231 0.239 0.231 0.235 858,777 0.2327 4.67%
2000-12-05 0 1.070 1.050 1.070 1.070 1.070 30,000 32,100 1.0700 0.224 0.220 0.224 0.224 0.224 143,129 0.2243 -0.93%
2000-12-04 0 1.080 1.050 1.080 1.050 1.090 160,000 169,340 1.0584 0.226 0.220 0.226 0.220 0.228 763,357 0.2218 -0.92%
2000-12-01 0 1.090 1.050 1.090 1.070 1.090 390,000 420,700 1.0787 0.228 0.220 0.228 0.224 0.228 1,860,683 0.2261 4.81%
2000-11-30 0 1.040 1.040 1.060 1.040 1.080 244,000 259,140 1.0620 0.218 0.218 0.222 0.218 0.226 1,164,119 0.2226 -2.80%
2000-11-29 0 1.070 1.040 1.070 1.070 1.070 200,000 214,000 1.0700 0.224 0.218 0.224 0.224 0.224 954,196 0.2243 -1.83%
2000-11-28 0 1.090 1.060 1.100 1.050 1.090 330,000 353,960 1.0726 0.228 0.222 0.231 0.220 0.228 1,574,424 0.2248 1.87%
2000-11-27 0 1.070 1.050 1.070 1.070 1.070 60,000 64,200 1.0700 0.224 0.220 0.224 0.224 0.224 286,259 0.2243 0.00%
2000-11-24 0 1.070 1.010 1.070 1.040 1.070 60,000 63,600 1.0600 0.224 0.212 0.224 0.218 0.224 286,259 0.2222 0.00%
2000-11-23 0 1.070 1.030 1.070 1.040 1.070 200,000 211,260 1.0563 0.224 0.216 0.224 0.218 0.224 954,196 0.2214 0.00%
2000-11-22 0 1.070 1.040 1.070 1.030 1.090 198,000 208,020 1.0506 0.224 0.218 0.224 0.216 0.228 944,654 0.2202 -1.83%
2000-11-21 0 1.090 - 1.090 1.050 1.090 220,000 237,200 1.0782 0.228 - 0.228 0.220 0.228 1,049,616 0.2260 -0.91%
2000-11-20 0 1.100 - 1.100 1.060 1.100 70,000 75,800 1.0829 0.231 - 0.231 0.222 0.231 333,969 0.2270 0.92%
2000-11-17 0 1.090 - 1.090 - - 0 0 - 0.228 - 0.228 - - 0 - 0.00%
2000-11-16 0 1.090 - 1.100 1.070 1.090 120,000 129,400 1.0783 0.228 - 0.231 0.224 0.228 572,518 0.2260 -0.91%
2000-11-15 0 1.100 1.000 1.100 1.050 1.100 60,000 63,500 1.0583 0.231 0.210 0.231 0.220 0.231 286,259 0.2218 1.85%
2000-11-14 0 1.080 1.010 - 0.990 1.080 310,000 322,400 1.0400 0.226 0.212 - 0.208 0.226 1,479,004 0.2180 10.20%
2000-11-13 0 0.980 0.940 0.990 0.980 0.980 90,000 88,200 0.9800 0.205 0.197 0.208 0.205 0.205 429,388 0.2054 0.00%
2000-11-10 0 0.980 0.950 0.980 0.960 0.980 80,000 77,200 0.9650 0.205 0.199 0.205 0.201 0.205 381,679 0.2023 0.00%
2000-11-09 0 0.980 0.960 0.980 0.950 0.980 78,000 74,400 0.9538 0.205 0.201 0.205 0.199 0.205 372,137 0.1999 -1.01%
2000-11-08 0 0.990 0.960 0.980 0.960 1.000 268,000 261,780 0.9768 0.208 0.201 0.205 0.201 0.210 1,278,623 0.2047 0.00%
2000-11-07 0 0.990 0.970 0.990 0.980 1.000 56,000 55,700 0.9946 0.208 0.203 0.208 0.205 0.210 267,175 0.2085 0.00%
2000-11-06 0 0.990 0.960 0.990 0.980 1.000 336,000 332,520 0.9896 0.208 0.201 0.208 0.205 0.210 1,603,050 0.2074 2.06%
2000-11-03 0 0.970 0.950 0.980 0.950 0.980 110,000 105,980 0.9635 0.203 0.199 0.205 0.199 0.205 524,808 0.2019 -1.02%
2000-11-02 0 0.980 0.940 0.980 0.930 0.990 316,000 302,620 0.9577 0.205 0.197 0.205 0.195 0.208 1,507,630 0.2007 -1.01%
2000-11-01 0 0.990 0.940 0.990 0.950 0.990 130,000 127,900 0.9838 0.208 0.197 0.208 0.199 0.208 620,228 0.2062 1.02%
2000-10-31 0 0.980 0.920 0.980 0.950 0.990 94,000 90,100 0.9585 0.205 0.193 0.205 0.199 0.208 448,472 0.2009 5.38%
2000-10-30 0 0.930 0.920 0.940 0.920 0.930 52,000 48,140 0.9258 0.195 0.193 0.197 0.193 0.195 248,091 0.1940 -2.11%
2000-10-27 0 0.950 0.920 0.950 - - 0 0 - 0.199 0.193 0.199 - - 0 - -1.04%
2000-10-26 0 0.960 - 0.980 0.950 0.960 110,000 106,400 0.9673 0.201 - 0.205 0.199 0.201 524,808 0.2027 1.05%
2000-10-25 0 0.950 0.900 0.960 0.900 0.960 326,000 297,760 0.9134 0.199 0.189 0.201 0.189 0.201 1,555,340 0.1914 -1.04%
2000-10-24 0 0.960 0.910 0.960 0.960 0.960 10,000 9,600 0.9600 0.201 0.191 0.201 0.201 0.201 47,710 0.2012 2.13%
2000-10-23 0 0.940 0.920 0.940 0.950 0.950 30,000 28,500 0.9500 0.197 0.193 0.197 0.199 0.199 143,129 0.1991 -1.05%
2000-10-20 0 0.950 0.950 - 0.910 0.950 140,000 129,380 0.9241 0.199 0.199 - 0.191 0.199 667,937 0.1937 3.26%
2000-10-19 0 0.920 0.880 0.920 0.900 0.930 136,000 124,320 0.9141 0.193 0.184 0.193 0.189 0.195 648,853 0.1916 -3.16%
2000-10-18 0 0.950 - 0.950 - - 0 0 - 0.199 - 0.199 - - 0 - -2.06%
2000-10-17 0 0.970 0.900 0.970 0.920 0.970 98,000 91,820 0.9369 0.203 0.189 0.203 0.193 0.203 467,556 0.1964 -1.02%
2000-10-16 0 0.980 0.960 0.980 0.960 0.980 36,000 34,760 0.9656 0.205 0.201 0.205 0.201 0.205 171,755 0.2024 0.00%
2000-10-13 0 0.980 0.930 0.980 0.930 0.980 88,000 83,440 0.9482 0.205 0.195 0.205 0.195 0.205 419,846 0.1987 0.00%
2000-10-12 0 0.980 0.940 0.980 0.940 0.980 190,000 180,840 0.9518 0.205 0.197 0.205 0.197 0.205 906,486 0.1995 0.00%
2000-10-11 0 0.980 0.950 0.980 - - 0 0 - 0.205 0.199 0.205 - - 0 - -1.01%
2000-10-10 0 0.990 0.970 0.990 0.980 1.010 240,000 238,500 0.9938 0.208 0.203 0.208 0.205 0.212 1,145,036 0.2083 -1.00%
2000-10-09 0 1.000 0.980 1.000 1.000 1.010 440,000 442,700 1.0061 0.210 0.205 0.210 0.210 0.212 2,099,232 0.2109 -3.85%
2000-10-05 0 1.040 1.010 1.040 1.010 1.040 36,000 36,660 1.0183 0.218 0.212 0.218 0.212 0.218 171,755 0.2134 0.00%
2000-10-04 0 1.040 - 1.040 1.050 1.060 40,000 42,100 1.0525 0.218 - 0.218 0.220 0.222 190,839 0.2206 0.00%
2000-10-03 0 1.040 - 1.050 - - 0 0 - 0.218 - 0.220 - - 0 - 0.00%
2000-09-29 0 1.040 1.000 1.040 1.020 1.060 300,000 311,600 1.0387 0.218 0.210 0.218 0.214 0.222 1,431,294 0.2177 -1.89%
2000-09-28 0 1.060 1.020 1.060 1.020 1.060 70,000 73,100 1.0443 0.222 0.214 0.222 0.214 0.222 333,969 0.2189 1.92%
2000-09-27 0 1.040 1.010 1.040 1.040 1.040 988,000 1,027,520 1.0400 0.218 0.212 0.218 0.218 0.218 4,713,730 0.2180 -1.89%
2000-09-26 0 1.060 1.020 1.070 1.060 1.060 50,000 53,000 1.0600 0.222 0.214 0.224 0.222 0.222 238,549 0.2222 -2.75%
2000-09-25 0 1.090 1.030 1.120 1.030 1.090 176,000 185,240 1.0525 0.228 0.216 0.235 0.216 0.228 839,693 0.2206 0.00%
2000-09-22 0 1.090 1.000 1.090 1.080 1.100 56,000 61,180 1.0925 0.228 0.210 0.228 0.226 0.231 267,175 0.2290 0.93%
2000-09-21 0 1.080 - 1.080 - - 0 0 - 0.226 - 0.226 - - 0 - -0.92%
2000-09-20 0 1.090 1.070 1.090 1.050 1.090 54,000 57,180 1.0589 0.228 0.224 0.228 0.220 0.228 257,633 0.2219 0.93%
2000-09-19 0 1.080 1.020 1.080 1.020 1.080 80,000 82,500 1.0313 0.226 0.214 0.226 0.214 0.226 381,679 0.2162 3.85%
2000-09-18 0 1.100 1.090 1.100 1.100 1.180 630,000 702,300 1.1148 0.218 0.216 0.218 0.218 0.234 3,179,125 0.2209 -6.78%
2000-09-15 0 1.180 1.160 1.180 1.160 1.190 102,000 119,380 1.1704 0.234 0.230 0.234 0.230 0.236 514,716 0.2319 0.00%
2000-09-14 0 1.180 1.150 1.190 1.150 1.180 70,000 81,500 1.1643 0.234 0.228 0.236 0.228 0.234 353,236 0.2307 0.00%
2000-09-12 0 1.180 1.140 1.190 1.140 1.180 98,000 113,880 1.1620 0.234 0.226 0.236 0.226 0.234 494,531 0.2303 0.00%
2000-09-11 0 1.180 1.160 1.200 1.160 1.190 62,000 72,580 1.1706 0.234 0.230 0.238 0.230 0.236 312,866 0.2320 -0.84%
2000-09-08 0 1.190 1.190 1.200 1.180 1.180 40,000 47,200 1.1800 0.236 0.236 0.238 0.234 0.234 201,849 0.2338 0.00%
2000-09-07 0 1.190 1.180 1.230 1.190 1.210 180,000 214,600 1.1922 0.236 0.234 0.244 0.236 0.240 908,321 0.2363 -0.83%
2000-09-06 0 1.200 1.180 1.200 1.190 1.210 294,000 352,800 1.2000 0.238 0.234 0.238 0.236 0.240 1,483,592 0.2378 -1.64%
2000-09-05 0 1.220 1.200 1.220 1.190 1.220 86,000 103,740 1.2063 0.242 0.238 0.242 0.236 0.242 433,976 0.2390 0.00%
2000-09-04 0 1.220 1.170 1.230 1.210 1.220 80,000 97,000 1.2125 0.242 0.232 0.244 0.240 0.242 403,698 0.2403 0.83%
2000-09-01 0 1.210 1.170 1.220 1.190 1.210 190,000 227,300 1.1963 0.240 0.232 0.242 0.236 0.240 958,784 0.2371 0.83%
2000-08-31 0 1.200 1.160 1.200 1.200 1.200 30,000 36,000 1.2000 0.238 0.230 0.238 0.238 0.238 151,387 0.2378 0.00%
2000-08-30 0 1.200 1.190 1.210 1.190 1.200 250,000 299,900 1.1996 0.238 0.236 0.240 0.236 0.238 1,261,558 0.2377 0.00%
2000-08-29 0 1.200 1.200 1.220 1.200 1.200 50,000 60,000 1.2000 0.238 0.238 0.242 0.238 0.238 252,312 0.2378 1.69%
2000-08-28 0 1.180 1.180 1.220 1.180 1.200 144,000 170,160 1.1817 0.234 0.234 0.242 0.234 0.238 726,657 0.2342 0.85%
2000-08-25 0 1.170 1.170 1.180 1.170 1.180 510,000 599,400 1.1753 0.232 0.232 0.234 0.232 0.234 2,573,578 0.2329 -1.68%
2000-08-24 0 1.190 1.170 1.190 1.170 1.200 696,000 823,560 1.1833 0.236 0.232 0.236 0.232 0.238 3,512,176 0.2345 0.85%
2000-08-23 0 1.180 1.170 1.190 1.170 1.200 424,000 504,180 1.1891 0.234 0.232 0.236 0.232 0.238 2,139,602 0.2356 -2.48%
2000-08-22 0 1.210 1.200 1.220 1.190 1.210 104,000 125,000 1.2019 0.240 0.238 0.242 0.236 0.240 524,808 0.2382 1.68%
2000-08-21 0 1.190 1.180 1.230 1.190 1.230 1,282,000 1,541,080 1.2021 0.236 0.234 0.244 0.236 0.244 6,469,267 0.2382 0.00%
2000-08-18 0 1.190 1.160 1.190 1.160 1.210 2,148,000 2,559,200 1.1914 0.236 0.230 0.236 0.230 0.240 10,839,303 0.2361 -0.83%
2000-08-17 0 1.200 1.190 1.230 1.180 1.230 5,430,000 6,522,440 1.2012 0.238 0.236 0.244 0.234 0.244 27,401,031 0.2380 1.69%
2000-08-16 0 1.180 1.180 1.190 1.110 1.210 2,656,000 3,120,880 1.1750 0.234 0.234 0.236 0.220 0.240 13,402,788 0.2329 3.51%
2000-08-15 0 1.140 1.120 1.140 1.100 1.150 232,000 263,320 1.1350 0.226 0.222 0.226 0.218 0.228 1,170,725 0.2249 0.00%
2000-08-14 0 1.140 1.130 1.140 1.130 1.140 240,000 273,500 1.1396 0.226 0.224 0.226 0.224 0.226 1,211,095 0.2258 0.00%
2000-08-11 0 1.140 1.140 1.150 1.100 1.140 226,000 252,540 1.1174 0.226 0.226 0.228 0.218 0.226 1,140,448 0.2214 0.00%
2000-08-10 0 1.140 1.140 1.150 1.130 1.150 290,000 332,100 1.1452 0.226 0.226 0.228 0.224 0.228 1,463,407 0.2269 0.88%
2000-08-09 0 1.130 1.100 1.130 1.100 1.150 184,000 207,160 1.1259 0.224 0.218 0.224 0.218 0.228 928,506 0.2231 -2.59%
2000-08-08 0 1.160 1.120 1.160 1.120 1.160 50,000 56,800 1.1360 0.230 0.222 0.230 0.222 0.230 252,312 0.2251 0.87%
2000-08-07 0 1.150 1.120 1.150 1.120 1.150 408,000 463,080 1.1350 0.228 0.222 0.228 0.222 0.228 2,058,862 0.2249 0.00%
2000-08-04 0 1.150 1.140 1.150 1.150 1.150 690,000 809,500 1.1732 0.228 0.226 0.228 0.228 0.228 3,481,899 0.2325 -2.54%
2000-08-03 0 1.180 1.180 1.200 1.180 1.180 20,000 23,600 1.1800 0.234 0.234 0.238 0.234 0.234 100,925 0.2338 -0.84%
2000-08-02 0 1.190 1.140 - 1.130 1.190 44,000 51,400 1.1682 0.236 0.226 - 0.224 0.236 222,034 0.2315 1.71%
2000-08-01 0 1.170 1.150 1.190 1.160 1.190 90,000 105,200 1.1689 0.232 0.228 0.236 0.230 0.236 454,161 0.2316 0.86%
2000-07-31 0 1.160 1.150 1.160 1.160 1.200 90,000 105,200 1.1689 0.230 0.228 0.230 0.230 0.238 454,161 0.2316 -3.33%
2000-07-28 0 1.200 1.190 1.200 1.190 1.200 286,000 342,740 1.1984 0.238 0.236 0.238 0.236 0.238 1,443,222 0.2375 -1.64%
2000-07-27 0 1.220 1.190 1.240 1.200 1.230 628,000 760,920 1.2117 0.242 0.236 0.246 0.238 0.244 3,169,033 0.2401 -4.69%
2000-07-26 0 1.280 1.210 1.280 1.200 1.280 342,000 416,680 1.2184 0.254 0.240 0.254 0.238 0.254 1,725,811 0.2414 6.67%
2000-07-25 0 1.200 1.160 1.210 1.200 1.220 238,000 290,200 1.2193 0.238 0.230 0.240 0.238 0.242 1,201,003 0.2416 -4.76%
2000-07-24 0 1.260 1.240 1.280 1.240 1.280 116,000 146,240 1.2607 0.250 0.246 0.254 0.246 0.254 585,363 0.2498 -1.56%
2000-07-21 0 1.280 1.270 1.280 1.250 1.340 220,000 280,720 1.2760 0.254 0.252 0.254 0.248 0.266 1,110,171 0.2529 -1.54%
2000-07-20 0 1.300 1.240 1.340 1.240 1.300 312,000 397,060 1.2726 0.258 0.246 0.266 0.246 0.258 1,574,424 0.2522 0.00%
2000-07-19 0 1.300 1.260 1.300 1.260 1.300 140,000 179,100 1.2793 0.258 0.250 0.258 0.250 0.258 706,472 0.2535 -2.26%
2000-07-18 0 1.330 - 1.340 1.320 1.330 12,000 15,860 1.3217 0.264 - 0.266 0.262 0.264 60,555 0.2619 0.76%
2000-07-17 0 1.320 - 1.340 1.320 1.320 32,000 42,240 1.3200 0.262 - 0.266 0.262 0.262 161,479 0.2616 3.13%
2000-07-14 0 1.280 1.220 1.280 1.250 1.300 222,000 283,840 1.2786 0.254 0.242 0.254 0.248 0.258 1,120,263 0.2534 0.00%
2000-07-13 0 1.280 1.220 1.300 1.210 1.280 304,000 375,360 1.2347 0.254 0.242 0.258 0.240 0.254 1,534,054 0.2447 4.92%
2000-07-12 0 1.220 1.220 1.250 1.220 1.220 10,000 12,200 1.2200 0.242 0.242 0.248 0.242 0.242 50,462 0.2418 -0.81%
2000-07-11 0 1.230 1.220 1.250 1.230 1.260 560,000 697,080 1.2448 0.244 0.242 0.248 0.244 0.250 2,825,889 0.2467 -1.60%
2000-07-10 0 1.250 1.240 1.250 1.190 1.250 266,000 326,940 1.2291 0.248 0.246 0.248 0.236 0.248 1,342,297 0.2436 1.63%
2000-07-07 0 1.230 1.230 1.240 1.230 1.230 92,000 113,160 1.2300 0.244 0.244 0.246 0.244 0.244 464,253 0.2437 1.65%
2000-07-06 0 1.210 1.200 1.230 1.190 1.210 253,200 303,868 1.2001 0.240 0.238 0.244 0.236 0.240 1,277,706 0.2378 1.68%
2000-07-05 0 1.190 1.190 1.200 1.150 1.190 160,000 188,640 1.1790 0.236 0.236 0.238 0.228 0.236 807,397 0.2336 0.85%
2000-07-04 0 1.180 1.170 1.190 1.170 1.200 272,000 323,760 1.1903 0.234 0.232 0.236 0.232 0.238 1,372,575 0.2359 -0.84%
2000-07-03 0 1.190 1.140 1.190 1.170 1.190 30,000 35,500 1.1833 0.236 0.226 0.236 0.232 0.236 151,387 0.2345 5.31%
2000-06-30 0 1.130 1.060 1.140 1.080 1.130 46,000 50,780 1.1039 0.224 0.210 0.226 0.214 0.224 232,127 0.2188 6.60%
2000-06-29 0 1.060 1.050 1.090 1.010 1.100 2,288,000 2,430,300 1.0622 0.210 0.208 0.216 0.200 0.218 11,545,775 0.2105 -5.36%
2000-06-28 0 1.120 1.080 1.120 1.120 1.150 506,000 578,300 1.1429 0.222 0.214 0.222 0.222 0.228 2,553,393 0.2265 -5.08%
2000-06-27 0 1.180 1.170 1.220 1.180 1.260 420,000 509,800 1.2138 0.234 0.232 0.242 0.234 0.250 2,119,417 0.2405 -6.35%
2000-06-26 0 1.260 - 1.260 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2000-06-23 0 1.260 1.260 1.300 1.260 1.300 366,000 468,260 1.2794 0.250 0.250 0.258 0.250 0.258 1,846,920 0.2535 -5.97%
2000-06-22 0 1.340 - 1.340 - - 0 0 - 0.266 - 0.266 - - 0 - 0.00%
2000-06-21 0 1.340 - 1.340 1.340 1.340 20,000 26,800 1.3400 0.266 - 0.266 0.266 0.266 100,925 0.2655 0.00%
2000-06-20 0 1.340 - 1.370 - - 0 0 - 0.266 - 0.271 - - 0 - 0.00%
2000-06-19 0 1.340 1.340 1.380 1.340 1.340 34,000 45,560 1.3400 0.266 0.266 0.273 0.266 0.266 171,572 0.2655 -2.90%
2000-06-16 0 1.380 1.360 1.380 - - 0 0 - 0.273 0.270 0.273 - - 0 - 0.00%
2000-06-15 0 1.380 - 1.380 1.380 1.380 44,000 60,720 1.3800 0.273 - 0.273 0.273 0.273 222,034 0.2735 -1.43%
2000-06-14 0 1.400 - 1.400 1.420 1.420 112,000 159,040 1.4200 0.277 - 0.277 0.281 0.281 565,178 0.2814 1.45%
2000-06-13 0 1.380 1.340 1.420 - - 0 0 - 0.273 0.266 0.281 - - 0 - 0.00%
2000-06-12 0 1.380 - 1.380 - - 0 0 - 0.273 - 0.273 - - 0 - -0.72%
2000-06-09 0 1.390 1.390 1.410 - - 0 0 - 0.275 0.275 0.279 - - 0 - 0.00%
2000-06-08 0 1.390 - 1.390 1.390 1.390 14,000 19,460 1.3900 0.275 - 0.275 0.275 0.275 70,647 0.2755 0.00%
2000-06-07 0 1.390 - 1.400 1.390 1.390 14,000 19,460 1.3900 0.275 - 0.277 0.275 0.275 70,647 0.2755 1.46%
2000-06-05 0 1.370 1.360 1.380 1.270 1.370 470,000 626,640 1.3333 0.271 0.270 0.273 0.252 0.271 2,371,728 0.2642 0.74%
2000-06-02 0 1.360 - 1.400 - - 0 0 - 0.270 - 0.277 - - 0 - 0.00%
2000-06-01 0 1.360 - 1.360 1.360 1.380 50,000 68,200 1.3640 0.270 - 0.270 0.270 0.273 252,312 0.2703 -1.45%
2000-05-31 0 1.380 1.380 1.390 1.380 1.390 118,000 163,620 1.3866 0.273 0.273 0.275 0.273 0.275 595,455 0.2748 1.47%
2000-05-30 0 1.360 1.320 - 1.260 1.360 164,000 209,040 1.2746 0.270 0.262 - 0.250 0.270 827,582 0.2526 6.25%
2000-05-29 0 1.280 1.260 - 1.250 1.280 228,000 286,880 1.2582 0.254 0.250 - 0.248 0.254 1,150,541 0.2493 0.79%
2000-05-26 0 1.270 1.270 1.300 1.270 1.300 50,000 64,200 1.2840 0.252 0.252 0.258 0.252 0.258 252,312 0.2544 -2.31%
2000-05-25 0 1.300 1.300 1.340 1.290 1.350 606,000 802,980 1.3250 0.258 0.258 0.266 0.256 0.268 3,058,016 0.2626 -5.11%
2000-05-24 0 1.370 1.370 1.400 1.370 1.430 142,000 196,640 1.3848 0.271 0.271 0.277 0.271 0.283 716,565 0.2744 -7.43%
2000-05-23 0 1.480 1.470 1.480 1.380 1.490 158,000 231,860 1.4675 0.293 0.291 0.293 0.273 0.295 797,304 0.2908 -3.27%
2000-05-22 0 1.530 - 1.540 1.490 1.530 16,000 24,200 1.5125 0.303 - 0.305 0.295 0.303 80,740 0.2997 2.00%
2000-05-19 0 1.500 1.490 1.500 1.490 1.520 687,000 1,034,360 1.5056 0.297 0.295 0.297 0.295 0.301 3,466,760 0.2984 -3.85%
2000-05-18 0 1.560 1.530 1.580 1.530 1.600 96,000 149,800 1.5604 0.309 0.303 0.313 0.303 0.317 484,438 0.3092 -5.45%
2000-05-17 0 1.650 - 1.650 1.600 1.650 60,000 97,880 1.6313 0.327 - 0.327 0.317 0.327 302,774 0.3233 3.12%
2000-05-16 0 1.600 1.520 1.610 - - 30,000 46,620 1.5540 0.317 0.301 0.319 - - 151,387 0.3080 0.00%
2000-05-15 0 1.600 1.530 1.630 1.510 1.600 154,000 238,280 1.5473 0.317 0.303 0.323 0.299 0.317 777,119 0.3066 3.90%
2000-05-12 0 1.540 1.540 1.600 1.520 1.600 100,000 156,000 1.5600 0.305 0.305 0.317 0.301 0.317 504,623 0.3091 -3.75%
2000-05-10 0 1.600 1.540 1.600 1.600 1.600 18,000 28,800 1.6000 0.317 0.305 0.317 0.317 0.317 90,832 0.3171 -1.23%
2000-05-09 0 1.620 1.560 1.640 1.520 1.620 134,000 211,520 1.5785 0.321 0.309 0.325 0.301 0.321 676,195 0.3128 -3.57%
2000-05-08 0 1.680 1.600 1.700 1.600 1.790 520,000 869,840 1.6728 0.333 0.317 0.337 0.317 0.355 2,624,040 0.3315 -6.15%
2000-05-05 0 1.790 - 1.790 1.800 1.800 10,000 18,000 1.8000 0.355 - 0.355 0.357 0.357 50,462 0.3567 -1.65%
2000-05-04 0 1.820 - 1.820 - - 0 0 - 0.361 - 0.361 - - 0 - -1.62%
2000-05-03 0 1.850 - 1.850 1.860 1.860 10,000 18,600 1.8600 0.367 - 0.367 0.369 0.369 50,462 0.3686 -0.54%
2000-05-02 0 1.860 1.830 1.880 1.860 1.920 130,000 245,040 1.8849 0.369 0.363 0.373 0.369 0.380 656,010 0.3735 -2.11%
2000-04-28 0 1.900 1.890 1.900 1.840 1.910 10,164,000 19,056,640 1.8749 0.377 0.375 0.377 0.365 0.379 51,289,886 0.3715 0.53%
2000-04-27 0 1.890 1.860 1.890 1.850 1.950 2,064,000 3,854,300 1.8674 0.375 0.369 0.375 0.367 0.386 10,415,420 0.3701 -3.08%
2000-04-26 0 1.950 1.920 1.950 1.780 1.950 1,654,000 3,106,000 1.8779 0.386 0.380 0.386 0.353 0.386 8,346,465 0.3721 2.63%
2000-04-25 0 1.900 1.900 1.940 1.690 1.900 782,000 1,406,160 1.7982 0.377 0.377 0.384 0.335 0.377 3,946,152 0.3563 0.53%
2000-04-20 0 1.890 1.850 1.940 1.890 2.000 926,000 1,778,080 1.9202 0.375 0.367 0.384 0.375 0.396 4,672,809 0.3805 -5.50%
2000-04-19 0 2.000 1.990 2.000 1.990 2.200 1,141,000 2,306,460 2.0214 0.396 0.394 0.396 0.394 0.436 5,757,749 0.4006 0.00%
2000-04-18 0 2.000 2.000 2.025 2.000 2.225 2,048,000 4,229,750 2.0653 0.396 0.396 0.401 0.396 0.441 10,334,680 0.4093 1.01%
2000-04-17 0 1.980 1.970 1.980 1.920 2.275 1,120,000 2,285,020 2.0402 0.392 0.390 0.392 0.380 0.451 5,651,778 0.4043 -25.98%
2000-04-14 0 2.675 2.700 2.725 2.500 2.800 1,838,000 4,855,050 2.6415 0.530 0.535 0.540 0.495 0.555 9,274,971 0.5235 -10.83%
2000-04-13 0 3.000 3.025 3.050 2.800 3.100 3,242,000 9,658,800 2.9793 0.595 0.599 0.604 0.555 0.614 16,359,879 0.5904 -10.45%
2000-04-12 0 3.350 3.350 3.400 3.200 3.700 914,000 3,154,750 3.4516 0.664 0.664 0.674 0.634 0.733 4,612,255 0.6840 -9.46%
2000-04-11 0 3.700 3.675 3.725 2.900 3.750 7,332,000 24,469,700 3.3374 0.733 0.728 0.738 0.575 0.743 36,998,961 0.6614 12.70%
2000-04-10 0 3.900 3.925 3.950 3.750 4.050 6,952,000 26,919,950 3.8723 0.651 0.655 0.659 0.626 0.676 41,674,389 0.6460 0.00%
2000-04-07 0 3.900 3.875 3.925 3.650 3.925 11,226,000 42,619,900 3.7965 0.651 0.646 0.655 0.609 0.655 67,295,266 0.6333 1.96%
2000-04-06 0 3.825 3.775 3.825 3.600 3.825 4,558,000 16,986,100 3.7267 0.638 0.630 0.638 0.601 0.638 27,323,341 0.6217 0.00%
2000-04-05 0 3.825 3.700 3.900 3.575 3.850 4,928,000 18,095,300 3.6719 0.638 0.617 0.651 0.596 0.642 29,541,339 0.6125 -5.56%
2000-04-03 0 4.050 4.000 4.050 3.950 4.625 2,114,000 8,554,350 4.0465 0.676 0.667 0.676 0.659 0.772 12,672,563 0.6750 -10.50%
2000-03-31 0 4.525 4.525 4.575 4.500 4.950 4,658,200 21,379,280 4.5896 0.755 0.755 0.763 0.751 0.826 27,923,999 0.7656 -5.24%
2000-03-30 0 4.775 4.800 4.825 4.450 4.825 3,624,600 16,785,320 4.6309 0.797 0.801 0.805 0.742 0.805 21,727,990 0.7725 7.30%
2000-03-29 0 4.450 4.425 4.450 4.200 4.850 5,598,000 25,272,300 4.5145 0.742 0.738 0.742 0.701 0.809 33,557,714 0.7531 8.54%
2000-03-28 0 4.100 4.100 4.175 4.100 4.300 477,200 2,014,830 4.2222 0.684 0.684 0.696 0.684 0.717 2,860,618 0.7043 -2.38%
2000-03-27 0 4.200 4.175 4.200 4.150 4.300 1,648,000 6,883,750 4.1770 0.701 0.696 0.701 0.692 0.717 9,879,084 0.6968 0.60%
2000-03-24 0 4.175 4.150 4.175 4.050 4.325 1,258,000 5,266,500 4.1864 0.696 0.692 0.696 0.676 0.721 7,541,194 0.6984 5.03%
2000-03-23 0 3.975 3.975 4.025 3.925 4.150 2,430,000 9,738,400 4.0076 0.663 0.663 0.671 0.655 0.692 14,566,853 0.6685 3.25%
2000-03-22 0 3.850 3.850 3.875 3.700 4.000 1,198,000 4,613,000 3.8506 0.642 0.642 0.646 0.617 0.667 7,181,519 0.6423 6.94%
2000-03-21 0 3.600 3.575 3.700 3.575 3.875 1,204,000 4,396,100 3.6512 0.601 0.596 0.617 0.596 0.646 7,217,486 0.6091 -9.43%
2000-03-20 0 3.975 3.925 4.050 3.850 4.075 1,042,000 4,147,950 3.9808 0.663 0.655 0.676 0.642 0.680 6,246,363 0.6641 -5.92%
2000-03-17 0 4.225 4.150 4.225 4.100 4.400 786,000 3,298,250 4.1962 0.705 0.692 0.705 0.684 0.734 4,711,748 0.7000 0.00%
2000-03-16 0 4.225 4.200 4.225 4.200 4.450 960,000 4,108,850 4.2801 0.705 0.701 0.705 0.701 0.742 5,754,806 0.7140 -5.06%
2000-03-15 0 4.450 4.425 4.475 4.200 4.475 774,000 3,405,750 4.4002 0.742 0.738 0.747 0.701 0.747 4,639,813 0.7340 0.56%
2000-03-14 0 4.425 4.400 4.425 4.250 4.700 959,599 4,274,516 4.4545 0.738 0.734 0.738 0.709 0.784 5,752,402 0.7431 -5.35%
2000-03-13 0 4.675 4.675 4.700 4.500 5.050 2,307,600 11,177,190 4.8436 0.780 0.780 0.784 0.751 0.842 13,833,116 0.8080 -2.60%
2000-03-10 0 4.800 4.775 4.800 4.400 5.050 2,852,000 13,561,350 4.7550 0.801 0.797 0.801 0.734 0.842 17,096,570 0.7932 7.87%
2000-03-09 0 4.450 4.425 4.450 4.375 4.500 1,896,576 8,446,656 4.4536 0.742 0.738 0.742 0.730 0.751 11,369,195 0.7429 2.30%
2000-03-08 0 4.350 4.350 4.375 4.300 4.400 770,000 3,342,550 4.3410 0.726 0.726 0.730 0.717 0.734 4,615,834 0.7241 -1.69%
2000-03-07 0 4.425 4.375 4.400 4.300 4.500 4,056,000 17,883,900 4.4092 0.738 0.730 0.734 0.717 0.751 24,314,057 0.7355 0.57%
2000-03-06 0 4.400 4.400 4.450 4.300 4.525 4,318,000 19,110,550 4.4258 0.734 0.734 0.742 0.717 0.755 25,884,639 0.7383 2.92%
2000-03-03 0 4.275 4.250 4.275 3.975 4.275 7,510,000 30,736,750 4.0928 0.713 0.709 0.713 0.663 0.713 45,019,370 0.6827 6.21%
2000-03-02 0 4.025 4.000 4.025 3.800 4.050 4,868,800 19,345,890 3.9734 0.671 0.667 0.671 0.634 0.676 29,186,459 0.6628 5.92%
2000-03-01 0 3.800 3.750 3.800 3.700 3.900 806,000 3,047,450 3.7810 0.634 0.626 0.634 0.617 0.651 4,831,639 0.6307 -1.30%
2000-02-29 0 3.850 3.775 3.850 3.775 3.900 808,000 3,083,450 3.8162 0.642 0.630 0.642 0.630 0.651 4,843,629 0.6366 1.99%
2000-02-28 0 3.775 3.775 3.800 3.250 4.250 35,300,800 138,048,898 3.9106 0.630 0.630 0.634 0.542 0.709 211,613,819 0.6524 -9.58%
2000-02-25 1 4.175 - - - - 0 0 - 0.696 - - - - 0 - 0.00%
2000-02-24 0 4.175 4.150 4.200 3.800 4.200 8,030,000 32,399,050 4.0348 0.696 0.692 0.701 0.634 0.701 48,136,557 0.6731 8.44%
2000-02-23 0 3.850 3.775 3.875 3.550 3.875 3,550,400 13,398,890 3.7739 0.642 0.630 0.646 0.592 0.646 21,283,192 0.6296 10.00%
2000-02-22 0 3.500 3.450 3.550 3.200 3.600 1,546,000 5,207,550 3.3684 0.584 0.576 0.592 0.534 0.601 9,267,636 0.5619 -2.78%
2000-02-21 0 3.600 3.600 3.650 3.600 3.750 1,006,400 3,681,170 3.6578 0.601 0.601 0.609 0.601 0.626 6,032,955 0.6102 -5.26%
2000-02-18 0 3.800 3.725 3.800 3.525 3.900 2,788,400 10,324,490 3.7027 0.634 0.621 0.634 0.588 0.651 16,715,314 0.6177 7.80%
2000-02-17 0 3.525 3.525 3.550 3.500 3.725 1,708,000 6,052,550 3.5436 0.588 0.588 0.592 0.584 0.621 10,238,760 0.5911 -2.08%
2000-02-16 0 3.600 3.575 3.600 3.525 3.625 1,790,000 6,434,350 3.5946 0.601 0.596 0.601 0.588 0.605 10,730,316 0.5996 2.86%
2000-02-15 0 3.500 3.500 3.550 3.400 3.700 1,332,000 4,688,500 3.5199 0.584 0.584 0.592 0.567 0.617 7,984,794 0.5872 0.72%
2000-02-14 0 3.475 3.475 3.550 3.400 4.000 3,183,200 11,617,640 3.6497 0.580 0.580 0.592 0.567 0.667 19,081,979 0.6088 -6.08%
2000-02-11 0 3.700 3.700 3.750 3.275 3.900 4,696,000 16,879,650 3.5945 0.617 0.617 0.626 0.546 0.651 28,150,594 0.5996 18.40%
2000-02-10 0 3.125 3.125 3.150 2.700 3.200 3,756,000 11,405,200 3.0365 0.521 0.521 0.525 0.450 0.534 22,515,680 0.5065 17.92%
2000-02-09 0 2.650 2.650 2.675 2.600 2.700 1,504,000 3,977,900 2.6449 0.442 0.442 0.446 0.434 0.450 9,015,863 0.4412 1.92%
2000-02-08 0 2.600 2.550 2.650 2.600 2.700 366,000 969,650 2.6493 0.434 0.425 0.442 0.434 0.450 2,194,020 0.4420 0.00%
2000-02-03 0 2.600 2.575 2.625 2.600 2.650 318,000 835,200 2.6264 0.434 0.430 0.438 0.434 0.442 1,906,280 0.4381 -0.95%
2000-02-02 0 2.625 2.625 2.650 2.625 2.725 872,000 2,342,700 2.6866 0.438 0.438 0.442 0.438 0.455 5,227,282 0.4482 -1.87%
2000-02-01 0 2.675 2.625 2.675 2.575 2.675 248,000 648,150 2.6135 0.446 0.438 0.446 0.430 0.446 1,486,658 0.4360 3.88%
2000-01-31 0 2.575 2.550 2.600 2.550 2.600 310,000 798,250 2.5750 0.430 0.425 0.434 0.425 0.434 1,858,323 0.4296 -2.83%
2000-01-28 0 2.650 2.650 2.700 2.600 2.725 374,000 1,001,750 2.6785 0.442 0.442 0.450 0.434 0.455 2,241,977 0.4468 -1.85%
2000-01-27 0 2.700 2.700 2.725 2.575 2.700 1,056,000 2,800,200 2.6517 0.450 0.450 0.455 0.430 0.450 6,330,287 0.4423 0.00%
2000-01-26 0 2.700 2.625 2.700 2.525 2.725 2,060,000 5,133,650 2.4921 0.450 0.438 0.450 0.421 0.455 12,348,855 0.4157 2.86%
2000-01-25 0 2.625 2.600 2.625 2.525 2.700 4,686,000 11,392,150 2.4311 0.438 0.434 0.438 0.421 0.450 28,090,648 0.4055 -1.87%
2000-01-24 0 2.675 2.625 2.700 2.500 2.750 5,584,000 13,751,000 2.4626 0.446 0.438 0.450 0.417 0.459 33,473,790 0.4108 21.21%
2000-01-21 0 2.525 2.450 2.525 2.375 2.525 1,236,000 3,002,200 2.4290 0.368 0.357 0.368 0.346 0.368 8,476,899 0.3542 6.32%
2000-01-20 0 2.375 2.325 2.375 2.300 2.375 678,000 1,593,800 2.3507 0.346 0.339 0.346 0.335 0.346 4,649,949 0.3428 3.26%
2000-01-19 0 2.300 2.300 2.325 2.300 2.300 1,140,000 2,622,000 2.3000 0.335 0.335 0.339 0.335 0.335 7,818,499 0.3354 -2.13%
2000-01-18 0 2.350 2.325 2.350 2.300 2.375 1,472,000 3,458,250 2.3494 0.343 0.339 0.343 0.335 0.346 10,095,465 0.3426 -1.05%
2000-01-17 0 2.375 2.350 2.375 2.200 2.375 1,356,000 3,133,000 2.3105 0.346 0.343 0.346 0.321 0.346 9,299,899 0.3369 7.95%
2000-01-14 0 2.200 2.150 2.200 1.920 2.200 2,338,000 4,844,540 2.0721 0.321 0.313 0.321 0.280 0.321 16,034,781 0.3021 2.33%
2000-01-13 0 2.150 2.125 2.150 2.025 2.150 416,000 863,100 2.0748 0.313 0.310 0.313 0.295 0.313 2,853,066 0.3025 2.38%
2000-01-12 0 2.100 2.000 2.100 2.050 2.175 126,000 260,800 2.0698 0.306 0.292 0.306 0.299 0.317 864,150 0.3018 -2.33%
2000-01-11 0 2.150 2.100 2.175 2.100 2.150 166,000 351,900 2.1199 0.313 0.306 0.317 0.306 0.313 1,138,483 0.3091 -2.27%
2000-01-10 0 2.200 2.100 2.200 2.175 2.200 50,000 109,750 2.1950 0.321 0.306 0.321 0.317 0.321 342,917 0.3200 0.00%
2000-01-07 0 2.200 2.125 2.200 2.050 2.200 396,000 830,400 2.0970 0.321 0.310 0.321 0.299 0.321 2,715,900 0.3058 4.76%
2000-01-06 0 2.100 2.075 2.100 2.000 2.125 766,000 1,569,900 2.0495 0.306 0.303 0.306 0.292 0.310 5,253,483 0.2988 5.00%
2000-01-05 0 2.000 2.000 2.150 2.000 2.250 82,000 173,000 2.1098 0.292 0.292 0.313 0.292 0.328 562,383 0.3076 -6.98%
2000-01-04 0 2.150 2.100 - 2.000 2.150 616,000 1,252,650 2.0335 0.313 0.306 - 0.292 0.313 4,224,733 0.2965 2.38%
2000-01-03 0 2.100 2.075 2.150 2.100 2.150 240,000 508,000 2.1167 0.306 0.303 0.313 0.306 0.313 1,646,000 0.3086 -2.33%
1999-12-30 0 2.150 2.075 - 1.990 2.150 198,000 410,900 2.0753 0.313 0.303 - 0.290 0.313 1,357,950 0.3026 8.04%
1999-12-29 0 1.990 1.990 2.025 1.990 1.990 274,000 545,260 1.9900 0.290 0.290 0.295 0.290 0.290 1,879,183 0.2902 0.00%
1999-12-28 0 1.990 1.990 2.000 1.990 2.000 128,000 255,520 1.9963 0.290 0.290 0.292 0.290 0.292 877,867 0.2911 -0.50%
1999-12-24 0 2.000 2.000 2.100 2.000 2.000 6,000 12,000 2.0000 0.292 0.292 0.306 0.292 0.292 41,150 0.2916 0.00%
1999-12-23 0 2.000 2.000 2.025 2.000 2.000 88,000 176,000 2.0000 0.292 0.292 0.295 0.292 0.292 603,533 0.2916 -3.61%
1999-12-22 0 2.075 2.000 2.075 1.990 2.100 1,618,000 3,259,970 2.0148 0.303 0.292 0.303 0.290 0.306 11,096,782 0.2938 0.00%
1999-12-21 0 2.075 2.075 2.150 2.075 2.200 760,000 1,607,750 2.1155 0.303 0.303 0.313 0.303 0.321 5,212,333 0.3085 -6.74%
1999-12-20 0 2.225 2.225 2.250 2.175 2.275 1,942,000 4,332,750 2.2311 0.324 0.324 0.328 0.317 0.332 13,318,881 0.3253 3.49%
1999-12-17 0 2.150 2.100 2.150 1.970 2.150 3,222,000 6,608,800 2.0511 0.313 0.306 0.313 0.287 0.313 22,097,547 0.2991 13.16%
1999-12-16 0 1.900 1.890 1.900 1.850 1.930 1,046,000 1,964,480 1.8781 0.277 0.276 0.277 0.270 0.281 7,173,816 0.2738 3.26%
1999-12-15 0 1.840 1.840 1.850 1.790 1.850 828,000 1,514,340 1.8289 0.268 0.268 0.270 0.261 0.270 5,678,699 0.2667 1.66%
1999-12-14 0 1.810 1.760 1.820 1.770 1.810 370,000 659,100 1.7814 0.264 0.257 0.265 0.258 0.264 2,537,583 0.2597 1.12%
1999-12-13 0 1.790 1.770 1.820 1.750 1.790 260,000 460,600 1.7715 0.261 0.258 0.265 0.255 0.261 1,783,166 0.2583 0.56%
1999-12-10 0 1.780 1.750 1.800 - - 0 0 - 0.260 0.255 0.262 - - 0 - 0.00%
1999-12-09 0 1.780 1.740 1.790 - - 0 0 - 0.260 0.254 0.261 - - 0 - 0.00%
1999-12-08 0 1.780 1.780 - 1.780 1.780 16,000 28,480 1.7800 0.260 0.260 - 0.260 0.260 109,733 0.2595 2.30%
1999-12-07 0 1.740 1.740 1.760 1.740 1.740 12,000 20,880 1.7400 0.254 0.254 0.257 0.254 0.254 82,300 0.2537 0.00%
1999-12-06 0 1.740 1.740 1.770 1.740 1.740 30,000 52,200 1.7400 0.254 0.254 0.258 0.254 0.254 205,750 0.2537 -1.14%
1999-12-03 0 1.760 1.760 1.770 1.760 1.770 40,000 70,640 1.7660 0.257 0.257 0.258 0.257 0.258 274,333 0.2575 0.57%
1999-12-02 0 1.750 1.750 1.760 1.740 1.760 350,000 609,400 1.7411 0.255 0.255 0.257 0.254 0.257 2,400,416 0.2539 0.00%
1999-12-01 0 1.750 1.750 1.770 1.730 1.760 80,000 139,800 1.7475 0.255 0.255 0.258 0.252 0.257 548,667 0.2548 1.16%
1999-11-30 0 1.730 1.730 1.780 1.730 1.790 288,000 506,740 1.7595 0.252 0.252 0.260 0.252 0.261 1,975,200 0.2566 -2.26%
1999-11-29 0 1.770 1.750 1.780 1.740 1.770 1,072,000 1,875,500 1.7495 0.258 0.255 0.260 0.254 0.258 7,352,132 0.2551 0.57%
1999-11-26 0 1.760 1.760 1.770 1.720 1.770 1,786,000 3,136,420 1.7561 0.257 0.257 0.258 0.251 0.258 12,248,982 0.2561 2.33%
1999-11-25 0 1.720 1.700 1.720 1.670 1.720 410,000 691,100 1.6856 0.251 0.248 0.251 0.243 0.251 2,811,916 0.2458 2.99%
1999-11-24 0 1.670 1.670 1.700 1.630 1.700 1,710,000 2,830,520 1.6553 0.243 0.243 0.248 0.238 0.248 11,727,748 0.2414 0.60%
1999-11-23 0 1.660 1.640 1.680 1.660 1.700 250,000 417,000 1.6680 0.242 0.239 0.245 0.242 0.248 1,714,583 0.2432 -2.35%
1999-11-22 0 1.700 1.650 1.700 - - 0 0 - 0.248 0.241 0.248 - - 0 - 0.00%
1999-11-19 0 1.700 - - - - 0 0 - 0.248 - - - - 0 - 0.00%
1999-11-18 0 1.700 1.700 - 1.650 1.650 100,000 165,000 1.6500 0.248 0.248 - 0.241 0.241 685,833 0.2406 1.19%
1999-11-17 0 1.680 1.680 1.730 1.680 1.750 430,000 741,900 1.7253 0.245 0.245 0.252 0.245 0.255 2,949,083 0.2516 -5.62%
1999-11-16 0 1.780 1.750 1.780 1.780 1.790 150,000 268,000 1.7867 0.260 0.255 0.260 0.260 0.261 1,028,750 0.2605 -1.11%
1999-11-15 0 1.800 1.790 1.800 1.730 1.800 1,630,000 2,883,360 1.7689 0.262 0.261 0.262 0.252 0.262 11,179,082 0.2579 4.65%
1999-11-12 0 1.720 1.710 1.730 1.720 1.750 126,000 217,080 1.7229 0.251 0.249 0.252 0.251 0.255 864,150 0.2512 -1.71%
1999-11-11 0 1.750 1.750 1.790 1.710 1.780 174,000 304,920 1.7524 0.255 0.255 0.261 0.249 0.260 1,193,350 0.2555 1.16%
1999-11-10 0 1.730 1.730 1.760 1.730 1.780 650,800 1,140,600 1.7526 0.252 0.252 0.257 0.252 0.260 4,463,403 0.2555 0.58%
1999-11-09 0 1.720 1.700 1.720 1.720 1.720 150,000 258,000 1.7200 0.251 0.248 0.251 0.251 0.251 1,028,750 0.2508 0.00%
1999-11-08 0 1.720 1.720 1.730 1.720 1.730 58,000 100,040 1.7248 0.251 0.251 0.252 0.251 0.252 397,783 0.2515 -0.58%
1999-11-05 0 1.730 1.730 1.750 1.730 1.730 10,000 17,300 1.7300 0.252 0.252 0.255 0.252 0.252 68,583 0.2522 -1.14%
1999-11-04 0 1.750 1.740 1.750 1.720 1.750 120,000 209,400 1.7450 0.255 0.254 0.255 0.251 0.255 823,000 0.2544 0.00%
1999-11-03 0 1.750 1.730 1.760 1.750 1.750 60,000 105,000 1.7500 0.255 0.252 0.257 0.255 0.255 411,500 0.2552 -0.57%
1999-11-02 0 1.760 1.750 1.760 - - 0 0 - 0.257 0.255 0.257 - - 0 - -0.56%
1999-11-01 0 1.770 1.740 1.780 1.740 1.770 122,000 214,140 1.7552 0.258 0.254 0.260 0.254 0.258 836,717 0.2559 0.00%
1999-10-29 0 1.770 1.750 1.780 1.770 1.850 1,026,000 1,834,080 1.7876 0.258 0.255 0.260 0.258 0.270 7,036,649 0.2606 -0.56%
1999-10-28 1 1.780 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
1999-10-27 0 1.780 1.780 1.790 1.780 1.820 186,000 333,400 1.7925 0.260 0.260 0.261 0.260 0.265 1,275,650 0.2614 -1.66%
1999-10-26 0 1.810 1.800 1.830 1.760 1.810 262,000 471,180 1.7984 0.264 0.262 0.267 0.257 0.264 1,796,883 0.2622 0.56%
1999-10-25 0 1.800 1.770 1.800 1.750 1.810 712,000 1,259,000 1.7683 0.262 0.258 0.262 0.255 0.264 4,883,133 0.2578 0.00%
1999-10-22 0 1.800 1.750 1.800 1.750 1.800 426,000 758,480 1.7805 0.262 0.255 0.262 0.255 0.262 2,921,650 0.2596 1.12%
1999-10-21 0 1.780 1.750 1.780 1.720 1.780 504,000 887,780 1.7615 0.260 0.255 0.260 0.251 0.260 3,456,599 0.2568 1.71%
1999-10-20 0 1.750 1.750 - 1.690 1.750 144,000 248,500 1.7257 0.255 0.255 - 0.246 0.255 987,600 0.2516 5.42%
1999-10-19 0 1.660 1.620 1.670 1.660 1.680 260,000 434,200 1.6700 0.242 0.236 0.243 0.242 0.245 1,783,166 0.2435 -0.60%
1999-10-15 0 1.670 1.670 - - - 0 0 - 0.243 0.243 - - - 0 - 0.00%
1999-10-14 0 1.670 1.670 1.720 1.670 1.700 296,000 500,220 1.6899 0.243 0.243 0.251 0.243 0.248 2,030,066 0.2464 -0.60%
1999-10-13 0 1.680 1.680 1.710 1.680 1.700 116,000 195,280 1.6834 0.245 0.245 0.249 0.245 0.248 795,567 0.2455 -1.18%
1999-10-12 0 1.700 1.700 1.720 1.700 1.700 70,000 119,000 1.7000 0.248 0.248 0.251 0.248 0.248 480,083 0.2479 -1.73%
1999-10-11 0 1.730 1.720 1.740 1.660 1.730 392,000 669,300 1.7074 0.252 0.251 0.254 0.242 0.252 2,688,466 0.2490 4.22%
1999-10-08 0 1.660 1.680 1.710 1.660 1.720 290,000 485,200 1.6731 0.242 0.245 0.249 0.242 0.251 1,988,916 0.2440 -2.92%
1999-10-07 0 1.710 1.680 1.710 1.680 1.710 200,000 338,100 1.6905 0.249 0.245 0.249 0.245 0.249 1,371,666 0.2465 1.79%
1999-10-06 0 1.680 1.680 1.710 1.680 1.700 130,000 220,800 1.6985 0.245 0.245 0.249 0.245 0.248 891,583 0.2476 0.00%
1999-10-05 0 1.680 1.670 1.720 1.680 1.680 158,000 265,440 1.6800 0.245 0.243 0.251 0.245 0.245 1,083,617 0.2450 0.00%
1999-10-04 0 1.680 1.650 1.680 1.730 1.770 1,300,000 2,273,700 1.7490 0.245 0.241 0.245 0.252 0.258 8,915,832 0.2550 -2.89%
1999-09-30 0 1.730 1.720 1.750 1.660 1.790 1,190,000 2,062,800 1.7334 0.252 0.251 0.255 0.242 0.261 8,161,415 0.2528 6.13%
1999-09-29 0 1.630 1.630 1.680 1.630 1.680 430,000 705,800 1.6414 0.238 0.238 0.245 0.238 0.245 2,949,083 0.2393 -2.98%
1999-09-28 0 1.680 1.650 1.700 1.630 1.680 220,000 361,300 1.6423 0.245 0.241 0.248 0.238 0.245 1,508,833 0.2395 3.07%
1999-09-27 0 1.630 1.630 1.650 1.630 1.650 220,000 362,600 1.6482 0.238 0.238 0.241 0.238 0.241 1,508,833 0.2403 -2.40%
1999-09-24 0 1.670 1.650 - 1.610 1.670 426,000 700,500 1.6444 0.243 0.241 - 0.235 0.243 2,921,650 0.2398 0.60%
1999-09-23 0 1.660 1.660 1.670 1.650 1.670 370,000 614,940 1.6620 0.242 0.242 0.243 0.241 0.243 2,537,583 0.2423 -1.43%
1999-09-22 0 1.730 1.720 1.750 1.710 1.780 834,000 1,452,540 1.7417 0.246 0.244 0.248 0.243 0.253 5,876,092 0.2472 -0.57%
1999-09-21 0 1.740 1.700 1.750 1.670 1.740 106,000 180,920 1.7068 0.247 0.241 0.248 0.237 0.247 746,841 0.2422 3.57%
1999-09-20 0 1.680 1.680 1.700 1.680 1.700 196,000 330,860 1.6881 0.238 0.238 0.241 0.238 0.241 1,380,952 0.2396 -0.59%
1999-09-17 0 1.690 1.680 1.700 1.640 1.690 692,000 1,150,760 1.6629 0.240 0.238 0.241 0.233 0.240 4,875,606 0.2360 -0.59%
1999-09-15 0 1.700 1.670 1.720 1.670 1.730 140,000 237,400 1.6957 0.241 0.237 0.244 0.237 0.246 986,394 0.2407 0.00%
1999-09-14 0 1.700 1.700 1.740 1.700 1.800 2,072,000 3,618,080 1.7462 0.241 0.241 0.247 0.241 0.255 14,598,636 0.2478 -4.49%
1999-09-13 0 1.780 1.740 1.820 1.720 1.820 1,620,000 2,830,660 1.7473 0.253 0.247 0.258 0.244 0.258 11,413,992 0.2480 4.71%
1999-09-10 0 1.700 1.710 - 1.630 1.710 11,064,000 16,772,700 1.5160 0.241 0.243 - 0.231 0.243 77,953,337 0.2152 3.66%
1999-09-09 0 1.640 1.620 1.640 1.600 1.640 122,000 197,200 1.6164 0.233 0.230 0.233 0.227 0.233 859,572 0.2294 2.50%
1999-09-08 0 1.600 1.600 1.640 1.600 1.640 28,000 45,120 1.6114 0.227 0.227 0.233 0.227 0.233 197,279 0.2287 -2.44%
1999-09-07 0 1.640 1.610 1.640 1.640 1.640 30,000 48,600 1.6200 0.233 0.229 0.233 0.233 0.233 211,370 0.2299 1.23%
1999-09-06 0 1.620 1.610 1.640 1.620 1.620 70,000 113,200 1.6171 0.230 0.229 0.233 0.230 0.230 493,197 0.2295 -1.82%
1999-09-03 0 1.650 1.580 1.650 1.600 1.650 150,000 246,500 1.6433 0.234 0.224 0.234 0.227 0.234 1,056,851 0.2332 0.00%
1999-09-02 0 1.650 1.620 1.650 1.650 1.650 40,000 65,200 1.6300 0.234 0.230 0.234 0.234 0.234 281,827 0.2313 1.23%
1999-09-01 0 1.630 1.580 1.630 1.580 1.630 100,000 161,300 1.6130 0.231 0.224 0.231 0.224 0.231 704,567 0.2289 0.62%
1999-08-31 0 1.620 1.600 1.640 1.600 1.620 144,000 232,400 1.6139 0.230 0.227 0.233 0.227 0.230 1,014,577 0.2291 -1.82%
1999-08-30 0 1.650 1.620 1.650 1.600 1.650 40,000 65,000 1.6250 0.234 0.230 0.234 0.227 0.234 281,827 0.2306 1.85%
1999-08-27 0 1.620 1.620 1.660 1.620 1.630 200,000 325,000 1.6250 0.230 0.230 0.236 0.230 0.231 1,409,135 0.2306 -1.82%
1999-08-26 0 1.650 1.620 1.650 1.620 1.650 408,000 665,440 1.6310 0.234 0.230 0.234 0.230 0.234 2,874,635 0.2315 3.12%
1999-08-25 0 1.600 1.590 1.620 1.580 1.620 370,000 594,200 1.6059 0.227 0.226 0.230 0.224 0.230 2,606,899 0.2279 -1.23%
1999-08-24 0 1.620 1.600 1.620 1.600 1.620 434,000 695,300 1.6021 0.230 0.227 0.230 0.227 0.230 3,057,822 0.2274 0.00%
1999-08-23 0 1.620 1.600 1.650 1.620 1.640 200,000 324,400 1.6220 0.230 0.227 0.234 0.230 0.233 1,409,135 0.2302 0.00%
1999-08-20 0 1.620 1.600 1.620 1.550 1.620 232,000 365,440 1.5752 0.230 0.227 0.230 0.220 0.230 1,634,596 0.2236 4.52%
1999-08-19 0 1.550 1.500 - 1.550 1.550 20,000 31,000 1.5500 0.220 0.213 - 0.220 0.220 140,913 0.2200 1.97%
1999-08-18 0 1.520 1.520 1.620 1.520 1.590 40,000 62,200 1.5550 0.216 0.216 0.230 0.216 0.226 281,827 0.2207 -1.94%
1999-08-17 0 1.550 1.550 1.580 1.550 1.550 30,000 46,500 1.5500 0.220 0.220 0.224 0.220 0.220 211,370 0.2200 -1.90%
1999-08-16 0 1.580 1.570 1.620 1.570 1.580 70,000 109,300 1.5614 0.224 0.223 0.230 0.223 0.224 493,197 0.2216 0.64%
1999-08-13 0 1.570 - 1.590 - - 0 0 - 0.223 - 0.226 - - 0 - 0.00%
1999-08-12 0 1.570 1.500 - 1.500 1.570 120,000 182,300 1.5192 0.223 0.213 - 0.213 0.223 845,481 0.2156 3.97%
1999-08-11 0 1.510 - 1.510 - - 0 0 - 0.214 - 0.214 - - 0 - 0.00%
1999-08-10 0 1.510 1.470 1.550 1.510 1.510 30,000 45,300 1.5100 0.214 0.209 0.220 0.214 0.214 211,370 0.2143 -2.58%
1999-08-09 0 1.550 1.550 - 1.520 1.530 64,000 97,340 1.5209 0.220 0.220 - 0.216 0.217 450,923 0.2159 -2.52%
1999-08-06 0 1.590 1.550 1.600 1.560 1.590 82,000 128,880 1.5717 0.226 0.220 0.227 0.221 0.226 577,745 0.2231 0.00%
1999-08-05 0 1.590 1.580 1.590 1.580 1.590 70,000 110,960 1.5851 0.226 0.224 0.226 0.224 0.226 493,197 0.2250 -0.62%
1999-08-04 0 1.600 1.580 1.600 1.600 1.600 180,000 288,000 1.6000 0.227 0.224 0.227 0.227 0.227 1,268,221 0.2271 0.00%
1999-08-03 0 1.600 1.570 1.600 1.590 1.600 64,000 101,860 1.5916 0.227 0.223 0.227 0.226 0.227 450,923 0.2259 0.00%
1999-08-02 0 1.600 1.570 1.600 1.600 1.600 120,000 192,000 1.6000 0.227 0.223 0.227 0.227 0.227 845,481 0.2271 0.00%
1999-07-30 0 1.600 1.560 1.600 1.540 1.600 496,000 774,120 1.5607 0.227 0.221 0.227 0.219 0.227 3,494,654 0.2215 0.00%
1999-07-29 0 1.600 - 1.610 1.600 1.600 100,000 160,000 1.6000 0.227 - 0.229 0.227 0.227 704,567 0.2271 0.00%
1999-07-28 0 1.600 - 1.600 1.560 1.630 310,000 490,300 1.5816 0.227 - 0.227 0.221 0.231 2,184,159 0.2245 0.00%
1999-07-27 0 1.600 - 1.600 - - 0 0 - 0.227 - 0.227 - - 0 - 0.00%
1999-07-26 0 1.600 - 1.630 - - 0 0 - 0.227 - 0.231 - - 0 - 0.00%
1999-07-23 0 1.600 1.540 1.600 1.540 1.600 230,000 359,900 1.5648 0.227 0.219 0.227 0.219 0.227 1,620,505 0.2221 -0.62%
1999-07-22 0 1.610 1.570 1.610 1.600 1.610 120,000 192,200 1.6017 0.229 0.223 0.229 0.227 0.229 845,481 0.2273 0.62%
1999-07-21 0 1.600 1.570 1.600 - - 0 0 - 0.227 0.223 0.227 - - 0 - -1.84%
1999-07-20 0 1.630 1.610 1.630 1.610 1.630 400,000 647,400 1.6185 0.231 0.229 0.231 0.229 0.231 2,818,270 0.2297 0.62%
1999-07-19 0 1.620 - 1.620 1.620 1.620 20,000 32,400 1.6200 0.230 - 0.230 0.230 0.230 140,913 0.2299 0.00%
1999-07-16 0 1.620 - 1.620 - - 0 0 - 0.230 - 0.230 - - 0 - -0.61%
1999-07-15 0 1.630 1.600 1.630 1.600 1.630 100,000 160,600 1.6060 0.231 0.227 0.231 0.227 0.231 704,567 0.2279 0.00%
1999-07-14 0 1.630 1.570 1.640 - - 0 0 - 0.231 0.223 0.233 - - 0 - 0.00%
1999-07-13 0 1.630 1.600 1.630 - - 0 0 - 0.231 0.227 0.231 - - 0 - 0.00%
1999-07-12 0 1.630 1.580 1.630 1.640 1.640 50,000 82,000 1.6400 0.231 0.224 0.231 0.233 0.233 352,284 0.2328 0.62%
1999-07-09 0 1.620 1.580 1.620 1.630 1.630 80,000 130,400 1.6300 0.230 0.224 0.230 0.231 0.231 563,654 0.2313 0.00%
1999-07-08 0 1.620 1.620 1.630 1.580 1.630 102,000 163,560 1.6035 0.230 0.230 0.231 0.224 0.231 718,659 0.2276 1.25%
1999-07-07 0 1.600 1.600 1.630 1.600 1.600 36,000 57,600 1.6000 0.227 0.227 0.231 0.227 0.227 253,644 0.2271 -0.62%
1999-07-06 0 1.610 1.590 1.620 - - 0 0 - 0.229 0.226 0.230 - - 0 - 0.00%
1999-07-05 0 1.610 1.610 1.630 1.590 1.630 200,000 321,400 1.6070 0.229 0.229 0.231 0.226 0.231 1,409,135 0.2281 1.26%
1999-07-02 0 1.590 1.590 1.620 1.590 1.610 250,000 399,700 1.5988 0.226 0.226 0.230 0.226 0.229 1,761,418 0.2269 -3.64%
1999-06-30 0 1.650 1.590 1.650 1.560 1.650 1,722,000 2,786,000 1.6179 0.234 0.226 0.234 0.221 0.234 12,132,651 0.2296 3.12%
1999-06-29 0 1.600 1.600 1.610 1.580 1.580 100,000 158,000 1.5800 0.227 0.227 0.229 0.224 0.224 704,567 0.2243 0.00%
1999-06-28 0 1.600 1.600 1.610 1.600 1.600 10,000 16,000 1.6000 0.227 0.227 0.229 0.227 0.227 70,457 0.2271 0.00%
1999-06-25 0 1.600 1.580 1.600 1.600 1.620 290,000 466,300 1.6079 0.227 0.224 0.227 0.227 0.230 2,043,245 0.2282 0.63%
1999-06-24 0 1.590 1.590 1.600 1.580 1.600 54,000 85,820 1.5893 0.226 0.226 0.227 0.224 0.227 380,466 0.2256 -1.24%
1999-06-23 0 1.610 1.570 1.610 1.600 1.620 100,000 161,080 1.6108 0.229 0.223 0.229 0.227 0.230 704,567 0.2286 0.00%
1999-06-22 0 1.610 1.580 1.620 1.580 1.610 132,000 210,160 1.5921 0.229 0.224 0.230 0.224 0.229 930,029 0.2260 0.62%
1999-06-21 0 1.600 1.600 1.620 1.600 1.620 310,000 501,000 1.6161 0.227 0.227 0.230 0.227 0.230 2,184,159 0.2294 1.27%
1999-06-17 0 1.580 1.550 1.580 - - 0 0 - 0.224 0.220 0.224 - - 0 - 0.00%
1999-06-16 0 1.580 1.550 1.580 - - 0 0 - 0.224 0.220 0.224 - - 0 - 0.00%
1999-06-15 0 1.580 1.550 1.580 - - 0 0 - 0.224 0.220 0.224 - - 0 - -1.25%
1999-06-14 0 1.600 1.550 1.610 1.600 1.600 206,000 329,600 1.6000 0.227 0.220 0.229 0.227 0.227 1,451,409 0.2271 0.63%
1999-06-11 0 1.590 1.560 1.590 1.560 1.600 170,000 269,360 1.5845 0.226 0.221 0.226 0.221 0.227 1,197,765 0.2249 0.00%
1999-06-10 0 1.590 1.550 1.590 1.560 1.590 580,000 913,200 1.5745 0.226 0.220 0.226 0.221 0.226 4,086,491 0.2235 1.92%
1999-06-09 0 1.560 1.560 1.590 1.560 1.560 20,000 31,200 1.5600 0.221 0.221 0.226 0.221 0.221 140,913 0.2214 0.65%
1999-06-08 0 1.550 1.550 1.570 1.550 1.550 20,000 31,000 1.5500 0.220 0.220 0.223 0.220 0.220 140,913 0.2200 0.00%
1999-06-07 0 1.550 - 1.580 - - 0 0 - 0.220 - 0.224 - - 0 - 0.00%
1999-06-04 0 1.550 1.550 1.580 1.510 1.540 120,000 183,300 1.5275 0.220 0.220 0.224 0.214 0.219 845,481 0.2168 1.97%
1999-06-03 0 1.520 1.500 1.520 1.520 1.520 100,000 152,000 1.5200 0.216 0.213 0.216 0.216 0.216 704,567 0.2157 -3.80%
1999-06-02 0 1.580 1.560 1.590 1.530 1.600 400,000 626,600 1.5665 0.224 0.221 0.226 0.217 0.227 2,818,270 0.2223 -3.07%
1999-06-01 0 1.630 - 1.630 1.630 1.630 30,000 48,900 1.6300 0.231 - 0.231 0.231 0.231 211,370 0.2313 1.87%
1999-05-31 0 1.600 1.600 1.610 1.530 1.600 382,000 600,160 1.5711 0.227 0.227 0.229 0.217 0.227 2,691,447 0.2230 5.96%
1999-05-28 0 1.510 1.470 1.510 - - 0 0 - 0.214 0.209 0.214 - - 0 - 0.00%
1999-05-27 0 1.510 1.470 1.510 1.510 1.510 20,000 30,200 1.5100 0.214 0.209 0.214 0.214 0.214 140,913 0.2143 0.00%
1999-05-26 0 1.510 1.480 1.520 - - 0 0 - 0.214 0.210 0.216 - - 0 - 0.00%
1999-05-25 0 1.510 1.500 1.510 - - 0 0 - 0.214 0.213 0.214 - - 0 - 0.00%
1999-05-24 0 1.510 1.480 1.510 1.510 1.510 50,000 75,500 1.5100 0.214 0.210 0.214 0.214 0.214 352,284 0.2143 0.00%
1999-05-21 0 1.510 1.510 - 1.500 1.510 158,000 237,500 1.5032 0.214 0.214 - 0.213 0.214 1,113,216 0.2133 1.34%
1999-05-20 0 1.490 1.460 1.500 1.490 1.490 20,000 29,800 1.4900 0.211 0.207 0.213 0.211 0.211 140,913 0.2115 -0.67%
1999-05-19 0 1.500 1.480 1.500 1.480 1.500 76,000 113,880 1.4984 0.213 0.210 0.213 0.210 0.213 535,471 0.2127 -0.66%
1999-05-18 0 1.510 1.500 1.510 1.490 1.510 680,000 1,025,600 1.5082 0.214 0.213 0.214 0.211 0.214 4,791,058 0.2141 0.00%
1999-05-17 0 1.510 1.500 1.510 1.500 1.510 480,000 722,700 1.5056 0.214 0.213 0.214 0.213 0.214 3,381,923 0.2137 -0.66%
1999-05-14 0 1.520 1.490 1.520 - - 0 0 - 0.216 0.211 0.216 - - 0 - -1.30%
1999-05-13 0 1.540 1.490 1.540 1.520 1.550 220,000 338,000 1.5364 0.219 0.211 0.219 0.216 0.220 1,550,048 0.2181 1.32%
1999-05-12 0 1.520 1.500 1.530 1.520 1.520 100,000 152,000 1.5200 0.216 0.213 0.217 0.216 0.216 704,567 0.2157 1.33%
1999-05-11 0 1.500 1.440 1.500 1.440 1.500 1,506,000 2,232,880 1.4827 0.213 0.204 0.213 0.204 0.213 10,610,785 0.2104 -1.96%
1999-05-10 0 1.530 1.470 1.530 1.440 1.530 896,000 1,339,280 1.4947 0.217 0.209 0.217 0.204 0.217 6,312,924 0.2121 -1.92%
1999-05-07 0 1.560 1.530 1.560 1.490 1.560 2,040,000 3,070,700 1.5052 0.221 0.217 0.221 0.211 0.221 14,373,175 0.2136 4.00%
1999-05-06 0 1.500 1.490 1.510 1.450 1.500 194,000 287,600 1.4825 0.213 0.211 0.214 0.206 0.213 1,366,861 0.2104 2.04%
1999-05-05 0 1.470 1.430 1.470 1.400 1.470 144,000 205,880 1.4297 0.209 0.203 0.209 0.199 0.209 1,014,577 0.2029 1.38%
1999-05-04 0 1.450 1.450 1.470 1.450 1.450 336,000 487,200 1.4500 0.206 0.206 0.209 0.206 0.206 2,367,346 0.2058 1.40%
1999-05-03 0 1.430 1.380 1.450 1.420 1.430 30,000 42,700 1.4233 0.203 0.196 0.206 0.202 0.203 211,370 0.2020 0.70%
1999-04-30 0 1.420 1.420 - 1.400 1.400 318,000 445,200 1.4000 0.202 0.202 - 0.199 0.199 2,240,524 0.1987 1.43%
1999-04-29 0 1.400 1.380 1.400 1.340 1.400 268,000 366,920 1.3691 0.199 0.196 0.199 0.190 0.199 1,888,241 0.1943 0.00%
1999-04-28 0 1.400 1.390 1.400 1.360 1.400 240,000 330,040 1.3752 0.199 0.197 0.199 0.193 0.199 1,690,962 0.1952 0.00%
1999-04-27 0 1.400 1.400 - - - 0 0 - 0.199 0.199 - - - 0 - 2.19%
1999-04-26 0 1.370 - 1.370 - - 0 0 - 0.194 - 0.194 - - 0 - 0.00%
1999-04-23 0 1.370 1.350 1.380 1.340 1.370 176,000 238,220 1.3535 0.194 0.192 0.196 0.190 0.194 1,240,039 0.1921 0.00%
1999-04-22 0 1.370 1.370 1.380 1.310 1.370 236,000 317,060 1.3435 0.194 0.194 0.196 0.186 0.194 1,662,779 0.1907 1.48%
1999-04-21 0 1.350 1.350 1.370 1.350 1.370 70,000 95,500 1.3643 0.192 0.192 0.194 0.192 0.194 493,197 0.1936 1.50%
1999-04-20 0 1.330 1.310 1.370 - - 0 0 - 0.189 0.186 0.194 - - 0 - 0.00%
1999-04-19 0 1.330 1.330 1.350 1.310 1.310 310,000 406,100 1.3100 0.189 0.189 0.192 0.186 0.186 2,184,159 0.1859 -1.48%
1999-04-16 0 1.350 1.350 1.360 1.350 1.350 20,000 27,000 1.3500 0.192 0.192 0.193 0.192 0.192 140,913 0.1916 2.27%
1999-04-15 0 1.320 1.320 1.350 - - 0 0 - 0.187 0.187 0.192 - - 0 - 0.76%
1999-04-14 0 1.310 1.300 - - - 0 0 - 0.186 0.185 - - - 0 - 0.00%
1999-04-13 0 1.310 - 1.310 1.320 1.320 120,000 158,400 1.3200 0.186 - 0.186 0.187 0.187 845,481 0.1873 -2.96%
1999-04-12 0 1.350 1.350 1.370 1.350 1.350 8,000 10,800 1.3500 0.192 0.192 0.194 0.192 0.192 56,365 0.1916 -1.46%
1999-04-09 0 1.370 1.330 1.370 - - 0 0 - 0.194 0.189 0.194 - - 0 - 0.00%
1999-04-08 0 1.370 1.330 1.370 1.330 1.380 100,000 135,500 1.3550 0.194 0.189 0.194 0.189 0.196 704,567 0.1923 0.74%
1999-04-07 0 1.360 - 1.360 - - 0 0 - 0.193 - 0.193 - - 0 - 0.00%
1999-04-01 0 1.360 1.340 - 1.320 1.360 302,000 404,560 1.3396 0.193 0.190 - 0.187 0.193 2,127,794 0.1901 2.26%
1999-03-31 0 1.330 1.330 1.350 1.310 1.350 132,000 174,260 1.3202 0.189 0.189 0.192 0.186 0.192 930,029 0.1874 0.76%
1999-03-30 0 1.320 1.280 1.330 - - 50,000 65,500 1.3100 0.187 0.182 0.189 - - 352,284 0.1859 0.00%
1999-03-29 0 1.320 1.310 1.320 1.300 1.340 760,000 1,002,420 1.3190 0.187 0.186 0.187 0.185 0.190 5,354,712 0.1872 0.00%
1999-03-26 0 1.320 1.320 1.330 1.300 1.320 180,000 235,600 1.3089 0.187 0.187 0.189 0.185 0.187 1,268,221 0.1858 1.54%
1999-03-25 0 1.300 1.260 1.300 1.280 1.300 160,000 206,000 1.2875 0.185 0.179 0.185 0.182 0.185 1,127,308 0.1827 0.00%
1999-03-24 0 1.300 1.280 1.310 1.300 1.300 20,000 26,000 1.3000 0.185 0.182 0.186 0.185 0.185 140,913 0.1845 0.00%
1999-03-23 0 1.300 1.300 1.320 1.260 1.300 140,000 177,200 1.2657 0.185 0.185 0.187 0.179 0.185 986,394 0.1796 0.00%
1999-03-22 0 1.300 1.300 1.320 1.300 1.300 20,000 26,000 1.3000 0.185 0.185 0.187 0.185 0.185 140,913 0.1845 -0.76%
1999-03-19 0 1.310 1.320 1.330 1.310 1.330 60,000 79,200 1.3200 0.186 0.187 0.189 0.186 0.189 422,740 0.1873 -2.96%
1999-03-18 0 1.350 - 1.350 - - 0 0 - 0.192 - 0.192 - - 0 - 0.00%
1999-03-17 0 1.350 - 1.350 1.280 1.360 100,000 131,900 1.3190 0.192 - 0.192 0.182 0.193 704,567 0.1872 2.27%
1999-03-16 0 1.320 1.280 1.320 - - 0 0 - 0.187 0.182 0.187 - - 0 - 0.00%
1999-03-15 0 1.320 - 1.350 - - 0 0 - 0.187 - 0.192 - - 0 - 0.00%
1999-03-12 0 1.320 1.280 1.340 1.320 1.350 40,000 53,100 1.3275 0.187 0.182 0.190 0.187 0.192 281,827 0.1884 -2.22%
1999-03-11 0 1.350 - 1.350 1.350 1.350 80,000 108,000 1.3500 0.192 - 0.192 0.192 0.192 563,654 0.1916 -1.46%
1999-03-10 0 1.370 - 1.380 - - 0 0 - 0.194 - 0.196 - - 0 - 0.00%
1999-03-09 0 1.370 1.300 1.370 1.340 1.380 62,000 84,360 1.3606 0.194 0.185 0.194 0.190 0.196 436,832 0.1931 5.38%
1999-03-08 0 1.300 - - - - 0 0 - 0.185 - - - - 0 - 0.00%
1999-03-05 0 1.300 1.290 1.300 1.300 1.300 300,000 390,000 1.3000 0.185 0.183 0.185 0.185 0.185 2,113,702 0.1845 -2.99%
1999-03-04 0 1.340 1.330 1.350 1.310 1.340 188,000 248,020 1.3193 0.190 0.189 0.192 0.186 0.190 1,324,587 0.1872 -0.74%
1999-03-03 0 1.350 1.320 1.360 - - 0 0 - 0.192 0.187 0.193 - - 0 - 0.00%
1999-03-02 0 1.350 1.330 1.360 - - 0 0 - 0.192 0.189 0.193 - - 0 - 0.00%
1999-03-01 0 1.350 1.350 1.360 1.350 1.350 70,000 94,500 1.3500 0.192 0.192 0.193 0.192 0.192 493,197 0.1916 -2.17%
1999-02-26 0 1.380 1.350 1.400 - - 0 0 - 0.196 0.192 0.199 - - 0 - 0.00%
1999-02-25 0 1.380 1.350 1.400 - - 0 0 - 0.196 0.192 0.199 - - 0 - 0.00%
1999-02-24 0 1.380 1.380 1.400 1.340 1.380 80,000 108,600 1.3575 0.196 0.196 0.199 0.190 0.196 563,654 0.1927 2.99%
1999-02-23 0 1.340 1.300 1.340 - - 0 0 - 0.190 0.185 0.190 - - 0 - 0.00%
1999-02-22 0 1.340 1.340 1.360 1.340 1.340 30,000 40,200 1.3400 0.190 0.190 0.193 0.190 0.190 211,370 0.1902 -2.90%
1999-02-19 0 1.380 1.330 - - - 0 0 - 0.196 0.189 - - - 0 - 0.00%
1999-02-15 0 1.380 - - - - 0 0 - 0.196 - - - - 0 - 0.00%
1999-02-12 0 1.380 1.360 1.380 1.390 1.390 40,000 55,600 1.3900 0.196 0.193 0.196 0.197 0.197 281,827 0.1973 0.00%
1999-02-11 0 1.380 1.360 1.390 1.380 1.390 116,000 160,580 1.3843 0.196 0.193 0.197 0.196 0.197 817,298 0.1965 0.73%
1999-02-10 0 1.370 - 1.380 1.370 1.370 100,000 137,000 1.3700 0.194 - 0.196 0.194 0.194 704,567 0.1944 -0.72%
1999-02-09 0 1.380 - 1.380 1.380 1.380 80,000 110,400 1.3800 0.196 - 0.196 0.196 0.196 563,654 0.1959 0.00%
1999-02-08 0 1.380 - 1.400 1.360 1.380 100,000 137,600 1.3760 0.196 - 0.199 0.193 0.196 704,567 0.1953 1.47%
1999-02-05 0 1.360 1.340 1.370 1.360 1.360 100,000 136,000 1.3600 0.193 0.190 0.194 0.193 0.193 704,567 0.1930 -1.45%
1999-02-04 0 1.380 1.350 1.390 1.360 1.380 200,000 274,000 1.3700 0.196 0.192 0.197 0.193 0.196 1,409,135 0.1944 -1.43%
1999-02-03 0 1.400 1.380 1.400 1.370 1.400 254,000 353,200 1.3906 0.199 0.196 0.199 0.194 0.199 1,789,601 0.1974 0.00%
1999-02-02 0 1.400 1.360 - 1.360 1.400 272,000 377,360 1.3874 0.199 0.193 - 0.193 0.199 1,916,423 0.1969 2.94%
1999-02-01 0 1.360 1.360 1.370 1.360 1.360 60,000 81,600 1.3600 0.193 0.193 0.194 0.193 0.193 422,740 0.1930 -1.45%
1999-01-29 0 1.380 1.360 1.410 1.350 1.380 160,000 217,720 1.3608 0.196 0.193 0.200 0.192 0.196 1,127,308 0.1931 2.22%
1999-01-28 0 1.350 1.340 1.350 1.350 1.350 160,000 216,000 1.3500 0.192 0.190 0.192 0.192 0.192 1,127,308 0.1916 -1.46%
1999-01-27 0 1.370 1.350 1.380 1.330 1.370 460,000 618,440 1.3444 0.194 0.192 0.196 0.189 0.194 3,241,010 0.1908 3.01%
1999-01-26 0 1.330 1.310 1.330 1.270 1.330 240,000 313,480 1.3062 0.189 0.186 0.189 0.180 0.189 1,690,962 0.1854 1.53%
1999-01-25 0 1.310 1.290 1.310 1.280 1.320 212,000 276,220 1.3029 0.186 0.183 0.186 0.182 0.187 1,493,683 0.1849 -2.24%
1999-01-22 0 1.340 1.340 1.350 1.300 1.350 148,000 194,740 1.3158 0.190 0.190 0.192 0.185 0.192 1,042,760 0.1868 3.88%
1999-01-21 0 1.290 1.290 1.350 1.260 1.330 670,000 865,660 1.2920 0.183 0.183 0.192 0.179 0.189 4,720,602 0.1834 -0.77%
1999-01-20 0 1.300 1.270 1.300 1.300 1.300 110,000 143,000 1.3000 0.185 0.180 0.185 0.185 0.185 775,024 0.1845 0.00%
1999-01-19 0 1.300 1.300 1.310 1.300 1.310 388,000 505,900 1.3039 0.185 0.185 0.186 0.185 0.186 2,733,721 0.1851 -1.52%
1999-01-18 0 1.320 1.300 1.320 - - 0 0 - 0.187 0.185 0.187 - - 0 - 0.00%
1999-01-15 0 1.320 1.290 1.320 1.290 1.330 115,200 148,684 1.2907 0.187 0.183 0.187 0.183 0.189 811,662 0.1832 -2.22%
1999-01-14 0 1.350 - 1.350 - - 0 0 - 0.192 - 0.192 - - 0 - 0.00%
1999-01-13 0 1.350 - 1.370 - - 0 0 - 0.192 - 0.194 - - 0 - 0.00%
1999-01-12 0 1.350 - 1.350 - - 0 0 - 0.192 - 0.192 - - 0 - 0.00%
1999-01-11 0 1.350 1.350 - - - 0 0 - 0.192 0.192 - - - 0 - 1.96%
1999-01-08 0 1.350 1.350 1.360 - - 0 0 - 0.188 0.188 0.189 - - 0 - 1.50%
1999-01-07 0 1.330 1.330 - 1.260 1.330 96,000 124,020 1.2919 0.185 0.185 - 0.175 0.185 689,667 0.1798 0.76%
1999-01-06 0 1.320 - 1.320 - - 0 0 - 0.184 - 0.184 - - 0 - -0.75%
1999-01-05 0 1.330 - - - - 0 0 - 0.185 - - - - 0 - 0.00%
1999-01-04 0 1.330 - 1.330 - - 0 0 - 0.185 - 0.185 - - 0 - 0.00%
1998-12-31 0 1.330 1.290 1.330 1.260 1.330 290,000 371,900 1.2824 0.185 0.180 0.185 0.175 0.185 2,083,370 0.1785 0.00%
1998-12-30 0 1.330 - 1.330 1.320 1.330 48,000 63,440 1.3217 0.185 - 0.185 0.184 0.185 344,834 0.1840 0.00%
1998-12-29 0 1.330 - 1.330 - - 28,000 37,240 1.3300 0.185 - 0.185 - - 201,153 0.1851 0.00%
1998-12-28 0 1.330 1.330 1.350 1.330 1.330 40,000 53,200 1.3300 0.185 0.185 0.188 0.185 0.185 287,361 0.1851 -1.48%
1998-12-24 0 1.350 - 1.350 - - 0 0 - 0.188 - 0.188 - - 0 - 0.00%
1998-12-23 0 1.350 1.350 - 1.300 1.350 294,000 389,300 1.3241 0.188 0.188 - 0.181 0.188 2,112,106 0.1843 0.00%
1998-12-22 0 1.350 1.280 1.350 1.290 1.350 76,400 99,540 1.3029 0.188 0.178 0.188 0.180 0.188 548,860 0.1814 1.50%
1998-12-21 0 1.330 - 1.340 1.330 1.330 212,000 281,960 1.3300 0.185 - 0.187 0.185 0.185 1,523,015 0.1851 2.31%
1998-12-18 0 1.300 - 1.300 - - 0 0 - 0.181 - 0.181 - - 0 - 0.00%
1998-12-17 0 1.300 1.200 - - - 0 0 - 0.181 0.167 - - - 0 - 0.00%
1998-12-16 0 1.300 1.200 1.300 1.250 1.300 80,000 102,400 1.2800 0.181 0.167 0.181 0.174 0.181 574,723 0.1782 4.84%
1998-12-15 0 1.240 1.200 1.240 - - 0 0 - 0.173 0.167 0.173 - - 0 - -2.36%
1998-12-14 0 1.270 1.230 1.270 1.270 1.270 50,000 63,500 1.2700 0.177 0.171 0.177 0.177 0.177 359,202 0.1768 -3.05%
1998-12-11 0 1.310 1.270 1.310 1.310 1.310 20,000 26,200 1.3100 0.182 0.177 0.182 0.182 0.182 143,681 0.1823 -2.96%
1998-12-10 0 1.350 - 1.350 - - 0 0 - 0.188 - 0.188 - - 0 - -1.46%
1998-12-09 0 1.370 - 1.370 - - 0 0 - 0.191 - 0.191 - - 0 - 0.00%
1998-12-08 0 1.370 - 1.370 - - 0 0 - 0.191 - 0.191 - - 0 - 0.00%
1998-12-07 0 1.370 - 1.370 1.370 1.370 20,000 27,400 1.3700 0.191 - 0.191 0.191 0.191 143,681 0.1907 0.00%
1998-12-04 0 1.370 - 1.370 1.370 1.370 20,000 27,400 1.3700 0.191 - 0.191 0.191 0.191 143,681 0.1907 -0.72%
1998-12-03 0 1.380 - 1.380 - - 0 0 - 0.192 - 0.192 - - 0 - -1.43%
1998-12-02 0 1.400 1.320 1.400 1.390 1.400 100,000 139,500 1.3950 0.195 0.184 0.195 0.193 0.195 718,403 0.1942 3.70%
1998-12-01 0 1.350 - 1.370 - - 0 0 - 0.188 - 0.191 - - 0 - 0.00%
1998-11-30 0 1.350 1.270 1.350 - - 0 0 - 0.188 0.177 0.188 - - 0 - -2.17%
1998-11-27 0 1.380 1.280 1.380 1.300 1.380 150,000 201,500 1.3433 0.192 0.178 0.192 0.181 0.192 1,077,605 0.1870 2.99%
1998-11-26 0 1.340 1.300 1.360 1.340 1.360 120,000 162,200 1.3517 0.187 0.181 0.189 0.187 0.189 862,084 0.1881 -4.29%
1998-11-25 0 1.400 1.350 1.400 1.400 1.400 40,000 56,000 1.4000 0.195 0.188 0.195 0.195 0.195 287,361 0.1949 3.70%
1998-11-24 0 1.350 1.350 1.410 1.350 1.360 70,000 94,800 1.3543 0.188 0.188 0.196 0.188 0.189 502,882 0.1885 -3.57%
1998-11-23 0 1.400 - 1.450 1.380 1.400 20,000 27,800 1.3900 0.195 - 0.202 0.192 0.195 143,681 0.1935 1.45%
1998-11-20 0 1.380 1.380 1.400 1.380 1.400 90,580 125,720 1.3879 0.192 0.192 0.195 0.192 0.195 650,730 0.1932 0.00%
1998-11-19 0 1.380 1.360 1.390 1.380 1.380 50,000 69,000 1.3800 0.192 0.189 0.193 0.192 0.192 359,202 0.1921 0.00%
1998-11-18 0 1.380 1.350 1.380 1.390 1.400 64,000 89,100 1.3922 0.192 0.188 0.192 0.193 0.195 459,778 0.1938 2.22%
1998-11-17 0 1.350 1.300 1.350 1.330 1.350 200,000 268,200 1.3410 0.188 0.181 0.188 0.185 0.188 1,436,807 0.1867 0.75%
1998-11-16 0 1.340 1.310 1.350 1.340 1.340 50,000 67,000 1.3400 0.187 0.182 0.188 0.187 0.187 359,202 0.1865 2.29%
1998-11-13 0 1.310 1.260 - 1.310 1.310 36,000 47,160 1.3100 0.182 0.175 - 0.182 0.182 258,625 0.1823 0.00%
1998-11-12 0 1.310 1.260 1.310 1.310 1.310 70,000 91,700 1.3100 0.182 0.175 0.182 0.182 0.182 502,882 0.1823 0.77%
1998-11-11 0 1.300 1.250 1.320 - - 0 0 - 0.181 0.174 0.184 - - 0 - 0.00%
1998-11-10 0 1.300 1.250 1.300 - - 0 0 - 0.181 0.174 0.181 - - 0 - 0.00%
1998-11-09 0 1.300 1.250 1.300 - - 0 0 - 0.181 0.174 0.181 - - 0 - 0.00%
1998-11-06 0 1.300 - 1.300 1.290 1.300 110,000 142,500 1.2955 0.181 - 0.181 0.180 0.181 790,244 0.1803 0.00%
1998-11-05 0 1.300 1.250 1.300 1.270 1.300 140,000 180,500 1.2893 0.181 0.174 0.181 0.177 0.181 1,005,765 0.1795 -1.52%
1998-11-04 0 1.320 1.300 1.320 1.300 1.320 956,000 1,247,440 1.3049 0.184 0.181 0.184 0.181 0.184 6,867,936 0.1816 1.54%
1998-11-03 0 1.300 1.300 1.310 1.250 1.300 784,000 1,012,200 1.2911 0.181 0.181 0.182 0.174 0.181 5,632,282 0.1797 4.00%
1998-11-02 0 1.250 1.200 1.270 1.230 1.250 74,000 91,660 1.2386 0.174 0.167 0.177 0.171 0.174 531,618 0.1724 4.17%
1998-10-30 0 1.200 1.200 1.220 1.190 1.200 508,000 608,200 1.1972 0.167 0.167 0.170 0.166 0.167 3,649,489 0.1667 2.56%
1998-10-29 0 1.170 - 1.200 - - 0 0 - 0.163 - 0.167 - - 0 - 0.00%
1998-10-27 0 1.170 1.150 1.180 1.130 1.170 32,000 37,360 1.1675 0.163 0.160 0.164 0.157 0.163 229,889 0.1625 0.86%
1998-10-26 0 1.160 - 1.200 - - 0 0 - 0.161 - 0.167 - - 0 - 0.00%
1998-10-23 0 1.160 1.130 1.160 1.130 1.160 30,000 34,080 1.1360 0.161 0.157 0.161 0.157 0.161 215,521 0.1581 2.65%
1998-10-22 0 1.130 1.130 1.160 1.120 1.150 150,000 169,040 1.1269 0.157 0.157 0.161 0.156 0.160 1,077,605 0.1569 0.89%
1998-10-21 0 1.120 1.080 1.130 - - 0 0 - 0.156 0.150 0.157 - - 0 - 0.00%
1998-10-20 0 1.120 1.100 1.120 1.100 1.120 250,000 276,200 1.1048 0.156 0.153 0.156 0.153 0.156 1,796,008 0.1538 2.75%
1998-10-19 0 1.090 1.060 1.120 - - 0 0 - 0.152 0.148 0.156 - - 0 - 0.00%
1998-10-16 0 1.090 1.080 1.120 1.080 1.100 220,000 240,000 1.0909 0.152 0.150 0.156 0.150 0.153 1,580,487 0.1519 -0.91%
1998-10-15 0 1.100 1.080 1.110 1.090 1.100 190,000 208,400 1.0968 0.153 0.150 0.155 0.152 0.153 1,364,966 0.1527 0.92%
1998-10-14 0 1.090 1.090 1.100 1.050 1.050 10,000 10,500 1.0500 0.152 0.152 0.153 0.146 0.146 71,840 0.1462 -0.91%
1998-10-13 0 1.100 - 1.100 1.120 1.120 50,000 56,000 1.1200 0.153 - 0.153 0.156 0.156 359,202 0.1559 0.00%
1998-10-12 0 1.100 1.050 1.100 1.100 1.100 156,000 171,600 1.1000 0.153 0.146 0.153 0.153 0.153 1,120,709 0.1531 0.92%
1998-10-09 0 1.090 1.060 1.090 1.090 1.090 180,000 196,200 1.0900 0.152 0.148 0.152 0.152 0.152 1,293,126 0.1517 0.00%
1998-10-08 0 1.090 1.030 1.090 1.090 1.090 170,000 185,300 1.0900 0.152 0.143 0.152 0.152 0.152 1,221,286 0.1517 4.81%
1998-10-07 0 1.040 1.040 1.090 1.040 1.050 70,000 73,300 1.0471 0.145 0.145 0.152 0.145 0.146 502,882 0.1458 -4.59%
1998-10-05 0 1.090 - 1.100 1.090 1.090 20,000 21,800 1.0900 0.152 - 0.153 0.152 0.152 143,681 0.1517 -0.91%
1998-09-30 0 1.100 1.100 1.110 1.090 1.100 370,000 405,800 1.0968 0.153 0.153 0.155 0.152 0.153 2,658,092 0.1527 1.85%
1998-09-29 0 1.080 1.050 1.080 1.050 1.080 40,000 42,300 1.0575 0.150 0.146 0.150 0.146 0.150 287,361 0.1472 -1.82%
1998-09-28 0 1.100 1.070 1.100 1.030 1.100 910,000 965,700 1.0612 0.153 0.149 0.153 0.143 0.153 6,537,470 0.1477 4.76%
1998-09-25 0 1.050 1.010 1.050 1.050 1.050 300,000 315,000 1.0500 0.146 0.141 0.146 0.146 0.146 2,155,210 0.1462 0.00%
1998-09-24 0 1.050 1.040 1.060 1.010 1.050 1,078,000 1,117,340 1.0365 0.146 0.145 0.148 0.141 0.146 7,744,388 0.1443 0.00%
1998-09-23 0 1.050 1.010 1.050 1.040 1.050 490,000 512,000 1.0449 0.146 0.141 0.146 0.145 0.146 3,520,176 0.1454 0.96%
1998-09-22 0 1.040 1.000 1.040 1.050 1.050 100,000 105,000 1.0500 0.145 0.139 0.145 0.146 0.146 718,403 0.1462 1.96%
1998-09-21 0 1.020 0.980 1.040 0.980 1.020 120,000 120,600 1.0050 0.142 0.136 0.145 0.136 0.142 862,084 0.1399 -3.23%
1998-09-18 0 1.100 1.050 1.100 1.080 1.100 370,000 402,600 1.0881 0.147 0.140 0.147 0.144 0.147 2,774,100 0.1451 6.80%
1998-09-17 0 1.030 1.030 1.080 1.030 1.050 40,000 41,600 1.0400 0.137 0.137 0.144 0.137 0.140 299,903 0.1387 -4.63%
1998-09-16 0 1.080 1.070 1.120 1.080 1.080 24,000 25,920 1.0800 0.144 0.143 0.149 0.144 0.144 179,942 0.1440 0.00%
1998-09-15 0 1.080 1.090 - 1.050 1.100 248,000 268,400 1.0823 0.144 0.145 - 0.140 0.147 1,859,397 0.1443 0.93%
1998-09-14 0 1.070 1.050 1.090 1.030 1.070 100,000 106,000 1.0600 0.143 0.140 0.145 0.137 0.143 749,757 0.1414 0.00%
1998-09-11 0 1.070 1.050 - 1.010 1.070 140,000 147,200 1.0514 0.143 0.140 - 0.135 0.143 1,049,659 0.1402 3.88%
1998-09-10 0 1.030 1.030 1.070 1.030 1.070 40,000 42,000 1.0500 0.137 0.137 0.143 0.137 0.143 299,903 0.1400 -3.74%
1998-09-09 0 1.070 1.030 1.090 1.070 1.070 30,000 32,100 1.0700 0.143 0.137 0.145 0.143 0.143 224,927 0.1427 -2.73%
1998-09-08 0 1.100 1.080 - 1.030 1.100 390,000 423,000 1.0846 0.147 0.144 - 0.137 0.147 2,924,051 0.1447 4.76%
1998-09-07 0 1.050 1.030 - 0.990 1.050 430,000 444,600 1.0340 0.140 0.137 - 0.132 0.140 3,223,954 0.1379 1.94%
1998-09-04 0 1.030 1.010 1.030 0.980 1.030 224,000 226,920 1.0130 0.137 0.135 0.137 0.131 0.137 1,679,455 0.1351 0.98%
1998-09-03 0 1.020 1.000 1.020 0.980 1.020 94,000 93,880 0.9987 0.136 0.133 0.136 0.131 0.136 704,771 0.1332 -0.97%
1998-09-02 0 1.030 0.980 1.030 - - 0 0 - 0.137 0.131 0.137 - - 0 - 0.00%
1998-09-01 0 1.030 1.000 1.040 1.000 1.030 80,000 80,300 1.0038 0.137 0.133 0.139 0.133 0.137 599,805 0.1339 -1.90%
1998-08-31 0 1.050 1.000 - 1.000 1.050 286,000 291,700 1.0199 0.140 0.133 - 0.133 0.140 2,144,304 0.1360 1.94%
1998-08-28 0 1.030 1.020 - 0.940 1.030 1,072,000 1,070,820 0.9989 0.137 0.136 - 0.125 0.137 8,037,393 0.1332 0.98%
1998-08-27 0 1.020 1.020 - 0.990 1.000 200,000 199,880 0.9994 0.136 0.136 - 0.132 0.133 1,499,514 0.1333 2.00%
1998-08-26 0 1.000 0.970 1.000 - - 0 0 - 0.133 0.129 0.133 - - 0 - 0.00%
1998-08-25 0 1.000 0.980 1.000 0.990 1.000 40,000 39,800 0.9950 0.133 0.131 0.133 0.132 0.133 299,903 0.1327 0.00%
1998-08-24 0 1.000 0.990 1.000 0.990 1.000 20,000 19,920 0.9960 0.133 0.132 0.133 0.132 0.133 149,951 0.1328 0.00%
1998-08-21 0 1.000 0.980 1.000 0.980 1.000 110,000 108,600 0.9873 0.133 0.131 0.133 0.131 0.133 824,732 0.1317 0.00%
1998-08-20 0 1.000 0.970 1.000 0.980 1.000 60,000 59,000 0.9833 0.133 0.129 0.133 0.131 0.133 449,854 0.1312 0.00%
1998-08-19 0 1.000 0.990 1.000 0.990 1.000 592,000 591,000 0.9983 0.133 0.132 0.133 0.132 0.133 4,438,560 0.1332 0.00%
1998-08-18 0 1.000 1.000 1.010 1.000 1.000 188,000 188,000 1.0000 0.133 0.133 0.135 0.133 0.133 1,409,543 0.1334 0.00%
1998-08-14 0 1.000 1.000 1.010 0.980 1.010 487,200 485,104 0.9957 0.133 0.133 0.135 0.131 0.135 3,652,815 0.1328 1.01%
1998-08-13 0 0.990 0.980 1.010 0.960 0.990 480,000 470,960 0.9812 0.132 0.131 0.135 0.128 0.132 3,598,833 0.1309 0.00%
1998-08-12 0 0.990 0.980 1.020 0.990 1.000 138,000 136,820 0.9914 0.132 0.131 0.136 0.132 0.133 1,034,664 0.1322 0.00%
1998-08-11 0 0.990 0.980 1.010 0.990 0.990 174,000 172,260 0.9900 0.132 0.131 0.135 0.132 0.132 1,304,577 0.1320 -1.00%
1998-08-10 0 1.000 0.990 1.000 0.990 1.000 120,000 119,800 0.9983 0.133 0.132 0.133 0.132 0.133 899,708 0.1332 1.01%
1998-08-07 0 0.990 0.990 1.020 0.990 1.000 92,000 91,200 0.9913 0.132 0.132 0.136 0.132 0.133 689,776 0.1322 -1.00%
1998-08-06 0 1.000 0.990 1.020 0.980 1.000 28,000 27,840 0.9943 0.133 0.132 0.136 0.131 0.133 209,932 0.1326 0.00%
1998-08-05 0 1.000 0.980 1.000 1.000 1.000 106,000 106,000 1.0000 0.133 0.131 0.133 0.133 0.133 794,742 0.1334 1.01%
1998-08-04 0 0.990 0.980 1.000 0.990 0.990 100,000 99,000 0.9900 0.132 0.131 0.133 0.132 0.132 749,757 0.1320 -1.00%
1998-08-03 0 1.000 0.960 1.000 - - 0 0 - 0.133 0.128 0.133 - - 0 - -3.85%
1998-07-31 0 1.040 1.020 - 0.970 1.040 216,000 216,420 1.0019 0.139 0.136 - 0.129 0.139 1,619,475 0.1336 4.00%
1998-07-30 0 1.000 0.980 1.040 0.970 1.000 100,000 99,400 0.9940 0.133 0.131 0.139 0.129 0.133 749,757 0.1326 0.00%
1998-07-29 0 1.000 1.000 - 0.970 1.000 132,000 131,180 0.9938 0.133 0.133 - 0.129 0.133 989,679 0.1325 0.00%
1998-07-28 0 1.000 0.960 1.000 0.950 1.000 50,000 48,380 0.9676 0.133 0.128 0.133 0.127 0.133 374,878 0.1291 4.17%
1998-07-27 0 0.960 0.960 0.980 0.960 0.980 200,000 194,060 0.9703 0.128 0.128 0.131 0.128 0.131 1,499,514 0.1294 -2.04%
1998-07-24 0 0.980 0.980 1.000 0.980 0.990 110,000 108,300 0.9845 0.131 0.131 0.133 0.131 0.132 824,732 0.1313 -1.01%
1998-07-23 0 0.990 0.990 1.000 0.990 1.000 216,000 214,840 0.9946 0.132 0.132 0.133 0.132 0.133 1,619,475 0.1327 -1.00%
1998-07-22 0 1.000 1.000 1.020 1.000 1.000 162,000 162,000 1.0000 0.133 0.133 0.136 0.133 0.133 1,214,606 0.1334 0.00%
1998-07-21 0 1.000 1.000 1.020 1.000 1.010 188,000 189,200 1.0064 0.133 0.133 0.136 0.133 0.135 1,409,543 0.1342 0.00%
1998-07-20 0 1.000 0.990 1.000 1.000 1.000 92,000 92,000 1.0000 0.133 0.132 0.133 0.133 0.133 689,776 0.1334 0.00%
1998-07-17 0 1.000 1.000 1.020 1.000 1.020 284,000 284,400 1.0014 0.133 0.133 0.136 0.133 0.136 2,129,309 0.1336 -0.99%
1998-07-16 0 1.010 1.010 1.020 0.990 1.010 254,000 254,840 1.0033 0.135 0.135 0.136 0.132 0.135 1,904,382 0.1338 1.00%
1998-07-15 0 1.000 1.000 1.020 0.980 0.990 102,000 100,460 0.9849 0.133 0.133 0.136 0.131 0.132 764,752 0.1314 -1.96%
1998-07-14 0 1.020 1.010 1.020 0.990 1.020 194,000 192,960 0.9946 0.136 0.135 0.136 0.132 0.136 1,454,528 0.1327 2.00%
1998-07-13 0 1.000 0.970 - 0.980 1.000 70,000 69,000 0.9857 0.133 0.129 - 0.131 0.133 524,830 0.1315 1.01%
1998-07-10 0 0.990 0.990 1.000 0.990 1.000 138,000 137,620 0.9972 0.132 0.132 0.133 0.132 0.133 1,034,664 0.1330 -1.98%
1998-07-09 0 1.010 1.000 1.020 1.000 1.050 130,000 131,800 1.0138 0.135 0.133 0.136 0.133 0.140 974,684 0.1352 1.00%
1998-07-08 0 1.000 1.000 1.030 0.980 1.000 154,000 153,000 0.9935 0.133 0.133 0.137 0.131 0.133 1,154,625 0.1325 0.00%
1998-07-07 0 1.000 1.000 1.050 0.980 1.000 66,000 65,880 0.9982 0.133 0.133 0.140 0.131 0.133 494,839 0.1331 -7.41%
1998-07-06 0 1.080 1.000 1.100 1.070 1.080 30,000 32,200 1.0733 0.144 0.133 0.147 0.143 0.144 224,927 0.1432 3.85%
1998-07-03 0 1.040 0.980 1.050 1.040 1.040 10,000 10,400 1.0400 0.139 0.131 0.140 0.139 0.139 74,976 0.1387 -1.89%
1998-07-02 0 1.060 - 1.060 1.060 1.080 70,000 75,400 1.0771 0.141 - 0.141 0.141 0.144 524,830 0.1437 1.92%
1998-06-30 0 1.040 1.020 - 1.000 1.040 110,000 111,700 1.0155 0.139 0.136 - 0.133 0.139 824,732 0.1354 4.00%
1998-06-29 0 1.000 0.980 - 0.980 1.000 290,000 286,800 0.9890 0.133 0.131 - 0.131 0.133 2,174,295 0.1319 4.17%
1998-06-26 0 0.960 0.960 0.970 0.960 0.960 20,000 19,200 0.9600 0.128 0.128 0.129 0.128 0.128 149,951 0.1280 -4.00%
1998-06-25 0 1.000 1.000 - - - 0 0 - 0.133 0.133 - - - 0 - 2.04%
1998-06-24 0 0.980 - - - - 0 0 - 0.131 - - - - 0 - 0.00%
1998-06-23 0 0.980 - - - - 0 0 - 0.131 - - - - 0 - 0.00%
1998-06-22 0 0.980 0.950 1.000 0.980 0.980 230,000 225,400 0.9800 0.131 0.127 0.133 0.131 0.131 1,724,441 0.1307 -2.00%
1998-06-19 0 1.000 1.000 1.020 0.980 1.000 60,000 59,800 0.9967 0.133 0.133 0.136 0.131 0.133 449,854 0.1329 -3.85%
1998-06-18 0 1.040 0.990 1.040 1.010 1.040 40,000 41,000 1.0250 0.139 0.132 0.139 0.135 0.139 299,903 0.1367 -2.80%
1998-06-17 0 1.070 1.070 - 1.000 1.000 10,000 10,000 1.0000 0.143 0.143 - 0.133 0.133 74,976 0.1334 9.18%
1998-06-16 0 0.980 - 0.980 - - 0 0 - 0.131 - 0.131 - - 0 - -2.00%
1998-06-15 0 1.000 - 1.000 - - 0 0 - 0.133 - 0.133 - - 0 - 0.00%
1998-06-12 0 1.000 - 1.000 1.000 1.020 100,000 100,400 1.0040 0.133 - 0.133 0.133 0.136 749,757 0.1339 -5.66%
1998-06-11 0 1.060 - 1.060 - - 0 0 - 0.141 - 0.141 - - 0 - 0.00%
1998-06-10 0 1.060 - 1.060 - - 0 0 - 0.141 - 0.141 - - 0 - -3.64%
1998-06-09 0 1.100 - - - - 0 0 - 0.147 - - - - 0 - 0.00%
1998-06-08 0 1.100 - 1.120 - - 0 0 - 0.147 - 0.149 - - 0 - 0.00%
1998-06-05 0 1.100 1.100 1.120 1.000 1.100 2,540,000 2,778,900 1.0941 0.147 0.147 0.149 0.133 0.147 19,043,822 0.1459 -3.51%
1998-06-04 0 1.140 - 1.140 - - 0 0 - 0.152 - 0.152 - - 0 - -1.72%
1998-06-03 0 1.160 - 1.160 - - 0 0 - 0.155 - 0.155 - - 0 - -0.85%
1998-06-02 0 1.170 - 1.170 - - 0 0 - 0.156 - 0.156 - - 0 - 0.00%
1998-06-01 0 1.170 - 1.170 - - 0 0 - 0.156 - 0.156 - - 0 - -2.50%
1998-05-29 0 1.200 1.150 1.210 1.110 1.200 706,000 832,280 1.1789 0.160 0.153 0.161 0.148 0.160 5,293,283 0.1572 7.14%
1998-05-28 0 1.120 - 1.120 - - 0 0 - 0.149 - 0.149 - - 0 - -4.27%
1998-05-27 0 1.170 - - 1.150 1.170 8,000 9,280 1.1600 0.156 - - 0.153 0.156 59,981 0.1547 4.46%
1998-05-26 0 1.120 1.100 - 1.070 1.120 482,000 530,100 1.0998 0.149 0.147 - 0.143 0.149 3,613,828 0.1467 -2.61%
1998-05-25 0 1.150 1.150 1.160 1.140 1.140 30,000 34,200 1.1400 0.153 0.153 0.155 0.152 0.152 224,927 0.1520 -2.54%
1998-05-22 0 1.180 1.170 1.180 1.160 1.180 298,000 351,480 1.1795 0.157 0.156 0.157 0.155 0.157 2,234,275 0.1573 0.85%
1998-05-21 0 1.170 1.170 1.180 1.130 1.170 346,000 395,400 1.1428 0.156 0.156 0.157 0.151 0.156 2,594,158 0.1524 4.46%
1998-05-20 0 1.120 1.120 1.150 1.120 1.120 8,000 8,960 1.1200 0.149 0.149 0.153 0.149 0.149 59,981 0.1494 -3.45%
1998-05-19 0 1.160 1.140 1.160 1.110 1.160 122,000 140,120 1.1485 0.155 0.152 0.155 0.148 0.155 914,703 0.1532 -2.52%
1998-05-18 0 1.190 1.130 1.190 - - 0 0 - 0.159 0.151 0.159 - - 0 - 0.00%
1998-05-15 0 1.190 1.180 1.190 1.130 1.190 24,000 28,280 1.1783 0.159 0.157 0.159 0.151 0.159 179,942 0.1572 0.85%
1998-05-14 0 1.180 1.160 1.190 1.150 1.180 430,000 505,500 1.1756 0.157 0.155 0.159 0.153 0.157 3,223,954 0.1568 0.85%
1998-05-13 0 1.170 1.170 1.180 1.100 1.160 516,000 592,880 1.1490 0.156 0.156 0.157 0.147 0.155 3,868,745 0.1532 -2.50%
1998-05-12 0 1.200 1.190 - 1.150 1.200 642,000 757,500 1.1799 0.160 0.159 - 0.153 0.160 4,813,439 0.1574 1.69%
1998-05-11 0 1.180 1.180 1.190 1.160 1.180 88,000 102,760 1.1677 0.157 0.157 0.159 0.155 0.157 659,786 0.1557 -0.84%
1998-05-08 0 1.190 1.190 1.200 1.180 1.200 486,000 581,100 1.1957 0.159 0.159 0.160 0.157 0.160 3,643,818 0.1595 0.00%
1998-05-07 0 1.190 1.190 1.200 1.160 1.190 852,000 995,220 1.1681 0.159 0.159 0.160 0.155 0.159 6,387,928 0.1558 0.00%
1998-05-06 0 1.190 1.190 1.200 1.170 1.200 550,000 653,200 1.1876 0.159 0.159 0.160 0.156 0.160 4,123,662 0.1584 -0.83%
1998-05-05 0 1.200 1.190 1.200 1.170 1.200 50,000 59,500 1.1900 0.160 0.159 0.160 0.156 0.160 374,878 0.1587 0.00%
1998-05-04 0 1.200 1.170 - - - 0 0 - 0.160 0.156 - - - 0 - 0.00%
1998-05-01 0 1.200 1.200 - 1.180 1.200 152,000 181,320 1.1929 0.160 0.160 - 0.157 0.160 1,139,630 0.1591 0.00%
1998-04-30 0 1.200 1.170 1.200 1.170 1.200 40,000 47,700 1.1925 0.160 0.156 0.160 0.156 0.160 299,903 0.1591 0.00%
1998-04-29 0 1.200 1.200 1.220 1.170 1.200 78,000 93,300 1.1962 0.160 0.160 0.163 0.156 0.160 584,810 0.1595 0.00%
1998-04-28 0 1.200 1.190 - 1.170 1.200 170,000 203,300 1.1959 0.160 0.159 - 0.156 0.160 1,274,587 0.1595 0.00%
1998-04-27 0 1.200 1.180 1.220 - - 0 0 - 0.160 0.157 0.163 - - 0 - 0.00%
1998-04-24 0 1.200 1.180 1.240 1.200 1.200 510,000 612,000 1.2000 0.160 0.157 0.165 0.160 0.160 3,823,760 0.1601 0.00%
1998-04-23 0 1.200 1.180 - 1.180 1.200 340,000 407,200 1.1976 0.160 0.157 - 0.157 0.160 2,549,173 0.1597 0.00%
1998-04-22 0 1.200 1.190 1.220 1.190 1.200 40,000 47,700 1.1925 0.160 0.159 0.163 0.159 0.160 299,903 0.1591 0.00%
1998-04-21 0 1.200 1.200 1.210 1.190 1.190 40,000 47,600 1.1900 0.160 0.160 0.161 0.159 0.159 299,903 0.1587 0.00%
1998-04-20 0 1.200 1.200 1.220 1.190 1.200 250,000 299,500 1.1980 0.160 0.160 0.163 0.159 0.160 1,874,392 0.1598 0.00%
1998-04-17 0 1.200 1.190 1.220 1.180 1.200 1,050,000 1,259,000 1.1990 0.160 0.159 0.163 0.157 0.160 7,872,446 0.1599 0.00%
1998-04-16 0 1.200 1.180 - 1.180 1.200 1,024,000 1,228,320 1.1995 0.160 0.157 - 0.157 0.160 7,677,509 0.1600 0.00%
1998-04-15 0 1.200 1.200 1.220 1.180 1.180 60,000 70,800 1.1800 0.160 0.160 0.163 0.157 0.157 449,854 0.1574 0.00%
1998-04-14 0 1.200 1.190 1.220 1.200 1.200 2,000,000 2,400,000 1.2000 0.160 0.159 0.163 0.160 0.160 14,995,136 0.1601 0.00%
1998-04-09 0 1.200 1.200 1.210 1.200 1.200 780,000 936,000 1.2000 0.160 0.160 0.161 0.160 0.160 5,848,103 0.1601 0.00%
1998-04-08 0 1.200 1.200 1.240 1.150 1.240 4,170,000 4,960,200 1.1895 0.160 0.160 0.165 0.153 0.165 31,264,858 0.1587 0.00%
1998-04-07 0 1.200 1.160 1.220 - - 0 0 - 0.160 0.155 0.163 - - 0 - 0.00%
1998-04-03 0 1.200 1.180 - 1.160 1.200 140,000 165,500 1.1821 0.160 0.157 - 0.155 0.160 1,049,659 0.1577 0.00%
1998-04-02 0 1.200 1.180 1.230 1.180 1.200 1,378,000 1,648,040 1.1960 0.160 0.157 0.164 0.157 0.160 10,331,648 0.1595 0.00%
1998-04-01 0 1.200 1.180 1.240 1.200 1.200 900,000 1,080,000 1.2000 0.160 0.157 0.165 0.160 0.160 6,747,811 0.1601 0.00%
1998-03-31 0 1.200 1.200 1.220 1.180 1.220 2,384,000 2,861,120 1.2001 0.160 0.160 0.163 0.157 0.163 17,874,202 0.1601 -1.64%
1998-03-30 0 1.220 1.180 1.260 1.180 1.220 80,000 96,100 1.2013 0.163 0.157 0.168 0.157 0.163 599,805 0.1602 0.00%
1998-03-27 0 1.220 1.200 - 1.220 1.220 150,000 183,000 1.2200 0.163 0.160 - 0.163 0.163 1,124,635 0.1627 1.67%
1998-03-26 0 1.200 1.160 1.220 - - 0 0 - 0.160 0.155 0.163 - - 0 - 0.00%
1998-03-25 0 1.200 1.200 1.240 1.160 1.200 30,000 35,600 1.1867 0.160 0.160 0.165 0.155 0.160 224,927 0.1583 0.00%
1998-03-24 0 1.200 1.200 1.240 - - 0 0 - 0.160 0.160 0.165 - - 0 - 0.00%
1998-03-23 0 1.200 1.200 1.240 - - 0 0 - 0.160 0.160 0.165 - - 0 - 0.00%
1998-03-20 0 1.200 1.190 1.240 1.200 1.200 270,000 324,000 1.2000 0.160 0.159 0.165 0.160 0.160 2,024,343 0.1601 2.56%
1998-03-19 0 1.170 1.170 1.200 1.170 1.170 40,000 47,700 1.1925 0.156 0.156 0.160 0.156 0.156 299,903 0.1591 -2.50%
1998-03-18 0 1.200 1.180 1.220 - - 0 0 - 0.160 0.157 0.163 - - 0 - 0.00%
1998-03-17 0 1.200 1.180 1.200 1.200 1.210 152,000 182,700 1.2020 0.160 0.157 0.160 0.160 0.161 1,139,630 0.1603 -3.23%
1998-03-16 0 1.240 1.220 1.260 1.180 1.240 606,000 722,680 1.1925 0.165 0.163 0.168 0.157 0.165 4,543,526 0.1591 0.00%
1998-03-13 0 1.240 1.200 1.280 1.230 1.240 120,000 148,500 1.2375 0.165 0.160 0.171 0.164 0.165 899,708 0.1651 3.33%
1998-03-12 0 1.200 1.220 1.250 1.200 1.240 332,000 402,120 1.2112 0.160 0.163 0.167 0.160 0.165 2,489,192 0.1615 -3.23%
1998-03-11 0 1.240 1.180 1.240 1.200 1.240 60,000 73,600 1.2267 0.165 0.157 0.165 0.160 0.165 449,854 0.1636 0.81%
1998-03-10 0 1.230 1.230 1.240 1.220 1.240 50,000 61,400 1.2280 0.164 0.164 0.165 0.163 0.165 374,878 0.1638 0.82%
1998-03-09 0 1.220 1.220 1.270 1.210 1.210 20,001 24,201 1.2100 0.163 0.163 0.169 0.161 0.161 149,959 0.1614 -3.17%
1998-03-06 0 1.260 - 1.260 - - 0 0 - 0.168 - 0.168 - - 0 - -3.82%
1998-03-05 0 1.310 - 1.310 - - 0 0 - 0.175 - 0.175 - - 0 - -1.50%
1998-03-04 0 1.330 1.320 1.350 1.280 1.330 128,000 169,440 1.3238 0.177 0.176 0.180 0.171 0.177 959,689 0.1766 -1.48%
1998-03-03 0 1.350 - 1.350 1.350 1.360 38,000 51,480 1.3547 0.180 - 0.180 0.180 0.181 284,908 0.1807 -4.26%
1998-03-02 0 1.410 1.370 1.420 1.370 1.410 330,000 461,080 1.3972 0.188 0.183 0.189 0.183 0.188 2,474,197 0.1864 3.68%
1998-02-27 0 1.360 1.350 - 1.210 1.360 928,000 1,200,000 1.2931 0.181 0.180 - 0.161 0.181 6,957,743 0.1725 9.68%
1998-02-26 0 1.240 1.220 1.240 1.220 1.250 66,000 81,580 1.2361 0.165 0.163 0.165 0.163 0.167 494,839 0.1649 0.00%
1998-02-25 0 1.240 1.200 1.240 1.200 1.250 40,000 48,900 1.2225 0.165 0.160 0.165 0.160 0.167 299,903 0.1631 0.00%
1998-02-24 0 1.240 1.160 1.250 1.160 1.250 114,000 139,840 1.2267 0.165 0.155 0.167 0.155 0.167 854,723 0.1636 0.00%
1998-02-23 0 1.240 1.240 1.280 1.100 1.180 78,000 89,240 1.1441 0.165 0.165 0.171 0.147 0.157 584,810 0.1526 1.64%
1998-02-20 0 1.220 - 1.220 - - 0 0 - 0.163 - 0.163 - - 0 - -0.81%
1998-02-19 0 1.230 1.230 1.240 1.160 1.230 414,000 499,180 1.2057 0.164 0.164 0.165 0.155 0.164 3,103,993 0.1608 2.50%
1998-02-18 0 1.200 1.270 1.280 - - 0 0 - 0.160 0.169 0.171 - - 0 - 0.00%
1998-02-17 0 1.200 - 1.250 - - 0 0 - 0.160 - 0.167 - - 0 - 0.00%
1998-02-16 0 1.200 1.160 1.250 1.200 1.200 10,000 12,000 1.2000 0.160 0.155 0.167 0.160 0.160 74,976 0.1601 -3.23%
1998-02-13 0 1.240 1.240 1.250 1.200 1.240 80,000 97,600 1.2200 0.165 0.165 0.167 0.160 0.165 599,805 0.1627 -1.59%
1998-02-12 0 1.260 - 1.280 - - 0 0 - 0.168 - 0.171 - - 0 - 0.00%
1998-02-11 0 1.260 - 1.260 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
1998-02-10 0 1.260 - 1.260 - - 0 0 - 0.168 - 0.168 - - 0 - -0.79%
1998-02-09 0 1.270 - 1.280 1.270 1.270 20,000 25,400 1.2700 0.169 - 0.171 0.169 0.169 149,951 0.1694 -0.78%
1998-02-06 0 1.280 - 1.280 - - 0 0 - 0.171 - 0.171 - - 0 - 0.00%
1998-02-05 0 1.280 - 1.280 - - 0 0 - 0.171 - 0.171 - - 0 - -0.78%
1998-02-04 0 1.290 - 1.290 1.250 1.300 402,000 512,080 1.2738 0.172 - 0.172 0.167 0.173 3,014,022 0.1699 3.20%
1998-02-03 0 1.250 - 1.250 1.270 1.270 20,000 25,400 1.2700 0.167 - 0.167 0.169 0.169 149,951 0.1694 -3.85%
1998-02-02 0 1.300 1.280 1.320 1.180 1.300 260,000 315,500 1.2135 0.173 0.171 0.176 0.157 0.173 1,949,368 0.1618 10.17%
1998-01-27 0 1.180 - 1.200 1.160 1.220 60,000 71,200 1.1867 0.157 - 0.160 0.155 0.163 449,854 0.1583 0.00%
1998-01-26 0 1.180 - 1.190 1.100 1.180 40,000 46,200 1.1550 0.157 - 0.159 0.147 0.157 299,903 0.1540 -0.84%
1998-01-23 0 1.190 - 1.190 - - 0 0 - 0.159 - 0.159 - - 0 - -4.80%
1998-01-22 0 1.250 - 1.250 - - 0 0 - 0.167 - 0.167 - - 0 - -1.57%
1998-01-21 0 1.270 - 1.270 - - 0 0 - 0.169 - 0.169 - - 0 - -1.55%
1998-01-20 0 1.290 - 1.290 1.310 1.310 20,000 26,200 1.3100 0.172 - 0.172 0.175 0.175 149,951 0.1747 -4.44%
1998-01-19 0 1.350 - 1.350 - - 0 0 - 0.180 - 0.180 - - 0 - -2.17%
1998-01-16 0 1.380 - 1.380 - - 0 0 - 0.184 - 0.184 - - 0 - 0.00%
1998-01-15 0 1.380 - 1.380 - - 0 0 - 0.184 - 0.184 - - 0 - -1.43%
1998-01-14 0 1.400 1.370 1.400 1.230 1.400 200,000 267,620 1.3381 0.187 0.183 0.187 0.164 0.187 1,499,514 0.1785 0.00%
1998-01-13 0 1.400 - 1.400 - - 0 0 - 0.187 - 0.187 - - 0 - 0.00%
1998-01-12 0 1.400 - 1.400 - - 0 0 - 0.187 - 0.187 - - 0 - -3.71%
1998-01-09 0 1.480 - 1.480 1.440 1.490 492,000 725,400 1.4744 0.194 - 0.194 0.189 0.195 3,754,765 0.1932 0.68%
1998-01-08 0 1.470 - 1.470 - - 0 0 - 0.193 - 0.193 - - 0 - -0.68%
1998-01-07 0 1.480 - 1.480 - - 0 0 - 0.194 - 0.194 - - 0 - -0.67%
1998-01-06 0 1.490 1.450 1.500 1.430 1.490 898,000 1,296,360 1.4436 0.195 0.190 0.197 0.187 0.195 6,853,210 0.1892 2.05%
1998-01-05 0 1.460 1.460 1.500 1.460 1.550 170,000 260,600 1.5329 0.191 0.191 0.197 0.191 0.203 1,297,378 0.2009 -3.31%
1998-01-02 0 1.510 1.510 1.520 1.500 1.510 208,000 313,200 1.5058 0.198 0.198 0.199 0.197 0.198 1,587,381 0.1973 0.00%
1997-12-31 0 1.510 1.510 1.520 1.510 1.510 100,000 151,000 1.5100 0.198 0.198 0.199 0.198 0.198 763,164 0.1979 -1.31%
1997-12-30 0 1.530 1.500 1.530 1.530 1.530 14,400 21,960 1.5250 0.200 0.197 0.200 0.200 0.200 109,896 0.1998 -0.65%
1997-12-29 0 1.540 1.520 - 1.440 1.540 616,000 928,200 1.5068 0.202 0.199 - 0.189 0.202 4,701,088 0.1974 4.05%
1997-12-24 0 1.480 1.480 1.510 1.450 1.480 66,000 96,980 1.4694 0.194 0.194 0.198 0.190 0.194 503,688 0.1925 2.07%
1997-12-23 0 1.450 1.450 1.460 1.400 1.450 360,000 516,000 1.4333 0.190 0.190 0.191 0.183 0.190 2,747,389 0.1878 0.69%
1997-12-22 0 1.440 1.440 1.450 1.390 1.480 512,000 730,780 1.4273 0.189 0.189 0.190 0.182 0.194 3,907,398 0.1870 -2.04%
1997-12-19 0 1.470 1.420 1.480 1.450 1.480 432,000 636,560 1.4735 0.193 0.186 0.194 0.190 0.194 3,296,867 0.1931 -0.68%
1997-12-18 0 1.480 1.460 1.500 1.400 1.480 735,200 1,070,440 1.4560 0.194 0.191 0.197 0.183 0.194 5,610,780 0.1908 3.50%
1997-12-17 0 1.430 1.400 1.470 1.380 1.460 356,000 505,380 1.4196 0.187 0.183 0.193 0.181 0.191 2,716,863 0.1860 -0.69%
1997-12-16 0 1.440 1.430 1.450 1.400 1.440 490,000 698,400 1.4253 0.189 0.187 0.190 0.183 0.189 3,739,502 0.1868 -1.37%
1997-12-15 0 1.460 1.410 - 1.390 1.480 362,000 523,080 1.4450 0.191 0.185 - 0.182 0.194 2,762,653 0.1893 3.55%
1997-12-12 0 1.410 1.380 1.440 1.360 1.410 1,250,000 1,718,000 1.3744 0.185 0.181 0.189 0.178 0.185 9,539,546 0.1801 2.92%
1997-12-11 0 1.370 - 1.380 1.340 1.380 280,000 383,000 1.3679 0.180 - 0.181 0.176 0.181 2,136,858 0.1792 -1.44%
1997-12-10 0 1.390 1.380 - 1.310 1.390 2,702,000 3,636,660 1.3459 0.182 0.181 - 0.172 0.182 20,620,683 0.1764 2.96%
1997-12-09 0 1.350 1.320 1.370 1.350 1.380 750,000 1,021,800 1.3624 0.177 0.173 0.180 0.177 0.181 5,723,728 0.1785 -2.17%
1997-12-08 0 1.380 1.350 1.390 1.380 1.380 100,000 138,000 1.3800 0.181 0.177 0.182 0.181 0.181 763,164 0.1808 -1.43%
1997-12-05 0 1.400 - 1.400 1.400 1.400 90,000 126,000 1.4000 0.183 - 0.183 0.183 0.183 686,847 0.1834 0.00%
1997-12-04 0 1.400 1.300 1.400 1.300 1.400 360,000 493,540 1.3709 0.183 0.170 0.183 0.170 0.183 2,747,389 0.1796 5.26%
1997-12-03 0 1.330 1.330 1.360 1.330 1.360 180,000 241,300 1.3406 0.174 0.174 0.178 0.174 0.178 1,373,695 0.1757 -2.92%
1997-12-02 0 1.370 1.350 1.380 1.370 1.400 150,000 206,400 1.3760 0.180 0.177 0.181 0.180 0.183 1,144,746 0.1803 0.00%
1997-12-01 0 1.370 1.330 1.380 - - 0 0 - 0.180 0.174 0.181 - - 0 - 0.00%
1997-11-28 0 1.370 1.360 1.380 1.340 1.370 180,000 243,900 1.3550 0.180 0.178 0.181 0.176 0.180 1,373,695 0.1776 -0.72%
1997-11-27 0 1.380 1.360 1.390 1.330 1.380 410,000 558,300 1.3617 0.181 0.178 0.182 0.174 0.181 3,128,971 0.1784 0.00%
1997-11-26 0 1.380 1.370 1.390 1.350 1.420 622,000 863,700 1.3886 0.181 0.180 0.182 0.177 0.186 4,746,878 0.1820 0.73%
1997-11-25 0 1.370 1.370 1.390 1.370 1.390 636,000 878,200 1.3808 0.180 0.180 0.182 0.180 0.182 4,853,721 0.1809 0.74%
1997-11-24 0 1.360 1.360 1.400 1.360 1.370 174,000 237,640 1.3657 0.178 0.178 0.183 0.178 0.180 1,327,905 0.1790 -2.86%
1997-11-21 0 1.400 1.390 1.410 1.330 1.400 210,000 289,840 1.3802 0.183 0.182 0.185 0.174 0.183 1,602,644 0.1809 0.00%
1997-11-20 0 1.400 1.390 - 1.310 1.400 436,000 595,920 1.3668 0.183 0.182 - 0.172 0.183 3,327,394 0.1791 1.45%
1997-11-19 0 1.380 1.300 1.380 - - 0 0 - 0.181 0.170 0.181 - - 0 - 0.00%
1997-11-18 0 1.380 1.380 - 1.320 1.380 308,000 419,380 1.3616 0.181 0.181 - 0.173 0.181 2,350,544 0.1784 2.99%
1997-11-17 0 1.340 1.330 1.340 1.290 1.380 126,000 170,460 1.3529 0.176 0.174 0.176 0.169 0.181 961,586 0.1773 0.75%
1997-11-14 0 1.330 1.330 1.340 1.200 1.320 2,990,000 3,785,800 1.2662 0.174 0.174 0.176 0.157 0.173 22,818,595 0.1659 0.76%
1997-11-13 0 1.320 1.280 - 1.240 1.320 490,000 629,100 1.2839 0.173 0.168 - 0.162 0.173 3,739,502 0.1682 3.13%
1997-11-12 0 1.280 - 1.280 1.280 1.280 100,000 128,000 1.2800 0.168 - 0.168 0.168 0.168 763,164 0.1677 0.00%
1997-11-11 0 1.280 - 1.350 1.280 1.280 20,000 25,600 1.2800 0.168 - 0.177 0.168 0.168 152,633 0.1677 -7.25%
1997-11-10 0 1.380 - 1.380 - - 0 0 - 0.181 - 0.181 - - 0 - 0.00%
1997-11-07 0 1.380 - 1.380 - - 0 0 - 0.181 - 0.181 - - 0 - -1.43%
1997-11-06 0 1.400 - 1.400 - - 0 0 - 0.183 - 0.183 - - 0 - 0.00%
1997-11-05 0 1.400 - 1.400 1.380 1.400 154,000 213,760 1.3881 0.183 - 0.183 0.181 0.183 1,175,272 0.1819 3.70%
1997-11-04 0 1.350 1.350 1.390 1.350 1.430 190,000 261,700 1.3774 0.177 0.177 0.182 0.177 0.187 1,450,011 0.1805 -2.88%
1997-11-03 0 1.390 1.350 - 1.280 1.390 610,000 825,500 1.3533 0.182 0.177 - 0.168 0.182 4,655,299 0.1773 4.51%
1997-10-31 0 1.330 1.330 1.340 1.230 1.330 1,038,000 1,318,620 1.2703 0.174 0.174 0.176 0.161 0.174 7,921,639 0.1665 5.56%
1997-10-30 0 1.260 1.200 1.300 1.120 1.260 284,000 341,640 1.2030 0.165 0.157 0.170 0.147 0.165 2,167,385 0.1576 5.00%
1997-10-29 0 1.200 1.150 - 1.120 1.240 668,000 788,640 1.1806 0.157 0.151 - 0.147 0.162 5,097,934 0.1547 0.00%
1997-10-28 0 1.200 1.200 1.260 1.200 1.270 120,000 146,420 1.2202 0.157 0.157 0.165 0.157 0.166 915,796 0.1599 -12.41%
1997-10-27 0 1.370 1.330 1.370 1.370 1.410 150,000 210,100 1.4007 0.180 0.174 0.180 0.180 0.185 1,144,746 0.1835 -5.52%
1997-10-24 0 1.450 - 1.490 1.450 1.530 1,002,000 1,500,420 1.4974 0.190 - 0.195 0.190 0.200 7,646,900 0.1962 -9.94%
1997-10-23 0 1.610 - 1.650 1.490 1.610 290,000 454,000 1.5655 0.211 - 0.216 0.195 0.211 2,213,175 0.2051 -3.59%
1997-10-22 0 1.670 - 1.670 1.640 1.700 980,000 1,642,920 1.6764 0.219 - 0.219 0.215 0.223 7,479,004 0.2197 -4.02%
1997-10-21 0 1.740 1.700 1.820 1.740 1.820 150,000 270,200 1.8013 0.228 0.223 0.238 0.228 0.238 1,144,746 0.2360 -8.42%
1997-10-20 0 1.900 1.900 1.910 1.830 1.900 800,000 1,479,000 1.8488 0.249 0.249 0.250 0.240 0.249 6,105,310 0.2422 -1.04%
1997-10-17 0 1.920 1.920 1.940 1.810 1.920 1,068,000 2,018,380 1.8899 0.252 0.252 0.254 0.237 0.252 8,150,588 0.2476 1.05%
1997-10-16 0 1.900 1.880 - 1.780 1.900 1,330,000 2,414,840 1.8157 0.249 0.246 - 0.233 0.249 10,150,077 0.2379 3.83%
1997-10-15 0 1.830 1.830 1.850 1.730 1.860 1,430,000 2,598,460 1.8171 0.240 0.240 0.242 0.227 0.244 10,913,241 0.2381 -4.69%
1997-10-14 0 1.920 - 1.920 1.890 1.920 234,000 446,040 1.9062 0.252 - 0.252 0.248 0.252 1,785,803 0.2498 0.00%
1997-10-13 0 1.920 - 1.920 - - 0 0 - 0.252 - 0.252 - - 0 - -0.52%
1997-10-09 0 1.930 - 1.930 - - 0 0 - 0.253 - 0.253 - - 0 - 0.00%
1997-10-08 0 1.930 1.930 1.950 1.910 1.950 186,000 357,000 1.9194 0.253 0.253 0.256 0.250 0.256 1,419,484 0.2515 0.00%
1997-10-07 0 1.930 1.910 1.940 1.890 1.930 360,000 686,560 1.9071 0.253 0.250 0.254 0.248 0.253 2,747,389 0.2499 1.58%
1997-10-06 0 1.900 1.900 1.980 1.900 1.970 426,000 824,740 1.9360 0.249 0.249 0.259 0.249 0.258 3,251,077 0.2537 -2.56%
1997-10-03 0 1.950 1.920 - 1.900 1.950 530,000 1,011,300 1.9081 0.256 0.252 - 0.249 0.256 4,044,768 0.2500 2.63%
1997-09-30 0 1.900 1.900 1.940 1.900 1.940 138,000 266,700 1.9326 0.249 0.249 0.254 0.249 0.254 1,053,166 0.2532 -1.55%
1997-09-29 0 1.930 1.900 1.940 1.890 1.930 1,578,000 3,013,320 1.9096 0.253 0.249 0.254 0.248 0.253 12,042,723 0.2502 2.12%
1997-09-26 0 1.890 1.880 1.910 1.890 1.950 582,000 1,107,760 1.9034 0.248 0.246 0.250 0.248 0.256 4,441,613 0.2494 -1.56%
1997-09-25 0 1.920 1.890 1.940 1.920 1.920 60,000 115,200 1.9200 0.252 0.248 0.254 0.252 0.252 457,898 0.2516 1.05%
1997-09-24 0 1.900 1.860 1.920 1.900 1.980 706,000 1,380,700 1.9557 0.249 0.244 0.252 0.249 0.259 5,387,936 0.2563 -2.06%
1997-09-23 0 1.940 1.940 1.960 1.940 1.960 232,000 452,280 1.9495 0.254 0.254 0.257 0.254 0.257 1,770,540 0.2554 -1.97%
1997-09-22 0 2.025 1.970 2.025 1.960 2.025 420,000 829,360 1.9747 0.259 0.252 0.259 0.251 0.259 3,279,791 0.2529 2.27%
1997-09-19 0 1.980 1.980 1.990 1.980 2.000 310,000 618,000 1.9935 0.254 0.254 0.255 0.254 0.256 2,420,798 0.2553 0.00%
1997-09-18 0 1.980 1.980 1.990 1.980 2.025 650,000 1,301,350 2.0021 0.254 0.254 0.255 0.254 0.259 5,075,868 0.2564 -1.00%
1997-09-16 0 2.000 2.000 2.025 2.000 2.025 58,000 116,550 2.0095 0.256 0.256 0.259 0.256 0.259 452,924 0.2573 0.00%
1997-09-15 0 2.000 1.970 2.000 1.970 2.000 270,000 532,720 1.9730 0.256 0.252 0.256 0.252 0.256 2,108,437 0.2527 1.52%
1997-09-12 0 1.970 1.970 1.990 1.970 1.990 282,000 558,100 1.9791 0.252 0.252 0.255 0.252 0.255 2,202,146 0.2534 -1.50%
1997-09-11 0 2.000 1.970 2.000 1.900 2.000 266,000 510,300 1.9184 0.256 0.252 0.256 0.243 0.256 2,077,201 0.2457 2.56%
1997-09-10 0 1.950 1.950 1.970 1.950 2.000 390,000 765,600 1.9631 0.250 0.250 0.252 0.250 0.256 3,045,521 0.2514 -2.01%
1997-09-09 0 1.990 2.050 2.075 1.980 2.075 482,000 968,430 2.0092 0.255 0.263 0.266 0.254 0.266 3,763,951 0.2573 0.51%
1997-09-08 0 1.980 1.990 2.000 1.850 1.960 350,000 669,800 1.9137 0.254 0.255 0.256 0.237 0.251 2,733,160 0.2451 6.45%
1997-09-05 0 1.860 1.890 1.900 1.820 1.900 730,000 1,342,780 1.8394 0.238 0.242 0.243 0.233 0.243 5,700,590 0.2356 -1.59%
1997-09-04 0 1.890 1.860 1.890 1.860 1.930 417,200 794,064 1.9033 0.242 0.238 0.242 0.238 0.247 3,257,926 0.2437 -2.07%
1997-09-03 0 1.930 1.930 1.950 1.920 1.960 370,000 718,000 1.9405 0.247 0.247 0.250 0.246 0.251 2,889,340 0.2485 2.66%
1997-09-02 0 1.880 1.850 1.880 1.820 2.000 156,000 298,520 1.9136 0.241 0.237 0.241 0.233 0.256 1,218,208 0.2450 -6.00%
1997-09-01 0 2.000 1.970 2.000 1.970 2.075 536,000 1,093,880 2.0408 0.256 0.252 0.256 0.252 0.266 4,185,639 0.2613 -1.23%
1997-08-29 0 2.025 2.000 2.075 2.025 2.075 1,026,000 2,100,550 2.0473 0.259 0.256 0.266 0.259 0.266 8,012,062 0.2622 -2.41%
1997-08-28 0 2.075 2.075 2.125 2.075 2.175 890,000 1,893,650 2.1277 0.266 0.266 0.272 0.266 0.279 6,950,034 0.2725 -1.19%
1997-08-27 0 2.100 2.075 2.100 2.050 2.150 772,000 1,611,300 2.0872 0.269 0.266 0.269 0.263 0.275 6,028,569 0.2673 1.20%
1997-08-26 0 2.075 2.075 2.100 2.025 2.150 1,200,000 2,533,450 2.1112 0.266 0.266 0.269 0.259 0.275 9,370,833 0.2704 1.22%
1997-08-25 0 2.050 2.050 2.075 2.050 2.100 738,000 1,529,300 2.0722 0.263 0.263 0.266 0.263 0.269 5,763,062 0.2654 -2.38%
1997-08-22 0 2.100 2.100 2.125 2.050 2.150 868,000 1,829,700 2.1079 0.269 0.269 0.272 0.263 0.275 6,778,236 0.2699 -2.33%
1997-08-21 0 2.150 2.150 2.175 2.100 2.250 1,172,000 2,581,600 2.2027 0.275 0.275 0.279 0.269 0.288 9,152,180 0.2821 -3.37%
1997-08-20 0 2.225 2.200 2.225 2.150 2.225 961,200 2,094,560 2.1791 0.285 0.282 0.285 0.275 0.285 7,506,037 0.2791 5.95%
1997-08-19 0 2.100 2.100 2.125 2.025 2.200 646,000 1,359,800 2.1050 0.269 0.269 0.272 0.259 0.282 5,044,632 0.2696 -4.55%
1997-08-15 0 2.200 2.175 2.200 2.150 2.225 1,344,000 2,928,550 2.1790 0.282 0.279 0.282 0.275 0.285 10,495,333 0.2790 1.15%
1997-08-14 0 2.175 2.150 2.175 2.150 2.200 1,408,000 3,061,450 2.1743 0.279 0.275 0.279 0.275 0.282 10,995,110 0.2784 0.00%
1997-08-13 0 2.175 2.175 2.200 2.150 2.200 982,000 2,133,900 2.1730 0.279 0.279 0.282 0.275 0.282 7,668,465 0.2783 -1.14%
1997-08-12 0 2.200 2.175 2.200 2.175 2.225 522,000 1,148,100 2.1994 0.282 0.279 0.282 0.279 0.285 4,076,312 0.2817 1.15%
1997-08-11 0 2.175 2.150 2.175 2.100 2.275 538,000 1,177,450 2.1886 0.279 0.275 0.279 0.269 0.291 4,201,257 0.2803 1.16%
1997-08-08 0 2.150 2.150 2.175 2.150 2.200 670,000 1,454,850 2.1714 0.275 0.275 0.279 0.275 0.282 5,232,048 0.2781 -2.27%
1997-08-07 0 2.200 2.200 2.250 2.200 2.300 3,512,000 7,928,850 2.2576 0.282 0.282 0.288 0.282 0.295 27,425,304 0.2891 0.00%
1997-08-06 0 2.200 2.175 2.200 2.150 2.225 1,054,000 2,321,300 2.2024 0.282 0.279 0.282 0.275 0.285 8,230,715 0.2820 -1.12%
1997-08-05 0 2.225 2.200 2.225 2.150 2.225 844,000 1,852,550 2.1950 0.285 0.282 0.285 0.275 0.285 6,590,819 0.2811 4.71%
1997-08-04 0 2.125 2.125 2.150 2.100 2.150 532,000 1,132,000 2.1278 0.272 0.272 0.275 0.269 0.275 4,154,403 0.2725 -1.16%
1997-08-01 0 2.150 2.125 2.150 2.125 2.225 536,000 1,154,400 2.1537 0.275 0.272 0.275 0.272 0.285 4,185,639 0.2758 -2.27%
1997-07-31 0 2.200 2.150 2.225 2.100 2.200 1,359,600 2,912,400 2.1421 0.282 0.275 0.285 0.269 0.282 10,617,154 0.2743 1.15%
1997-07-30 0 2.175 2.150 2.175 2.150 2.250 1,346,000 2,925,050 2.1731 0.279 0.275 0.279 0.275 0.288 10,510,951 0.2783 -1.14%
1997-07-29 0 2.200 2.200 2.225 2.200 2.300 824,000 1,828,800 2.2194 0.282 0.282 0.285 0.282 0.295 6,434,639 0.2842 1.15%
1997-07-28 0 2.175 2.150 2.200 2.175 2.250 2,486,000 5,502,600 2.2134 0.279 0.275 0.282 0.279 0.288 19,413,242 0.2834 -3.33%
1997-07-25 0 2.250 2.225 2.250 2.175 2.325 7,572,000 17,045,250 2.2511 0.288 0.285 0.288 0.279 0.298 59,129,955 0.2883 7.14%
1997-07-24 0 2.100 2.075 2.100 2.075 2.125 1,442,000 3,019,200 2.0938 0.269 0.266 0.269 0.266 0.272 11,260,617 0.2681 0.00%
1997-07-23 0 2.100 2.075 2.100 2.075 2.125 204,000 429,700 2.1064 0.269 0.266 0.269 0.266 0.272 1,593,042 0.2697 0.00%
1997-07-22 0 2.100 2.075 2.100 2.075 2.100 550,000 1,152,250 2.0950 0.269 0.266 0.269 0.266 0.269 4,294,965 0.2683 0.00%
1997-07-21 0 2.100 2.075 2.100 2.050 2.150 578,000 1,215,100 2.1022 0.269 0.266 0.269 0.263 0.275 4,513,618 0.2692 -1.18%
1997-07-18 0 2.125 2.100 2.125 2.075 2.175 574,000 1,218,900 2.1235 0.272 0.269 0.272 0.266 0.279 4,482,382 0.2719 2.41%
1997-07-17 0 2.075 2.075 2.100 2.025 2.125 928,000 1,938,400 2.0888 0.266 0.266 0.269 0.259 0.272 7,246,777 0.2675 -1.19%
1997-07-16 0 2.100 2.100 2.125 2.075 2.150 1,618,000 3,412,150 2.1089 0.269 0.269 0.272 0.266 0.275 12,635,006 0.2701 1.20%
1997-07-15 0 2.075 2.075 2.100 2.075 2.125 512,000 1,067,400 2.0848 0.266 0.266 0.269 0.266 0.272 3,998,222 0.2670 0.00%
1997-07-14 0 2.075 2.050 2.075 2.050 2.100 818,000 1,702,850 2.0817 0.266 0.263 0.266 0.263 0.269 6,387,784 0.2666 0.00%
1997-07-11 0 2.075 2.075 2.100 2.075 2.125 730,000 1,532,350 2.0991 0.266 0.266 0.269 0.266 0.272 5,700,590 0.2688 2.47%
1997-07-10 0 2.025 2.025 2.050 2.025 2.100 2,120,000 4,311,050 2.0335 0.259 0.259 0.263 0.259 0.269 16,555,138 0.2604 -2.41%
1997-07-09 0 2.075 2.050 2.075 2.000 2.175 1,588,000 3,308,200 2.0832 0.266 0.263 0.266 0.256 0.279 12,400,735 0.2668 -1.19%
1997-07-08 0 2.100 2.100 2.125 2.075 2.225 2,184,000 4,741,150 2.1709 0.269 0.269 0.272 0.266 0.285 17,054,916 0.2780 -4.55%
1997-07-07 0 2.200 2.175 2.200 2.100 2.225 4,572,000 9,752,900 2.1332 0.282 0.279 0.282 0.269 0.285 35,702,873 0.2732 6.02%
1997-07-04 0 2.075 2.075 2.100 2.075 2.100 1,010,000 2,097,750 2.0770 0.266 0.266 0.269 0.266 0.269 7,887,118 0.2660 0.00%
1997-07-03 0 2.075 2.075 2.100 2.075 2.175 1,282,000 2,706,800 2.1114 0.266 0.266 0.269 0.266 0.279 10,011,173 0.2704 -4.60%
1997-06-27 0 2.175 2.150 2.175 2.175 2.200 532,000 1,160,750 2.1819 0.279 0.275 0.279 0.279 0.282 4,154,403 0.2794 -2.25%
1997-06-26 0 2.225 2.200 2.225 2.200 2.275 2,302,000 5,151,000 2.2376 0.285 0.282 0.285 0.282 0.291 17,976,381 0.2865 2.30%
1997-06-25 0 2.175 2.175 2.200 2.175 2.225 1,040,000 2,286,000 2.1981 0.279 0.279 0.282 0.279 0.285 8,121,388 0.2815 -1.14%
1997-06-24 0 2.200 2.200 2.225 2.200 2.225 98,400 216,690 2.2021 0.282 0.282 0.285 0.282 0.285 768,408 0.2820 -3.30%
1997-06-23 0 2.275 2.275 2.300 2.275 2.325 1,454,000 3,343,250 2.2993 0.291 0.291 0.295 0.291 0.298 11,354,326 0.2944 -2.15%
1997-06-20 0 2.325 2.300 2.325 2.225 2.325 2,550,000 5,774,400 2.2645 0.298 0.295 0.298 0.285 0.298 19,913,020 0.2900 4.49%
1997-06-19 0 2.225 2.225 2.250 2.225 2.275 880,000 1,981,000 2.2511 0.285 0.285 0.288 0.285 0.291 6,871,944 0.2883 -1.11%
1997-06-18 0 2.250 2.225 2.250 2.225 2.250 814,000 1,817,650 2.2330 0.288 0.285 0.288 0.285 0.288 6,356,548 0.2859 -1.10%
1997-06-17 0 2.275 2.250 2.275 2.250 2.300 796,000 1,809,050 2.2727 0.291 0.288 0.291 0.288 0.295 6,215,986 0.2910 -1.09%
1997-06-16 0 2.300 2.300 2.325 2.150 2.350 4,932,000 11,073,700 2.2453 0.295 0.295 0.298 0.275 0.301 38,514,123 0.2875 9.52%
1997-06-13 0 2.100 2.100 2.125 2.075 2.150 660,000 1,395,100 2.1138 0.269 0.269 0.272 0.266 0.275 5,153,958 0.2707 -1.18%
1997-06-12 0 2.125 2.125 2.150 2.125 2.200 1,538,000 3,341,000 2.1723 0.272 0.272 0.275 0.272 0.282 12,010,284 0.2782 -5.56%
1997-06-11 0 2.250 2.225 2.250 2.225 2.275 1,490,000 3,344,500 2.2446 0.288 0.285 0.288 0.285 0.291 11,635,451 0.2874 -1.10%
1997-06-10 0 2.275 2.250 2.275 2.250 2.300 1,154,000 2,628,450 2.2777 0.291 0.288 0.291 0.288 0.295 9,011,618 0.2917 1.11%
1997-06-06 0 2.250 2.250 2.275 2.250 2.275 560,000 1,264,750 2.2585 0.288 0.288 0.291 0.288 0.291 4,373,055 0.2892 -1.10%
1997-06-05 0 2.275 2.250 2.275 2.250 2.275 724,000 1,639,350 2.2643 0.291 0.288 0.291 0.288 0.291 5,653,736 0.2900 -1.09%
1997-06-04 0 2.300 2.275 2.300 2.275 2.325 1,366,000 3,121,100 2.2848 0.295 0.291 0.295 0.291 0.298 10,667,131 0.2926 1.10%
1997-06-03 0 2.275 2.250 2.275 2.275 2.325 568,000 1,296,650 2.2828 0.291 0.288 0.291 0.291 0.298 4,435,528 0.2923 -1.09%
1997-06-02 0 2.300 2.275 2.300 2.275 2.325 1,078,000 2,476,650 2.2974 0.295 0.291 0.295 0.291 0.298 8,418,131 0.2942 0.00%
1997-05-30 0 2.300 2.300 2.325 2.275 2.300 1,005,200 2,309,480 2.2975 0.295 0.295 0.298 0.291 0.295 7,849,634 0.2942 -1.08%
1997-05-29 0 2.325 2.300 2.325 2.300 2.350 1,928,000 4,451,500 2.3089 0.298 0.295 0.298 0.295 0.301 15,055,805 0.2957 0.00%
1997-05-28 0 2.325 2.325 2.350 2.325 2.400 1,060,000 2,487,000 2.3462 0.298 0.298 0.301 0.298 0.307 8,277,569 0.3005 -2.11%
1997-05-27 0 2.375 2.375 2.400 2.375 2.525 9,278,000 22,442,500 2.4189 0.304 0.304 0.307 0.304 0.323 72,452,155 0.3098 -3.06%
1997-05-26 0 2.450 2.425 2.450 2.300 2.450 9,834,000 22,897,900 2.3284 0.314 0.311 0.314 0.295 0.314 76,793,975 0.2982 6.52%
1997-05-23 0 2.300 2.300 2.325 2.300 2.325 1,089,600 2,517,790 2.3107 0.295 0.295 0.298 0.295 0.298 8,508,716 0.2959 -1.08%
1997-05-22 0 2.325 2.300 2.325 2.300 2.350 770,000 1,777,750 2.3088 0.298 0.295 0.298 0.295 0.301 6,012,951 0.2957 0.00%
1997-05-21 0 2.325 2.300 2.325 2.300 2.375 1,150,000 2,682,150 2.3323 0.298 0.295 0.298 0.295 0.304 8,980,381 0.2987 -1.06%
1997-05-20 0 2.350 2.325 2.350 2.325 2.375 1,198,000 2,809,950 2.3455 0.301 0.298 0.301 0.298 0.304 9,355,215 0.3004 -1.05%
1997-05-19 0 2.375 2.350 2.375 2.300 2.425 2,934,000 6,878,750 2.3445 0.304 0.301 0.304 0.295 0.311 22,911,686 0.3002 2.15%
1997-05-16 0 2.325 2.275 2.325 2.300 2.350 664,000 1,540,050 2.3194 0.298 0.291 0.298 0.295 0.301 5,185,194 0.2970 0.00%
1997-05-15 0 2.325 2.275 2.325 2.275 2.400 2,354,000 5,514,400 2.3426 0.298 0.291 0.298 0.291 0.307 18,382,450 0.3000 -4.12%
1997-05-14 0 2.425 2.400 2.425 2.350 2.425 3,506,000 8,379,950 2.3902 0.311 0.307 0.311 0.301 0.311 27,378,450 0.3061 1.04%
1997-05-13 0 2.400 2.375 2.400 2.375 2.500 4,092,000 9,992,850 2.4420 0.307 0.304 0.307 0.304 0.320 31,954,540 0.3127 -2.04%
1997-05-12 0 2.450 2.425 2.450 2.225 2.450 15,204,000 35,337,300 2.3242 0.314 0.311 0.314 0.285 0.314 118,728,451 0.2976 10.11%
1997-05-09 0 2.225 2.250 2.275 2.225 2.350 1,846,000 4,194,250 2.2721 0.285 0.288 0.291 0.285 0.301 14,415,464 0.2910 -1.11%
1997-05-08 0 2.250 2.225 2.250 2.200 2.275 3,752,000 8,334,650 2.2214 0.288 0.285 0.288 0.282 0.291 29,299,470 0.2845 -1.10%
1997-05-07 0 2.275 2.250 2.275 2.275 2.325 1,742,000 4,004,400 2.2987 0.291 0.288 0.291 0.291 0.298 13,603,326 0.2944 -2.15%
1997-05-06 0 2.325 2.325 2.350 2.325 2.400 1,348,000 3,160,800 2.3448 0.298 0.298 0.301 0.298 0.307 10,526,569 0.3003 -2.11%
1997-05-05 0 2.375 2.375 2.400 2.375 2.450 5,590,000 13,315,300 2.3820 0.304 0.304 0.307 0.304 0.314 43,652,463 0.3050 1.06%
1997-05-02 0 2.350 2.325 2.375 2.300 2.425 1,646,000 3,893,800 2.3656 0.301 0.298 0.304 0.295 0.311 12,853,659 0.3029 -3.09%
1997-05-01 0 2.425 2.425 2.450 2.400 2.450 1,410,000 3,429,050 2.4320 0.311 0.311 0.314 0.307 0.314 11,010,729 0.3114 -1.02%
1997-04-30 0 2.450 2.425 2.450 2.400 2.600 3,632,000 9,078,400 2.4996 0.314 0.311 0.314 0.307 0.333 28,362,387 0.3201 -2.97%
1997-04-29 0 2.525 2.500 2.525 2.500 2.675 9,229,600 23,676,960 2.5653 0.323 0.320 0.323 0.320 0.343 72,074,198 0.3285 -3.81%
1997-04-28 0 2.625 2.600 2.625 2.550 2.700 43,236,000 113,264,200 2.6197 0.336 0.333 0.336 0.327 0.346 337,631,105 0.3355 3.96%
1997-04-25 0 2.525 2.500 2.525 2.325 2.525 8,966,000 21,922,850 2.4451 0.323 0.320 0.323 0.298 0.323 70,015,739 0.3131 7.45%
1997-04-24 0 2.350 2.350 2.375 2.350 2.425 2,388,000 5,706,000 2.3894 0.301 0.301 0.304 0.301 0.311 18,647,957 0.3060 -2.08%
1997-04-23 0 2.400 2.375 2.400 2.375 2.475 3,386,000 8,143,750 2.4051 0.307 0.304 0.307 0.304 0.317 26,441,366 0.3080 -2.04%
1997-04-22 0 2.450 2.450 2.475 2.425 2.525 18,198,800 44,450,530 2.4425 0.314 0.314 0.317 0.311 0.323 142,114,926 0.3128 0.00%
1997-04-21 0 2.450 2.450 2.475 2.275 2.475 11,000,000 26,349,800 2.3954 0.314 0.314 0.317 0.291 0.317 85,899,300 0.3068 6.52%
1997-04-18 0 2.300 2.275 2.325 2.250 2.350 3,392,000 7,701,800 2.2706 0.295 0.291 0.298 0.288 0.301 26,488,221 0.2908 3.37%
1997-04-17 0 2.225 2.225 2.250 2.225 2.275 640,000 1,433,000 2.2391 0.285 0.285 0.288 0.285 0.291 4,997,777 0.2867 -2.20%
1997-04-16 0 2.275 2.250 2.275 2.275 2.350 540,000 1,237,000 2.2907 0.291 0.288 0.291 0.291 0.301 4,216,875 0.2933 -1.09%
1997-04-15 0 2.300 2.275 2.300 2.275 2.325 444,000 1,022,950 2.3039 0.295 0.291 0.295 0.291 0.298 3,467,208 0.2950 0.00%
1997-04-14 0 2.300 2.275 2.300 2.275 2.350 836,000 1,897,400 2.2696 0.295 0.291 0.295 0.291 0.301 6,528,347 0.2906 -2.13%
1997-04-11 0 2.350 2.350 2.375 2.350 2.375 1,932,000 4,560,350 2.3604 0.301 0.301 0.304 0.301 0.304 15,087,041 0.3023 0.00%
1997-04-10 0 2.350 2.350 2.375 2.275 2.400 6,502,000 14,984,750 2.3046 0.301 0.301 0.304 0.291 0.307 50,774,296 0.2951 3.30%
1997-04-09 0 2.275 2.250 2.275 2.225 2.325 4,052,000 9,088,550 2.2430 0.291 0.288 0.291 0.285 0.298 31,642,179 0.2872 -1.09%
1997-04-08 0 2.300 2.300 2.325 2.200 2.325 4,366,000 9,847,250 2.2554 0.295 0.295 0.298 0.282 0.298 34,094,213 0.2888 6.98%
1997-04-07 0 2.150 2.150 2.175 2.150 2.200 94,000 204,850 2.1793 0.275 0.275 0.279 0.275 0.282 734,049 0.2791 -2.27%
1997-04-04 0 2.200 2.175 2.200 2.075 2.225 2,198,000 4,668,100 2.1238 0.282 0.279 0.282 0.266 0.285 17,164,242 0.2720 3.53%
1997-04-03 0 2.125 2.125 2.150 2.075 2.125 124,000 260,850 2.1036 0.272 0.272 0.275 0.266 0.272 968,319 0.2694 -1.16%
1997-04-02 0 2.150 2.100 2.150 2.100 2.150 278,000 585,800 2.1072 0.275 0.269 0.275 0.269 0.275 2,170,910 0.2698 0.00%
1997-04-01 0 2.150 2.075 2.150 2.075 2.150 70,000 148,250 2.1179 0.275 0.266 0.275 0.266 0.275 546,632 0.2712 -1.15%
1997-03-27 0 2.175 2.150 2.175 2.150 2.225 260,000 560,750 2.1567 0.279 0.275 0.279 0.275 0.285 2,030,347 0.2762 0.00%
1997-03-26 0 2.175 2.175 2.200 2.175 2.225 76,000 166,600 2.1921 0.279 0.279 0.282 0.279 0.285 593,486 0.2807 -1.14%
1997-03-25 0 2.200 2.150 2.200 2.150 2.200 530,000 1,161,300 2.1911 0.282 0.275 0.282 0.275 0.282 4,138,784 0.2806 1.15%
1997-03-24 0 2.175 2.150 2.175 2.125 2.200 360,000 774,650 2.1518 0.279 0.275 0.279 0.272 0.282 2,811,250 0.2756 3.57%
1997-03-21 0 2.100 2.075 2.150 2.050 2.100 482,000 999,900 2.0745 0.269 0.266 0.275 0.263 0.269 3,763,951 0.2657 -1.18%
1997-03-20 0 2.125 - 2.125 2.150 2.225 556,000 1,206,300 2.1696 0.272 - 0.272 0.275 0.285 4,341,819 0.2778 -3.41%
1997-03-19 0 2.200 2.175 2.200 2.175 2.250 360,000 791,200 2.1978 0.282 0.279 0.282 0.279 0.288 2,811,250 0.2814 -1.12%
1997-03-18 0 2.225 2.225 2.250 2.200 2.275 396,000 885,100 2.2351 0.285 0.285 0.288 0.282 0.291 3,092,375 0.2862 -2.20%
1997-03-17 0 2.275 2.250 2.275 2.250 2.275 862,000 1,944,950 2.2563 0.291 0.288 0.291 0.288 0.291 6,731,382 0.2889 1.11%
1997-03-14 0 2.250 2.225 2.250 2.225 2.275 280,000 629,250 2.2473 0.288 0.285 0.288 0.285 0.291 2,186,528 0.2878 -1.10%
1997-03-13 0 2.275 2.250 2.275 2.250 2.325 304,000 693,400 2.2809 0.291 0.288 0.291 0.288 0.298 2,373,944 0.2921 0.00%
1997-03-12 0 2.275 2.250 2.275 2.250 2.325 846,000 1,930,950 2.2824 0.291 0.288 0.291 0.288 0.298 6,606,437 0.2923 -2.15%
1997-03-11 0 2.325 2.300 2.325 2.300 2.375 1,482,000 3,485,700 2.3520 0.298 0.295 0.298 0.295 0.304 11,572,978 0.3012 -1.06%
1997-03-10 0 2.350 2.350 2.375 2.350 2.400 3,762,000 8,851,400 2.3528 0.301 0.301 0.304 0.301 0.307 29,377,561 0.3013 1.08%
1997-03-07 0 2.325 2.325 2.350 2.225 2.425 11,782,000 27,666,050 2.3482 0.298 0.298 0.301 0.285 0.311 92,005,960 0.3007 3.33%
1997-03-06 0 2.250 2.250 2.275 2.250 2.300 544,000 1,233,350 2.2672 0.288 0.288 0.291 0.288 0.295 4,248,111 0.2903 -1.10%
1997-03-05 0 2.275 2.250 2.275 2.200 2.300 946,000 2,118,950 2.2399 0.291 0.288 0.291 0.282 0.295 7,387,340 0.2868 1.11%
1997-03-04 0 2.250 2.250 2.275 2.250 2.300 670,000 1,521,400 2.2707 0.288 0.288 0.291 0.288 0.295 5,232,048 0.2908 -2.17%
1997-03-03 0 2.300 2.275 2.300 2.250 2.350 1,510,000 3,463,000 2.2934 0.295 0.291 0.295 0.288 0.301 11,791,631 0.2937 1.10%
1997-02-28 0 2.275 2.250 2.275 2.150 2.300 10,050,000 22,337,200 2.2226 0.291 0.288 0.291 0.275 0.295 78,480,724 0.2846 5.81%
1997-02-27 0 2.150 2.150 2.175 2.150 2.200 1,608,000 3,499,900 2.1766 0.275 0.275 0.279 0.275 0.282 12,556,916 0.2787 -3.37%
1997-02-26 0 2.225 2.175 2.225 2.175 2.275 434,000 969,700 2.2343 0.285 0.279 0.285 0.279 0.291 3,389,118 0.2861 -2.20%
1997-02-25 0 2.275 2.250 2.275 2.250 2.325 1,510,000 3,448,500 2.2838 0.291 0.288 0.291 0.288 0.298 11,791,631 0.2925 2.25%
1997-02-24 0 2.225 2.225 2.250 2.225 2.250 350,000 782,250 2.2350 0.285 0.285 0.288 0.285 0.288 2,733,160 0.2862 0.00%
1997-02-21 0 2.225 2.225 2.250 2.225 2.275 1,134,000 2,556,600 2.2545 0.285 0.285 0.288 0.285 0.291 8,855,437 0.2887 -2.20%
1997-02-20 0 2.275 2.250 2.275 2.075 2.275 1,508,000 3,305,700 2.1921 0.291 0.288 0.291 0.266 0.291 11,776,013 0.2807 7.06%
1997-02-19 0 2.125 2.125 2.150 2.125 2.175 124,000 265,900 2.1444 0.272 0.272 0.275 0.272 0.279 968,319 0.2746 0.00%
1997-02-18 0 2.125 2.125 2.150 2.125 2.200 970,000 2,093,250 2.1580 0.272 0.272 0.275 0.272 0.282 7,574,756 0.2763 -3.41%
1997-02-17 0 2.200 2.175 2.200 2.175 2.200 584,000 1,281,500 2.1943 0.282 0.279 0.282 0.279 0.282 4,560,472 0.2810 2.33%
1997-02-14 0 2.150 2.150 2.175 2.150 2.250 1,606,000 3,541,950 2.2054 0.275 0.275 0.279 0.275 0.288 12,541,298 0.2824 -4.44%
1997-02-13 0 2.250 2.225 2.250 2.250 2.350 5,486,000 12,573,050 2.2918 0.288 0.285 0.288 0.288 0.301 42,840,324 0.2935 -1.10%
1997-02-12 0 2.275 2.250 2.275 2.200 2.275 13,676,000 29,970,550 2.1915 0.291 0.288 0.291 0.282 0.291 106,796,257 0.2806 4.60%
1997-02-11 0 2.175 2.150 2.175 2.025 2.225 12,090,000 25,557,650 2.1139 0.279 0.275 0.279 0.259 0.285 94,411,140 0.2707 7.41%
1997-02-10 0 2.025 2.000 2.050 2.000 2.025 280,000 566,250 2.0223 0.259 0.256 0.263 0.256 0.259 2,186,528 0.2590 0.00%
1997-02-05 0 2.025 2.025 2.050 2.025 2.025 70,000 141,750 2.0250 0.259 0.259 0.263 0.259 0.259 546,632 0.2593 0.00%
1997-02-04 0 2.025 2.025 2.050 2.025 2.025 50,000 101,250 2.0250 0.259 0.259 0.263 0.259 0.259 390,451 0.2593 -1.22%
1997-02-03 0 2.050 2.025 2.050 2.025 2.050 300,000 612,500 2.0417 0.263 0.259 0.263 0.259 0.263 2,342,708 0.2614 0.00%
1997-01-31 0 2.050 2.025 2.050 2.025 2.050 561,200 1,141,590 2.0342 0.263 0.259 0.263 0.259 0.263 4,382,426 0.2605 0.00%
1997-01-30 0 2.050 2.025 2.050 2.025 2.050 126,000 258,050 2.0480 0.263 0.259 0.263 0.259 0.263 983,937 0.2623 0.00%
1997-01-29 0 2.050 2.025 2.050 2.025 2.075 152,000 311,600 2.0500 0.263 0.259 0.263 0.259 0.266 1,186,972 0.2625 1.23%
1997-01-28 0 2.025 2.025 2.100 2.025 2.100 360,000 742,200 2.0617 0.259 0.259 0.269 0.259 0.269 2,811,250 0.2640 -2.41%
1997-01-27 0 2.075 2.050 2.100 2.050 2.075 120,000 248,700 2.0725 0.266 0.263 0.269 0.263 0.266 937,083 0.2654 0.00%
1997-01-24 0 2.075 2.075 2.100 2.025 2.075 1,234,000 2,533,450 2.0530 0.266 0.266 0.269 0.259 0.266 9,636,340 0.2629 0.00%
1997-01-23 0 2.075 2.050 2.075 2.075 2.100 266,000 552,850 2.0784 0.266 0.263 0.266 0.266 0.269 2,077,201 0.2662 0.00%
1997-01-22 0 2.075 2.075 2.100 2.075 2.150 718,000 1,516,750 2.1125 0.266 0.266 0.269 0.266 0.275 5,606,882 0.2705 -2.35%
1997-01-21 0 2.125 2.125 2.150 2.125 2.175 380,000 817,750 2.1520 0.272 0.272 0.275 0.272 0.279 2,967,430 0.2756 -1.16%
1997-01-20 0 2.150 2.150 2.175 2.150 2.200 580,000 1,254,750 2.1634 0.275 0.275 0.279 0.275 0.282 4,529,236 0.2770 0.00%
1997-01-17 0 2.150 2.125 2.150 2.125 2.150 1,586,000 3,357,150 2.1167 0.275 0.272 0.275 0.272 0.275 12,385,117 0.2711 1.18%
1997-01-16 0 2.125 2.075 2.125 2.075 2.125 374,000 783,900 2.0960 0.272 0.266 0.272 0.266 0.272 2,920,576 0.2684 1.19%
1997-01-15 0 2.100 2.075 2.100 2.100 2.125 230,000 484,000 2.1043 0.269 0.266 0.269 0.269 0.272 1,796,076 0.2695 0.00%
1997-01-14 0 2.100 2.075 2.100 2.100 2.100 106,000 222,600 2.1000 0.269 0.266 0.269 0.269 0.269 827,757 0.2689 -1.18%
1997-01-13 0 2.125 2.100 2.150 2.100 2.150 200,000 426,250 2.1313 0.272 0.269 0.275 0.269 0.275 1,561,805 0.2729 -1.16%
1997-01-10 0 2.150 2.100 2.150 2.150 2.150 154,000 331,100 2.1500 0.275 0.269 0.275 0.275 0.275 1,202,590 0.2753 -2.27%
1997-01-09 0 2.200 2.175 2.200 2.200 2.225 230,000 508,500 2.2109 0.282 0.279 0.282 0.282 0.285 1,796,076 0.2831 0.05%
1997-01-08 0 2.225 2.200 2.225 2.250 2.250 50,000 112,500 2.2500 0.282 0.278 0.282 0.285 0.285 395,068 0.2848 0.00%
1997-01-07 0 2.225 2.200 2.225 2.225 2.300 310,000 695,750 2.2444 0.282 0.278 0.282 0.282 0.291 2,449,421 0.2840 -3.26%
1997-01-06 0 2.300 2.250 2.325 2.300 2.350 290,000 667,500 2.3017 0.291 0.285 0.294 0.291 0.297 2,291,394 0.2913 0.00%
1997-01-03 0 2.300 2.300 2.325 2.300 2.350 2,292,000 5,380,100 2.3473 0.291 0.291 0.294 0.291 0.297 18,109,912 0.2971 -5.15%
1997-01-02 0 2.425 2.350 2.425 2.350 2.425 240,000 569,500 2.3729 0.307 0.297 0.307 0.297 0.307 1,896,326 0.3003 -1.02%
1996-12-31 0 2.450 2.450 2.475 2.350 2.475 1,198,000 2,846,750 2.3763 0.310 0.310 0.313 0.297 0.313 9,465,827 0.3007 3.16%
1996-12-30 0 2.375 2.350 2.375 2.275 2.375 1,324,000 3,048,550 2.3025 0.301 0.297 0.301 0.288 0.301 10,461,398 0.2914 5.56%
1996-12-27 0 2.250 2.225 2.250 2.175 2.250 834,000 1,847,050 2.2147 0.285 0.282 0.285 0.275 0.285 6,589,732 0.2803 3.45%
1996-12-24 0 2.175 2.150 2.225 2.150 2.200 400,000 866,500 2.1663 0.275 0.272 0.282 0.272 0.278 3,160,543 0.2742 0.00%
1996-12-23 0 2.175 2.150 2.175 2.125 2.225 2,242,000 4,888,600 2.1805 0.275 0.272 0.275 0.269 0.282 17,714,844 0.2760 3.57%
1996-12-20 0 2.100 2.050 2.100 2.100 2.250 644,000 1,380,900 2.1443 0.266 0.259 0.266 0.266 0.285 5,088,474 0.2714 -6.67%
1996-12-19 0 2.250 2.075 2.250 2.075 2.250 106,000 221,900 2.0934 0.285 0.263 0.285 0.263 0.285 837,544 0.2649 9.76%
1996-12-18 0 2.050 2.050 2.100 2.050 2.100 30,000 62,900 2.0967 0.259 0.259 0.266 0.259 0.266 237,041 0.2654 -1.20%
1996-12-17 0 2.075 2.050 2.100 2.075 2.100 1,030,000 2,162,250 2.0993 0.263 0.259 0.266 0.263 0.266 8,138,399 0.2657 -2.35%
1996-12-16 0 2.125 2.050 2.125 2.050 2.125 120,000 250,250 2.0854 0.269 0.259 0.269 0.259 0.269 948,163 0.2639 0.00%
1996-12-13 0 2.125 2.050 2.125 2.125 2.125 10,000 21,250 2.1250 0.269 0.259 0.269 0.269 0.269 79,014 0.2689 1.19%
1996-12-12 0 2.100 2.000 2.100 2.000 2.150 86,000 180,150 2.0948 0.266 0.253 0.266 0.253 0.272 679,517 0.2651 -1.18%
1996-12-11 0 2.125 2.100 2.125 2.125 2.200 738,000 1,583,500 2.1457 0.269 0.266 0.269 0.269 0.278 5,831,202 0.2716 -1.16%
1996-12-10 0 2.150 - 2.175 2.150 2.175 124,000 267,050 2.1536 0.272 - 0.275 0.272 0.275 979,768 0.2726 -1.15%
1996-12-09 0 2.175 2.150 2.175 2.150 2.175 238,000 516,950 2.1721 0.275 0.272 0.275 0.272 0.275 1,880,523 0.2749 0.00%
1996-12-06 0 2.175 2.150 - 2.125 2.225 270,000 589,500 2.1833 0.275 0.272 - 0.269 0.282 2,133,367 0.2763 -3.33%
1996-12-05 0 2.250 2.200 2.300 2.250 2.250 120,000 270,000 2.2500 0.285 0.278 0.291 0.285 0.285 948,163 0.2848 -1.10%
1996-12-04 0 2.275 2.200 2.275 2.300 2.300 32,000 73,600 2.3000 0.288 0.278 0.288 0.291 0.291 252,843 0.2911 -1.09%
1996-12-03 0 2.300 2.350 2.375 2.300 2.350 190,000 446,000 2.3474 0.291 0.297 0.301 0.291 0.297 1,501,258 0.2971 -4.17%
1996-12-02 0 2.400 2.350 2.400 2.350 2.400 161,200 379,200 2.3524 0.304 0.297 0.304 0.297 0.304 1,273,699 0.2977 0.00%
1996-11-29 0 2.400 2.425 2.475 2.350 2.475 481,600 1,163,320 2.4155 0.304 0.307 0.313 0.297 0.313 3,805,294 0.3057 2.13%
1996-11-28 0 2.350 2.350 2.375 2.350 2.375 350,000 827,500 2.3643 0.297 0.297 0.301 0.297 0.301 2,765,475 0.2992 -2.08%
1996-11-27 0 2.400 2.350 2.400 2.350 2.450 446,000 1,054,200 2.3637 0.304 0.297 0.304 0.297 0.310 3,524,006 0.2991 -2.04%
1996-11-26 0 2.450 2.425 2.450 2.350 2.450 814,800 1,941,530 2.3828 0.310 0.307 0.310 0.297 0.310 6,438,026 0.3016 2.08%
1996-11-25 0 2.400 2.375 2.400 2.350 2.400 152,800 360,100 2.3567 0.304 0.301 0.304 0.297 0.304 1,207,327 0.2983 2.13%
1996-11-22 0 2.350 2.325 2.400 2.350 2.375 210,000 498,000 2.3714 0.297 0.294 0.304 0.297 0.301 1,659,285 0.3001 -2.08%
1996-11-21 0 2.400 2.400 2.425 2.400 2.425 627,200 1,510,100 2.4077 0.304 0.304 0.307 0.304 0.307 4,955,732 0.3047 -1.03%
1996-11-20 0 2.425 2.400 2.425 2.400 2.425 122,000 295,350 2.4209 0.307 0.304 0.307 0.304 0.307 963,966 0.3064 0.00%
1996-11-19 0 2.425 2.425 2.450 2.425 2.450 440,000 1,072,750 2.4381 0.307 0.307 0.310 0.307 0.310 3,476,597 0.3086 -2.02%
1996-11-18 0 2.475 2.450 2.475 2.425 2.475 2,134,000 5,149,200 2.4129 0.313 0.310 0.313 0.307 0.313 16,861,498 0.3054 2.06%
1996-11-15 0 2.425 2.400 2.425 2.425 2.450 236,000 574,900 2.4360 0.307 0.304 0.307 0.307 0.310 1,864,720 0.3083 0.00%
1996-11-14 0 2.425 2.425 2.450 2.425 2.475 286,000 695,050 2.4302 0.307 0.307 0.310 0.307 0.313 2,259,788 0.3076 -3.00%
1996-11-13 0 2.500 2.500 2.525 2.475 2.550 1,338,000 3,354,950 2.5074 0.316 0.316 0.320 0.313 0.323 10,572,017 0.3173 1.01%
1996-11-12 0 2.475 2.450 2.475 2.400 2.475 3,100,000 7,536,500 2.4311 0.313 0.310 0.313 0.304 0.313 24,494,209 0.3077 0.00%
1996-11-11 0 2.475 2.450 2.475 2.450 2.475 340,000 833,750 2.4522 0.313 0.310 0.313 0.310 0.313 2,686,462 0.3104 0.00%
1996-11-08 0 2.475 2.450 2.475 2.400 2.525 834,000 2,050,200 2.4583 0.313 0.310 0.313 0.304 0.320 6,589,732 0.3111 -2.94%
1996-11-07 0 2.550 2.525 2.550 2.525 2.550 1,234,000 3,137,050 2.5422 0.323 0.320 0.323 0.320 0.323 9,750,276 0.3217 0.99%
1996-11-06 0 2.525 2.500 2.525 2.500 2.550 750,000 1,887,000 2.5160 0.320 0.316 0.320 0.316 0.323 5,926,018 0.3184 -1.94%
1996-11-05 0 2.575 2.550 2.575 2.500 2.575 862,000 2,189,000 2.5394 0.326 0.323 0.326 0.316 0.326 6,810,970 0.3214 3.00%
1996-11-04 0 2.500 2.500 2.525 2.500 2.525 570,000 1,428,250 2.5057 0.316 0.316 0.320 0.316 0.320 4,503,774 0.3171 -0.99%
1996-11-01 0 2.525 2.525 2.550 2.525 2.550 374,000 950,550 2.5416 0.320 0.320 0.323 0.320 0.323 2,955,108 0.3217 -1.94%
1996-10-31 0 2.575 2.550 2.575 2.525 2.600 500,000 1,279,250 2.5585 0.326 0.323 0.326 0.320 0.329 3,950,679 0.3238 0.98%
1996-10-30 0 2.550 2.525 2.575 2.550 2.575 450,000 1,149,750 2.5550 0.323 0.320 0.326 0.323 0.326 3,555,611 0.3234 -0.97%
1996-10-29 0 2.575 2.550 2.575 2.550 2.600 446,000 1,148,050 2.5741 0.326 0.323 0.326 0.323 0.329 3,524,006 0.3258 -0.96%
1996-10-28 0 2.600 2.575 2.600 2.575 2.650 3,524,000 9,011,750 2.5573 0.329 0.326 0.329 0.326 0.335 27,844,385 0.3236 0.97%
1996-10-25 0 2.575 2.550 2.575 2.525 2.575 534,000 1,363,300 2.5530 0.326 0.323 0.326 0.320 0.326 4,219,325 0.3231 0.00%
1996-10-24 0 2.575 2.550 2.575 2.525 2.575 835,200 2,135,730 2.5571 0.326 0.323 0.326 0.320 0.326 6,599,214 0.3236 0.00%
1996-10-23 0 2.575 2.575 2.600 2.550 2.575 268,000 689,550 2.5729 0.326 0.326 0.329 0.323 0.326 2,117,564 0.3256 -0.96%
1996-10-22 0 2.600 2.575 2.600 2.575 2.600 314,000 816,150 2.5992 0.329 0.326 0.329 0.326 0.329 2,481,026 0.3290 -0.95%
1996-10-18 0 2.625 2.600 2.625 2.550 2.625 701,000 1,826,700 2.6058 0.332 0.329 0.332 0.323 0.332 5,538,852 0.3298 2.94%
1996-10-17 0 2.550 2.525 2.550 2.525 2.575 1,182,000 2,997,800 2.5362 0.323 0.320 0.323 0.320 0.326 9,339,405 0.3210 -0.97%
1996-10-16 0 2.575 2.550 2.575 2.550 2.600 1,303,000 3,347,300 2.5689 0.326 0.323 0.326 0.323 0.329 10,295,469 0.3251 -1.90%
1996-10-15 0 2.625 2.600 2.625 2.575 2.650 3,708,800 9,617,330 2.5931 0.332 0.329 0.332 0.326 0.335 29,304,556 0.3282 0.96%
1996-10-14 0 2.600 2.600 2.625 2.450 2.650 8,472,000 21,867,600 2.5812 0.329 0.329 0.332 0.310 0.335 66,940,303 0.3267 5.05%
1996-10-11 0 2.475 2.450 2.475 2.425 2.475 208,000 512,050 2.4618 0.313 0.310 0.313 0.307 0.313 1,643,482 0.3116 -1.00%
1996-10-10 0 2.500 2.475 2.500 2.450 2.500 1,418,800 3,493,900 2.4626 0.316 0.313 0.316 0.310 0.316 11,210,446 0.3117 2.04%
1996-10-09 0 2.450 2.425 2.450 2.450 2.500 338,000 831,450 2.4599 0.310 0.307 0.310 0.310 0.316 2,670,659 0.3113 -2.00%
1996-10-08 0 2.500 2.475 2.500 2.400 2.525 2,534,000 6,271,500 2.4749 0.316 0.313 0.316 0.304 0.320 20,022,041 0.3132 3.09%
1996-10-07 0 2.425 2.400 2.425 2.400 2.425 680,000 1,639,250 2.4107 0.307 0.304 0.307 0.304 0.307 5,372,923 0.3051 1.04%
1996-10-04 0 2.400 2.400 2.425 2.400 2.475 1,180,000 2,870,450 2.4326 0.304 0.304 0.307 0.304 0.313 9,323,602 0.3079 -2.04%
1996-10-03 0 2.450 2.425 2.450 2.375 2.450 3,026,000 7,341,600 2.4262 0.310 0.307 0.310 0.301 0.310 23,909,509 0.3071 4.26%
1996-10-02 0 2.350 2.350 2.375 2.350 2.375 652,000 1,545,350 2.3702 0.297 0.297 0.301 0.297 0.301 5,151,685 0.3000 -2.08%
1996-10-01 0 2.400 2.350 2.375 2.350 2.400 670,000 1,584,250 2.3646 0.304 0.297 0.301 0.297 0.304 5,293,910 0.2993 0.00%
1996-09-30 0 2.400 2.375 2.400 2.350 2.400 3,528,000 8,452,750 2.3959 0.304 0.301 0.304 0.297 0.304 27,875,990 0.3032 1.05%
1996-09-27 0 2.375 2.350 2.375 2.350 2.375 262,000 622,200 2.3748 0.301 0.297 0.301 0.297 0.301 2,070,156 0.3006 -1.04%
1996-09-26 0 2.400 2.375 2.400 2.375 2.400 770,000 1,839,250 2.3886 0.304 0.301 0.304 0.301 0.304 6,084,045 0.3023 0.00%
1996-09-25 0 2.400 2.375 2.400 2.375 2.400 1,236,001 2,954,002 2.3900 0.304 0.301 0.304 0.301 0.304 9,766,086 0.3025 1.05%
1996-09-24 0 2.375 2.350 2.375 2.350 2.375 1,160,000 2,740,500 2.3625 0.301 0.297 0.301 0.297 0.301 9,165,575 0.2990 -1.04%
1996-09-23 0 2.400 2.375 2.400 2.400 2.425 1,220,000 2,931,000 2.4025 0.304 0.301 0.304 0.304 0.307 9,639,656 0.3041 0.00%
1996-09-20 0 2.400 2.375 2.400 2.400 2.400 904,000 2,169,600 2.4000 0.304 0.301 0.304 0.304 0.304 7,142,827 0.3037 -1.03%
1996-09-19 0 2.425 2.400 2.425 2.375 2.450 1,020,000 2,451,750 2.4037 0.307 0.304 0.307 0.301 0.310 8,059,385 0.3042 -1.02%
1996-09-18 0 2.450 2.425 2.450 2.425 2.475 416,000 1,017,800 2.4466 0.310 0.307 0.310 0.307 0.313 3,286,965 0.3096 -2.00%
1996-09-17 0 2.500 2.475 2.500 2.450 2.500 3,824,000 9,464,650 2.4751 0.316 0.313 0.316 0.310 0.316 30,214,792 0.3132 1.01%
1996-09-16 0 2.475 2.450 2.475 2.425 2.475 2,566,000 6,264,200 2.4412 0.313 0.310 0.313 0.307 0.313 20,274,884 0.3090 2.06%
1996-09-13 0 2.425 2.400 2.425 2.425 2.475 1,250,000 3,044,250 2.4354 0.307 0.304 0.307 0.307 0.313 9,876,697 0.3082 -2.02%
1996-09-12 0 2.475 2.450 2.475 2.375 2.475 6,726,000 16,454,100 2.4463 0.313 0.310 0.313 0.301 0.313 53,144,532 0.3096 2.06%
1996-09-11 0 2.425 2.400 2.425 2.350 2.425 2,646,000 6,276,650 2.3721 0.307 0.304 0.307 0.297 0.307 20,906,993 0.3002 2.11%
1996-09-10 0 2.375 2.350 2.375 2.325 2.400 5,140,000 12,063,000 2.3469 0.301 0.297 0.301 0.294 0.304 40,612,979 0.2970 1.06%
1996-09-09 0 2.350 2.325 2.350 2.300 2.350 1,030,000 2,385,500 2.3160 0.297 0.294 0.297 0.291 0.297 8,138,399 0.2931 1.08%
1996-09-06 0 2.325 2.300 2.325 2.325 2.325 316,000 734,700 2.3250 0.294 0.291 0.294 0.294 0.294 2,496,829 0.2943 0.00%
1996-09-05 0 2.325 2.300 2.325 2.325 2.325 330,000 767,250 2.3250 0.294 0.291 0.294 0.294 0.294 2,607,448 0.2943 0.00%
1996-09-04 0 2.325 2.300 2.350 2.275 2.325 1,216,000 2,794,400 2.2980 0.294 0.291 0.297 0.288 0.294 9,608,051 0.2908 2.20%
1996-09-03 0 2.275 2.250 2.275 2.250 2.325 390,000 891,750 2.2865 0.288 0.285 0.288 0.285 0.294 3,081,530 0.2894 -1.09%
1996-09-02 0 2.300 2.275 2.300 2.300 2.300 90,000 207,000 2.3000 0.291 0.288 0.291 0.291 0.291 711,122 0.2911 -1.08%
1996-08-30 0 2.325 2.325 2.350 2.275 2.325 428,000 982,600 2.2958 0.294 0.294 0.297 0.288 0.294 3,381,781 0.2906 0.00%
1996-08-29 0 2.325 2.325 2.350 2.300 2.325 840,000 1,937,750 2.3068 0.294 0.294 0.297 0.291 0.294 6,637,141 0.2920 0.00%
1996-08-28 0 2.325 2.325 2.350 2.325 2.350 434,000 1,018,600 2.3470 0.294 0.294 0.297 0.294 0.297 3,429,189 0.2970 -1.06%
1996-08-27 0 2.350 2.350 2.375 2.350 2.375 610,000 1,434,000 2.3508 0.297 0.297 0.301 0.297 0.301 4,819,828 0.2975 -2.08%
1996-08-23 0 2.400 2.375 2.400 2.375 2.400 330,000 785,550 2.3805 0.304 0.301 0.304 0.301 0.304 2,607,448 0.3013 1.05%
1996-08-22 0 2.375 2.350 2.400 2.325 2.400 1,045,000 2,462,575 2.3565 0.301 0.297 0.304 0.294 0.304 8,256,919 0.2982 1.98%
1996-08-21 0 2.500 2.500 2.525 2.450 2.525 2,688,400 6,666,840 2.4799 0.295 0.295 0.298 0.289 0.298 22,801,643 0.2924 0.00%
1996-08-20 0 2.500 2.475 2.500 2.475 2.500 1,158,000 2,891,450 2.4969 0.295 0.292 0.295 0.292 0.295 9,821,568 0.2944 -0.99%
1996-08-19 0 2.525 2.500 2.525 2.400 2.525 5,244,000 12,845,350 2.4495 0.298 0.295 0.298 0.283 0.298 44,476,943 0.2888 4.12%
1996-08-16 0 2.425 2.425 2.450 2.375 2.450 3,116,000 7,418,950 2.3809 0.286 0.286 0.289 0.280 0.289 26,428,329 0.2807 2.11%
1996-08-15 0 2.375 2.350 2.375 2.375 2.400 550,000 1,310,000 2.3818 0.280 0.277 0.280 0.280 0.283 4,664,821 0.2808 -1.04%
1996-08-14 0 2.400 2.400 2.425 2.400 2.425 944,000 2,268,850 2.4034 0.283 0.283 0.286 0.283 0.286 8,006,528 0.2834 -1.03%
1996-08-13 0 2.425 2.400 2.425 2.400 2.450 1,154,000 2,801,700 2.4278 0.286 0.283 0.286 0.283 0.289 9,787,642 0.2862 0.00%
1996-08-12 0 2.425 2.425 2.450 2.425 2.475 5,868,000 14,350,100 2.4455 0.286 0.286 0.289 0.286 0.292 49,769,394 0.2883 -2.02%
1996-08-09 0 2.475 2.450 2.475 2.300 2.500 4,088,000 9,831,350 2.4049 0.292 0.289 0.292 0.271 0.295 34,672,339 0.2836 6.45%
1996-08-08 0 2.325 2.300 2.325 2.300 2.325 552,000 1,277,300 2.3139 0.274 0.271 0.274 0.271 0.274 4,681,783 0.2728 0.00%
1996-08-07 0 2.325 2.300 2.325 2.300 2.350 710,000 1,649,750 2.3236 0.274 0.271 0.274 0.271 0.277 6,021,859 0.2740 -1.06%
1996-08-06 0 2.350 2.325 2.350 2.325 2.375 936,000 2,192,500 2.3424 0.277 0.274 0.277 0.274 0.280 7,938,676 0.2762 0.00%
1996-08-05 0 2.350 2.325 2.350 2.325 2.375 770,000 1,811,250 2.3523 0.277 0.274 0.277 0.274 0.280 6,530,749 0.2773 0.00%
1996-08-02 0 2.350 2.325 2.350 2.350 2.375 1,290,000 3,048,250 2.3630 0.277 0.274 0.277 0.277 0.280 10,941,124 0.2786 1.08%
1996-08-01 0 2.325 2.325 2.350 2.275 2.350 2,762,000 6,383,750 2.3113 0.274 0.274 0.277 0.268 0.277 23,425,880 0.2725 2.20%
1996-07-31 0 2.275 2.250 2.300 2.250 2.300 550,000 1,244,250 2.2623 0.268 0.265 0.271 0.265 0.271 4,664,821 0.2667 0.00%
1996-07-30 0 2.275 2.250 2.275 2.200 2.275 1,448,000 3,208,350 2.2157 0.268 0.265 0.268 0.259 0.268 12,281,200 0.2612 1.11%
1996-07-29 0 2.250 2.225 2.250 2.225 2.250 1,420,000 3,188,250 2.2452 0.265 0.262 0.265 0.262 0.265 12,043,718 0.2647 1.12%
1996-07-26 0 2.225 2.225 2.250 2.225 2.275 384,000 864,650 2.2517 0.262 0.262 0.265 0.262 0.268 3,256,893 0.2655 -2.20%
1996-07-25 0 2.275 2.250 2.275 2.200 2.275 1,926,000 4,272,200 2.2182 0.268 0.265 0.268 0.259 0.268 16,335,353 0.2615 1.11%
1996-07-24 0 2.250 2.225 2.250 2.225 2.400 2,714,000 6,265,450 2.3086 0.265 0.262 0.265 0.262 0.283 23,018,769 0.2722 -4.26%
1996-07-23 0 2.350 2.350 2.375 2.350 2.400 1,594,000 3,769,700 2.3649 0.277 0.277 0.280 0.277 0.283 13,519,498 0.2788 0.00%
1996-07-22 0 2.350 2.350 2.400 2.350 2.375 2,026,000 4,795,450 2.3670 0.277 0.277 0.283 0.277 0.280 17,183,502 0.2791 1.08%
1996-07-19 0 2.325 2.325 2.350 2.325 2.350 1,952,000 4,540,350 2.3260 0.274 0.274 0.277 0.274 0.277 16,555,872 0.2742 0.00%
1996-07-18 0 2.325 2.300 2.325 2.325 2.325 160,000 372,000 2.3250 0.274 0.271 0.274 0.274 0.274 1,357,039 0.2741 1.09%
1996-07-17 0 2.300 2.300 2.325 2.300 2.325 5,382,000 12,340,000 2.2928 0.271 0.271 0.274 0.271 0.274 45,647,389 0.2703 1.10%
1996-07-16 0 2.275 2.275 2.300 2.250 2.300 1,176,180 2,675,418 2.2747 0.268 0.268 0.271 0.265 0.271 9,975,761 0.2682 -2.15%
1996-07-15 0 2.325 2.300 2.325 2.300 2.325 696,000 1,609,100 2.3119 0.274 0.271 0.274 0.271 0.274 5,903,118 0.2726 0.00%
1996-07-12 0 2.325 2.275 2.325 2.275 2.325 1,508,000 3,459,150 2.2939 0.274 0.268 0.274 0.268 0.274 12,790,090 0.2705 -1.06%
1996-07-11 0 2.350 2.325 2.350 2.275 2.375 8,276,000 19,162,850 2.3155 0.277 0.274 0.277 0.268 0.280 70,192,826 0.2730 2.17%
1996-07-10 0 2.300 2.300 2.325 2.275 2.375 3,206,000 7,494,800 2.3377 0.271 0.271 0.274 0.268 0.280 27,191,663 0.2756 0.00%
1996-07-09 0 2.300 2.300 2.325 2.300 2.350 1,034,000 2,402,200 2.3232 0.271 0.271 0.274 0.271 0.277 8,769,863 0.2739 -1.08%
1996-07-08 0 2.325 2.300 2.325 2.250 2.325 2,708,000 6,228,300 2.3000 0.274 0.271 0.274 0.265 0.274 22,967,880 0.2712 1.09%
1996-07-05 0 2.300 2.300 2.325 2.275 2.300 9,672,000 22,067,900 2.2816 0.271 0.271 0.274 0.268 0.271 82,032,989 0.2690 1.10%
1996-07-04 0 2.275 2.250 2.275 2.250 2.275 1,622,000 3,655,500 2.2537 0.268 0.265 0.268 0.265 0.268 13,756,980 0.2657 0.00%
1996-07-03 0 2.275 2.250 2.275 2.250 2.275 348,000 786,250 2.2593 0.268 0.265 0.268 0.265 0.268 2,951,559 0.2664 0.00%
1996-07-02 0 2.275 2.275 2.300 2.275 2.325 974,000 2,235,950 2.2956 0.268 0.268 0.271 0.268 0.274 8,260,973 0.2707 0.00%
1996-07-01 0 2.275 2.250 2.275 2.275 2.275 310,800 706,930 2.2745 0.268 0.265 0.268 0.268 0.268 2,636,048 0.2682 0.00%
1996-06-28 0 2.275 2.250 2.275 2.275 2.300 622,000 1,415,550 2.2758 0.268 0.265 0.268 0.268 0.271 5,275,488 0.2683 -1.09%
1996-06-27 0 2.300 2.275 2.300 2.275 2.300 740,000 1,686,750 2.2794 0.271 0.268 0.271 0.268 0.271 6,276,304 0.2687 0.00%
1996-06-26 0 2.300 2.275 2.300 2.275 2.300 668,000 1,535,150 2.2981 0.271 0.268 0.271 0.268 0.271 5,665,637 0.2710 0.00%
1996-06-25 0 2.300 2.300 2.325 2.300 2.375 864,000 2,005,200 2.3208 0.271 0.271 0.274 0.271 0.280 7,328,009 0.2736 -1.08%
1996-06-24 0 2.325 2.325 2.350 2.275 2.375 3,588,000 8,277,800 2.3071 0.274 0.274 0.277 0.268 0.280 30,431,593 0.2720 0.00%
1996-06-21 0 2.325 2.300 2.325 2.300 2.325 1,950,000 4,471,500 2.2931 0.274 0.271 0.274 0.271 0.274 16,538,909 0.2704 1.09%
1996-06-19 0 2.300 2.275 2.300 2.250 2.300 1,102,000 2,505,050 2.2732 0.271 0.268 0.271 0.265 0.271 9,346,604 0.2680 1.10%
1996-06-18 0 2.275 2.275 2.300 2.275 2.325 864,400 1,975,930 2.2859 0.268 0.268 0.271 0.268 0.274 7,331,402 0.2695 -2.15%
1996-06-14 0 2.325 2.300 2.325 2.225 2.350 4,280,000 9,796,750 2.2890 0.274 0.271 0.274 0.262 0.277 36,300,785 0.2699 3.33%
1996-06-13 0 2.250 2.250 2.275 2.250 2.250 822,000 1,849,500 2.2500 0.265 0.265 0.268 0.265 0.265 6,971,786 0.2653 0.00%
1996-06-12 0 2.250 2.225 2.250 2.225 2.250 622,400 1,394,780 2.2410 0.265 0.262 0.265 0.262 0.265 5,278,881 0.2642 0.00%
1996-06-11 0 2.250 2.225 2.250 2.250 2.300 2,698,400 6,076,090 2.2517 0.265 0.262 0.265 0.265 0.271 22,886,458 0.2655 -2.17%
1996-06-10 0 2.300 2.275 2.300 2.275 2.325 6,272,000 14,298,600 2.2798 0.271 0.268 0.271 0.268 0.274 53,195,917 0.2688 1.10%
1996-06-07 0 2.275 2.250 2.275 2.225 2.275 3,344,000 7,536,500 2.2537 0.268 0.265 0.268 0.262 0.268 28,362,109 0.2657 0.00%
1996-06-06 0 2.275 2.250 2.275 2.225 2.300 3,210,000 7,304,050 2.2754 0.268 0.265 0.268 0.262 0.271 27,225,589 0.2683 1.11%
1996-06-05 0 2.250 2.225 2.250 2.225 2.250 740,000 1,656,000 2.2378 0.265 0.262 0.265 0.262 0.265 6,276,304 0.2638 0.00%
1996-06-04 0 2.250 2.225 2.250 2.225 2.250 1,082,000 2,424,250 2.2405 0.265 0.262 0.265 0.262 0.265 9,176,974 0.2642 1.12%
1996-06-03 0 2.225 2.225 2.250 2.200 2.250 1,202,000 2,679,250 2.2290 0.262 0.262 0.265 0.259 0.265 10,194,753 0.2628 -1.11%
1996-05-31 0 2.250 2.250 2.275 2.225 2.275 1,320,000 2,984,650 2.2611 0.265 0.265 0.268 0.262 0.268 11,195,569 0.2666 -1.10%
1996-05-30 0 2.275 2.250 2.275 2.250 2.300 3,712,000 8,379,800 2.2575 0.268 0.265 0.268 0.265 0.271 31,483,298 0.2662 1.11%
1996-05-29 0 2.250 2.225 2.250 2.150 2.275 3,936,000 8,658,250 2.1998 0.265 0.262 0.265 0.253 0.268 33,383,152 0.2594 4.65%
1996-05-28 0 2.150 2.150 2.175 2.150 2.175 380,000 821,500 2.1618 0.253 0.253 0.256 0.253 0.256 3,222,967 0.2549 -1.15%
1996-05-27 0 2.175 2.150 2.175 2.150 2.175 1,004,000 2,183,600 2.1749 0.256 0.253 0.256 0.253 0.256 8,515,418 0.2564 0.00%
1996-05-24 0 2.175 2.150 2.175 2.150 2.175 1,220,000 2,643,500 2.1668 0.256 0.253 0.256 0.253 0.256 10,347,420 0.2555 0.00%
1996-05-23 0 2.175 2.150 2.175 2.150 2.175 639,600 1,389,150 2.1719 0.256 0.253 0.256 0.253 0.256 5,424,762 0.2561 0.00%
1996-05-22 0 2.175 2.175 2.200 2.150 2.200 6,820,400 14,709,300 2.1567 0.256 0.256 0.259 0.253 0.259 57,847,167 0.2543 1.16%
1996-05-21 0 2.150 2.125 2.150 2.100 2.150 2,912,000 6,209,100 2.1322 0.253 0.251 0.253 0.248 0.253 24,698,104 0.2514 2.38%
1996-05-20 0 2.100 2.075 2.100 2.075 2.100 1,202,000 2,501,400 2.0810 0.248 0.245 0.248 0.245 0.248 10,194,753 0.2454 1.20%
1996-05-17 0 2.075 2.050 2.075 2.075 2.075 660,000 1,369,500 2.0750 0.245 0.242 0.245 0.245 0.245 5,597,785 0.2447 0.00%
1996-05-16 0 2.075 2.075 2.100 2.050 2.100 2,032,000 4,194,400 2.0642 0.245 0.245 0.248 0.242 0.248 17,234,391 0.2434 0.00%
1996-05-15 0 2.075 2.075 2.100 2.075 2.125 2,006,000 4,194,550 2.0910 0.245 0.245 0.248 0.245 0.251 17,013,873 0.2465 0.00%
1996-05-14 0 2.075 2.050 2.075 2.050 2.100 1,384,000 2,871,700 2.0749 0.245 0.242 0.245 0.242 0.248 11,738,385 0.2446 1.22%
1996-05-13 0 2.050 2.050 2.075 2.000 2.075 2,981,200 6,047,540 2.0286 0.242 0.242 0.245 0.236 0.245 25,285,023 0.2392 3.54%
1996-05-10 0 1.980 1.980 1.990 1.970 1.990 1,362,000 2,693,440 1.9776 0.233 0.233 0.235 0.232 0.235 11,551,792 0.2332 0.51%
1996-05-09 0 1.970 1.970 1.980 1.970 2.000 2,330,000 4,623,800 1.9845 0.232 0.232 0.233 0.232 0.236 19,761,876 0.2340 -1.01%
1996-05-08 0 1.990 1.980 1.990 1.980 1.990 1,574,000 3,127,860 1.9872 0.235 0.233 0.235 0.233 0.235 13,349,868 0.2343 -0.50%
1996-05-07 0 2.000 1.990 2.000 1.990 2.050 4,514,000 9,113,810 2.0190 0.236 0.235 0.236 0.235 0.242 38,285,454 0.2380 -1.23%
1996-05-06 0 2.025 2.025 2.050 1.960 2.050 8,343,200 16,655,050 1.9962 0.239 0.239 0.242 0.231 0.242 70,762,783 0.2354 2.79%
1996-05-03 0 1.970 1.960 1.970 1.950 1.970 1,356,000 2,661,260 1.9626 0.232 0.231 0.232 0.230 0.232 11,500,903 0.2314 -0.51%
1996-05-02 0 1.980 1.970 1.980 1.960 1.980 2,145,200 4,228,680 1.9712 0.233 0.232 0.233 0.231 0.233 18,194,496 0.2324 0.51%
1996-05-01 0 1.970 1.970 1.980 1.960 1.970 2,248,800 4,428,840 1.9694 0.232 0.232 0.233 0.231 0.232 19,073,179 0.2322 0.00%
1996-04-30 0 1.970 1.960 1.970 1.950 1.980 2,282,000 4,487,600 1.9665 0.232 0.231 0.232 0.230 0.233 19,354,764 0.2319 0.51%
1996-04-29 0 1.960 1.950 1.960 1.950 1.990 3,386,000 6,651,520 1.9644 0.231 0.230 0.231 0.230 0.235 28,718,331 0.2316 0.00%
1996-04-26 0 1.960 1.960 1.970 1.890 1.970 21,668,000 40,302,400 1.8600 0.231 0.231 0.232 0.223 0.232 183,776,965 0.2193 3.16%
1996-04-25 0 1.900 1.890 1.900 1.890 1.900 1,274,000 2,417,400 1.8975 0.224 0.223 0.224 0.223 0.224 10,805,421 0.2237 -0.52%
1996-04-24 0 1.910 1.900 1.910 1.900 1.910 3,054,000 5,808,760 1.9020 0.225 0.224 0.225 0.224 0.225 25,902,476 0.2243 0.53%
1996-04-23 0 1.900 1.890 1.900 1.890 1.920 6,762,000 12,641,820 1.8695 0.224 0.223 0.224 0.223 0.226 57,351,848 0.2204 0.53%
1996-04-22 0 1.890 1.880 1.890 1.850 1.890 13,766,400 25,369,044 1.8428 0.223 0.222 0.223 0.218 0.223 116,759,609 0.2173 2.16%
1996-04-19 0 1.850 1.850 1.860 1.820 1.850 8,448,000 15,296,480 1.8107 0.218 0.218 0.219 0.215 0.218 71,651,643 0.2135 1.09%
1996-04-18 0 1.830 1.820 1.830 1.810 1.830 1,180,000 2,143,960 1.8169 0.216 0.215 0.216 0.213 0.216 10,008,160 0.2142 -0.54%
1996-04-17 0 1.840 1.830 1.840 1.830 1.840 1,730,000 3,179,400 1.8378 0.217 0.216 0.217 0.216 0.217 14,672,981 0.2167 0.00%
1996-04-16 0 1.840 1.830 1.840 1.830 1.870 4,126,800 7,638,360 1.8509 0.217 0.216 0.217 0.216 0.220 35,001,420 0.2182 0.00%
1996-04-15 0 1.840 1.830 1.840 1.780 1.840 4,420,000 7,983,180 1.8061 0.217 0.216 0.217 0.210 0.217 37,488,194 0.2130 2.79%
1996-04-12 0 1.790 1.780 1.790 1.770 1.790 604,000 1,075,380 1.7804 0.211 0.210 0.211 0.209 0.211 5,122,821 0.2099 0.56%
1996-04-11 0 1.780 1.760 1.780 1.760 1.790 1,156,000 2,049,820 1.7732 0.210 0.208 0.210 0.208 0.211 9,804,605 0.2091 -1.11%
1996-04-10 0 1.800 1.790 1.800 1.790 1.810 658,000 1,185,480 1.8016 0.212 0.211 0.212 0.211 0.213 5,580,822 0.2124 0.00%
1996-04-09 0 1.800 1.800 1.810 1.760 1.820 1,420,000 2,556,100 1.8001 0.212 0.212 0.213 0.208 0.215 12,043,718 0.2122 -1.10%
1996-04-03 0 1.820 1.810 1.820 1.810 1.840 1,810,000 3,299,220 1.8228 0.215 0.213 0.215 0.213 0.217 15,351,500 0.2149 -0.55%
1996-04-02 0 1.830 1.830 1.840 1.790 1.840 2,900,000 5,232,800 1.8044 0.216 0.216 0.217 0.211 0.217 24,596,326 0.2127 2.81%
1996-04-01 0 1.780 1.780 1.790 1.770 1.790 1,006,000 1,792,240 1.7816 0.210 0.210 0.211 0.209 0.211 8,532,381 0.2101 -1.11%
1996-03-29 0 1.800 1.790 1.800 1.780 1.810 5,024,000 9,038,820 1.7991 0.212 0.211 0.212 0.210 0.213 42,611,015 0.2121 0.56%
1996-03-28 0 1.790 1.780 1.790 1.780 1.790 2,902,000 5,155,160 1.7764 0.211 0.210 0.211 0.210 0.211 24,613,289 0.2094 1.13%
1996-03-27 0 1.770 1.770 1.780 1.730 1.780 1,422,000 2,489,540 1.7507 0.209 0.209 0.210 0.204 0.210 12,060,681 0.2064 1.14%
1996-03-26 0 1.750 1.740 1.760 1.730 1.800 2,420,000 4,273,280 1.7658 0.206 0.205 0.208 0.204 0.212 20,525,210 0.2082 -2.23%
1996-03-25 0 1.790 1.780 1.800 1.780 1.790 2,154,400 3,844,120 1.7843 0.211 0.210 0.212 0.210 0.211 18,272,526 0.2104 1.13%
1996-03-22 0 1.770 1.760 1.770 1.760 1.780 1,112,000 1,967,720 1.7695 0.209 0.208 0.209 0.208 0.210 9,431,419 0.2086 -0.56%
1996-03-21 0 1.780 1.770 1.780 1.750 1.780 1,528,000 2,692,000 1.7618 0.210 0.209 0.210 0.206 0.210 12,959,720 0.2077 1.14%
1996-03-20 0 1.760 1.750 1.760 1.750 1.770 2,238,000 3,860,620 1.7250 0.208 0.206 0.208 0.206 0.209 18,981,579 0.2034 0.00%
1996-03-19 0 1.760 1.750 1.760 1.750 1.770 1,090,000 1,912,700 1.7548 0.208 0.206 0.208 0.206 0.209 9,244,826 0.2069 1.15%
1996-03-18 0 1.740 1.700 1.740 1.700 1.740 584,000 998,100 1.7091 0.205 0.200 0.205 0.200 0.205 4,953,191 0.2015 -0.57%
1996-03-15 0 1.750 1.730 1.750 1.750 1.750 38,000 66,500 1.7500 0.206 0.204 0.206 0.206 0.206 322,297 0.2063 0.57%
1996-03-14 0 1.740 1.700 1.740 1.710 1.740 574,000 987,480 1.7203 0.205 0.200 0.205 0.202 0.205 4,868,376 0.2028 0.58%
1996-03-13 0 1.730 1.670 1.730 1.670 1.730 746,000 1,255,420 1.6829 0.204 0.197 0.204 0.197 0.204 6,327,193 0.1984 0.00%
1996-03-12 0 1.730 1.690 1.740 1.690 1.730 2,226,000 3,797,280 1.7059 0.204 0.199 0.205 0.199 0.204 18,879,801 0.2011 1.76%
1996-03-11 0 1.700 1.690 1.700 1.680 1.750 3,658,000 6,247,500 1.7079 0.200 0.199 0.200 0.198 0.206 31,025,297 0.2014 -6.08%
1996-03-08 0 1.810 1.800 1.810 1.810 1.820 340,000 616,700 1.8138 0.213 0.212 0.213 0.213 0.215 2,883,707 0.2139 -1.09%
1996-03-07 0 1.830 1.800 1.830 1.800 1.830 1,030,000 1,870,660 1.8162 0.216 0.212 0.216 0.212 0.216 8,735,937 0.2141 0.00%
1996-03-06 0 1.830 1.820 1.840 1.820 1.870 3,499,600 6,462,824 1.8467 0.216 0.215 0.217 0.215 0.220 29,681,829 0.2177 0.00%
1996-03-05 0 1.830 1.820 1.830 1.810 1.830 2,232,000 4,058,960 1.8185 0.216 0.215 0.216 0.213 0.216 18,930,690 0.2144 0.55%
1996-03-04 0 1.820 1.810 1.820 1.810 1.820 608,000 1,105,540 1.8183 0.215 0.213 0.215 0.213 0.215 5,156,747 0.2144 0.00%
1996-03-01 0 1.820 1.810 1.820 1.800 1.840 1,064,000 1,929,440 1.8134 0.215 0.213 0.215 0.212 0.217 9,024,307 0.2138 0.55%
1996-02-29 0 1.810 1.800 1.810 1.800 1.830 1,994,800 3,612,044 1.8107 0.213 0.212 0.213 0.212 0.216 16,918,880 0.2135 -1.09%
1996-02-28 0 1.830 1.820 1.830 1.820 1.840 900,000 1,646,600 1.8296 0.216 0.215 0.216 0.215 0.217 7,633,343 0.2157 0.55%
1996-02-27 0 1.820 1.810 1.820 1.810 1.830 934,000 1,694,640 1.8144 0.215 0.213 0.215 0.213 0.216 7,921,713 0.2139 1.11%
1996-02-26 0 1.800 1.790 1.800 1.790 1.810 1,020,000 1,831,200 1.7953 0.212 0.211 0.212 0.211 0.213 8,651,122 0.2117 1.69%
1996-02-23 0 1.770 1.770 1.790 1.770 1.800 620,000 1,106,100 1.7840 0.209 0.209 0.211 0.209 0.212 5,258,525 0.2103 -1.12%
1996-02-22 0 1.790 1.800 1.810 1.790 1.790 210,000 375,900 1.7900 0.211 0.212 0.213 0.211 0.211 1,781,113 0.2110 -1.65%
1996-02-16 0 1.820 1.810 1.820 1.820 1.850 944,000 1,723,620 1.8259 0.215 0.213 0.215 0.215 0.218 8,006,528 0.2153 -0.55%
1996-02-15 0 1.830 1.820 1.840 1.820 1.860 2,037,600 3,706,136 1.8189 0.216 0.215 0.217 0.215 0.219 17,281,888 0.2145 0.55%
1996-02-14 0 1.820 1.830 1.840 1.780 1.840 5,070,000 9,183,740 1.8114 0.215 0.216 0.217 0.210 0.217 43,001,164 0.2136 2.82%
1996-02-13 0 1.770 1.770 1.780 1.770 1.780 1,850,800 3,279,968 1.7722 0.209 0.209 0.210 0.209 0.210 15,697,545 0.2089 0.00%
1996-02-12 0 1.770 1.770 1.780 1.770 1.770 1,365,600 2,417,016 1.7699 0.209 0.209 0.210 0.209 0.209 11,582,325 0.2087 -0.56%
1996-02-09 0 1.780 1.780 1.790 1.780 1.790 1,308,000 2,335,800 1.7858 0.210 0.210 0.211 0.210 0.211 11,093,791 0.2106 0.00%
1996-02-08 0 1.780 1.780 1.790 1.780 1.790 1,073,200 1,912,632 1.7822 0.210 0.210 0.211 0.210 0.211 9,102,337 0.2101 -0.56%
1996-02-07 0 1.790 1.780 1.790 1.780 1.790 555,600 989,932 1.7817 0.211 0.210 0.211 0.210 0.211 4,712,317 0.2101 0.00%
1996-02-06 0 1.790 1.790 1.800 1.780 1.800 7,976,800 14,267,516 1.7886 0.211 0.211 0.212 0.210 0.212 67,655,164 0.2109 0.56%
1996-02-05 0 1.780 1.780 1.790 1.780 1.820 4,756,000 8,524,760 1.7924 0.210 0.210 0.211 0.210 0.215 40,337,975 0.2113 -1.66%
1996-02-02 0 1.810 1.800 1.810 1.800 1.820 3,616,000 6,561,860 1.8147 0.213 0.212 0.213 0.212 0.215 30,669,074 0.2140 0.56%
1996-02-01 0 1.800 1.800 1.810 1.800 1.820 2,628,000 4,755,160 1.8094 0.212 0.212 0.213 0.212 0.215 22,289,361 0.2133 -1.10%
1996-01-31 0 1.820 1.810 1.820 1.800 1.850 1,650,000 2,997,340 1.8166 0.215 0.213 0.215 0.212 0.218 13,994,462 0.2142 0.55%
1996-01-30 0 1.810 1.810 1.820 1.800 1.820 1,544,000 2,800,740 1.8140 0.213 0.213 0.215 0.212 0.215 13,095,423 0.2139 0.00%
1996-01-29 0 1.810 1.810 1.830 1.810 1.840 2,616,000 4,787,800 1.8302 0.213 0.213 0.216 0.213 0.217 22,187,583 0.2158 -1.63%
1996-01-26 0 1.840 1.830 1.840 1.770 1.850 5,742,000 10,295,520 1.7930 0.217 0.216 0.217 0.209 0.218 48,700,726 0.2114 2.79%
1996-01-25 0 1.790 1.780 1.790 1.760 1.800 3,726,000 6,626,360 1.7784 0.211 0.210 0.211 0.208 0.212 31,602,039 0.2097 0.56%
1996-01-24 0 1.780 1.770 1.780 1.730 1.790 14,714,000 25,678,480 1.7452 0.210 0.209 0.210 0.204 0.211 124,796,671 0.2058 2.89%
1996-01-23 0 1.730 1.720 1.730 1.700 1.750 2,020,000 3,483,280 1.7244 0.204 0.203 0.204 0.200 0.206 17,132,613 0.2033 1.76%
1996-01-22 0 1.700 1.700 1.710 1.700 1.730 1,542,000 2,638,260 1.7109 0.200 0.200 0.202 0.200 0.204 13,078,460 0.2017 -1.16%
1996-01-19 0 1.720 1.710 1.720 1.690 1.720 4,434,000 7,532,440 1.6988 0.203 0.202 0.203 0.199 0.203 37,606,935 0.2003 1.78%
1996-01-18 0 1.690 1.680 1.690 1.670 1.710 2,414,000 4,095,220 1.6964 0.199 0.198 0.199 0.197 0.202 20,474,321 0.2000 0.60%
1996-01-17 0 1.680 1.670 1.680 1.640 1.690 11,594,000 19,397,660 1.6731 0.198 0.197 0.198 0.193 0.199 98,334,416 0.1973 2.44%
1996-01-16 0 1.640 1.630 1.640 1.560 1.640 7,264,000 11,618,600 1.5995 0.193 0.192 0.193 0.184 0.193 61,609,557 0.1886 7.19%
1996-01-15 0 1.530 1.520 1.560 1.480 1.570 11,626,000 16,566,960 1.4250 0.180 0.179 0.184 0.174 0.185 98,605,824 0.1680 2.68%
1996-01-12 0 1.490 1.430 1.490 1.440 1.510 350,000 522,500 1.4929 0.176 0.169 0.176 0.170 0.178 2,968,522 0.1760 0.00%
1996-01-11 0 1.490 1.490 1.500 1.480 1.510 466,000 698,140 1.4982 0.176 0.176 0.177 0.174 0.178 3,952,375 0.1766 1.02%
1996-01-10 0 1.500 1.480 1.510 1.470 1.510 1,130,000 1,689,280 1.4949 0.174 0.172 0.175 0.170 0.175 9,746,528 0.1733 -1.32%
1996-01-09 0 1.520 1.510 1.520 1.510 1.520 232,000 350,920 1.5126 0.176 0.175 0.176 0.175 0.176 2,001,057 0.1754 1.33%
1996-01-08 0 1.500 1.470 1.500 1.470 1.520 880,000 1,308,700 1.4872 0.174 0.170 0.174 0.170 0.176 7,590,216 0.1724 -3.23%
1996-01-05 0 1.550 1.550 1.570 1.460 1.550 136,000 208,220 1.5310 0.180 0.180 0.182 0.169 0.180 1,173,033 0.1775 4.03%
1996-01-04 0 1.490 1.490 1.500 1.460 1.480 274,800 404,040 1.4703 0.173 0.173 0.174 0.169 0.172 2,370,218 0.1705 2.76%
1996-01-03 0 1.450 1.440 1.470 1.440 1.450 42,000 60,880 1.4495 0.168 0.167 0.170 0.167 0.168 362,260 0.1681 -1.36%
1996-01-02 0 1.470 - 1.470 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
1995-12-29 0 1.470 1.460 1.470 1.470 1.470 120,000 176,400 1.4700 0.170 0.169 0.170 0.170 0.170 1,035,030 0.1704 -0.68%
1995-12-28 0 1.480 1.460 1.480 1.440 1.480 1,100,000 1,616,000 1.4691 0.172 0.169 0.172 0.167 0.172 9,487,771 0.1703 1.37%
1995-12-27 0 1.460 - 1.470 1.460 1.460 210,000 306,600 1.4600 0.169 - 0.170 0.169 0.169 1,811,302 0.1693 -0.68%
1995-12-22 0 1.470 1.470 1.480 1.440 1.480 222,000 323,020 1.4550 0.170 0.170 0.172 0.167 0.172 1,914,805 0.1687 -1.34%
1995-12-21 0 1.490 1.480 1.490 1.460 1.490 620,000 912,700 1.4721 0.173 0.172 0.173 0.169 0.173 5,347,652 0.1707 0.00%
1995-12-20 0 1.490 1.490 1.500 1.460 1.530 2,194,000 3,278,300 1.4942 0.173 0.173 0.174 0.169 0.177 18,923,790 0.1732 -0.67%
1995-12-19 0 1.500 1.500 - 1.480 1.500 980,000 1,462,300 1.4921 0.174 0.174 - 0.172 0.174 8,452,741 0.1730 2.04%
1995-12-18 0 1.470 1.470 1.480 1.450 1.470 44,000 64,280 1.4609 0.170 0.170 0.172 0.168 0.170 379,511 0.1694 -1.34%
1995-12-15 0 1.490 1.480 1.490 1.460 1.500 332,000 490,500 1.4774 0.173 0.172 0.173 0.169 0.174 2,863,582 0.1713 -1.32%
1995-12-14 0 1.510 1.480 1.510 - - 0 0 - 0.175 0.172 0.175 - - 0 - -0.66%
1995-12-13 0 1.520 1.510 1.520 1.470 1.520 210,000 317,200 1.5105 0.176 0.175 0.176 0.170 0.176 1,811,302 0.1751 0.66%
1995-12-12 0 1.510 1.510 1.520 1.460 1.510 320,000 475,040 1.4845 0.175 0.175 0.176 0.169 0.175 2,760,079 0.1721 1.34%
1995-12-11 0 1.490 1.490 1.500 1.490 1.500 250,000 374,000 1.4960 0.173 0.173 0.174 0.173 0.174 2,156,311 0.1734 -2.61%
1995-12-08 0 1.530 1.530 1.540 1.500 1.530 382,000 577,920 1.5129 0.177 0.177 0.179 0.174 0.177 3,294,844 0.1754 0.66%
1995-12-07 0 1.520 1.510 1.530 1.460 1.520 338,000 507,480 1.5014 0.176 0.175 0.177 0.169 0.176 2,915,333 0.1741 0.00%
1995-12-06 0 1.520 1.520 1.530 1.460 1.570 3,494,000 5,354,680 1.5325 0.176 0.176 0.177 0.169 0.182 30,136,609 0.1777 1.33%
1995-12-05 0 1.500 1.490 1.510 1.450 1.510 3,306,000 4,895,860 1.4809 0.174 0.173 0.175 0.168 0.175 28,515,063 0.1717 4.17%
1995-12-04 0 1.440 1.440 1.450 1.420 1.440 328,000 467,360 1.4249 0.167 0.167 0.168 0.165 0.167 2,829,081 0.1652 3.60%
1995-12-01 0 1.390 1.380 1.420 1.380 1.390 240,000 332,200 1.3842 0.161 0.160 0.165 0.160 0.161 2,070,059 0.1605 0.72%
1995-11-30 0 1.380 1.380 1.400 1.380 1.380 100,000 138,000 1.3800 0.160 0.160 0.162 0.160 0.160 862,525 0.1600 1.47%
1995-11-29 0 1.360 1.350 1.420 1.360 1.360 20,000 27,200 1.3600 0.158 0.157 0.165 0.158 0.158 172,505 0.1577 -5.56%
1995-11-28 0 1.440 1.380 1.440 1.360 1.440 180,000 249,600 1.3867 0.167 0.160 0.167 0.158 0.167 1,552,544 0.1608 5.88%
1995-11-27 0 1.360 - 1.390 - - 0 0 - 0.158 - 0.161 - - 0 - 0.00%
1995-11-24 0 1.360 1.360 1.430 1.320 1.350 44,000 59,280 1.3473 0.158 0.158 0.166 0.153 0.157 379,511 0.1562 2.26%
1995-11-23 0 1.330 1.330 1.430 1.320 1.390 84,000 112,180 1.3355 0.154 0.154 0.166 0.153 0.161 724,521 0.1548 0.76%
1995-11-22 0 1.320 1.320 1.390 1.320 1.360 44,000 58,880 1.3382 0.153 0.153 0.161 0.153 0.158 379,511 0.1551 -5.71%
1995-11-21 0 1.400 1.360 1.420 1.350 1.400 130,000 178,600 1.3738 0.162 0.158 0.165 0.157 0.162 1,121,282 0.1593 -2.10%
1995-11-20 0 1.430 - 1.430 - - 0 0 - 0.166 - 0.166 - - 0 - -0.69%
1995-11-17 0 1.440 - 1.440 - - 0 0 - 0.167 - 0.167 - - 0 - 0.00%
1995-11-16 0 1.440 - 1.440 - - 0 0 - 0.167 - 0.167 - - 0 - -0.69%
1995-11-15 0 1.450 - 1.450 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
1995-11-14 0 1.450 - 1.450 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
1995-11-13 0 1.450 - 1.450 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
1995-11-10 0 1.450 - 1.460 1.450 1.450 300,000 435,000 1.4500 0.168 - 0.169 0.168 0.168 2,587,574 0.1681 -0.68%
1995-11-09 0 1.460 - 1.460 - - 0 0 - 0.169 - 0.169 - - 0 - -0.68%
1995-11-08 0 1.470 - 1.470 - - 0 0 - 0.170 - 0.170 - - 0 - -0.68%
1995-11-07 0 1.480 1.420 1.480 1.480 1.480 2,000 2,960 1.4800 0.172 0.165 0.172 0.172 0.172 17,250 0.1716 2.78%
1995-11-06 0 1.440 1.410 1.440 - - 0 0 - 0.167 0.163 0.167 - - 0 - 0.00%
1995-11-03 0 1.440 1.450 1.480 1.440 1.450 154,000 223,260 1.4497 0.167 0.168 0.172 0.167 0.168 1,328,288 0.1681 -0.69%
1995-11-02 0 1.450 - 1.450 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
1995-10-31 0 1.450 - 1.480 - - 0 0 - 0.168 - 0.172 - - 0 - 0.00%
1995-10-30 0 1.450 1.420 1.450 1.420 1.450 190,000 272,200 1.4326 0.168 0.165 0.168 0.165 0.168 1,638,797 0.1661 1.40%
1995-10-27 0 1.430 1.410 1.450 - - 0 0 - 0.166 0.163 0.168 - - 0 - 0.00%
1995-10-26 0 1.430 1.420 1.500 1.420 1.430 80,000 114,100 1.4263 0.166 0.165 0.174 0.165 0.166 690,020 0.1654 0.70%
1995-10-25 0 1.420 1.420 1.440 1.420 1.420 30,000 42,600 1.4200 0.165 0.165 0.167 0.165 0.165 258,757 0.1646 -2.07%
1995-10-24 0 1.450 1.450 1.480 1.450 1.450 62,000 90,860 1.4655 0.168 0.168 0.172 0.168 0.168 534,765 0.1699 1.40%
1995-10-23 0 1.430 1.430 1.510 1.420 1.450 140,000 200,200 1.4300 0.166 0.166 0.175 0.165 0.168 1,207,534 0.1658 -1.38%
1995-10-20 0 1.450 1.450 1.500 1.450 1.450 50,000 72,500 1.4500 0.168 0.168 0.174 0.168 0.168 431,262 0.1681 -2.03%
1995-10-19 0 1.480 1.460 1.510 1.460 1.480 146,000 213,660 1.4634 0.172 0.169 0.175 0.169 0.172 1,259,286 0.1697 0.68%
1995-10-18 0 1.470 1.470 1.490 1.470 1.490 90,000 132,780 1.4753 0.170 0.170 0.173 0.170 0.173 776,272 0.1710 0.68%
1995-10-17 0 1.460 1.460 1.510 1.460 1.550 260,000 392,700 1.5104 0.169 0.169 0.175 0.169 0.180 2,242,564 0.1751 -1.35%
1995-10-16 0 1.480 1.460 1.480 1.480 1.480 70,000 103,600 1.4800 0.172 0.169 0.172 0.172 0.172 603,767 0.1716 -0.67%
1995-10-13 0 1.490 1.480 1.520 1.480 1.520 60,000 90,200 1.5033 0.173 0.172 0.176 0.172 0.176 517,515 0.1743 0.00%
1995-10-12 0 1.490 1.490 1.500 1.490 1.540 402,000 606,300 1.5082 0.173 0.173 0.174 0.173 0.179 3,467,349 0.1749 0.68%
1995-10-11 0 1.480 1.480 1.540 1.480 1.600 1,534,000 2,350,080 1.5320 0.172 0.172 0.179 0.172 0.186 13,231,127 0.1776 -5.13%
1995-10-10 0 1.560 1.550 1.560 1.520 1.590 1,100,000 1,713,120 1.5574 0.181 0.180 0.181 0.176 0.184 9,487,771 0.1806 0.65%
1995-10-09 0 1.550 1.540 1.560 1.480 1.620 3,998,000 6,321,520 1.5812 0.180 0.179 0.181 0.172 0.188 34,483,733 0.1833 3.33%
1995-10-06 0 1.500 1.500 1.510 1.380 1.510 4,580,000 6,647,740 1.4515 0.174 0.174 0.175 0.160 0.175 39,503,626 0.1683 8.70%
1995-10-05 0 1.380 1.380 1.400 1.380 1.380 50,000 69,000 1.3800 0.160 0.160 0.162 0.160 0.160 431,262 0.1600 -1.43%
1995-10-04 0 1.400 1.400 1.410 1.370 1.400 422,000 585,260 1.3869 0.162 0.162 0.163 0.159 0.162 3,639,854 0.1608 0.72%
1995-10-03 0 1.390 1.390 1.400 1.360 1.390 310,000 422,600 1.3632 0.161 0.161 0.162 0.158 0.161 2,673,826 0.1581 2.21%
1995-10-02 0 1.360 1.360 1.390 1.360 1.410 134,000 185,640 1.3854 0.158 0.158 0.161 0.158 0.163 1,155,783 0.1606 -1.45%
1995-09-29 0 1.380 1.380 1.400 1.380 1.390 80,000 111,100 1.3888 0.160 0.160 0.162 0.160 0.161 690,020 0.1610 -1.43%
1995-09-28 0 1.400 1.390 1.400 1.400 1.420 150,000 211,000 1.4067 0.162 0.161 0.162 0.162 0.165 1,293,787 0.1631 -1.41%
1995-09-27 0 1.420 1.400 1.420 1.400 1.420 260,000 367,500 1.4135 0.165 0.162 0.165 0.162 0.165 2,242,564 0.1639 1.43%
1995-09-26 0 1.400 1.400 1.430 1.400 1.410 80,000 112,200 1.4025 0.162 0.162 0.166 0.162 0.163 690,020 0.1626 0.00%
1995-09-25 0 1.400 1.400 1.420 1.360 1.430 1,530,000 2,133,660 1.3945 0.162 0.162 0.165 0.158 0.166 13,196,626 0.1617 -0.71%
1995-09-22 0 1.410 1.400 1.410 1.380 1.410 208,000 292,100 1.4043 0.163 0.162 0.163 0.160 0.163 1,794,051 0.1628 0.71%
1995-09-21 0 1.400 1.400 1.420 1.400 1.410 240,000 336,500 1.4021 0.162 0.162 0.165 0.162 0.163 2,070,059 0.1626 -2.10%
1995-09-20 0 1.430 1.420 1.440 1.360 1.470 926,000 1,311,820 1.4167 0.166 0.165 0.167 0.158 0.170 7,986,978 0.1642 2.14%
1995-09-19 0 1.400 1.390 1.420 1.400 1.400 70,000 98,000 1.4000 0.162 0.161 0.165 0.162 0.162 603,767 0.1623 -1.41%
1995-09-18 0 1.420 1.420 1.440 1.420 1.450 390,000 557,900 1.4305 0.165 0.165 0.167 0.165 0.168 3,363,846 0.1659 -0.70%
1995-09-15 0 1.430 1.430 1.450 1.430 1.460 460,000 663,900 1.4433 0.166 0.166 0.168 0.166 0.169 3,967,613 0.1673 -2.72%
1995-09-14 0 1.470 1.450 1.470 1.460 1.480 140,000 205,300 1.4664 0.170 0.168 0.170 0.169 0.172 1,207,534 0.1700 -0.68%
1995-09-13 0 1.480 1.450 1.480 1.480 1.490 200,000 296,100 1.4805 0.172 0.168 0.172 0.172 0.173 1,725,049 0.1716 0.00%
1995-09-12 0 1.480 1.480 1.490 1.480 1.520 1,818,000 2,687,120 1.4781 0.172 0.172 0.173 0.172 0.176 15,680,697 0.1714 0.68%
1995-09-11 0 1.470 1.460 1.480 1.400 1.470 228,000 325,940 1.4296 0.170 0.169 0.172 0.162 0.170 1,966,556 0.1657 2.80%
1995-09-08 0 1.430 1.420 1.450 1.430 1.450 242,000 348,580 1.4404 0.166 0.165 0.168 0.166 0.168 2,087,310 0.1670 -0.69%
1995-09-07 0 1.440 1.440 1.470 1.420 1.480 274,000 399,000 1.4562 0.167 0.167 0.170 0.165 0.172 2,363,317 0.1688 1.41%
1995-09-06 0 1.420 1.420 1.450 1.410 1.480 396,000 571,520 1.4432 0.165 0.165 0.168 0.163 0.172 3,415,597 0.1673 0.00%
1995-09-05 0 1.420 1.410 1.430 1.410 1.420 224,000 317,580 1.4178 0.165 0.163 0.166 0.163 0.165 1,932,055 0.1644 0.71%
1995-09-04 0 1.410 1.380 1.410 1.410 1.420 46,000 65,280 1.4191 0.163 0.160 0.163 0.163 0.165 396,761 0.1645 0.00%
1995-09-01 0 1.410 1.460 1.480 1.400 1.450 380,000 537,100 1.4134 0.163 0.169 0.172 0.162 0.168 3,277,593 0.1639 0.71%
1995-08-31 0 1.400 1.400 1.420 1.400 1.450 304,000 432,300 1.4220 0.162 0.162 0.165 0.162 0.168 2,622,075 0.1649 -2.78%
1995-08-30 0 1.440 1.390 1.440 1.390 1.450 940,000 1,340,300 1.4259 0.167 0.161 0.167 0.161 0.168 8,107,731 0.1653 -0.69%
1995-08-29 0 1.450 1.450 1.460 1.450 1.500 346,000 507,200 1.4659 0.168 0.168 0.169 0.168 0.174 2,984,335 0.1700 -0.68%
1995-08-25 0 1.460 1.450 1.520 1.460 1.460 50,000 73,000 1.4600 0.169 0.168 0.176 0.169 0.169 431,262 0.1693 -0.68%
1995-08-24 0 1.470 1.470 1.500 1.470 1.500 696,000 1,030,920 1.4812 0.170 0.170 0.174 0.170 0.174 6,003,171 0.1717 -2.65%
1995-08-23 0 1.510 1.500 1.520 1.500 1.530 314,000 473,740 1.5087 0.175 0.174 0.176 0.174 0.177 2,708,327 0.1749 0.00%
1995-08-22 0 1.510 1.500 1.510 1.510 1.520 296,000 447,160 1.5107 0.175 0.174 0.175 0.175 0.176 2,553,073 0.1751 -2.58%
1995-08-21 0 1.550 1.540 1.570 1.480 1.550 1,466,000 2,197,520 1.4990 0.180 0.179 0.182 0.172 0.180 12,644,611 0.1738 1.97%
1995-08-18 0 1.520 1.520 1.530 1.520 1.560 152,000 234,140 1.5404 0.176 0.176 0.177 0.176 0.181 1,311,037 0.1786 -2.56%
1995-08-17 0 1.560 1.560 1.570 1.530 1.640 870,000 1,366,660 1.5709 0.181 0.181 0.182 0.177 0.190 7,503,964 0.1821 4.00%
1995-08-16 0 1.500 1.500 1.530 1.500 1.530 390,000 588,100 1.5079 0.174 0.174 0.177 0.174 0.177 3,363,846 0.1748 -1.32%
1995-08-15 0 1.520 1.520 1.530 1.520 1.580 442,000 678,060 1.5341 0.176 0.176 0.177 0.176 0.183 3,812,359 0.1779 -2.56%
1995-08-14 0 1.560 1.520 1.560 1.520 1.600 514,000 795,000 1.5467 0.181 0.176 0.181 0.176 0.186 4,433,376 0.1793 0.65%
1995-08-11 0 1.550 1.540 1.550 1.500 1.560 1,092,000 1,673,460 1.5325 0.180 0.179 0.180 0.174 0.181 9,418,769 0.1777 1.97%
1995-08-10 0 1.520 1.520 1.540 1.520 1.580 924,000 1,451,280 1.5706 0.176 0.176 0.179 0.176 0.183 7,969,727 0.1821 -3.80%
1995-08-09 0 1.580 1.580 1.590 1.560 1.590 814,000 1,278,700 1.5709 0.183 0.183 0.184 0.181 0.184 7,020,950 0.1821 0.64%
1995-08-08 0 1.570 1.570 1.580 1.570 1.620 1,894,000 2,998,580 1.5832 0.182 0.182 0.183 0.182 0.188 16,336,216 0.1836 -3.68%
1995-08-07 0 1.630 1.610 1.630 1.630 1.670 1,250,000 2,058,260 1.6466 0.189 0.187 0.189 0.189 0.194 10,781,557 0.1909 -0.61%
1995-08-04 0 1.640 1.630 1.640 1.540 1.670 3,860,000 6,295,880 1.6311 0.190 0.189 0.190 0.179 0.194 33,293,449 0.1891 6.49%
1995-08-03 0 1.540 1.530 1.540 1.530 1.620 1,926,000 3,042,780 1.5798 0.179 0.177 0.179 0.177 0.188 16,612,224 0.1832 -4.35%
1995-08-02 0 1.650 1.650 1.660 1.620 1.680 1,226,000 2,008,380 1.6382 0.187 0.187 0.188 0.183 0.190 10,837,273 0.1853 1.23%
1995-08-01 0 1.630 1.610 1.630 1.610 1.630 540,000 876,200 1.6226 0.184 0.182 0.184 0.182 0.184 4,773,350 0.1836 0.00%
1995-07-31 0 1.630 1.630 1.640 1.630 1.670 554,000 915,260 1.6521 0.184 0.184 0.186 0.184 0.189 4,897,104 0.1869 -1.81%
1995-07-28 0 1.660 1.660 1.670 1.650 1.720 1,245,600 2,095,440 1.6823 0.188 0.188 0.189 0.187 0.195 11,010,528 0.1903 -0.60%
1995-07-27 0 1.670 1.670 1.680 1.580 1.680 454,000 750,240 1.6525 0.189 0.189 0.190 0.179 0.190 4,013,150 0.1869 3.09%
1995-07-26 0 1.620 1.600 1.620 1.590 1.680 1,840,000 2,967,200 1.6126 0.183 0.181 0.183 0.180 0.190 16,264,749 0.1824 -1.22%
1995-07-25 0 1.640 1.640 1.660 1.600 1.680 700,000 1,153,340 1.6476 0.186 0.186 0.188 0.181 0.190 6,187,676 0.1864 0.00%
1995-07-24 0 1.640 1.580 1.650 1.620 1.680 904,000 1,497,340 1.6563 0.186 0.179 0.187 0.183 0.190 7,990,942 0.1874 -1.80%
1995-07-21 0 1.670 1.670 1.680 1.660 1.720 1,140,000 1,920,320 1.6845 0.189 0.189 0.190 0.188 0.195 10,077,073 0.1906 -1.76%
1995-07-20 0 1.700 1.690 1.700 1.690 1.720 1,076,000 1,834,960 1.7054 0.192 0.191 0.192 0.191 0.195 9,511,343 0.1929 -2.86%
1995-07-19 0 1.750 1.740 1.750 1.700 1.780 3,750,000 6,499,600 1.7332 0.198 0.197 0.198 0.192 0.201 33,148,267 0.1961 -3.85%
1995-07-18 0 1.820 1.800 1.820 1.790 1.870 4,580,000 8,345,120 1.8221 0.206 0.204 0.206 0.202 0.212 40,485,083 0.2061 -1.09%
1995-07-17 0 1.840 1.840 1.860 1.830 1.900 2,066,000 3,822,540 1.8502 0.208 0.208 0.210 0.207 0.215 18,262,485 0.2093 -2.13%
1995-07-14 0 1.880 1.880 1.890 1.860 1.890 5,280,000 9,906,420 1.8762 0.213 0.213 0.214 0.210 0.214 46,672,759 0.2123 -0.53%
1995-07-13 0 1.890 1.880 1.890 1.810 1.890 3,380,000 6,250,280 1.8492 0.214 0.213 0.214 0.205 0.214 29,877,638 0.2092 3.85%
1995-07-12 0 1.820 1.810 1.820 1.790 1.860 3,250,000 5,958,240 1.8333 0.206 0.205 0.206 0.202 0.210 28,728,498 0.2074 -0.55%
1995-07-11 0 1.830 1.820 1.850 1.820 1.900 2,418,000 4,485,980 1.8552 0.207 0.206 0.209 0.206 0.215 21,374,002 0.2099 -2.66%
1995-07-10 0 1.880 1.880 1.900 1.880 1.990 2,726,000 5,232,720 1.9196 0.213 0.213 0.215 0.213 0.225 24,096,580 0.2172 -3.59%
1995-07-07 0 1.950 1.950 1.960 1.850 1.960 4,892,000 9,440,040 1.9297 0.221 0.221 0.222 0.209 0.222 43,243,019 0.2183 4.28%
1995-07-06 0 1.870 1.870 1.880 1.850 1.910 2,318,000 4,355,880 1.8792 0.212 0.212 0.213 0.209 0.216 20,490,048 0.2126 0.00%
1995-07-05 0 1.870 1.850 1.860 1.840 1.920 2,066,000 3,874,200 1.8752 0.212 0.209 0.210 0.208 0.217 18,262,485 0.2121 -2.09%
1995-07-04 0 1.910 1.900 1.910 1.890 1.960 7,448,000 14,303,080 1.9204 0.216 0.215 0.216 0.214 0.222 65,836,877 0.2173 1.06%
1995-07-03 0 1.890 1.880 1.890 1.850 1.910 2,932,000 5,519,840 1.8826 0.214 0.213 0.214 0.209 0.216 25,917,525 0.2130 0.00%
1995-06-30 0 1.890 1.870 1.900 1.870 1.920 3,260,000 6,179,480 1.8955 0.214 0.212 0.215 0.212 0.217 28,816,893 0.2144 1.07%
1995-06-29 0 1.870 1.870 1.890 1.870 1.920 2,388,000 4,508,780 1.8881 0.212 0.212 0.214 0.212 0.217 21,108,816 0.2136 -2.60%
1995-06-28 0 1.920 1.910 1.930 1.910 1.970 4,478,000 8,653,040 1.9323 0.217 0.216 0.218 0.216 0.223 39,583,450 0.2186 -1.54%
1995-06-27 0 1.950 1.940 1.950 1.930 2.025 10,310,000 20,251,350 1.9642 0.221 0.219 0.221 0.218 0.229 91,135,634 0.2222 -0.51%
1995-06-26 0 1.960 1.950 1.960 1.790 1.990 10,650,000 20,654,180 1.9394 0.222 0.221 0.222 0.202 0.225 94,141,077 0.2194 9.50%
1995-06-23 0 1.790 1.780 1.800 1.760 1.800 490,000 871,320 1.7782 0.202 0.201 0.204 0.199 0.204 4,331,373 0.2012 2.29%
1995-06-22 0 1.750 1.740 1.760 1.740 1.770 280,000 490,500 1.7518 0.198 0.197 0.199 0.197 0.200 2,475,071 0.1982 -2.23%
1995-06-21 0 1.790 1.780 1.800 1.790 1.800 374,000 670,600 1.7930 0.202 0.201 0.204 0.202 0.204 3,305,987 0.2028 0.00%
1995-06-20 0 1.790 1.780 1.820 1.790 1.830 436,000 791,140 1.8145 0.202 0.201 0.206 0.202 0.207 3,854,038 0.2053 -2.19%
1995-06-16 0 1.830 1.820 1.830 1.790 1.840 826,000 1,501,820 1.8182 0.207 0.206 0.207 0.202 0.208 7,301,458 0.2057 0.55%
1995-06-15 0 1.820 1.810 1.820 1.780 1.860 1,572,000 2,856,380 1.8170 0.206 0.205 0.206 0.201 0.210 13,895,753 0.2056 1.11%
1995-06-14 0 1.800 1.790 1.800 1.790 1.820 1,290,000 2,324,700 1.8021 0.204 0.202 0.204 0.202 0.206 11,403,004 0.2039 -1.10%
1995-06-13 0 1.820 1.810 1.820 1.800 1.870 2,750,000 5,040,300 1.8328 0.206 0.205 0.206 0.204 0.212 24,308,729 0.2073 -1.09%
1995-06-12 0 1.840 1.830 1.840 1.800 1.870 4,596,000 8,478,440 1.8447 0.208 0.207 0.208 0.204 0.212 40,626,515 0.2087 2.22%
1995-06-09 0 1.800 1.800 1.810 1.800 1.830 5,098,000 9,244,220 1.8133 0.204 0.204 0.205 0.204 0.207 45,063,963 0.2051 1.69%
1995-06-08 0 1.770 1.760 1.780 1.760 1.820 3,320,000 5,938,720 1.7888 0.200 0.199 0.201 0.199 0.206 29,347,265 0.2024 -2.21%
1995-06-07 0 1.810 1.800 1.810 1.740 1.850 16,901,000 30,433,810 1.8007 0.205 0.204 0.205 0.197 0.209 149,397,027 0.2037 4.62%
1995-06-06 0 1.730 1.720 1.730 1.630 1.760 2,860,000 4,925,880 1.7223 0.196 0.195 0.196 0.184 0.199 25,281,078 0.1948 4.85%
1995-06-05 0 1.650 1.680 1.690 1.580 1.650 1,406,000 2,264,900 1.6109 0.187 0.190 0.191 0.179 0.187 12,428,390 0.1822 3.77%
1995-06-01 0 1.590 1.590 1.630 1.590 1.630 82,000 131,860 1.6080 0.180 0.180 0.184 0.180 0.184 724,842 0.1819 3.92%
1995-05-31 0 1.530 1.530 1.570 1.530 1.550 136,000 208,680 1.5344 0.173 0.173 0.178 0.173 0.175 1,202,177 0.1736 -1.29%
1995-05-30 0 1.550 1.550 1.580 1.550 1.550 12,000 18,600 1.5500 0.175 0.175 0.179 0.175 0.175 106,074 0.1753 -1.27%
1995-05-29 0 1.570 1.570 1.580 1.550 1.570 108,000 168,960 1.5644 0.178 0.178 0.179 0.175 0.178 954,670 0.1770 1.29%
1995-05-26 0 1.550 1.550 1.580 1.550 1.550 208,000 322,400 1.5500 0.175 0.175 0.179 0.175 0.175 1,838,624 0.1753 0.00%
1995-05-25 0 1.550 - 1.550 - - 0 0 - 0.175 - 0.175 - - 0 - -0.64%
1995-05-24 0 1.560 - 1.560 1.560 1.560 10,000 15,600 1.5600 0.176 - 0.176 0.176 0.176 88,395 0.1765 0.00%
1995-05-23 0 1.560 - 1.560 - - 0 0 - 0.176 - 0.176 - - 0 - 0.00%
1995-05-22 0 1.560 - 1.560 - - 0 0 - 0.176 - 0.176 - - 0 - 0.00%
1995-05-19 0 1.560 - 1.560 - - 0 0 - 0.176 - 0.176 - - 0 - 0.00%
1995-05-18 0 1.560 - 1.570 - - 0 0 - 0.176 - 0.178 - - 0 - 0.00%
1995-05-17 0 1.560 - 1.570 - - 0 0 - 0.176 - 0.178 - - 0 - 0.00%
1995-05-16 0 1.560 - 1.570 - - 0 0 - 0.176 - 0.178 - - 0 - 0.00%
1995-05-15 0 1.560 - 1.560 - - 0 0 - 0.176 - 0.176 - - 0 - -1.27%
1995-05-12 0 1.580 - 1.590 1.580 1.580 22,000 34,760 1.5800 0.179 - 0.180 0.179 0.179 194,470 0.1787 0.00%
1995-05-11 0 1.580 - 1.590 1.580 1.580 20,000 31,600 1.5800 0.179 - 0.180 0.179 0.179 176,791 0.1787 1.94%
1995-05-10 0 1.550 - 1.570 1.550 1.570 14,000 21,900 1.5643 0.175 - 0.178 0.175 0.178 123,754 0.1770 -1.90%
1995-05-09 0 1.580 - 1.580 - - 0 0 - 0.179 - 0.179 - - 0 - 0.00%
1995-05-08 0 1.580 - 1.590 1.580 1.580 20,000 31,600 1.5800 0.179 - 0.180 0.179 0.179 176,791 0.1787 1.94%
1995-05-05 0 1.550 1.540 1.580 1.550 1.550 100,000 155,000 1.5500 0.175 0.174 0.179 0.175 0.175 883,954 0.1753 -3.13%
1995-05-04 0 1.600 1.550 1.600 1.550 1.600 32,000 50,000 1.5625 0.181 0.175 0.181 0.175 0.181 282,865 0.1768 1.27%
1995-05-03 0 1.580 - 1.580 1.580 1.580 20,000 31,600 1.5800 0.179 - 0.179 0.179 0.179 176,791 0.1787 0.00%
1995-05-02 0 1.580 - 1.580 - - 0 0 - 0.179 - 0.179 - - 0 - 0.00%
1995-05-01 0 1.580 - 1.580 1.590 1.590 20,000 31,800 1.5900 0.179 - 0.179 0.180 0.180 176,791 0.1799 -1.25%
1995-04-28 0 1.600 1.580 1.600 1.500 1.600 500,000 768,200 1.5364 0.181 0.179 0.181 0.170 0.181 4,419,769 0.1738 2.56%
1995-04-27 0 1.560 1.490 - 1.490 1.560 112,000 170,920 1.5261 0.176 0.169 - 0.169 0.176 990,028 0.1726 1.96%
1995-04-26 0 1.530 - 1.530 - - 0 0 - 0.173 - 0.173 - - 0 - 0.00%
1995-04-25 0 1.530 - 1.530 1.530 1.530 20,000 30,600 1.5300 0.173 - 0.173 0.173 0.173 176,791 0.1731 0.66%
1995-04-24 0 1.520 - 1.520 1.530 1.530 20,000 30,600 1.5300 0.172 - 0.172 0.173 0.173 176,791 0.1731 -0.65%
1995-04-21 0 1.530 - 1.530 1.530 1.530 20,000 30,600 1.5300 0.173 - 0.173 0.173 0.173 176,791 0.1731 0.66%
1995-04-20 0 1.520 - 1.520 1.500 1.520 10,000 15,060 1.5060 0.172 - 0.172 0.170 0.172 88,395 0.1704 1.33%
1995-04-19 0 1.500 1.490 1.500 1.490 1.530 38,000 57,860 1.5226 0.170 0.169 0.170 0.169 0.173 335,902 0.1723 0.00%
1995-04-18 0 1.500 1.480 1.530 1.480 1.540 164,000 246,120 1.5007 0.170 0.167 0.173 0.167 0.174 1,449,684 0.1698 0.00%
1995-04-13 0 1.500 - 1.500 1.500 1.540 170,000 255,360 1.5021 0.170 - 0.170 0.170 0.174 1,502,721 0.1699 -2.60%
1995-04-12 0 1.540 1.500 1.540 1.540 1.560 5,068,000 7,255,480 1.4316 0.174 0.170 0.174 0.174 0.176 44,798,777 0.1620 2.67%
1995-04-11 0 1.500 1.500 - 1.500 1.500 8,000 12,000 1.5000 0.170 0.170 - 0.170 0.170 70,716 0.1697 -1.32%
1995-04-10 0 1.520 1.500 1.520 1.520 1.520 8,000 12,160 1.5200 0.172 0.170 0.172 0.172 0.172 70,716 0.1720 -0.65%
1995-04-07 0 1.530 1.500 - - - 0 0 - 0.173 0.170 - - - 0 - 0.00%
1995-04-06 0 1.530 - 1.530 - - 0 0 - 0.173 - 0.173 - - 0 - 0.00%
1995-04-04 0 1.530 1.530 - 1.500 1.530 10,000 15,240 1.5240 0.173 0.173 - 0.170 0.173 88,395 0.1724 2.00%
1995-04-03 0 1.500 - 1.500 - - 0 0 - 0.170 - 0.170 - - 0 - -1.96%
1995-03-31 0 1.530 1.500 1.530 1.530 1.530 4,000 6,120 1.5300 0.173 0.170 0.173 0.173 0.173 35,358 0.1731 0.00%
1995-03-30 0 1.530 1.530 - 1.530 1.530 20,000 30,600 1.5300 0.173 0.173 - 0.173 0.173 176,791 0.1731 1.32%
1995-03-29 0 1.510 1.500 1.530 - - 0 0 - 0.171 0.170 0.173 - - 0 - 0.00%
1995-03-28 0 1.510 - 1.530 - - 0 0 - 0.171 - 0.173 - - 0 - 0.00%
1995-03-27 0 1.510 - 1.520 - - 0 0 - 0.171 - 0.172 - - 0 - 0.00%
1995-03-24 0 1.510 1.510 1.530 1.500 1.510 52,000 78,500 1.5096 0.171 0.171 0.173 0.170 0.171 459,656 0.1708 0.00%
1995-03-23 0 1.510 1.510 1.520 - - 0 0 - 0.171 0.171 0.172 - - 0 - 0.00%
1995-03-22 0 1.510 - 1.510 - - 0 0 - 0.171 - 0.171 - - 0 - -1.31%
1995-03-21 0 1.530 - 1.530 - - 0 0 - 0.173 - 0.173 - - 0 - 0.00%
1995-03-20 0 1.530 - 1.540 1.500 1.530 170,000 256,740 1.5102 0.173 - 0.174 0.170 0.173 1,502,721 0.1709 2.00%
1995-03-17 0 1.500 - 1.550 1.500 1.500 50,000 75,000 1.5000 0.170 - 0.175 0.170 0.170 441,977 0.1697 0.00%
1995-03-16 0 1.500 - 1.500 - - 0 0 - 0.170 - 0.170 - - 0 - -3.23%
1995-03-15 0 1.550 - 1.570 - - 0 0 - 0.175 - 0.178 - - 0 - 0.00%
1995-03-14 0 1.550 - 1.550 1.540 1.560 12,000 18,520 1.5433 0.175 - 0.175 0.174 0.176 106,074 0.1746 1.97%
1995-03-13 0 1.520 - 1.540 - - 0 0 - 0.172 - 0.174 - - 0 - 0.00%
1995-03-10 0 1.520 - 1.540 - - 0 0 - 0.172 - 0.174 - - 0 - 0.00%
1995-03-09 0 1.520 - 1.520 - - 0 0 - 0.172 - 0.172 - - 0 - -1.30%
1995-03-08 0 1.540 - 1.540 1.540 1.540 40,000 61,600 1.5400 0.174 - 0.174 0.174 0.174 353,582 0.1742 -0.65%
1995-03-07 0 1.550 - 1.550 1.550 1.550 20,000 31,000 1.5500 0.175 - 0.175 0.175 0.175 176,791 0.1753 -0.64%
1995-03-06 0 1.560 - 1.560 1.560 1.560 20,000 31,200 1.5600 0.176 - 0.176 0.176 0.176 176,791 0.1765 0.65%
1995-03-03 0 1.550 - - - - 0 0 - 0.175 - - - - 0 - 0.00%
1995-03-02 0 1.550 - - - - 0 0 - 0.175 - - - - 0 - 0.00%
1995-03-01 0 1.550 - - - - 0 0 - 0.175 - - - - 0 - 0.00%
1995-02-28 0 1.550 1.510 1.550 - - 0 0 - 0.175 0.171 0.175 - - 0 - 0.00%
1995-02-27 0 1.550 - - - - 0 0 - 0.175 - - - - 0 - 0.00%
1995-02-24 0 1.550 1.550 1.600 - - 0 0 - 0.175 0.175 0.181 - - 0 - 0.00%
1995-02-23 0 1.550 1.550 - 1.450 1.550 452,000 678,400 1.5009 0.175 0.175 - 0.164 0.175 3,995,471 0.1698 4.73%
1995-02-22 0 1.480 - - - - 0 0 - 0.167 - - - - 0 - 0.00%
1995-02-21 0 1.480 - 1.480 - - 0 0 - 0.167 - 0.167 - - 0 - -0.67%
1995-02-20 0 1.490 - 1.490 - - 0 0 - 0.169 - 0.169 - - 0 - -2.61%
1995-02-17 0 1.530 - 1.530 - - 0 0 - 0.173 - 0.173 - - 0 - 0.00%
1995-02-16 0 1.530 - 1.530 - - 0 0 - 0.173 - 0.173 - - 0 - 0.00%
1995-02-15 0 1.530 - - - - 0 0 - 0.173 - - - - 0 - 0.00%
1995-02-14 0 1.530 - 1.530 1.500 1.530 30,000 45,300 1.5100 0.173 - 0.173 0.170 0.173 265,186 0.1708 0.00%
1995-02-13 0 1.530 - - - - 0 0 - 0.173 - - - - 0 - 0.00%
1995-02-10 0 1.530 - - - - 0 0 - 0.173 - - - - 0 - 0.00%
1995-02-09 0 1.530 - - - - 0 0 - 0.173 - - - - 0 - 0.00%
1995-02-08 0 1.530 - - - - 0 0 - 0.173 - - - - 0 - 0.00%
1995-02-07 0 1.530 - - - - 0 0 - 0.173 - - - - 0 - 0.00%
1995-02-06 0 1.530 - - - - 0 0 - 0.173 - - - - 0 - 0.00%
1995-02-03 0 1.530 - - - - 0 0 - 0.173 - - - - 0 - 0.00%
1995-01-30 0 1.530 - - - - 0 0 - 0.173 - - - - 0 - 0.00%
1995-01-27 0 1.530 - - - - 0 0 - 0.173 - - - - 0 - 0.00%
1995-01-26 0 1.530 - - - - 0 0 - 0.173 - - - - 0 - 0.00%
1995-01-25 0 1.530 - - - - 0 0 - 0.173 - - - - 0 - 0.00%
1995-01-24 0 1.530 - - - - 0 0 - 0.173 - - - - 0 - 0.00%
1995-01-23 0 1.530 - - - - 0 0 - 0.173 - - - - 0 - 0.00%
1995-01-20 0 1.530 - - - - 0 0 - 0.173 - - - - 0 - 0.00%
1995-01-19 0 1.530 - 1.550 - - 8,640,000 13,219,200 1.5300 0.173 - 0.175 - - 76,373,606 0.1731 0.00%
1995-01-18 0 1.530 - 1.540 - - 0 0 - 0.173 - 0.174 - - 0 - 0.00%
1995-01-17 0 1.530 - 1.530 - - 0 0 - 0.173 - 0.173 - - 0 - -1.29%
1995-01-16 0 1.550 - 1.550 - - 0 0 - 0.175 - 0.175 - - 0 - 0.00%
1995-01-13 0 1.550 - - - - 0 0 - 0.175 - - - - 0 - 0.00%
1995-01-12 0 1.550 - 1.550 - - 0 0 - 0.175 - 0.175 - - 0 - 0.00%
1995-01-11 0 1.550 - 1.550 - - 0 0 - 0.175 - 0.175 - - 0 - 0.00%
1995-01-10 0 1.550 - - - - 0 0 - 0.175 - - - - 0 - 0.00%
1995-01-09 0 1.550 - - - - 0 0 - 0.175 - - - - 0 - 0.00%
1995-01-06 0 1.550 - - - - 0 0 - 0.175 - - - - 0 - 0.00%
1995-01-05 0 1.550 - 1.580 - - 0 0 - 0.175 - 0.179 - - 0 - -0.00%
1995-01-04 0 1.570 - 1.580 - - 0 0 - 0.175 - 0.176 - - 0 - 0.00%
1995-01-03 0 1.570 - 1.600 1.570 1.570 20,000 31,400 1.5700 0.175 - 0.179 0.175 0.175 179,072 0.1753 -6.55%
1994-12-30 0 1.680 1.580 - 1.600 1.700 310,000 503,100 1.6229 0.188 0.176 - 0.179 0.190 2,775,615 0.1813 5.00%
1994-12-29 0 1.600 1.600 1.620 1.600 1.620 292,000 472,120 1.6168 0.179 0.179 0.181 0.179 0.181 2,614,450 0.1806 0.00%
1994-12-28 0 1.600 1.560 1.600 1.520 1.620 244,000 382,220 1.5665 0.179 0.174 0.179 0.170 0.181 2,184,677 0.1750 2.56%
1994-12-23 0 1.560 1.500 1.560 1.550 1.560 70,000 108,700 1.5529 0.174 0.168 0.174 0.173 0.174 626,752 0.1734 1.30%
1994-12-22 0 1.540 1.500 1.550 1.540 1.550 36,000 55,460 1.5406 0.172 0.168 0.173 0.172 0.173 322,329 0.1721 1.32%
1994-12-21 0 1.520 1.480 - 1.440 1.520 14,000 20,840 1.4886 0.170 0.165 - 0.161 0.170 125,350 0.1663 3.40%
1994-12-20 0 1.470 1.440 1.500 1.470 1.470 20,000 29,400 1.4700 0.164 0.161 0.168 0.164 0.164 179,072 0.1642 2.80%
1994-12-19 0 1.430 1.430 - - - 72,000 102,960 1.4300 0.160 0.160 - - - 644,659 0.1597 0.70%
1994-12-16 0 1.420 1.420 1.430 1.420 1.420 4,000 5,680 1.4200 0.159 0.159 0.160 0.159 0.159 35,814 0.1586 -0.70%
1994-12-15 0 1.430 1.420 1.430 1.430 1.430 10,000 14,300 1.4300 0.160 0.159 0.160 0.160 0.160 89,536 0.1597 0.70%
1994-12-14 0 1.420 1.410 - 1.420 1.420 20,000 28,400 1.4200 0.159 0.157 - 0.159 0.159 179,072 0.1586 0.71%
1994-12-13 0 1.410 1.410 - - - 0 0 - 0.157 0.157 - - - 0 - 0.00%
1994-12-12 0 1.410 1.410 - - - 0 0 - 0.157 0.157 - - - 0 - 0.71%
1994-12-09 0 1.400 1.400 - - - 0 0 - 0.156 0.156 - - - 0 - 1.45%
1994-12-08 0 1.380 1.380 - 1.380 1.410 150,000 210,400 1.4027 0.154 0.154 - 0.154 0.157 1,343,039 0.1567 -1.43%
1994-12-07 0 1.400 1.400 - 1.400 1.400 8,000 11,200 1.4000 0.156 0.156 - 0.156 0.156 71,629 0.1564 0.00%
1994-12-06 0 1.400 - - - - 0 0 - 0.156 - - - - 0 - 0.00%
1994-12-05 0 1.400 - 1.400 - - 0 0 - 0.156 - 0.156 - - 0 - 0.00%
1994-12-02 0 1.400 1.370 1.400 - - 0 0 - 0.156 0.153 0.156 - - 0 - -1.41%
1994-12-01 0 1.420 1.360 1.420 1.400 1.420 232,000 324,960 1.4007 0.159 0.152 0.159 0.156 0.159 2,077,234 0.1564 1.43%
1994-11-30 0 1.400 1.360 - - - 0 0 - 0.156 0.152 - - - 0 - 0.00%
1994-11-29 0 1.400 - 1.450 1.400 1.400 240,000 336,000 1.4000 0.156 - 0.162 0.156 0.156 2,148,863 0.1564 -1.41%
1994-11-28 0 1.420 1.400 1.450 - - 0 0 - 0.159 0.156 0.162 - - 0 - 0.00%
1994-11-25 0 1.420 1.420 - 1.400 1.410 26,000 36,480 1.4031 0.159 0.159 - 0.156 0.157 232,794 0.1567 1.43%
1994-11-24 0 1.400 - 1.400 - - 0 0 - 0.156 - 0.156 - - 0 - 0.00%
1994-11-23 0 1.400 - - - - 0 0 - 0.156 - - - - 0 - 0.00%
1994-11-22 0 1.400 1.340 1.400 - - 0 0 - 0.156 0.150 0.156 - - 0 - 0.00%
1994-11-21 0 1.400 - 1.400 1.360 1.400 90,000 124,800 1.3867 0.156 - 0.156 0.152 0.156 805,824 0.1549 0.00%
1994-11-18 0 1.400 1.400 - 1.400 1.400 10,000 14,000 1.4000 0.156 0.156 - 0.156 0.156 89,536 0.1564 0.00%
1994-11-17 0 1.400 1.400 - - - 0 0 - 0.156 0.156 - - - 0 - 0.00%
1994-11-16 0 1.400 1.400 1.430 - - 0 0 - 0.156 0.156 0.160 - - 0 - 0.00%
1994-11-15 0 1.400 1.400 - 1.400 1.400 40,000 56,000 1.4000 0.156 0.156 - 0.156 0.156 358,144 0.1564 0.00%
1994-11-14 0 1.400 1.400 - 1.400 1.400 14,000 19,600 1.4000 0.156 0.156 - 0.156 0.156 125,350 0.1564 0.00%
1994-11-11 0 1.400 1.400 1.420 1.400 1.400 40,000 56,000 1.4000 0.156 0.156 0.159 0.156 0.156 358,144 0.1564 0.00%
1994-11-10 0 1.400 1.400 - 1.400 1.440 16,000 22,480 1.4050 0.156 0.156 - 0.156 0.161 143,258 0.1569 0.00%
1994-11-09 0 1.400 1.400 - 1.400 1.400 10,000 14,000 1.4000 0.156 0.156 - 0.156 0.156 89,536 0.1564 0.00%
1994-11-08 0 1.400 1.400 - 1.380 1.400 76,000 105,280 1.3853 0.156 0.156 - 0.154 0.156 680,473 0.1547 1.45%
1994-11-07 0 1.380 1.350 1.380 1.380 1.400 140,000 194,700 1.3907 0.154 0.151 0.154 0.154 0.156 1,253,503 0.1553 -1.43%
1994-11-04 0 1.400 - 1.420 - - 0 0 - 0.156 - 0.159 - - 0 - 0.00%
1994-11-03 0 1.400 - 1.420 - - 0 0 - 0.156 - 0.159 - - 0 - 0.00%
1994-11-02 0 1.400 - - - - 0 0 - 0.156 - - - - 0 - 0.00%
1994-11-01 0 1.400 1.360 - 1.400 1.400 10,000 14,000 1.4000 0.156 0.152 - 0.156 0.156 89,536 0.1564 -2.78%
1994-10-31 0 1.440 1.400 1.440 1.440 1.520 6,000 8,880 1.4800 0.161 0.156 0.161 0.161 0.170 53,722 0.1653 2.86%
1994-10-28 0 1.400 1.400 - - - 0 0 - 0.156 0.156 - - - 0 - 0.00%
1994-10-27 0 1.400 1.400 - - - 0 0 - 0.156 0.156 - - - 0 - 0.00%
1994-10-26 0 1.400 1.320 - 1.360 1.400 12,000 16,720 1.3933 0.156 0.147 - 0.152 0.156 107,443 0.1556 0.00%
1994-10-25 0 1.400 1.400 1.440 1.400 1.400 16,000 22,400 1.4000 0.156 0.156 0.161 0.156 0.156 143,258 0.1564 0.00%
1994-10-24 0 1.400 1.400 1.440 - - 0 0 - 0.156 0.156 0.161 - - 0 - 0.00%
1994-10-21 0 1.400 1.360 1.420 1.400 1.400 2,000 2,800 1.4000 0.156 0.152 0.159 0.156 0.156 17,907 0.1564 0.00%
1994-10-20 0 1.400 1.400 1.440 - - 0 0 - 0.156 0.156 0.161 - - 0 - 0.00%
1994-10-19 0 1.400 1.360 1.430 - - 0 0 - 0.156 0.152 0.160 - - 0 - 0.00%
1994-10-18 0 1.400 1.380 1.400 1.330 1.420 12,000 16,300 1.3583 0.156 0.154 0.156 0.149 0.159 107,443 0.1517 -0.71%
1994-10-17 0 1.410 1.370 1.410 1.410 1.410 4,000 5,640 1.4100 0.157 0.153 0.157 0.157 0.157 35,814 0.1575 -2.76%
1994-10-14 0 1.450 - - - - 0 0 - 0.162 - - - - 0 - 0.00%
1994-10-12 0 1.450 - 1.450 - - 700,000 1,015,000 1.4500 0.162 - 0.162 - - 6,267,517 0.1619 -1.36%
1994-10-11 0 1.470 1.440 1.470 - - 400,000 588,000 1.4700 0.164 0.161 0.164 - - 3,581,439 0.1642 0.00%
1994-10-10 0 1.470 - 1.470 - - 400,000 588,000 1.4700 0.164 - 0.164 - - 3,581,439 0.1642 0.00%
1994-10-07 0 1.470 - 1.480 - - 750,000 1,102,500 1.4700 0.164 - 0.165 - - 6,715,197 0.1642 0.00%
1994-10-06 0 1.470 - 1.490 1.470 1.470 508,000 746,760 1.4700 0.164 - 0.166 0.164 0.164 4,548,427 0.1642 0.00%
1994-10-05 0 1.470 1.430 1.490 1.470 1.470 892,000 1,311,240 1.4700 0.164 0.160 0.166 0.164 0.164 7,986,608 0.1642 0.00%
1994-10-04 0 1.470 1.460 1.470 1.470 1.470 20,000 29,400 1.4700 0.164 0.163 0.164 0.164 0.164 179,072 0.1642 -0.68%
1994-10-03 0 1.480 - - - - 0 0 - 0.165 - - - - 0 - 0.00%
1994-09-30 0 1.480 - - - - 0 0 - 0.165 - - - - 0 - 0.00%
1994-09-29 0 1.480 - - - - 0 0 - 0.165 - - - - 0 - 0.00%
1994-09-28 0 1.480 - 1.480 1.480 1.500 32,000 47,760 1.4925 0.165 - 0.165 0.165 0.168 286,515 0.1667 -1.66%
1994-09-27 0 1.505 1.500 1.520 1.500 1.510 120,000 180,650 1.5054 0.168 0.168 0.170 0.168 0.169 1,074,432 0.1681 0.33%
1994-09-26 0 1.500 1.500 - 1.500 1.500 10,000 15,000 1.5000 0.168 0.168 - 0.168 0.168 89,536 0.1675 0.00%
1994-09-23 0 1.500 1.500 - 1.500 1.500 10,000 15,000 1.5000 0.168 0.168 - 0.168 0.168 89,536 0.1675 0.00%
1994-09-22 0 1.500 - 1.500 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
1994-09-20 0 1.500 - 1.500 1.480 1.500 50,000 74,920 1.4984 0.168 - 0.168 0.165 0.168 447,680 0.1674 1.35%
1994-09-19 0 1.480 - - - - 0 0 - 0.165 - - - - 0 - 0.00%
1994-09-16 0 1.480 1.470 - - - 0 0 - 0.165 0.164 - - - 0 - 0.00%
1994-09-15 0 1.480 1.480 - 1.470 1.480 106,000 156,420 1.4757 0.165 0.165 - 0.164 0.165 949,081 0.1648 0.68%
1994-09-14 0 1.470 1.470 - 1.470 1.470 4,000 5,880 1.4700 0.164 0.164 - 0.164 0.164 35,814 0.1642 0.00%
1994-09-13 0 1.470 1.470 - 1.470 1.470 28,000 41,160 1.4700 0.164 0.164 - 0.164 0.164 250,701 0.1642 1.38%
1994-09-12 0 1.450 1.450 - - - 0 0 - 0.162 0.162 - - - 0 - 0.00%
1994-09-09 0 1.450 1.440 1.460 1.450 1.460 100,000 145,840 1.4584 0.162 0.161 0.163 0.162 0.163 895,360 0.1629 -1.36%
1994-09-08 0 1.470 1.470 - - - 0 0 - 0.164 0.164 - - - 0 - 0.00%
1994-09-07 0 1.470 1.460 - 1.470 1.470 20,000 29,400 1.4700 0.164 0.163 - 0.164 0.164 179,072 0.1642 -0.68%
1994-09-06 0 1.480 1.470 1.500 1.480 1.480 4,000 5,920 1.4800 0.165 0.164 0.168 0.165 0.165 35,814 0.1653 0.00%
1994-09-05 0 1.480 1.470 - 1.480 1.500 14,000 20,880 1.4914 0.165 0.164 - 0.165 0.168 125,350 0.1666 0.00%
1994-09-02 0 1.480 1.480 1.520 1.480 1.500 64,000 95,000 1.4844 0.165 0.165 0.170 0.165 0.168 573,030 0.1658 -1.33%
1994-09-01 0 1.500 1.500 1.530 1.500 1.500 6,000 9,000 1.5000 0.168 0.168 0.171 0.168 0.168 53,722 0.1675 0.67%
1994-08-31 0 1.490 1.480 1.500 - - 0 0 - 0.166 0.165 0.168 - - 0 - 0.00%
1994-08-30 0 1.490 1.480 - - - 0 0 - 0.166 0.165 - - - 0 - 0.00%
1994-08-26 0 1.490 1.480 - - - 0 0 - 0.166 0.165 - - - 0 - 0.00%
1994-08-25 0 1.490 1.480 - - - 0 0 - 0.166 0.165 - - - 0 - 0.00%
1994-08-24 0 1.490 1.490 - 1.490 1.490 30,000 44,700 1.4900 0.166 0.166 - 0.166 0.166 268,608 0.1664 -1.32%
1994-08-23 0 1.510 - - - - 0 0 - 0.169 - - - - 0 - 0.00%
1994-08-22 0 1.510 1.510 - 1.490 1.510 56,000 84,440 1.5079 0.169 0.169 - 0.166 0.169 501,401 0.1684 1.34%
1994-08-19 0 1.490 1.490 1.510 1.490 1.490 10,000 14,900 1.4900 0.166 0.166 0.169 0.166 0.166 89,536 0.1664 0.00%
1994-08-18 0 1.490 1.490 1.510 1.490 1.500 104,000 155,960 1.4996 0.166 0.166 0.169 0.166 0.168 931,174 0.1675 -0.67%
1994-08-17 0 1.500 1.500 1.510 - - 0 0 - 0.168 0.168 0.169 - - 0 - 0.00%
1994-08-16 0 1.500 1.500 1.530 1.500 1.500 8,000 12,000 1.5000 0.168 0.168 0.171 0.168 0.168 71,629 0.1675 -1.96%
1994-08-15 0 1.530 1.500 1.530 1.510 1.530 60,000 90,800 1.5133 0.171 0.168 0.171 0.169 0.171 537,216 0.1690 2.00%
1994-08-12 0 1.500 1.500 1.510 1.490 1.510 50,000 74,900 1.4980 0.168 0.168 0.169 0.166 0.169 447,680 0.1673 -0.66%
1994-08-11 0 1.510 1.490 1.510 - - 0 0 - 0.169 0.166 0.169 - - 0 - 0.00%
1994-08-10 0 1.510 - 1.530 - - 0 0 - 0.169 - 0.171 - - 0 - 0.00%
1994-08-09 0 1.510 1.480 1.520 - - 0 0 - 0.169 0.165 0.170 - - 0 - 0.00%
1994-08-08 0 1.510 1.510 - 1.510 1.510 200,000 302,000 1.5100 0.169 0.169 - 0.169 0.169 1,790,719 0.1686 0.00%
1994-08-05 0 1.510 1.510 1.520 1.510 1.510 20,000 30,200 1.5100 0.169 0.169 0.170 0.169 0.169 179,072 0.1686 0.00%
1994-08-04 0 1.510 1.510 1.520 1.500 1.500 30,000 45,000 1.5000 0.169 0.169 0.170 0.168 0.168 268,608 0.1675 0.33%
1994-08-03 0 1.520 1.520 1.530 1.480 1.520 254,000 385,080 1.5161 0.168 0.168 0.169 0.164 0.168 2,296,880 0.1677 0.66%
1994-08-02 0 1.510 - 1.510 - - 0 0 - 0.167 - 0.167 - - 0 - -2.58%
1994-08-01 0 1.550 1.510 1.550 1.490 1.550 216,000 325,060 1.5049 0.171 0.167 0.171 0.165 0.171 1,953,252 0.1664 -0.64%
1994-07-29 0 1.560 - 1.560 - - 0 0 - 0.173 - 0.173 - - 0 - 0.00%
1994-07-28 0 1.560 - 1.560 - - 0 0 - 0.173 - 0.173 - - 0 - 0.00%
1994-07-27 0 1.560 1.560 1.580 1.550 1.560 334,000 519,300 1.5548 0.173 0.173 0.175 0.171 0.173 3,020,307 0.1719 0.65%
1994-07-26 0 1.550 - 1.560 - - 0 0 - 0.171 - 0.173 - - 0 - 0.00%
1994-07-25 0 1.550 1.550 1.560 1.550 1.560 436,000 678,860 1.5570 0.171 0.171 0.173 0.171 0.173 3,942,676 0.1722 -0.64%
1994-07-22 0 1.560 1.560 1.570 1.550 1.570 212,000 329,860 1.5559 0.173 0.173 0.174 0.171 0.174 1,917,081 0.1721 0.65%
1994-07-21 0 1.550 1.550 1.560 1.545 1.550 42,000 64,910 1.5455 0.171 0.171 0.173 0.171 0.171 379,799 0.1709 0.00%
1994-07-20 0 1.550 1.550 1.560 1.550 1.560 388,000 601,600 1.5505 0.171 0.171 0.173 0.171 0.173 3,508,620 0.1715 0.00%
1994-07-19 0 1.550 1.540 1.560 1.550 1.570 258,000 402,900 1.5616 0.171 0.170 0.173 0.171 0.174 2,333,051 0.1727 -0.64%
1994-07-18 0 1.560 1.555 1.570 1.555 1.570 158,000 247,230 1.5647 0.173 0.172 0.174 0.172 0.174 1,428,768 0.1730 -0.64%
1994-07-15 0 1.570 1.570 1.600 1.560 1.570 114,000 178,420 1.5651 0.174 0.174 0.177 0.173 0.174 1,030,883 0.1731 0.32%
1994-07-14 0 1.565 1.560 1.565 1.565 1.570 308,000 482,590 1.5669 0.173 0.173 0.173 0.173 0.174 2,785,193 0.1733 -0.95%
1994-07-13 0 1.580 1.580 1.590 1.540 1.580 1,176,000 1,829,110 1.5554 0.175 0.175 0.176 0.170 0.175 10,634,374 0.1720 3.95%
1994-07-12 0 1.520 - 1.530 1.500 1.540 194,000 295,400 1.5227 0.168 - 0.169 0.166 0.170 1,754,310 0.1684 1.33%
1994-07-11 0 1.500 - 1.500 - - 0 0 - 0.166 - 0.166 - - 0 - -3.23%
1994-07-08 0 1.550 - 1.550 - - 0 0 - 0.171 - 0.171 - - 0 - -0.64%
1994-07-07 0 1.560 - 1.560 - - 0 0 - 0.173 - 0.173 - - 0 - 0.00%
1994-07-06 0 1.560 - 1.580 - - 0 0 - 0.173 - 0.175 - - 0 - 0.00%
1994-07-05 0 1.560 - 1.580 - - 0 0 - 0.173 - 0.175 - - 0 - 0.00%
1994-07-04 0 1.560 - 1.560 - - 0 0 - 0.173 - 0.173 - - 0 - 0.00%
1994-07-01 0 1.560 - 1.560 - - 0 0 - 0.173 - 0.173 - - 0 - -1.27%
1994-06-30 0 1.580 1.570 1.580 1.520 1.580 162,000 251,040 1.5496 0.175 0.174 0.175 0.168 0.175 1,464,939 0.1714 2.60%
1994-06-29 0 1.540 1.500 1.540 1.500 1.540 20,000 30,460 1.5230 0.170 0.166 0.170 0.166 0.170 180,857 0.1684 1.99%
1994-06-28 0 1.510 - 1.510 - - 0 0 - 0.167 - 0.167 - - 0 - -1.95%
1994-06-27 0 1.540 - 1.540 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
1994-06-24 0 1.540 - 1.540 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
1994-06-23 0 1.540 1.510 1.550 1.530 1.540 26,000 39,960 1.5369 0.170 0.167 0.171 0.169 0.170 235,114 0.1700 0.00%
1994-06-22 0 1.540 1.480 1.540 1.480 1.540 230,000 345,400 1.5017 0.170 0.164 0.170 0.164 0.170 2,079,852 0.1661 4.05%
1994-06-21 0 1.480 1.540 1.570 1.480 1.540 536,000 816,240 1.5228 0.164 0.170 0.174 0.164 0.170 4,846,959 0.1684 -5.13%
1994-06-20 0 1.560 1.540 1.560 1.550 1.560 100,000 155,920 1.5592 0.173 0.170 0.173 0.171 0.173 904,283 0.1724 -1.27%
1994-06-17 0 1.580 1.570 1.580 1.540 1.580 360,000 562,200 1.5617 0.175 0.174 0.175 0.170 0.175 3,255,421 0.1727 1.28%
1994-06-16 0 1.560 - 1.580 1.560 1.560 190,000 296,400 1.5600 0.173 - 0.175 0.173 0.173 1,718,139 0.1725 0.00%
1994-06-15 0 1.560 1.560 1.590 1.560 1.560 34,000 53,040 1.5600 0.173 0.173 0.176 0.173 0.173 307,456 0.1725 -1.27%
1994-06-10 0 1.580 1.580 - 1.550 1.580 742,000 1,157,760 1.5603 0.175 0.175 - 0.171 0.175 6,709,783 0.1725 1.94%
1994-06-09 0 1.550 1.550 - 1.550 1.560 248,000 386,680 1.5592 0.171 0.171 - 0.171 0.173 2,242,623 0.1724 -0.64%
1994-06-08 0 1.560 1.560 1.580 1.560 1.560 64,000 99,840 1.5600 0.173 0.173 0.175 0.173 0.173 578,741 0.1725 -0.64%
1994-06-07 0 1.570 1.560 1.570 1.560 1.580 402,000 632,520 1.5734 0.174 0.173 0.174 0.173 0.175 3,635,220 0.1740 -0.63%
1994-06-06 0 1.580 1.580 - 1.530 1.580 100,000 155,020 1.5502 0.175 0.175 - 0.169 0.175 904,283 0.1714 3.27%
1994-06-03 0 1.530 1.520 1.530 1.520 1.530 52,000 79,520 1.5292 0.169 0.168 0.169 0.168 0.169 470,227 0.1691 0.00%
1994-06-02 0 1.530 1.530 1.570 1.530 1.530 12,000 18,360 1.5300 0.169 0.169 0.174 0.169 0.169 108,514 0.1692 -2.55%
1994-06-01 0 1.570 1.560 1.580 1.560 1.570 172,000 269,820 1.5687 0.174 0.173 0.175 0.173 0.174 1,555,368 0.1735 0.64%
1994-05-31 0 1.560 1.560 1.590 1.530 1.560 412,000 635,800 1.5432 0.173 0.173 0.176 0.169 0.173 3,725,648 0.1707 0.65%
1994-05-30 0 1.550 1.540 1.550 1.510 1.550 124,000 191,820 1.5469 0.171 0.170 0.171 0.167 0.171 1,121,312 0.1711 0.00%
1994-05-27 0 1.550 1.550 1.580 1.510 1.550 2,822,000 4,268,460 1.5126 0.171 0.171 0.175 0.167 0.171 25,518,880 0.1673 1.31%
1994-05-26 0 1.530 1.520 1.530 1.520 1.540 394,000 604,660 1.5347 0.169 0.168 0.169 0.168 0.170 3,562,877 0.1697 0.66%
1994-05-25 0 1.520 1.520 1.530 1.500 1.520 176,000 265,580 1.5090 0.168 0.168 0.169 0.166 0.168 1,591,539 0.1669 3.40%
1994-05-24 0 1.470 1.470 1.480 1.450 1.480 190,000 277,500 1.4605 0.163 0.163 0.164 0.160 0.164 1,718,139 0.1615 -2.00%
1994-05-23 0 1.500 1.470 1.500 1.480 1.520 2,044,000 3,066,680 1.5003 0.166 0.163 0.166 0.164 0.168 18,483,554 0.1659 -1.32%
1994-05-20 0 1.520 1.500 1.520 1.430 1.520 1,848,000 2,702,760 1.4625 0.168 0.166 0.168 0.158 0.168 16,711,159 0.1617 6.29%
1994-05-19 0 1.430 1.430 1.450 1.400 1.440 622,000 887,760 1.4273 0.158 0.158 0.160 0.155 0.159 5,624,643 0.1578 1.42%
1994-05-18 0 1.410 1.400 1.410 1.330 1.430 580,000 812,340 1.4006 0.156 0.155 0.156 0.147 0.158 5,244,844 0.1549 5.22%
1994-05-17 0 1.340 1.340 - 1.320 1.350 660,000 879,240 1.3322 0.148 0.148 - 0.146 0.149 5,968,271 0.1473 2.29%
1994-05-16 0 1.310 1.310 1.340 1.310 1.340 234,000 309,840 1.3241 0.145 0.145 0.148 0.145 0.148 2,116,023 0.1464 -0.76%
1994-05-13 0 1.320 1.320 1.340 1.310 1.320 274,000 358,980 1.3101 0.146 0.146 0.148 0.145 0.146 2,477,737 0.1449 0.00%
1994-05-12 0 1.320 1.300 1.320 - - 0 0 - 0.146 0.144 0.146 - - 0 - 0.00%
1994-05-11 0 1.320 1.320 1.340 1.300 1.350 1,186,000 1,587,080 1.3382 0.146 0.146 0.148 0.144 0.149 10,724,802 0.1480 0.00%
1994-05-10 0 1.320 1.320 1.340 1.290 1.320 514,000 667,840 1.2993 0.146 0.146 0.148 0.143 0.146 4,648,017 0.1437 1.54%
1994-05-09 0 1.300 1.290 1.310 1.290 1.300 124,000 160,460 1.2940 0.144 0.143 0.145 0.143 0.144 1,121,312 0.1431 -0.76%
1994-05-06 0 1.310 1.300 1.310 1.300 1.340 346,000 455,840 1.3175 0.145 0.144 0.145 0.144 0.148 3,128,821 0.1457 -0.76%
1994-05-05 0 1.320 1.320 1.340 1.280 1.320 868,000 1,133,480 1.3059 0.146 0.146 0.148 0.142 0.146 7,849,181 0.1444 2.33%
1994-05-04 0 1.290 1.250 1.290 - - 0 0 - 0.143 0.138 0.143 - - 0 - 0.00%
1994-05-03 0 1.290 1.290 1.300 1.260 1.300 676,000 874,460 1.2936 0.143 0.143 0.144 0.139 0.144 6,112,956 0.1431 -0.77%
1994-05-02 0 1.300 1.270 1.300 1.300 1.310 294,000 382,640 1.3015 0.144 0.140 0.144 0.144 0.145 2,658,593 0.1439 0.00%
1994-04-29 0 1.300 1.260 1.300 1.300 1.300 154,000 200,200 1.3000 0.144 0.139 0.144 0.144 0.144 1,392,597 0.1438 0.00%
1994-04-28 0 1.300 1.300 1.320 1.300 1.300 316,000 410,800 1.3000 0.144 0.144 0.146 0.144 0.144 2,857,536 0.1438 -0.76%
1994-04-27 0 1.310 1.310 1.320 1.300 1.320 310,000 404,840 1.3059 0.145 0.145 0.146 0.144 0.146 2,803,279 0.1444 0.00%
1994-04-26 0 1.310 1.300 1.310 1.300 1.310 1,000,000 1,303,680 1.3037 0.145 0.144 0.145 0.144 0.145 9,042,835 0.1442 0.77%
1994-04-25 0 1.300 1.290 1.300 1.280 1.320 1,370,000 1,777,540 1.2975 0.144 0.143 0.144 0.142 0.146 12,388,684 0.1435 0.00%
1994-04-22 0 1.300 1.290 1.300 1.270 1.300 482,000 620,040 1.2864 0.144 0.143 0.144 0.140 0.144 4,358,646 0.1423 3.17%
1994-04-21 0 1.260 1.260 1.270 1.240 1.270 1,812,000 2,261,300 1.2480 0.139 0.139 0.140 0.137 0.140 16,385,617 0.1380 0.00%
1994-04-20 0 1.260 1.250 1.260 1.250 1.260 526,000 659,500 1.2538 0.139 0.138 0.139 0.138 0.139 4,756,531 0.1387 0.80%
1994-04-19 0 1.250 1.230 1.250 1.230 1.250 136,000 167,680 1.2329 0.138 0.136 0.138 0.136 0.138 1,229,826 0.1363 0.00%
1994-04-18 0 1.250 1.240 1.250 1.240 1.250 362,000 449,080 1.2406 0.138 0.137 0.138 0.137 0.138 3,273,506 0.1372 0.00%
1994-04-15 0 1.250 1.240 1.250 1.250 1.250 20,000 25,000 1.2500 0.138 0.137 0.138 0.138 0.138 180,857 0.1382 0.00%
1994-04-14 0 1.250 1.230 1.250 1.250 1.250 302,000 377,500 1.2500 0.138 0.136 0.138 0.138 0.138 2,730,936 0.1382 -0.79%
1994-04-13 0 1.260 1.250 1.270 1.250 1.260 442,000 555,380 1.2565 0.139 0.138 0.140 0.138 0.139 3,996,933 0.1390 0.00%
1994-04-12 0 1.260 1.240 1.260 1.260 1.260 114,000 143,640 1.2600 0.139 0.137 0.139 0.139 0.139 1,030,883 0.1393 0.80%
1994-04-11 0 1.250 1.240 1.260 1.250 1.260 248,000 310,580 1.2523 0.138 0.137 0.139 0.138 0.139 2,242,623 0.1385 0.00%
1994-04-08 0 1.250 1.240 1.250 1.220 1.250 366,000 452,240 1.2356 0.138 0.137 0.138 0.135 0.138 3,309,678 0.1366 0.81%
1994-04-07 0 1.240 1.230 1.240 1.230 1.240 434,000 537,760 1.2391 0.137 0.136 0.137 0.136 0.137 3,924,590 0.1370 0.00%
1994-04-06 0 1.240 1.220 1.240 1.230 1.250 208,000 258,060 1.2407 0.137 0.135 0.137 0.136 0.138 1,880,910 0.1372 0.81%
1994-03-31 0 1.230 1.220 1.230 1.220 1.230 280,000 342,980 1.2249 0.136 0.135 0.136 0.135 0.136 2,531,994 0.1355 0.00%
1994-03-30 0 1.230 1.220 1.240 1.200 1.230 492,000 594,820 1.2090 0.136 0.135 0.137 0.133 0.136 4,449,075 0.1337 -0.81%
1994-03-29 0 1.240 1.230 1.240 1.190 1.240 2,818,000 3,409,380 1.2099 0.137 0.136 0.137 0.132 0.137 25,482,708 0.1338 4.20%
1994-03-28 0 1.190 1.190 1.200 1.160 1.190 142,000 168,620 1.1875 0.132 0.132 0.133 0.128 0.132 1,284,083 0.1313 0.85%
1994-03-25 0 1.180 1.170 1.180 1.170 1.180 266,000 313,220 1.1775 0.130 0.129 0.130 0.129 0.130 2,405,394 0.1302 -1.67%
1994-03-24 0 1.200 1.190 1.200 1.170 1.200 654,000 777,980 1.1896 0.133 0.132 0.133 0.129 0.133 5,914,014 0.1315 0.84%
1994-03-23 0 1.190 1.190 1.200 1.160 1.190 812,000 955,100 1.1762 0.132 0.132 0.133 0.128 0.132 7,342,782 0.1301 0.85%
1994-03-22 0 1.180 - 1.180 1.170 1.180 6,000 7,060 1.1767 0.130 - 0.130 0.129 0.130 54,257 0.1301 1.72%
1994-03-21 0 1.160 - 1.160 - - 0 0 - 0.128 - 0.128 - - 0 - 0.00%
1994-03-18 0 1.160 - 1.160 1.160 1.160 34,000 39,440 1.1600 0.128 - 0.128 0.128 0.128 307,456 0.1283 -3.33%
1994-03-17 0 1.200 - 1.200 1.200 1.200 30,000 36,000 1.2000 0.133 - 0.133 0.133 0.133 271,285 0.1327 1.69%
1994-03-16 0 1.180 1.170 1.180 1.180 1.180 200,000 236,000 1.1800 0.130 0.129 0.130 0.130 0.130 1,808,567 0.1305 0.00%
1994-03-15 0 1.180 - 1.180 1.180 1.200 50,000 59,200 1.1840 0.130 - 0.130 0.130 0.133 452,142 0.1309 -0.84%
1994-03-14 0 1.190 1.190 1.200 1.180 1.210 264,000 314,720 1.1921 0.132 0.132 0.133 0.130 0.134 2,387,308 0.1318 -0.83%
1994-03-11 0 1.200 1.180 1.200 1.180 1.200 90,000 106,600 1.1844 0.133 0.130 0.133 0.130 0.133 813,855 0.1310 -1.64%
1994-03-10 0 1.220 1.220 1.250 1.200 1.220 486,000 585,400 1.2045 0.135 0.135 0.138 0.133 0.135 4,394,818 0.1332 0.00%
1994-03-09 0 1.220 1.210 1.220 1.210 1.270 154,000 189,140 1.2282 0.135 0.134 0.135 0.134 0.140 1,392,597 0.1358 -0.81%
1994-03-08 0 1.230 1.230 1.240 1.200 1.230 824,000 1,000,000 1.2136 0.136 0.136 0.137 0.133 0.136 7,451,296 0.1342 1.65%
1994-03-07 0 1.210 1.200 1.210 1.200 1.240 906,000 1,098,600 1.2126 0.134 0.133 0.134 0.133 0.137 8,192,808 0.1341 -0.82%
1994-03-04 0 1.220 1.220 1.240 1.190 1.250 470,000 571,400 1.2157 0.135 0.135 0.137 0.132 0.138 4,250,132 0.1344 2.52%
1994-03-03 0 1.190 1.190 1.200 1.160 1.220 1,294,000 1,534,000 1.1855 0.132 0.132 0.133 0.128 0.135 11,701,428 0.1311 2.59%
1994-03-02 0 1.160 1.160 1.170 1.130 1.170 1,230,000 1,417,240 1.1522 0.128 0.128 0.129 0.125 0.129 11,122,687 0.1274 -1.69%
1994-03-01 0 1.180 1.170 1.180 1.170 1.180 476,000 560,620 1.1778 0.130 0.129 0.130 0.129 0.130 4,304,389 0.1302 0.00%
1994-02-28 0 1.180 1.170 1.180 1.160 1.180 618,000 727,160 1.1766 0.130 0.129 0.130 0.128 0.130 5,588,472 0.1301 2.61%
1994-02-25 0 1.150 1.120 1.150 1.150 1.180 1,520,000 1,779,400 1.1707 0.127 0.124 0.127 0.127 0.130 13,745,109 0.1295 -2.54%
1994-02-24 0 1.180 1.170 1.180 1.180 1.190 850,000 1,005,200 1.1826 0.130 0.129 0.130 0.130 0.132 7,686,410 0.1308 -2.48%
1994-02-23 0 1.210 1.200 1.210 1.200 1.220 1,782,000 2,151,540 1.2074 0.134 0.133 0.134 0.133 0.135 16,114,332 0.1335 0.00%
1994-02-22 0 1.210 1.210 1.220 1.190 1.220 1,112,000 1,339,060 1.2042 0.134 0.134 0.135 0.132 0.135 10,055,632 0.1332 -0.82%
1994-02-21 0 1.220 1.220 1.230 1.180 1.280 5,250,000 6,331,040 1.2059 0.135 0.135 0.136 0.130 0.142 47,474,883 0.1334 -0.81%
1994-02-18 0 1.230 1.220 1.230 1.160 1.280 21,572,000 25,949,400 1.2029 0.136 0.135 0.136 0.128 0.142 195,072,032 0.1330

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