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
2026-09-23 0 0.355 0.355 0.370 0.355 0.355 19,000 6,715 0.3534 0.355 0.355 0.370 0.355 0.355 19,000 0.3534 -1.39%
2026-09-22 0 0.360 0.355 0.370 - - 0 0 - 0.360 0.355 0.370 - - 0 - 0.00%
2026-09-21 0 0.360 0.355 0.370 - - 0 0 - 0.360 0.355 0.370 - - 0 - 0.00%
2026-09-18 0 0.360 0.355 0.370 - - 0 0 - 0.360 0.355 0.370 - - 0 - 0.00%
2026-09-17 0 0.360 0.350 0.370 - - 0 0 - 0.360 0.350 0.370 - - 0 - 0.00%
2026-09-16 0 0.360 0.350 0.370 - - 0 0 - 0.360 0.350 0.370 - - 0 - 0.00%
2026-09-15 0 0.360 0.350 0.370 - - 0 0 - 0.360 0.350 0.370 - - 0 - 0.00%
2026-09-14 0 0.360 0.360 0.365 0.350 0.360 17,000 6,010 0.3535 0.360 0.360 0.365 0.350 0.360 17,000 0.3535 0.00%
2026-09-11 0 0.360 0.360 0.385 - - 0 0 - 0.360 0.360 0.385 - - 0 - 0.00%
2026-09-10 0 0.360 0.360 0.380 0.360 0.375 10,000 3,720 0.3720 0.360 0.360 0.380 0.360 0.375 10,000 0.3720 0.00%
2026-09-09 0 0.360 0.360 0.375 - - 0 0 - 0.360 0.360 0.375 - - 0 - 0.00%
2026-09-08 0 0.360 0.360 0.375 0.335 0.385 1,593,974 573,751 0.3600 0.360 0.360 0.375 0.335 0.385 1,593,974 0.3600 -6.49%
2026-09-07 0 0.385 0.370 0.390 - - 0 0 - 0.385 0.370 0.390 - - 0 - 0.00%
2026-09-04 0 0.385 0.375 0.390 0.385 0.385 292,000 112,420 0.3850 0.385 0.375 0.390 0.385 0.385 292,000 0.3850 0.00%
2026-09-03 0 0.385 0.385 0.390 0.385 0.385 42,000 16,170 0.3850 0.385 0.385 0.390 0.385 0.385 42,000 0.3850 0.00%
2026-09-02 0 0.385 0.370 0.385 - - 0 0 - 0.385 0.370 0.385 - - 0 - 0.00%
2026-09-01 0 0.385 0.370 0.385 0.370 0.385 24,000 9,130 0.3804 0.385 0.370 0.385 0.370 0.385 24,000 0.3804 2.67%
2026-08-31 0 0.375 0.365 0.380 0.365 0.375 58,000 21,710 0.3743 0.375 0.365 0.380 0.365 0.375 58,000 0.3743 0.00%
2026-08-28 0 0.375 0.375 0.385 - - 0 0 - 0.375 0.375 0.385 - - 0 - 0.00%
2026-08-27 0 0.375 0.375 0.385 - - 0 0 - 0.375 0.375 0.385 - - 0 - 0.00%
2026-08-26 0 0.375 0.375 0.385 0.375 0.380 546,000 205,150 0.3757 0.375 0.375 0.385 0.375 0.380 546,000 0.3757 0.00%
2026-08-25 0 0.375 0.375 0.395 - - 0 0 - 0.375 0.375 0.395 - - 0 - 0.94%
2026-08-24 0 0.385 0.380 0.395 - - 0 0 - 0.371 0.367 0.381 - - 0 - 0.00%
2026-08-21 0 0.385 0.375 0.395 - - 0 0 - 0.371 0.362 0.381 - - 0 - 0.00%
2026-08-20 0 0.385 0.375 0.395 0.375 0.385 308,000 118,050 0.3833 0.371 0.362 0.381 0.362 0.371 319,192 0.3698 2.67%
2026-08-19 0 0.375 0.375 0.385 0.370 0.375 322,000 119,320 0.3706 0.362 0.362 0.371 0.357 0.362 333,701 0.3576 0.00%
2026-08-18 0 0.375 0.375 0.385 0.375 0.390 10,000 3,840 0.3840 0.362 0.362 0.371 0.362 0.376 10,363 0.3705 -2.60%
2026-08-17 0 0.385 0.375 0.390 - - 0 0 - 0.371 0.362 0.376 - - 0 - 0.00%
2026-08-14 0 0.385 0.375 0.385 0.375 0.385 12,000 4,580 0.3817 0.371 0.362 0.371 0.362 0.371 12,436 0.3683 1.32%
2026-08-13 0 0.380 0.380 0.385 0.375 0.375 76,000 28,500 0.3750 0.367 0.367 0.371 0.362 0.362 78,762 0.3619 1.33%
2026-08-12 0 0.375 0.375 0.390 - - 0 0 - 0.362 0.362 0.376 - - 0 - 0.00%
2026-08-11 0 0.375 0.375 0.380 0.375 0.380 230,000 87,300 0.3796 0.362 0.362 0.367 0.362 0.367 238,358 0.3663 -2.60%
2026-08-10 0 0.385 0.385 0.390 0.385 0.385 52,000 20,020 0.3850 0.371 0.371 0.376 0.371 0.371 53,890 0.3715 0.00%
2026-08-07 0 0.385 0.380 0.390 0.385 0.395 412,000 161,500 0.3920 0.371 0.367 0.376 0.371 0.381 426,972 0.3782 1.32%
2026-08-06 0 0.380 0.380 0.385 0.380 0.395 26,000 9,990 0.3842 0.367 0.367 0.371 0.367 0.381 26,945 0.3708 -1.30%
2026-08-05 0 0.385 0.385 0.395 0.385 0.385 49,000 18,850 0.3847 0.371 0.371 0.381 0.371 0.371 50,781 0.3712 -2.53%
2026-08-04 0 0.395 0.380 0.395 - - 0 0 - 0.381 0.367 0.381 - - 0 - 0.00%
2026-08-03 0 0.395 0.390 0.395 0.390 0.395 150,000 59,240 0.3949 0.381 0.376 0.381 0.376 0.381 155,451 0.3811 1.28%
2026-07-31 0 0.390 0.390 0.395 0.385 0.390 172,000 67,070 0.3899 0.376 0.376 0.381 0.371 0.376 178,250 0.3763 -1.27%
2026-07-30 0 0.395 0.390 0.395 0.390 0.395 182,000 71,880 0.3949 0.381 0.376 0.381 0.376 0.381 188,614 0.3811 0.00%
2026-07-29 0 0.395 0.390 0.395 0.390 0.400 106,000 41,790 0.3942 0.381 0.376 0.381 0.376 0.386 109,852 0.3804 0.00%
2026-07-28 0 0.395 0.385 0.395 - - 0 0 - 0.381 0.371 0.381 - - 0 - 0.00%
2026-07-27 0 0.395 0.385 0.400 0.385 0.395 22,000 8,530 0.3877 0.381 0.371 0.386 0.371 0.381 22,799 0.3741 0.00%
2026-07-24 0 0.395 0.385 0.400 - - 0 0 - 0.381 0.371 0.386 - - 0 - 0.00%
2026-07-23 0 0.395 0.380 0.400 - - 0 0 - 0.381 0.367 0.386 - - 0 - 0.00%
2026-07-22 0 0.395 0.380 0.400 - - 0 0 - 0.381 0.367 0.386 - - 0 - 0.00%
2026-07-21 0 0.395 0.380 0.395 0.380 0.395 56,000 21,490 0.3838 0.381 0.367 0.381 0.367 0.381 58,035 0.3703 2.60%
2026-07-20 0 0.385 0.380 0.385 0.380 0.385 62,000 23,700 0.3823 0.371 0.367 0.371 0.367 0.371 64,253 0.3689 -1.28%
2026-07-17 0 0.390 0.390 0.395 0.380 0.400 90,000 35,170 0.3908 0.376 0.376 0.381 0.367 0.386 93,271 0.3771 -2.50%
2026-07-16 0 0.400 0.380 0.400 - - 0 0 - 0.386 0.367 0.386 - - 0 - 0.00%
2026-07-15 0 0.400 0.395 0.400 0.395 0.400 26,000 10,250 0.3942 0.386 0.381 0.386 0.381 0.386 26,945 0.3804 1.27%
2026-07-14 0 0.395 0.375 0.395 - - 0 0 - 0.381 0.362 0.381 - - 0 - 0.00%
2026-07-13 0 0.395 0.385 0.395 - - 0 0 - 0.381 0.371 0.381 - - 0 - 0.00%
2026-07-10 0 0.395 0.380 0.395 0.385 0.395 346,000 135,790 0.3925 0.381 0.367 0.381 0.371 0.381 358,573 0.3787 -1.25%
2026-07-09 0 0.400 0.395 0.400 0.395 0.400 24,000 9,560 0.3983 0.386 0.381 0.386 0.381 0.386 24,872 0.3844 -2.44%
2026-07-08 0 0.410 0.400 0.415 - - 0 0 - 0.396 0.386 0.400 - - 0 - 0.00%
2026-07-07 0 0.410 0.400 0.415 0.400 0.415 22,000 9,090 0.4132 0.396 0.386 0.400 0.386 0.400 22,799 0.3987 -1.20%
2026-07-06 0 0.415 0.400 0.415 0.400 0.425 446,000 184,020 0.4126 0.400 0.386 0.400 0.386 0.410 462,207 0.3981 -3.49%
2026-07-03 0 0.430 0.425 0.430 0.425 0.430 316,000 135,870 0.4300 0.415 0.410 0.415 0.410 0.415 327,483 0.4149 0.00%
2026-07-02 0 0.430 0.425 0.430 0.420 0.430 466,000 198,700 0.4264 0.415 0.410 0.415 0.405 0.415 482,934 0.4114 0.00%
2026-06-30 0 0.430 0.415 0.450 - - 0 0 - 0.415 0.400 0.434 - - 0 - 0.00%
2026-06-29 0 0.430 0.415 0.450 0.430 0.430 6,000 2,580 0.4300 0.415 0.400 0.434 0.415 0.415 6,218 0.4149 2.38%
2026-06-26 0 0.420 0.420 0.445 0.420 0.420 8,000 3,360 0.4200 0.405 0.405 0.429 0.405 0.405 8,291 0.4053 -3.45%
2026-06-25 0 0.435 0.420 0.435 0.420 0.440 184,000 78,520 0.4267 0.420 0.405 0.420 0.405 0.425 190,686 0.4118 -2.25%
2026-06-24 0 0.445 0.420 0.445 0.420 0.445 22,000 9,630 0.4377 0.429 0.405 0.429 0.405 0.429 22,799 0.4224 2.30%
2026-06-23 0 0.435 0.435 0.440 0.415 0.435 94,000 39,420 0.4194 0.420 0.420 0.425 0.400 0.420 97,416 0.4047 -1.14%
2026-06-22 0 0.440 0.430 0.445 - - 0 0 - 0.425 0.415 0.429 - - 0 - 0.00%
2026-06-18 0 0.440 0.430 0.440 0.430 0.440 60,000 26,040 0.4340 0.425 0.415 0.425 0.415 0.425 62,180 0.4188 -1.12%
2026-06-17 0 0.445 0.425 0.445 - - 0 0 - 0.429 0.410 0.429 - - 0 - -1.11%
2026-06-16 0 0.450 0.450 0.455 0.425 0.440 30,000 13,170 0.4390 0.434 0.434 0.439 0.410 0.425 31,090 0.4236 3.45%
2026-06-15 0 0.435 0.420 0.440 0.420 0.435 20,000 8,490 0.4245 0.420 0.405 0.425 0.405 0.420 20,727 0.4096 0.00%
2026-06-12 0 0.435 0.420 0.435 0.420 0.435 16,000 6,840 0.4275 0.420 0.405 0.420 0.405 0.420 16,581 0.4125 3.57%
2026-06-11 0 0.420 0.420 0.435 0.420 0.430 8,000 3,380 0.4225 0.405 0.405 0.420 0.405 0.415 8,291 0.4077 -4.55%
2026-06-10 0 0.440 0.425 0.440 0.425 0.440 78,000 33,290 0.4268 0.425 0.410 0.425 0.410 0.425 80,834 0.4118 1.15%
2026-06-09 0 0.435 0.420 0.440 0.415 0.435 18,000 7,560 0.4200 0.420 0.405 0.425 0.400 0.420 18,654 0.4053 1.16%
2026-06-08 0 0.430 0.425 0.435 0.425 0.430 252,000 107,610 0.4270 0.415 0.410 0.420 0.410 0.415 261,157 0.4121 0.00%
2026-06-05 0 0.430 0.430 0.440 0.425 0.445 56,000 24,130 0.4309 0.415 0.415 0.425 0.410 0.429 58,035 0.4158 -3.37%
2026-06-04 0 0.445 0.425 0.445 0.425 0.445 36,000 15,730 0.4369 0.429 0.410 0.429 0.410 0.429 37,308 0.4216 2.30%
2026-06-03 0 0.435 0.425 0.445 0.425 0.440 408,000 177,800 0.4358 0.420 0.410 0.429 0.410 0.425 422,826 0.4205 0.00%
2026-06-02 0 0.435 0.435 0.445 0.435 0.440 92,000 40,050 0.4353 0.420 0.420 0.429 0.420 0.425 95,343 0.4201 0.00%
2026-06-01 0 0.435 0.435 0.445 0.435 0.440 278,000 122,270 0.4398 0.420 0.420 0.429 0.420 0.425 288,102 0.4244 1.16%
2026-05-29 0 0.430 0.425 0.430 0.425 0.435 1,000,000 434,060 0.4341 0.415 0.410 0.415 0.410 0.420 1,036,339 0.4188 1.18%
2026-05-28 0 0.425 0.420 0.430 0.415 0.430 1,062,000 446,740 0.4207 0.410 0.405 0.415 0.400 0.415 1,100,592 0.4059 2.41%
2026-05-27 0 0.415 0.405 0.415 0.405 0.415 682,000 282,620 0.4144 0.400 0.391 0.400 0.391 0.400 706,783 0.3999 1.22%
2026-05-26 0 0.410 0.405 0.415 0.400 0.415 502,000 203,910 0.4062 0.396 0.391 0.400 0.386 0.400 520,242 0.3920 0.00%
2026-05-22 0 0.410 0.400 0.410 0.400 0.410 465,000 187,745 0.4038 0.396 0.386 0.396 0.386 0.396 481,898 0.3896 -1.20%
2026-05-21 0 0.415 0.410 0.420 0.405 0.415 394,000 163,030 0.4138 0.400 0.396 0.405 0.391 0.400 408,318 0.3993 3.75%
2026-05-20 0 0.400 0.390 0.405 0.390 0.400 106,000 42,340 0.3994 0.386 0.376 0.391 0.376 0.386 109,852 0.3854 0.00%
2026-05-19 0 0.400 0.390 0.450 0.370 0.400 1,108,000 432,220 0.3901 0.386 0.376 0.434 0.357 0.386 1,148,264 0.3764 5.26%
2026-05-18 0 0.380 0.375 0.385 0.360 0.390 1,206,000 461,410 0.3826 0.367 0.362 0.371 0.347 0.376 1,249,825 0.3692 0.00%
2026-05-15 0 0.380 0.370 0.380 0.360 0.380 92,000 34,880 0.3791 0.367 0.357 0.367 0.347 0.367 95,343 0.3658 0.00%
2026-05-14 0 0.380 0.360 0.380 0.360 0.380 44,000 16,640 0.3782 0.367 0.347 0.367 0.347 0.367 45,599 0.3649 4.11%
2026-05-13 0 0.365 0.360 0.370 0.360 0.380 126,000 46,250 0.3671 0.352 0.347 0.357 0.347 0.367 130,579 0.3542 -2.67%
2026-05-12 0 0.375 0.370 0.375 0.360 0.385 2,592,000 964,280 0.3720 0.362 0.357 0.362 0.347 0.371 2,686,191 0.3590 7.14%
2026-05-11 0 0.350 0.350 0.360 0.330 0.350 760,000 259,200 0.3411 0.338 0.338 0.347 0.318 0.338 787,618 0.3291 1.45%
2026-05-08 0 0.345 0.345 0.355 0.345 0.370 206,000 72,230 0.3506 0.333 0.333 0.343 0.333 0.357 213,486 0.3383 -2.82%
2026-05-07 0 0.355 0.355 0.365 0.350 0.360 72,000 25,560 0.3550 0.343 0.343 0.352 0.338 0.347 74,616 0.3426 -4.05%
2026-05-06 0 0.370 0.355 0.370 0.355 0.375 22,000 8,160 0.3709 0.357 0.343 0.357 0.343 0.362 22,799 0.3579 1.37%
2026-05-05 0 0.365 0.365 0.370 0.355 0.365 114,000 40,650 0.3566 0.352 0.352 0.357 0.343 0.352 118,143 0.3441 0.00%
2026-05-04 0 0.365 0.360 0.370 0.365 0.375 16,000 5,900 0.3688 0.352 0.347 0.357 0.352 0.362 16,581 0.3558 2.82%
2026-04-30 0 0.355 0.355 0.365 - - 0 0 - 0.343 0.343 0.352 - - 0 - 0.00%
2026-04-29 0 0.355 0.350 0.365 - - 0 0 - 0.343 0.338 0.352 - - 0 - 0.00%
2026-04-28 0 0.355 0.355 0.365 0.355 0.375 96,000 35,250 0.3672 0.343 0.343 0.352 0.343 0.362 99,489 0.3543 -1.39%
2026-04-27 0 0.360 0.360 0.365 0.360 0.365 12,000 4,370 0.3642 0.347 0.347 0.352 0.347 0.352 12,436 0.3514 -1.37%
2026-04-24 0 0.365 0.365 0.375 0.360 0.365 148,000 54,010 0.3649 0.352 0.352 0.362 0.347 0.352 153,378 0.3521 0.00%
2026-04-23 0 0.365 0.365 0.380 0.365 0.380 64,000 24,170 0.3777 0.352 0.352 0.367 0.352 0.367 66,326 0.3644 -3.95%
2026-04-22 0 0.380 0.365 0.380 - - 0 0 - 0.367 0.352 0.367 - - 0 - 0.00%
2026-04-21 0 0.380 0.370 0.380 0.365 0.380 70,000 25,810 0.3687 0.367 0.357 0.367 0.352 0.367 72,544 0.3558 1.33%
2026-04-20 0 0.375 0.365 0.375 - - 0 0 - 0.362 0.352 0.362 - - 0 - 0.00%
2026-04-17 0 0.375 0.375 0.380 0.370 0.370 76,000 28,120 0.3700 0.362 0.362 0.367 0.357 0.357 78,762 0.3570 -1.32%
2026-04-16 0 0.380 0.365 0.380 - - 0 0 - 0.367 0.352 0.367 - - 0 - 0.00%
2026-04-15 0 0.380 0.370 0.380 - - 0 0 - 0.367 0.357 0.367 - - 0 - 0.00%
2026-04-14 0 0.380 0.370 0.380 - - 0 0 - 0.367 0.357 0.367 - - 0 - 0.00%
2026-04-13 0 0.380 0.370 0.380 - - 0 0 - 0.367 0.357 0.367 - - 0 - 0.00%
2026-04-10 0 0.380 0.370 0.380 - - 0 0 - 0.367 0.357 0.367 - - 0 - 0.00%
2026-04-09 0 0.380 0.370 0.380 - - 0 0 - 0.367 0.357 0.367 - - 0 - 0.00%
2026-04-08 0 0.380 0.375 0.380 0.370 0.380 28,000 10,620 0.3793 0.367 0.362 0.367 0.357 0.367 29,017 0.3660 0.00%
2026-04-02 0 0.380 0.365 0.380 - - 0 0 - 0.367 0.352 0.367 - - 0 - 0.00%
2026-04-01 0 0.380 0.365 0.380 - - 0 0 - 0.367 0.352 0.367 - - 0 - 0.00%
2026-03-31 0 0.380 0.365 0.380 - - 0 0 - 0.367 0.352 0.367 - - 0 - 0.00%
2026-03-30 0 0.380 0.365 0.380 0.360 0.380 54,000 20,260 0.3752 0.367 0.352 0.367 0.347 0.367 55,962 0.3620 -1.30%
2026-03-27 0 0.385 0.375 0.385 - - 0 0 - 0.371 0.362 0.371 - - 0 - 0.00%
2026-03-26 0 0.385 0.385 0.395 0.385 0.385 4,000 1,540 0.3850 0.371 0.371 0.381 0.371 0.371 4,145 0.3715 2.67%
2026-03-25 0 0.375 0.375 0.380 0.375 0.390 12,000 4,620 0.3850 0.362 0.362 0.367 0.362 0.376 12,436 0.3715 -2.60%
2026-03-24 0 0.385 0.375 0.390 - - 0 0 - 0.371 0.362 0.376 - - 0 - 0.00%
2026-03-23 0 0.385 0.375 0.390 0.375 0.385 24,000 9,120 0.3800 0.371 0.362 0.376 0.362 0.371 24,872 0.3667 0.00%
2026-03-20 0 0.385 0.380 0.390 0.385 0.385 80,000 30,800 0.3850 0.371 0.367 0.376 0.371 0.371 82,907 0.3715 0.00%
2026-03-19 0 0.385 0.380 0.395 - - 0 0 - 0.371 0.367 0.381 - - 0 - 0.00%
2026-03-18 0 0.385 0.385 0.395 0.385 0.385 12,000 4,620 0.3850 0.371 0.371 0.381 0.371 0.371 12,436 0.3715 -2.53%
2026-03-17 0 0.395 0.385 0.395 0.375 0.395 40,000 15,660 0.3915 0.381 0.371 0.381 0.362 0.381 41,454 0.3778 5.33%
2026-03-16 0 0.375 0.375 0.390 0.375 0.385 12,000 4,600 0.3833 0.362 0.362 0.376 0.362 0.371 12,436 0.3699 0.00%
2026-03-13 0 0.375 0.375 0.385 0.375 0.380 70,000 26,290 0.3756 0.362 0.362 0.371 0.362 0.367 72,544 0.3624 -2.60%
2026-03-12 0 0.385 0.385 0.395 0.385 0.385 10,000 3,850 0.3850 0.371 0.371 0.381 0.371 0.371 10,363 0.3715 1.32%
2026-03-11 0 0.380 0.380 0.395 0.375 0.390 108,000 42,030 0.3892 0.367 0.367 0.381 0.362 0.376 111,925 0.3755 -1.30%
2026-03-10 0 0.385 0.385 0.395 0.385 0.385 6,000 2,310 0.3850 0.371 0.371 0.381 0.371 0.371 6,218 0.3715 2.67%
2026-03-09 0 0.375 0.375 0.385 0.365 0.385 136,000 52,320 0.3847 0.362 0.362 0.371 0.352 0.371 140,942 0.3712 -2.60%
2026-03-06 0 0.385 0.385 0.390 0.385 0.385 74,000 28,490 0.3850 0.371 0.371 0.376 0.371 0.371 76,689 0.3715 -1.28%
2026-03-05 0 0.390 0.385 0.390 0.385 0.390 82,000 31,910 0.3891 0.376 0.371 0.376 0.371 0.376 84,980 0.3755 1.30%
2026-03-04 0 0.385 0.385 0.395 0.385 0.395 12,000 4,720 0.3933 0.371 0.371 0.381 0.371 0.381 12,436 0.3795 -1.28%
2026-03-03 0 0.390 0.385 0.395 0.390 0.400 76,000 29,760 0.3916 0.376 0.371 0.381 0.376 0.386 78,762 0.3778 -2.50%
2026-03-02 0 0.400 0.390 0.400 0.390 0.400 16,000 6,360 0.3975 0.386 0.376 0.386 0.376 0.386 16,581 0.3836 0.00%
2026-02-27 0 0.400 0.390 0.400 - - 0 0 - 0.386 0.376 0.386 - - 0 - 0.00%
2026-02-26 0 0.400 0.390 0.400 - - 0 0 - 0.386 0.376 0.386 - - 0 - 0.00%
2026-02-25 0 0.400 0.390 0.400 - - 0 0 - 0.386 0.376 0.386 - - 0 - 0.00%
2026-02-24 0 0.400 0.390 0.400 0.395 0.400 66,000 26,280 0.3982 0.386 0.376 0.386 0.381 0.386 68,398 0.3842 0.00%
2026-02-23 0 0.400 0.395 0.400 0.370 0.400 1,176,000 450,930 0.3834 0.386 0.381 0.386 0.357 0.386 1,218,735 0.3700 0.00%
2026-02-20 0 0.400 0.390 0.405 - - 0 0 - 0.386 0.376 0.391 - - 0 - 0.00%
2026-02-16 0 0.400 0.390 0.400 - - 0 0 - 0.386 0.376 0.386 - - 0 - 0.00%
2026-02-13 0 0.400 0.390 0.400 0.390 0.400 542,000 212,820 0.3927 0.386 0.376 0.386 0.376 0.386 561,696 0.3789 1.27%
2026-02-12 0 0.395 0.395 0.410 0.395 0.400 40,000 15,840 0.3960 0.381 0.381 0.396 0.381 0.386 41,454 0.3821 0.00%
2026-02-11 0 0.395 0.390 0.405 0.395 0.400 110,000 43,600 0.3964 0.381 0.376 0.391 0.381 0.386 113,997 0.3825 -1.25%
2026-02-10 0 0.400 0.395 0.410 - - 0 0 - 0.386 0.381 0.396 - - 0 - 0.00%
2026-02-09 0 0.400 0.400 0.410 0.400 0.410 392,000 158,000 0.4031 0.386 0.386 0.396 0.386 0.396 406,245 0.3889 -2.44%
2026-02-06 0 0.410 0.405 0.410 0.405 0.410 152,000 62,200 0.4092 0.396 0.391 0.396 0.391 0.396 157,524 0.3949 1.23%
2026-02-05 0 0.405 0.390 0.405 0.405 0.405 192,000 77,760 0.4050 0.391 0.376 0.391 0.391 0.391 198,977 0.3908 1.25%
2026-02-04 0 0.400 0.390 0.405 - - 0 0 - 0.386 0.376 0.391 - - 0 - 0.00%
2026-02-03 0 0.400 0.400 0.405 0.400 0.400 80,000 32,000 0.4000 0.386 0.386 0.391 0.386 0.386 82,907 0.3860 0.00%
2026-02-02 0 0.400 0.390 0.400 0.390 0.400 464,000 182,040 0.3923 0.386 0.376 0.386 0.376 0.386 480,861 0.3786 1.27%
2026-01-30 0 0.395 0.395 0.405 0.395 0.400 238,000 95,180 0.3999 0.381 0.381 0.391 0.381 0.386 246,649 0.3859 0.00%
2026-01-29 0 0.395 0.395 0.400 0.395 0.400 62,000 24,740 0.3990 0.381 0.381 0.386 0.381 0.386 64,253 0.3850 -1.25%
2026-01-28 0 0.400 0.395 0.405 0.390 0.405 92,000 36,740 0.3993 0.386 0.381 0.391 0.376 0.391 95,343 0.3853 1.27%
2026-01-27 0 0.395 0.390 0.400 - - 0 0 - 0.381 0.376 0.386 - - 0 - 0.00%
2026-01-26 0 0.395 0.390 0.395 0.390 0.405 578,000 228,090 0.3946 0.381 0.376 0.381 0.376 0.391 599,004 0.3808 -2.47%
2026-01-23 0 0.405 0.400 0.405 0.400 0.420 646,000 260,740 0.4036 0.391 0.386 0.391 0.386 0.405 669,475 0.3895 -1.22%
2026-01-22 0 0.410 0.405 0.410 0.400 0.440 496,000 204,240 0.4118 0.396 0.391 0.396 0.386 0.425 514,024 0.3973 2.50%
2026-01-21 0 0.400 0.400 0.405 0.400 0.400 58,000 23,200 0.4000 0.386 0.386 0.391 0.386 0.386 60,108 0.3860 -1.23%
2026-01-20 0 0.405 0.395 0.405 - - 0 0 - 0.391 0.381 0.391 - - 0 - 0.00%
2026-01-19 0 0.405 0.395 0.405 - - 0 0 - 0.391 0.381 0.391 - - 0 - 0.00%
2026-01-16 0 0.405 0.390 0.405 0.390 0.405 60,000 23,480 0.3913 0.391 0.376 0.391 0.376 0.391 62,180 0.3776 2.53%
2026-01-15 0 0.395 0.390 0.395 0.390 0.395 208,000 82,150 0.3950 0.381 0.376 0.381 0.376 0.381 215,559 0.3811 0.00%
2026-01-14 0 0.395 0.395 0.405 0.390 0.410 374,000 149,160 0.3988 0.381 0.381 0.391 0.376 0.396 387,591 0.3848 0.00%
2026-01-13 0 0.395 0.390 0.410 - - 0 0 - 0.381 0.376 0.396 - - 0 - 0.00%
2026-01-12 0 0.395 0.390 0.410 0.395 0.400 272,000 107,830 0.3964 0.381 0.376 0.396 0.381 0.386 281,884 0.3825 0.00%
2026-01-09 0 0.395 0.395 0.410 0.395 0.410 98,000 39,290 0.4009 0.381 0.381 0.396 0.381 0.396 101,561 0.3869 -3.66%
2026-01-08 0 0.410 0.390 0.410 0.395 0.410 252,000 100,070 0.3971 0.396 0.376 0.396 0.381 0.396 261,157 0.3832 2.50%
2026-01-07 0 0.400 0.400 0.420 0.395 0.420 400,000 161,160 0.4029 0.386 0.386 0.405 0.381 0.405 414,536 0.3888 0.00%
2026-01-06 0 0.400 0.400 0.405 0.400 0.420 359,000 144,320 0.4020 0.386 0.386 0.391 0.386 0.405 372,046 0.3879 0.00%
2026-01-05 0 0.400 0.395 0.400 - - 0 0 - 0.386 0.381 0.386 - - 0 - 0.00%
2026-01-02 0 0.400 0.395 0.400 0.385 0.400 276,000 109,370 0.3963 0.386 0.381 0.386 0.371 0.386 286,030 0.3824 0.00%
2025-12-31 0 0.400 0.395 0.400 0.390 0.400 104,000 41,100 0.3952 0.386 0.381 0.386 0.376 0.386 107,779 0.3813 2.56%
2025-12-30 0 0.390 0.390 0.395 0.390 0.395 272,000 107,330 0.3946 0.376 0.376 0.381 0.376 0.381 281,884 0.3808 -1.27%
2025-12-29 0 0.395 0.395 0.400 0.395 0.400 734,000 290,930 0.3964 0.381 0.381 0.386 0.381 0.386 760,673 0.3825 0.00%
2025-12-24 0 0.395 0.395 0.410 0.395 0.395 103,000 40,665 0.3948 0.381 0.381 0.396 0.381 0.381 106,743 0.3810 -3.66%
2025-12-23 0 0.410 0.395 0.410 0.395 0.410 398,000 157,240 0.3951 0.396 0.381 0.396 0.381 0.396 412,463 0.3812 3.80%
2025-12-22 0 0.395 0.395 0.405 0.390 0.405 84,000 33,210 0.3954 0.381 0.381 0.391 0.376 0.391 87,052 0.3815 0.00%
2025-12-19 0 0.395 0.395 0.415 0.390 0.395 170,000 67,140 0.3949 0.381 0.381 0.400 0.376 0.381 176,178 0.3811 0.00%
2025-12-18 0 0.395 0.395 0.415 0.395 0.395 10,000 3,950 0.3950 0.381 0.381 0.400 0.381 0.381 10,363 0.3811 1.28%
2025-12-17 0 0.390 0.390 0.410 0.390 0.405 12,000 4,830 0.4025 0.376 0.376 0.396 0.376 0.391 12,436 0.3884 0.00%
2025-12-16 0 0.390 0.390 0.410 0.390 0.400 482,000 188,080 0.3902 0.376 0.376 0.396 0.376 0.386 499,515 0.3765 -2.50%
2025-12-15 0 0.400 0.395 0.405 0.400 0.410 4,000 1,620 0.4050 0.386 0.381 0.391 0.386 0.396 4,145 0.3908 1.27%
2025-12-12 0 0.415 0.400 0.415 0.405 0.415 276,000 112,380 0.4072 0.381 0.367 0.381 0.372 0.381 300,512 0.3740 2.47%
2025-12-11 0 0.405 0.405 0.420 0.405 0.405 80,000 32,400 0.4050 0.372 0.372 0.386 0.372 0.372 87,105 0.3720 -2.41%
2025-12-10 0 0.415 0.405 0.420 0.410 0.415 182,000 74,630 0.4101 0.381 0.372 0.386 0.377 0.381 198,164 0.3766 -1.19%
2025-12-09 0 0.420 0.405 0.420 0.395 0.420 582,000 234,140 0.4023 0.386 0.372 0.386 0.363 0.386 633,689 0.3695 2.44%
2025-12-08 0 0.410 0.400 0.440 0.395 0.410 272,000 108,370 0.3984 0.377 0.367 0.404 0.363 0.377 296,157 0.3659 2.50%
2025-12-05 0 0.400 0.395 0.410 - - 0 0 - 0.367 0.363 0.377 - - 0 - 0.00%
2025-12-04 0 0.400 0.400 0.415 0.400 0.400 34,000 13,600 0.4000 0.367 0.367 0.381 0.367 0.367 37,020 0.3674 -2.44%
2025-12-03 0 0.410 0.395 0.410 - - 0 0 - 0.377 0.363 0.377 - - 0 - 0.00%
2025-12-02 0 0.410 0.400 0.410 0.410 0.410 22,000 9,020 0.4100 0.377 0.367 0.377 0.377 0.377 23,954 0.3766 0.00%
2025-12-01 0 0.410 0.405 0.410 0.395 0.415 84,000 34,000 0.4048 0.377 0.372 0.377 0.363 0.381 91,460 0.3717 -1.20%
2025-11-28 0 0.415 0.410 0.420 0.395 0.420 258,000 107,410 0.4163 0.381 0.377 0.386 0.363 0.386 280,914 0.3824 9.21%
2025-11-27 0 0.380 0.380 0.395 0.380 0.395 28,000 10,930 0.3904 0.349 0.349 0.363 0.349 0.363 30,487 0.3585 -1.30%
2025-11-26 0 0.385 0.385 0.400 0.370 0.375 12,000 4,460 0.3717 0.354 0.354 0.367 0.340 0.344 13,066 0.3414 -6.10%
2025-11-25 0 0.410 0.375 0.410 0.380 0.410 30,000 11,640 0.3880 0.377 0.344 0.377 0.349 0.377 32,664 0.3564 -1.20%
2025-11-24 0 0.415 0.390 0.420 - - 0 0 - 0.381 0.358 0.386 - - 0 - 0.00%
2025-11-21 0 0.415 0.375 0.415 - - 0 0 - 0.381 0.344 0.381 - - 0 - 0.00%
2025-11-20 0 0.415 0.415 0.420 - - 0 0 - 0.381 0.381 0.386 - - 0 - 2.47%
2025-11-19 0 0.405 0.380 0.410 - - 0 0 - 0.372 0.349 0.377 - - 0 - 0.00%
2025-11-18 0 0.405 0.405 0.415 0.405 0.405 4,000 1,620 0.4050 0.372 0.372 0.381 0.372 0.372 4,355 0.3720 0.00%
2025-11-17 0 0.405 0.380 0.405 0.380 0.410 18,000 7,290 0.4050 0.372 0.349 0.372 0.349 0.377 19,599 0.3720 0.00%
2025-11-14 0 0.405 0.380 0.410 0.405 0.405 6,000 2,430 0.4050 0.372 0.349 0.377 0.372 0.372 6,533 0.3720 5.19%
2025-11-13 0 0.385 0.385 0.415 0.375 0.420 90,000 36,040 0.4004 0.354 0.354 0.381 0.344 0.386 97,993 0.3678 -6.10%
2025-11-12 0 0.410 0.400 0.410 0.410 0.410 110,000 45,100 0.4100 0.377 0.367 0.377 0.377 0.377 119,769 0.3766 0.00%
2025-11-11 0 0.410 0.380 0.410 - - 0 0 - 0.377 0.349 0.377 - - 0 - 0.00%
2025-11-10 0 0.410 0.385 0.410 0.410 0.410 40,000 16,400 0.4100 0.377 0.354 0.377 0.377 0.377 43,552 0.3766 9.33%
2025-11-07 0 0.375 0.375 0.400 0.365 0.400 22,000 8,380 0.3809 0.344 0.344 0.367 0.335 0.367 23,954 0.3498 4.17%
2025-11-06 0 0.360 0.365 0.410 0.360 0.405 12,000 4,770 0.3975 0.331 0.335 0.377 0.331 0.372 13,066 0.3651 -10.00%
2025-11-05 0 0.400 0.370 0.435 - - 0 0 - 0.367 0.340 0.400 - - 0 - 0.00%
2025-11-04 0 0.400 0.390 0.410 - - 0 0 - 0.367 0.358 0.377 - - 0 - 0.00%
2025-11-03 0 0.400 0.350 0.425 - - 0 0 - 0.367 0.321 0.390 - - 0 - 0.00%
2025-10-31 0 0.400 0.365 0.400 - - 0 0 - 0.367 0.335 0.367 - - 0 - 0.00%
2025-10-30 0 0.400 0.350 0.400 - - 0 0 - 0.367 0.321 0.367 - - 0 - 0.00%
2025-10-28 0 0.400 0.350 0.400 - - 0 0 - 0.367 0.321 0.367 - - 0 - 0.00%
2025-10-27 0 0.400 0.380 0.400 0.400 0.400 8,000 3,200 0.4000 0.367 0.349 0.367 0.367 0.367 8,710 0.3674 1.27%
2025-10-24 0 0.395 0.375 0.395 0.395 0.395 34,000 13,430 0.3950 0.363 0.344 0.363 0.363 0.363 37,020 0.3628 0.00%
2025-10-23 0 0.395 0.395 0.400 0.395 0.395 12,000 4,740 0.3950 0.363 0.363 0.367 0.363 0.363 13,066 0.3628 0.00%
2025-10-22 0 0.395 0.375 0.440 - - 0 0 - 0.363 0.344 0.404 - - 0 - 0.00%
2025-10-21 0 0.395 0.380 0.395 - - 0 0 - 0.363 0.349 0.363 - - 0 - 0.00%
2025-10-20 0 0.395 0.385 0.395 0.395 0.395 10,000 3,950 0.3950 0.363 0.354 0.363 0.363 0.363 10,888 0.3628 -1.25%
2025-10-17 0 0.400 0.385 0.400 0.380 0.410 122,000 48,960 0.4013 0.367 0.354 0.367 0.349 0.377 132,835 0.3686 1.27%
2025-10-16 0 0.395 0.380 0.395 0.400 0.400 10,000 4,000 0.4000 0.363 0.349 0.363 0.367 0.367 10,888 0.3674 1.28%
2025-10-15 0 0.390 0.380 0.390 0.400 0.400 10,000 4,000 0.4000 0.358 0.349 0.358 0.367 0.367 10,888 0.3674 0.00%
2025-10-14 0 0.390 0.380 0.390 - - 0 0 - 0.358 0.349 0.358 - - 0 - -1.27%
2025-10-13 0 0.395 0.375 0.400 0.395 0.395 2,000 790 0.3950 0.363 0.344 0.367 0.363 0.363 2,178 0.3628 2.60%
2025-10-10 0 0.385 0.375 0.390 - - 0 0 - 0.354 0.344 0.358 - - 0 - 0.00%
2025-10-09 0 0.385 0.380 0.385 0.380 0.395 185,000 71,300 0.3854 0.354 0.349 0.354 0.349 0.363 201,430 0.3540 -1.28%
2025-10-08 0 0.390 0.390 0.395 - - 0 0 - 0.358 0.358 0.363 - - 0 - 0.00%
2025-10-06 0 0.390 0.380 0.390 0.390 0.390 2,000 780 0.3900 0.358 0.349 0.358 0.358 0.358 2,178 0.3582 0.00%
2025-10-03 0 0.390 0.385 0.395 0.390 0.395 34,000 13,410 0.3944 0.358 0.354 0.363 0.358 0.363 37,020 0.3622 -2.50%
2025-10-02 0 0.400 0.390 0.400 0.400 0.400 4,000 1,600 0.4000 0.367 0.358 0.367 0.367 0.367 4,355 0.3674 0.00%
2025-09-30 0 0.400 0.395 0.405 0.400 0.400 30,000 12,000 0.4000 0.367 0.363 0.372 0.367 0.367 32,664 0.3674 2.56%
2025-09-29 0 0.390 0.390 0.395 0.385 0.405 95,000 37,200 0.3916 0.358 0.358 0.363 0.354 0.372 103,437 0.3596 -3.70%
2025-09-26 0 0.405 0.380 0.420 0.405 0.425 100,000 40,720 0.4072 0.372 0.349 0.386 0.372 0.390 108,881 0.3740 0.00%
2025-09-25 0 0.405 0.380 0.405 0.410 0.410 8,000 3,280 0.4100 0.372 0.349 0.372 0.377 0.377 8,710 0.3766 6.58%
2025-09-24 0 0.380 0.380 0.400 0.375 0.385 12,000 4,580 0.3817 0.349 0.349 0.367 0.344 0.354 13,066 0.3505 -1.30%
2025-09-23 0 0.385 0.375 0.385 0.370 0.385 318,000 119,850 0.3769 0.354 0.344 0.354 0.340 0.354 346,242 0.3461 1.32%
2025-09-22 0 0.380 0.380 0.390 0.380 0.380 68,000 25,840 0.3800 0.349 0.349 0.358 0.349 0.349 74,039 0.3490 -1.30%
2025-09-19 0 0.385 0.385 0.395 0.380 0.400 49,000 19,170 0.3912 0.354 0.354 0.363 0.349 0.367 53,352 0.3593 -3.75%
2025-09-18 0 0.400 0.390 0.400 0.400 0.405 50,000 20,190 0.4038 0.367 0.358 0.367 0.367 0.372 54,441 0.3709 -1.23%
2025-09-17 0 0.405 0.400 0.405 0.390 0.425 162,000 65,600 0.4049 0.372 0.367 0.372 0.358 0.390 176,388 0.3719 -2.41%
2025-09-16 0 0.415 0.415 0.425 0.415 0.430 12,000 5,130 0.4275 0.381 0.381 0.390 0.381 0.395 13,066 0.3926 -2.35%
2025-09-15 0 0.425 0.415 0.425 0.405 0.435 72,000 30,010 0.4168 0.390 0.381 0.390 0.372 0.400 78,394 0.3828 3.66%
2025-09-12 0 0.410 0.410 0.420 0.390 0.410 48,000 19,080 0.3975 0.377 0.377 0.386 0.358 0.377 52,263 0.3651 -2.38%
2025-09-11 0 0.420 0.390 0.420 - - 0 0 - 0.386 0.358 0.386 - - 0 - 0.00%
2025-09-10 0 0.420 0.390 0.420 - - 0 0 - 0.386 0.358 0.386 - - 0 - 0.00%
2025-09-09 0 0.420 0.390 0.420 0.420 0.420 14,000 5,880 0.4200 0.386 0.358 0.386 0.386 0.386 15,243 0.3857 2.44%
2025-09-08 0 0.410 0.405 0.420 - - 0 0 - 0.377 0.372 0.386 - - 0 - 0.00%
2025-09-05 0 0.410 0.390 0.410 0.415 0.415 10,000 4,150 0.4150 0.377 0.358 0.377 0.381 0.381 10,888 0.3811 -1.20%
2025-09-04 0 0.415 0.390 0.415 - - 0 0 - 0.381 0.358 0.381 - - 0 - 0.00%
2025-09-03 0 0.415 0.395 0.415 0.420 0.420 10,000 4,200 0.4200 0.381 0.363 0.381 0.386 0.386 10,888 0.3857 0.00%
2025-09-02 0 0.415 0.390 0.415 0.415 0.415 10,000 4,150 0.4150 0.381 0.358 0.381 0.381 0.381 10,888 0.3811 1.22%
2025-09-01 0 0.410 0.410 0.415 0.400 0.415 22,000 9,030 0.4105 0.377 0.377 0.381 0.367 0.381 23,954 0.3770 0.00%
2025-08-29 0 0.410 0.390 0.410 0.410 0.410 10,000 4,100 0.4100 0.377 0.358 0.377 0.377 0.377 10,888 0.3766 3.80%
2025-08-28 0 0.395 0.390 0.395 0.395 0.420 510,000 201,900 0.3959 0.363 0.358 0.363 0.363 0.386 555,294 0.3636 -2.47%
2025-08-27 0 0.420 0.410 0.430 0.420 0.420 76,000 31,920 0.4200 0.372 0.363 0.381 0.372 0.372 85,815 0.3720 3.70%
2025-08-26 0 0.405 0.405 0.420 0.405 0.415 138,000 55,990 0.4057 0.359 0.359 0.372 0.359 0.368 155,821 0.3593 0.00%
2025-08-25 0 0.405 0.410 0.425 0.390 0.430 339,000 135,190 0.3988 0.359 0.363 0.376 0.345 0.381 382,778 0.3532 1.25%
2025-08-22 0 0.400 0.400 0.430 0.400 0.430 1,407,000 569,420 0.4047 0.354 0.354 0.381 0.354 0.381 1,588,698 0.3584 -2.44%
2025-08-21 0 0.410 0.390 0.410 - - 0 0 - 0.363 0.345 0.363 - - 0 - 0.00%
2025-08-20 0 0.410 0.410 0.420 0.400 0.410 68,000 27,860 0.4097 0.363 0.363 0.372 0.354 0.363 76,781 0.3628 0.00%
2025-08-19 0 0.410 0.400 0.415 - - 0 0 - 0.363 0.354 0.368 - - 0 - 0.00%
2025-08-18 0 0.410 0.410 0.420 0.400 0.400 16,000 6,400 0.4000 0.363 0.363 0.372 0.354 0.354 18,066 0.3543 -2.38%
2025-08-15 0 0.420 0.395 0.420 - - 0 0 - 0.372 0.350 0.372 - - 0 - 0.00%
2025-08-14 0 0.420 0.400 0.420 0.415 0.420 36,000 14,990 0.4164 0.372 0.354 0.372 0.368 0.372 40,649 0.3688 0.00%
2025-08-13 0 0.420 0.400 0.420 0.425 0.425 2,000 850 0.4250 0.372 0.354 0.372 0.376 0.376 2,258 0.3764 0.00%
2025-08-12 0 0.420 0.400 0.420 0.420 0.420 200,000 84,000 0.4200 0.372 0.354 0.372 0.372 0.372 225,828 0.3720 0.00%
2025-08-11 0 0.420 0.390 0.420 0.415 0.420 120,000 50,220 0.4185 0.372 0.345 0.372 0.368 0.372 135,497 0.3706 0.00%
2025-08-08 0 0.420 0.395 0.425 0.420 0.420 10,000 4,200 0.4200 0.372 0.350 0.376 0.372 0.372 11,291 0.3720 2.44%
2025-08-07 0 0.410 0.400 0.410 0.390 0.410 24,000 9,760 0.4067 0.363 0.354 0.363 0.345 0.363 27,099 0.3602 5.13%
2025-08-06 0 0.390 0.390 0.410 0.390 0.390 3,200 1,224 0.3825 0.345 0.345 0.363 0.345 0.345 3,613 0.3388 -4.88%
2025-08-05 0 0.410 0.390 0.410 0.410 0.410 40,000 16,400 0.4100 0.363 0.345 0.363 0.363 0.363 45,166 0.3631 1.23%
2025-08-04 0 0.405 0.405 0.410 0.375 0.405 72,000 28,790 0.3999 0.359 0.359 0.363 0.332 0.359 81,298 0.3541 1.25%
2025-08-01 0 0.400 0.375 0.405 0.365 0.415 380,000 146,330 0.3851 0.354 0.332 0.359 0.323 0.368 429,073 0.3410 0.00%
2025-07-31 0 0.400 0.395 0.425 0.400 0.440 260,000 106,800 0.4108 0.354 0.350 0.376 0.354 0.390 293,576 0.3638 -4.76%
2025-07-30 0 0.420 0.375 0.420 0.430 0.430 34,000 14,620 0.4300 0.372 0.332 0.372 0.381 0.381 38,391 0.3808 1.20%
2025-07-29 0 0.415 0.400 0.415 0.395 0.415 180,000 73,000 0.4056 0.368 0.354 0.368 0.350 0.368 203,245 0.3592 -4.60%
2025-07-28 0 0.435 0.400 0.435 - - 0 0 - 0.385 0.354 0.385 - - 0 - 0.00%
2025-07-25 0 0.435 0.400 0.435 - - 0 0 - 0.385 0.354 0.385 - - 0 - 0.00%
2025-07-24 0 0.435 0.410 0.435 0.440 0.440 100,000 44,000 0.4400 0.385 0.363 0.385 0.390 0.390 112,914 0.3897 -1.14%
2025-07-23 0 0.440 0.420 0.440 0.460 0.460 8,000 3,680 0.4600 0.390 0.372 0.390 0.407 0.407 9,033 0.4074 0.00%
2025-07-22 0 0.440 0.390 0.440 0.440 0.440 64,000 28,160 0.4400 0.390 0.345 0.390 0.390 0.390 72,265 0.3897 0.00%
2025-07-21 0 0.440 0.425 0.440 0.420 0.440 72,000 31,560 0.4383 0.390 0.376 0.390 0.372 0.390 81,298 0.3882 10.00%
2025-07-18 0 0.400 0.395 0.420 0.395 0.430 396,000 165,120 0.4170 0.354 0.350 0.372 0.350 0.381 447,139 0.3693 -3.61%
2025-07-17 0 0.415 0.415 0.420 0.415 0.420 124,000 51,590 0.4160 0.368 0.368 0.372 0.368 0.372 140,013 0.3685 1.22%
2025-07-16 0 0.410 0.410 0.420 0.405 0.405 12,000 4,860 0.4050 0.363 0.363 0.372 0.359 0.359 13,550 0.3587 1.23%
2025-07-15 0 0.405 0.395 0.405 0.395 0.420 66,000 26,540 0.4021 0.359 0.350 0.359 0.350 0.372 74,523 0.3561 -1.22%
2025-07-14 0 0.410 0.395 0.410 0.385 0.420 392,000 154,430 0.3940 0.363 0.350 0.363 0.341 0.372 442,622 0.3489 6.49%
2025-07-11 0 0.385 0.380 0.390 0.385 0.390 298,000 114,830 0.3853 0.341 0.337 0.345 0.341 0.345 336,483 0.3413 0.00%
2025-07-10 0 0.385 0.385 0.390 0.385 0.390 72,000 27,880 0.3872 0.341 0.341 0.345 0.341 0.345 81,298 0.3429 0.00%
2025-07-09 0 0.385 0.380 0.390 0.385 0.385 50,000 19,250 0.3850 0.341 0.337 0.345 0.341 0.341 56,457 0.3410 1.32%
2025-07-08 0 0.380 0.365 0.380 0.370 0.380 276,000 103,220 0.3740 0.337 0.323 0.337 0.328 0.337 311,642 0.3312 2.70%
2025-07-07 0 0.370 0.360 0.370 0.355 0.380 884,000 328,870 0.3720 0.328 0.319 0.328 0.314 0.337 998,158 0.3295 2.78%
2025-07-04 0 0.360 0.350 0.360 0.360 0.360 120,000 43,200 0.3600 0.319 0.310 0.319 0.319 0.319 135,497 0.3188 2.86%
2025-07-03 0 0.350 0.345 0.370 0.350 0.365 1,690,000 601,100 0.3557 0.310 0.306 0.328 0.310 0.323 1,908,244 0.3150 -1.41%
2025-07-02 0 0.355 0.345 0.355 0.355 0.355 88,000 31,240 0.3550 0.314 0.306 0.314 0.314 0.314 99,364 0.3144 0.00%
2025-06-30 0 0.355 0.350 0.355 0.355 0.355 6,000 2,130 0.3550 0.314 0.310 0.314 0.314 0.314 6,775 0.3144 0.00%
2025-06-27 0 0.355 0.350 0.355 0.350 0.355 466,000 164,920 0.3539 0.314 0.310 0.314 0.310 0.314 526,178 0.3134 0.00%
2025-06-26 0 0.355 0.350 0.355 0.350 0.355 26,000 9,200 0.3538 0.314 0.310 0.314 0.310 0.314 29,358 0.3134 1.43%
2025-06-25 0 0.350 0.345 0.350 0.340 0.350 190,000 66,480 0.3499 0.310 0.306 0.310 0.301 0.310 214,536 0.3099 1.45%
2025-06-24 0 0.345 0.345 0.350 0.330 0.350 152,000 51,800 0.3408 0.306 0.306 0.310 0.292 0.310 171,629 0.3018 -1.43%
2025-06-23 0 0.350 0.335 0.350 0.335 0.350 30,000 10,200 0.3400 0.310 0.297 0.310 0.297 0.310 33,874 0.3011 0.00%
2025-06-20 0 0.350 0.330 0.350 - - 0 0 - 0.310 0.292 0.310 - - 0 - 0.00%
2025-06-19 0 0.350 0.335 0.350 0.335 0.350 22,000 7,670 0.3486 0.310 0.297 0.310 0.297 0.310 24,841 0.3088 0.00%
2025-06-18 0 0.350 0.335 0.350 0.350 0.350 20,000 7,000 0.3500 0.310 0.297 0.310 0.310 0.310 22,583 0.3100 1.45%
2025-06-17 0 0.345 0.335 0.345 - - 0 0 - 0.306 0.297 0.306 - - 0 - -1.43%
2025-06-16 0 0.350 0.335 0.350 - - 0 0 - 0.310 0.297 0.310 - - 0 - 0.00%
2025-06-13 0 0.350 0.335 0.350 0.350 0.350 20,000 7,000 0.3500 0.310 0.297 0.310 0.310 0.310 22,583 0.3100 0.00%
2025-06-12 0 0.350 0.335 0.350 - - 0 0 - 0.310 0.297 0.310 - - 0 - 0.00%
2025-06-11 0 0.350 0.335 0.355 - - 0 0 - 0.310 0.297 0.314 - - 0 - 0.00%
2025-06-10 0 0.350 0.335 0.355 - - 0 0 - 0.310 0.297 0.314 - - 0 - 0.00%
2025-06-09 0 0.350 0.350 0.355 0.350 0.350 80,000 28,000 0.3500 0.310 0.310 0.314 0.310 0.310 90,331 0.3100 1.45%
2025-06-06 0 0.345 0.335 0.355 - - 0 0 - 0.306 0.297 0.314 - - 0 - 0.00%
2025-06-05 0 0.345 0.335 0.345 - - 0 0 - 0.306 0.297 0.306 - - 0 - 0.00%
2025-06-04 0 0.345 0.335 0.355 - - 0 0 - 0.306 0.297 0.314 - - 0 - 0.00%
2025-06-03 0 0.345 0.335 0.355 0.345 0.355 150,000 52,250 0.3483 0.306 0.297 0.314 0.306 0.314 169,371 0.3085 -2.82%
2025-06-02 0 0.355 0.350 0.355 0.355 0.380 84,000 30,070 0.3580 0.314 0.310 0.314 0.314 0.337 94,848 0.3170 -5.33%
2025-05-30 0 0.375 0.360 0.375 0.360 0.375 8,000 2,940 0.3675 0.332 0.319 0.332 0.319 0.332 9,033 0.3255 1.35%
2025-05-29 0 0.370 0.350 0.375 0.370 0.370 15,000 5,510 0.3673 0.328 0.310 0.332 0.328 0.328 16,937 0.3253 0.00%
2025-05-28 0 0.370 0.350 0.375 - - 0 0 - 0.328 0.310 0.332 - - 0 - 0.00%
2025-05-27 0 0.370 0.350 0.370 - - 0 0 - 0.328 0.310 0.328 - - 0 - 0.00%
2025-05-26 0 0.370 0.350 0.370 0.370 0.370 6,000 2,220 0.3700 0.328 0.310 0.328 0.328 0.328 6,775 0.3277 -1.33%
2025-05-23 0 0.375 0.350 0.375 - - 0 0 - 0.332 0.310 0.332 - - 0 - 0.00%
2025-05-22 0 0.375 0.350 0.375 0.350 0.375 22,000 8,150 0.3705 0.332 0.310 0.332 0.310 0.332 24,841 0.3281 0.00%
2025-05-21 0 0.375 0.350 0.375 - - 0 0 - 0.332 0.310 0.332 - - 0 - 0.00%
2025-05-20 0 0.375 0.360 0.375 0.360 0.375 8,000 2,970 0.3713 0.332 0.319 0.332 0.319 0.332 9,033 0.3288 2.74%
2025-05-19 0 0.365 0.345 0.380 - - 0 0 - 0.323 0.306 0.337 - - 0 - 0.00%
2025-05-16 0 0.365 0.345 0.365 0.345 0.370 30,000 10,960 0.3653 0.323 0.306 0.323 0.306 0.328 33,874 0.3236 1.39%
2025-05-15 0 0.360 0.345 0.370 0.360 0.360 20,000 7,200 0.3600 0.319 0.306 0.328 0.319 0.319 22,583 0.3188 2.86%
2025-05-14 0 0.350 0.345 0.350 0.350 0.365 220,000 77,300 0.3514 0.310 0.306 0.310 0.310 0.323 248,410 0.3112 0.00%
2025-05-13 0 0.350 0.345 0.350 0.345 0.385 466,000 165,830 0.3559 0.310 0.306 0.310 0.306 0.341 526,178 0.3152 -10.26%
2025-05-12 0 0.390 0.380 0.390 0.380 0.390 14,000 5,420 0.3871 0.345 0.337 0.345 0.337 0.345 15,808 0.3429 2.63%
2025-05-09 0 0.380 0.360 0.380 0.360 0.385 45,500 17,250 0.3791 0.337 0.319 0.337 0.319 0.341 51,376 0.3358 -1.30%
2025-05-08 0 0.385 0.360 0.385 0.385 0.385 70,000 26,950 0.3850 0.341 0.319 0.341 0.341 0.341 79,040 0.3410 2.67%
2025-05-07 0 0.375 0.365 0.380 0.365 0.365 2,000 730 0.3650 0.332 0.323 0.337 0.323 0.323 2,258 0.3233 -1.32%
2025-05-06 0 0.380 0.370 0.380 - - 0 0 - 0.337 0.328 0.337 - - 0 - 0.00%
2025-05-02 0 0.380 0.365 0.380 - - 0 0 - 0.337 0.323 0.337 - - 0 - 0.00%
2025-04-30 0 0.380 0.375 0.380 0.380 0.380 110,000 41,800 0.3800 0.337 0.332 0.337 0.337 0.337 124,205 0.3365 0.00%
2025-04-29 0 0.380 0.355 0.380 0.380 0.380 30,000 11,400 0.3800 0.337 0.314 0.337 0.337 0.337 33,874 0.3365 2.70%
2025-04-28 0 0.370 0.370 0.375 0.360 0.375 44,000 16,460 0.3741 0.328 0.328 0.332 0.319 0.332 49,682 0.3313 -1.33%
2025-04-25 0 0.375 0.350 0.375 - - 0 0 - 0.332 0.310 0.332 - - 0 - 0.00%
2025-04-24 0 0.375 0.360 0.375 0.360 0.375 22,000 8,220 0.3736 0.332 0.319 0.332 0.319 0.332 24,841 0.3309 1.35%
2025-04-23 0 0.370 0.370 0.375 - - 0 0 - 0.328 0.328 0.332 - - 0 - 0.00%
2025-04-22 0 0.370 0.370 0.375 0.345 0.370 12,000 4,290 0.3575 0.328 0.328 0.332 0.306 0.328 13,550 0.3166 0.00%
2025-04-17 0 0.370 0.345 0.370 0.370 0.370 100,000 37,000 0.3700 0.328 0.306 0.328 0.328 0.328 112,914 0.3277 0.00%
2025-04-16 0 0.370 0.350 0.370 - - 0 0 - 0.328 0.310 0.328 - - 0 - 0.00%
2025-04-15 0 0.370 0.350 0.370 0.370 0.375 32,000 11,950 0.3734 0.328 0.310 0.328 0.328 0.332 36,132 0.3307 1.37%
2025-04-14 0 0.365 0.365 0.370 0.365 0.370 488,000 178,270 0.3653 0.323 0.323 0.328 0.323 0.328 551,020 0.3235 2.82%
2025-04-11 0 0.355 0.345 0.355 0.355 0.360 40,000 14,300 0.3575 0.314 0.306 0.314 0.314 0.319 45,166 0.3166 0.00%
2025-04-10 0 0.355 0.345 0.360 0.335 0.370 310,000 108,150 0.3489 0.314 0.306 0.319 0.297 0.328 350,033 0.3090 -1.39%
2025-04-09 0 0.360 0.360 0.365 - - 0 0 - 0.319 0.319 0.323 - - 0 - 0.00%
2025-04-08 0 0.360 0.330 0.360 0.365 0.365 10,000 3,650 0.3650 0.319 0.292 0.319 0.323 0.323 11,291 0.3233 -2.70%
2025-04-07 0 0.370 0.335 0.380 - - 0 0 - 0.328 0.297 0.337 - - 0 - 0.00%
2025-04-03 0 0.370 0.330 0.375 0.370 0.370 10,000 3,700 0.3700 0.328 0.292 0.332 0.328 0.328 11,291 0.3277 1.37%
2025-04-02 0 0.365 0.330 0.370 0.350 0.365 30,000 10,750 0.3583 0.323 0.292 0.328 0.310 0.323 33,874 0.3174 5.80%
2025-04-01 0 0.345 0.330 0.350 0.340 0.345 30,000 10,300 0.3433 0.306 0.292 0.310 0.301 0.306 33,874 0.3041 -1.43%
2025-03-31 0 0.350 0.340 0.355 0.340 0.350 293,200 100,060 0.3413 0.310 0.301 0.314 0.301 0.310 331,063 0.3022 -5.41%
2025-03-28 0 0.370 0.335 0.370 0.335 0.375 56,000 19,910 0.3555 0.328 0.297 0.328 0.297 0.332 63,232 0.3149 0.00%
2025-03-27 0 0.370 0.360 0.375 0.345 0.370 36,000 13,240 0.3678 0.328 0.319 0.332 0.306 0.328 40,649 0.3257 2.78%
2025-03-26 0 0.360 0.335 0.360 0.365 0.370 30,000 11,000 0.3667 0.319 0.297 0.319 0.323 0.328 33,874 0.3247 2.86%
2025-03-25 0 0.350 0.330 0.350 - - 0 0 - 0.310 0.292 0.310 - - 0 - 0.00%
2025-03-24 0 0.350 0.330 0.350 0.320 0.350 786,000 257,390 0.3275 0.310 0.292 0.310 0.283 0.310 887,503 0.2900 0.00%
2025-03-21 0 0.350 0.335 0.350 0.320 0.375 750,000 246,060 0.3281 0.310 0.297 0.310 0.283 0.332 846,854 0.2906 -2.78%
2025-03-20 0 0.360 0.340 0.360 0.340 0.380 384,000 137,460 0.3580 0.319 0.301 0.319 0.301 0.337 433,589 0.3170 -4.00%
2025-03-19 0 0.375 0.330 0.375 0.375 0.380 48,000 18,040 0.3758 0.332 0.292 0.332 0.332 0.337 54,199 0.3328 0.00%
2025-03-18 0 0.375 0.335 0.375 0.330 0.380 42,000 15,810 0.3764 0.332 0.297 0.332 0.292 0.337 47,424 0.3334 4.17%
2025-03-17 0 0.360 0.360 0.370 0.360 0.370 17,000 6,200 0.3647 0.319 0.319 0.328 0.319 0.328 19,195 0.3230 0.00%
2025-03-14 0 0.360 0.330 0.360 0.360 0.360 10,000 3,600 0.3600 0.319 0.292 0.319 0.319 0.319 11,291 0.3188 -4.00%
2025-03-13 0 0.375 0.335 0.375 0.375 0.380 442,000 165,800 0.3751 0.332 0.297 0.332 0.332 0.337 499,079 0.3322 1.35%
2025-03-12 0 0.370 0.340 0.370 0.370 0.370 362,000 133,940 0.3700 0.328 0.301 0.328 0.328 0.328 408,748 0.3277 -1.33%
2025-03-11 0 0.375 0.340 0.375 - - 0 0 - 0.332 0.301 0.332 - - 0 - 0.00%
2025-03-10 0 0.375 0.360 0.375 0.350 0.375 12,000 4,400 0.3667 0.332 0.319 0.332 0.310 0.332 13,550 0.3247 0.00%
2025-03-07 0 0.375 0.350 0.375 0.375 0.375 52,000 18,400 0.3538 0.332 0.310 0.332 0.332 0.332 58,715 0.3134 0.00%
2025-03-06 0 0.375 0.350 0.375 0.350 0.380 120,000 44,600 0.3717 0.332 0.310 0.332 0.310 0.337 135,497 0.3292 2.74%
2025-03-05 0 0.365 0.330 0.365 0.365 0.365 20,000 7,300 0.3650 0.323 0.292 0.323 0.323 0.323 22,583 0.3233 1.39%
2025-03-04 0 0.360 0.320 0.360 - - 0 0 - 0.319 0.283 0.319 - - 0 - 0.00%
2025-03-03 0 0.360 0.320 0.360 - - 0 0 - 0.319 0.283 0.319 - - 0 - 0.00%
2025-02-28 0 0.360 0.320 0.360 0.360 0.370 120,000 44,200 0.3683 0.319 0.283 0.319 0.319 0.328 135,497 0.3262 -2.70%
2025-02-27 0 0.370 0.320 0.370 - - 0 0 - 0.328 0.283 0.328 - - 0 - 0.00%
2025-02-26 0 0.370 0.360 0.370 0.360 0.370 104,536 38,622 0.3695 0.328 0.319 0.328 0.319 0.328 118,036 0.3272 2.78%
2025-02-25 0 0.360 0.360 0.370 - - 0 0 - 0.319 0.319 0.328 - - 0 - 0.00%
2025-02-24 0 0.360 0.360 0.365 0.360 0.360 12,000 4,320 0.3600 0.319 0.319 0.323 0.319 0.319 13,550 0.3188 0.00%
2025-02-21 0 0.360 0.350 0.360 0.350 0.360 70,000 25,000 0.3571 0.319 0.310 0.319 0.310 0.319 79,040 0.3163 1.41%
2025-02-20 0 0.355 0.320 0.355 0.360 0.360 110,000 39,600 0.3600 0.314 0.283 0.314 0.319 0.319 124,205 0.3188 -1.39%
2025-02-19 0 0.360 0.350 0.360 0.360 0.360 8,000 2,880 0.3600 0.319 0.310 0.319 0.319 0.319 9,033 0.3188 0.00%
2025-02-18 0 0.360 0.340 0.360 0.360 0.360 20,000 7,200 0.3600 0.319 0.301 0.319 0.319 0.319 22,583 0.3188 2.86%
2025-02-17 0 0.350 0.340 0.355 0.350 0.350 20,000 7,000 0.3500 0.310 0.301 0.314 0.310 0.310 22,583 0.3100 0.00%
2025-02-14 0 0.350 0.335 0.350 0.330 0.360 159,000 53,895 0.3390 0.310 0.297 0.310 0.292 0.319 179,533 0.3002 0.00%
2025-02-13 0 0.350 0.340 0.350 0.340 0.355 70,000 24,150 0.3450 0.310 0.301 0.310 0.301 0.314 79,040 0.3055 2.94%
2025-02-12 0 0.340 0.320 0.340 0.340 0.340 20,000 6,800 0.3400 0.301 0.283 0.301 0.301 0.301 22,583 0.3011 0.00%
2025-02-11 0 0.340 0.310 0.340 - - 0 0 - 0.301 0.275 0.301 - - 0 - 0.00%
2025-02-10 0 0.340 0.320 0.340 0.340 0.340 74,000 25,160 0.3400 0.301 0.283 0.301 0.301 0.301 83,556 0.3011 0.00%
2025-02-07 0 0.340 0.340 0.345 0.340 0.340 66,000 22,440 0.3400 0.301 0.301 0.306 0.301 0.301 74,523 0.3011 0.00%
2025-02-06 0 0.340 0.330 0.340 0.330 0.350 30,000 10,100 0.3367 0.301 0.292 0.301 0.292 0.310 33,874 0.2982 4.62%
2025-02-05 0 0.325 0.305 0.330 0.300 0.330 108,000 33,590 0.3110 0.288 0.270 0.292 0.266 0.292 121,947 0.2754 -1.52%
2025-02-04 0 0.330 0.305 0.330 0.330 0.330 60,000 19,800 0.3300 0.292 0.270 0.292 0.292 0.292 67,748 0.2923 3.13%
2025-02-03 0 0.320 0.320 0.355 - - 0 0 - 0.283 0.283 0.314 - - 0 - 0.00%
2025-01-28 0 0.320 0.300 0.340 - - 0 0 - 0.283 0.266 0.301 - - 0 - 0.00%
2025-01-27 0 0.320 0.320 0.355 0.320 0.320 20,000 6,400 0.3200 0.283 0.283 0.314 0.283 0.283 22,583 0.2834 -3.03%
2025-01-24 0 0.330 0.320 0.350 0.330 0.330 100,000 33,000 0.3300 0.292 0.283 0.310 0.292 0.292 112,914 0.2923 0.00%
2025-01-23 0 0.330 0.320 0.350 - - 0 0 - 0.292 0.283 0.310 - - 0 - 0.00%
2025-01-22 0 0.330 0.320 0.340 0.320 0.330 102,000 33,640 0.3298 0.292 0.283 0.301 0.283 0.292 115,172 0.2921 0.00%
2025-01-21 0 0.330 0.320 0.335 0.315 0.345 224,000 72,910 0.3255 0.292 0.283 0.297 0.279 0.306 252,927 0.2883 3.13%
2025-01-20 0 0.320 0.320 0.335 0.320 0.340 666,000 218,220 0.3277 0.283 0.283 0.297 0.283 0.301 752,006 0.2902 1.59%
2025-01-17 0 0.315 0.310 0.315 0.315 0.315 20,000 6,300 0.3150 0.279 0.275 0.279 0.279 0.279 22,583 0.2790 1.61%
2025-01-16 0 0.310 0.310 0.320 0.300 0.320 30,000 9,200 0.3067 0.275 0.275 0.283 0.266 0.283 33,874 0.2716 0.00%
2025-01-15 0 0.310 0.300 0.320 0.310 0.320 210,000 65,700 0.3129 0.275 0.266 0.283 0.275 0.283 237,119 0.2771 0.00%
2025-01-14 0 0.310 0.280 0.340 - - 0 0 - 0.275 0.248 0.301 - - 0 - 0.00%
2025-01-13 0 0.310 0.280 0.340 - - 0 0 - 0.275 0.248 0.301 - - 0 - 0.00%
2025-01-10 0 0.310 0.285 0.340 - - 0 0 - 0.275 0.252 0.301 - - 0 - 0.00%
2025-01-09 0 0.310 0.285 0.340 - - 0 0 - 0.275 0.252 0.301 - - 0 - 0.00%
2025-01-08 0 0.310 0.285 0.340 - - 0 0 - 0.275 0.252 0.301 - - 0 - 0.00%
2025-01-07 0 0.310 0.285 0.310 - - 0 0 - 0.275 0.252 0.275 - - 0 - 0.00%
2025-01-06 0 0.310 0.280 0.340 - - 0 0 - 0.275 0.248 0.301 - - 0 - 0.00%
2025-01-03 0 0.310 0.305 0.310 0.300 0.315 74,000 22,600 0.3054 0.275 0.270 0.275 0.266 0.279 83,556 0.2705 3.33%
2025-01-02 0 0.300 0.300 0.320 0.280 0.300 30,000 8,920 0.2973 0.266 0.266 0.283 0.248 0.266 33,874 0.2633 0.00%
2024-12-31 0 0.300 0.300 0.305 0.280 0.300 54,000 15,200 0.2815 0.266 0.266 0.270 0.248 0.266 60,973 0.2493 0.00%
2024-12-30 0 0.300 0.280 0.305 0.300 0.305 100,000 30,150 0.3015 0.266 0.248 0.270 0.266 0.270 112,914 0.2670 0.00%
2024-12-27 0 0.300 0.300 0.305 0.300 0.300 38,000 11,400 0.3000 0.266 0.266 0.270 0.266 0.266 42,907 0.2657 0.00%
2024-12-24 0 0.300 0.300 0.305 0.300 0.300 50,000 15,000 0.3000 0.266 0.266 0.270 0.266 0.266 56,457 0.2657 0.00%
2024-12-23 0 0.300 0.280 0.300 0.300 0.300 30,000 9,000 0.3000 0.266 0.248 0.266 0.266 0.266 33,874 0.2657 0.00%
2024-12-20 0 0.300 0.280 0.300 - - 0 0 - 0.266 0.248 0.266 - - 0 - 0.00%
2024-12-19 0 0.300 0.280 0.300 0.300 0.300 10,000 3,000 0.3000 0.266 0.248 0.266 0.266 0.266 11,291 0.2657 0.00%
2024-12-18 0 0.300 0.270 0.300 0.300 0.300 110,000 33,000 0.3000 0.266 0.239 0.266 0.266 0.266 124,205 0.2657 0.00%
2024-12-17 0 0.300 0.280 0.305 0.280 0.300 42,000 12,560 0.2990 0.266 0.248 0.270 0.248 0.266 47,424 0.2648 -1.64%
2024-12-16 0 0.305 0.300 0.305 0.305 0.305 4,000 1,220 0.3050 0.270 0.266 0.270 0.270 0.270 4,517 0.2701 0.99%
2024-12-13 0 0.320 0.310 0.315 0.315 0.320 116,000 36,580 0.3153 0.267 0.259 0.263 0.263 0.267 138,787 0.2636 1.59%
2024-12-12 0 0.315 0.315 0.320 0.315 0.315 234,000 73,710 0.3150 0.263 0.263 0.267 0.263 0.263 279,967 0.2633 0.00%
2024-12-11 0 0.315 0.300 0.315 0.310 0.320 206,000 64,990 0.3155 0.263 0.251 0.263 0.259 0.267 246,466 0.2637 5.00%
2024-12-10 0 0.300 0.300 0.320 0.280 0.320 304,000 92,450 0.3041 0.251 0.251 0.267 0.234 0.267 363,717 0.2542 -3.23%
2024-12-09 0 0.310 0.280 0.310 0.315 0.320 18,000 5,720 0.3178 0.259 0.234 0.259 0.263 0.267 21,536 0.2656 -1.59%
2024-12-06 0 0.315 0.310 0.320 0.310 0.320 60,000 18,900 0.3150 0.263 0.259 0.267 0.259 0.267 71,786 0.2633 3.28%
2024-12-05 0 0.305 0.285 0.320 - - 0 0 - 0.255 0.238 0.267 - - 0 - 0.00%
2024-12-04 0 0.305 0.305 0.310 0.285 0.310 14,000 4,230 0.3021 0.255 0.255 0.259 0.238 0.259 16,750 0.2525 0.00%
2024-12-03 0 0.305 0.300 0.305 0.300 0.310 132,000 40,200 0.3045 0.255 0.251 0.255 0.251 0.259 157,930 0.2545 1.67%
2024-12-02 0 0.300 0.280 0.300 0.300 0.310 238,000 72,990 0.3067 0.251 0.234 0.251 0.251 0.259 284,752 0.2563 1.69%
2024-11-29 0 0.295 0.285 0.295 0.280 0.300 334,000 97,980 0.2934 0.247 0.238 0.247 0.234 0.251 399,610 0.2452 5.36%
2024-11-28 0 0.280 0.255 0.285 - - 0 0 - 0.234 0.213 0.238 - - 0 - 0.00%
2024-11-27 0 0.280 0.265 0.285 0.265 0.280 13,000 3,565 0.2742 0.234 0.221 0.238 0.221 0.234 15,554 0.2292 1.82%
2024-11-26 0 0.275 0.275 0.280 - - 0 0 - 0.230 0.230 0.234 - - 0 - 0.00%
2024-11-25 0 0.275 0.255 0.300 - - 0 0 - 0.230 0.213 0.251 - - 0 - 0.00%
2024-11-22 0 0.275 0.255 0.275 0.270 0.275 10,000 2,730 0.2730 0.230 0.213 0.230 0.226 0.230 11,964 0.2282 1.85%
2024-11-21 0 0.270 0.255 0.270 0.255 0.270 32,000 8,610 0.2691 0.226 0.213 0.226 0.213 0.226 38,286 0.2249 1.89%
2024-11-20 0 0.265 0.255 0.270 0.250 0.270 484,000 121,890 0.2518 0.221 0.213 0.226 0.209 0.226 579,076 0.2105 -7.02%
2024-11-19 0 0.285 0.260 0.285 0.280 0.285 8,000 2,260 0.2825 0.238 0.217 0.238 0.234 0.238 9,572 0.2361 9.62%
2024-11-18 0 0.260 0.260 0.280 0.260 0.260 33,068 8,717 0.2636 0.217 0.217 0.234 0.217 0.217 39,564 0.2203 -8.77%
2024-11-15 0 0.285 0.265 0.290 0.260 0.285 70,000 18,400 0.2629 0.238 0.221 0.242 0.217 0.238 83,751 0.2197 1.79%
2024-11-14 0 0.280 0.255 0.280 0.275 0.280 42,000 11,600 0.2762 0.234 0.213 0.234 0.230 0.234 50,250 0.2308 0.00%
2024-11-13 0 0.280 0.260 0.285 0.255 0.280 44,000 11,640 0.2645 0.234 0.217 0.238 0.213 0.234 52,643 0.2211 -3.45%
2024-11-12 0 0.290 0.265 0.290 0.290 0.290 20,000 5,700 0.2850 0.242 0.221 0.242 0.242 0.242 23,929 0.2382 -3.33%
2024-11-11 0 0.300 0.275 0.300 0.305 0.310 24,001 7,290 0.3037 0.251 0.230 0.251 0.255 0.259 28,716 0.2539 1.69%
2024-11-08 0 0.295 0.270 0.305 0.295 0.300 12,000 3,550 0.2958 0.247 0.226 0.255 0.247 0.251 14,357 0.2473 0.00%
2024-11-07 0 0.295 0.270 0.300 - - 0 0 - 0.247 0.226 0.251 - - 0 - 0.00%
2024-11-06 0 0.295 0.260 0.300 0.295 0.295 8,000 2,360 0.2950 0.247 0.217 0.251 0.247 0.247 9,572 0.2466 0.00%
2024-11-05 0 0.295 0.265 0.300 0.295 0.325 22,000 6,640 0.3018 0.247 0.221 0.251 0.247 0.272 26,322 0.2523 0.00%
2024-11-04 0 0.295 0.265 0.295 0.295 0.295 8,000 2,360 0.2950 0.247 0.221 0.247 0.247 0.247 9,572 0.2466 3.51%
2024-11-01 0 0.285 0.260 0.285 - - 0 0 - 0.238 0.217 0.238 - - 0 - 0.00%
2024-10-31 0 0.285 0.260 0.320 - - 0 0 - 0.238 0.217 0.267 - - 0 - 0.00%
2024-10-30 0 0.285 0.260 0.310 - - 0 0 - 0.238 0.217 0.259 - - 0 - 0.00%
2024-10-29 0 0.285 0.285 0.310 0.260 0.295 16,000 4,630 0.2894 0.238 0.238 0.259 0.217 0.247 19,143 0.2419 -3.39%
2024-10-28 0 0.295 0.295 0.310 0.295 0.295 2,000 590 0.2950 0.247 0.247 0.259 0.247 0.247 2,393 0.2466 1.72%
2024-10-25 0 0.290 0.260 0.290 0.290 0.290 70,000 20,300 0.2900 0.242 0.217 0.242 0.242 0.242 83,751 0.2424 1.75%
2024-10-24 0 0.285 0.270 0.285 0.250 0.285 74,000 19,430 0.2626 0.238 0.226 0.238 0.209 0.238 88,536 0.2195 -1.72%
2024-10-23 0 0.290 0.270 0.290 0.285 0.305 22,000 6,520 0.2964 0.242 0.226 0.242 0.238 0.255 26,322 0.2477 -7.94%
2024-10-22 0 0.315 0.285 0.315 0.285 0.320 88,000 25,290 0.2874 0.263 0.238 0.263 0.238 0.267 105,287 0.2402 12.50%
2024-10-21 0 0.280 0.275 0.280 0.255 0.285 160,000 45,060 0.2816 0.234 0.230 0.234 0.213 0.238 191,430 0.2354 0.00%
2024-10-18 0 0.280 0.260 0.280 0.280 0.285 20,000 5,650 0.2825 0.234 0.217 0.234 0.234 0.238 23,929 0.2361 1.82%
2024-10-17 0 0.275 0.275 0.285 0.275 0.295 168,000 47,360 0.2819 0.230 0.230 0.238 0.230 0.247 201,002 0.2356 1.85%
2024-10-16 0 0.270 0.265 0.275 0.255 0.280 176,000 48,800 0.2773 0.226 0.221 0.230 0.213 0.234 210,573 0.2317 -3.57%
2024-10-15 0 0.280 0.255 0.280 0.285 0.285 10,000 2,850 0.2850 0.234 0.213 0.234 0.238 0.238 11,964 0.2382 0.00%
2024-10-14 0 0.280 0.255 0.280 0.285 0.285 10,000 2,850 0.2850 0.234 0.213 0.234 0.238 0.238 11,964 0.2382 -1.75%
2024-10-10 0 0.285 0.280 0.285 0.280 0.295 82,000 23,440 0.2859 0.238 0.234 0.238 0.234 0.247 98,108 0.2389 0.00%
2024-10-09 0 0.285 0.265 0.285 - - 0 0 - 0.238 0.221 0.238 - - 0 - -1.72%
2024-10-08 0 0.290 0.285 0.290 0.280 0.300 310,000 89,630 0.2891 0.242 0.238 0.242 0.234 0.251 370,896 0.2417 -3.33%
2024-10-07 0 0.300 0.290 0.295 0.275 0.305 376,000 105,420 0.2804 0.251 0.242 0.247 0.230 0.255 449,861 0.2343 9.09%
2024-10-04 0 0.275 0.260 0.275 0.255 0.275 460,000 121,770 0.2647 0.230 0.217 0.230 0.213 0.230 550,362 0.2213 7.84%
2024-10-03 0 0.255 0.250 0.260 0.250 0.260 176,000 45,300 0.2574 0.213 0.209 0.217 0.209 0.217 210,573 0.2151 -3.77%
2024-10-02 0 0.265 0.249 0.265 0.246 0.270 132,000 34,542 0.2617 0.221 0.208 0.221 0.206 0.226 157,930 0.2187 3.92%
2024-09-30 0 0.255 0.240 0.255 0.240 0.255 113,600 28,299 0.2491 0.213 0.201 0.213 0.201 0.213 135,915 0.2082 2.41%
2024-09-27 0 0.249 0.249 0.250 0.249 0.250 158,000 39,348 0.2490 0.208 0.208 0.209 0.208 0.209 189,037 0.2081 1.63%
2024-09-26 0 0.245 0.235 0.248 0.235 0.248 8,000 1,946 0.2433 0.205 0.196 0.207 0.196 0.207 9,572 0.2033 -1.21%
2024-09-25 0 0.248 0.235 0.248 0.249 0.249 6,000 1,494 0.2490 0.207 0.196 0.207 0.208 0.208 7,179 0.2081 3.33%
2024-09-24 0 0.240 0.235 0.240 0.240 0.240 2,000 480 0.2400 0.201 0.196 0.201 0.201 0.201 2,393 0.2006 -3.61%
2024-09-23 0 0.249 0.236 0.250 - - 0 0 - 0.208 0.197 0.209 - - 0 - 0.00%
2024-09-20 0 0.249 0.236 0.249 - - 0 0 - 0.208 0.197 0.208 - - 0 - 0.00%
2024-09-19 0 0.249 0.235 0.249 - - 0 0 - 0.208 0.196 0.208 - - 0 - 0.00%
2024-09-17 0 0.249 0.237 0.249 - - 0 0 - 0.208 0.198 0.208 - - 0 - 0.00%
2024-09-16 0 0.249 0.235 0.249 - - 0 0 - 0.208 0.196 0.208 - - 0 - 0.00%
2024-09-13 0 0.249 0.236 0.249 0.249 0.250 52,000 12,960 0.2492 0.208 0.197 0.208 0.208 0.209 62,215 0.2083 0.00%
2024-09-12 0 0.249 0.235 0.249 0.245 0.250 34,000 8,448 0.2485 0.208 0.196 0.208 0.205 0.209 40,679 0.2077 4.18%
2024-09-11 0 0.239 0.230 0.246 0.232 0.239 27,000 6,373 0.2360 0.200 0.192 0.206 0.194 0.200 32,304 0.1973 -3.63%
2024-09-10 0 0.248 0.233 0.249 - - 0 0 - 0.207 0.195 0.208 - - 0 - 0.00%
2024-09-09 0 0.248 0.232 0.248 0.250 0.250 18,000 4,500 0.2500 0.207 0.194 0.207 0.209 0.209 21,536 0.2090 6.90%
2024-09-05 0 0.232 0.232 0.250 - - 0 0 - 0.194 0.194 0.209 - - 0 - 0.00%
2024-09-04 0 0.232 0.230 0.250 - - 0 0 - 0.194 0.192 0.209 - - 0 - 0.00%
2024-09-03 0 0.232 0.230 0.249 - - 1,000 226 0.2260 0.194 0.192 0.208 - - 1,196 0.1889 0.00%
2024-09-02 0 0.232 0.230 0.250 - - 0 0 - 0.194 0.192 0.209 - - 0 - 0.00%
2024-08-30 0 0.232 0.231 0.249 0.232 0.232 62,000 14,384 0.2320 0.194 0.193 0.208 0.194 0.194 74,179 0.1939 -0.43%
2024-08-29 0 0.233 0.232 0.250 0.233 0.250 36,000 8,456 0.2349 0.195 0.194 0.209 0.195 0.209 43,072 0.1963 -2.10%
2024-08-28 0 0.248 0.248 0.255 - - 0 0 - 0.199 0.199 0.205 - - 0 - 0.00%
2024-08-27 0 0.248 0.248 0.260 - - 0 0 - 0.199 0.199 0.209 - - 0 - 0.00%
2024-08-26 0 0.248 0.240 0.248 - - 0 0 - 0.199 0.193 0.199 - - 0 - 0.00%
2024-08-23 0 0.248 0.235 0.250 - - 0 0 - 0.199 0.188 0.201 - - 0 - 0.00%
2024-08-22 0 0.248 0.233 0.250 0.228 0.248 64,000 15,216 0.2378 0.199 0.187 0.201 0.183 0.199 79,789 0.1907 3.33%
2024-08-21 0 0.240 0.234 0.250 - - 0 0 - 0.193 0.188 0.201 - - 0 - 0.00%
2024-08-20 0 0.240 0.238 0.260 0.240 0.240 47,000 11,276 0.2399 0.193 0.191 0.209 0.193 0.193 58,595 0.1924 0.00%
2024-08-19 0 0.240 0.238 0.255 - - 0 0 - 0.193 0.191 0.205 - - 0 - 0.00%
2024-08-16 0 0.240 0.240 0.250 0.240 0.250 26,000 6,260 0.2408 0.193 0.193 0.201 0.193 0.201 32,414 0.1931 -4.00%
2024-08-15 0 0.250 0.232 0.250 0.245 0.250 500,000 124,980 0.2500 0.201 0.186 0.201 0.197 0.201 623,354 0.2005 0.00%
2024-08-14 0 0.250 0.229 0.260 - - 0 0 - 0.201 0.184 0.209 - - 0 - 0.00%
2024-08-13 0 0.250 0.250 0.270 0.249 0.250 120,000 29,992 0.2499 0.201 0.201 0.217 0.200 0.201 149,605 0.2005 0.00%
2024-08-12 0 0.250 0.232 0.250 - - 0 0 - 0.201 0.186 0.201 - - 0 - 0.00%
2024-08-09 0 0.250 0.229 0.250 0.250 0.250 2,000 500 0.2500 0.201 0.184 0.201 0.201 0.201 2,493 0.2005 5.93%
2024-08-08 0 0.236 0.230 0.250 - - 0 0 - 0.189 0.184 0.201 - - 0 - 0.00%
2024-08-07 0 0.236 0.236 0.250 0.233 0.233 192,000 44,736 0.2330 0.189 0.189 0.201 0.187 0.187 239,368 0.1869 -5.60%
2024-08-06 0 0.250 0.250 0.260 0.243 0.250 330,000 82,370 0.2496 0.201 0.201 0.209 0.195 0.201 411,414 0.2002 4.17%
2024-08-05 0 0.240 0.240 0.242 0.224 0.224 10,000 2,240 0.2240 0.193 0.193 0.194 0.180 0.180 12,467 0.1797 0.00%
2024-08-02 0 0.240 0.226 0.240 0.233 0.242 48,000 11,282 0.2350 0.193 0.181 0.193 0.187 0.194 59,842 0.1885 -2.04%
2024-08-01 0 0.245 0.233 0.245 0.244 0.245 250,000 61,242 0.2450 0.197 0.187 0.197 0.196 0.197 311,677 0.1965 0.00%
2024-07-31 0 0.245 0.230 0.246 0.245 0.245 2,000 490 0.2450 0.197 0.184 0.197 0.197 0.197 2,493 0.1965 5.60%
2024-07-30 0 0.232 0.220 0.250 - - 0 0 - 0.186 0.176 0.201 - - 0 - 0.00%
2024-07-29 0 0.232 0.225 0.241 0.232 0.249 122,000 28,822 0.2362 0.186 0.180 0.193 0.186 0.200 152,098 0.1895 -10.77%
2024-07-26 0 0.260 0.241 0.260 - - 0 0 - 0.209 0.193 0.209 - - 0 - 0.00%
2024-07-25 0 0.260 0.239 0.260 - - 0 0 - 0.209 0.192 0.209 - - 0 - 0.00%
2024-07-24 0 0.260 0.240 0.265 0.260 0.260 4,000 1,040 0.2600 0.209 0.193 0.213 0.209 0.209 4,987 0.2085 4.00%
2024-07-23 0 0.250 0.234 0.255 - - 0 0 - 0.201 0.188 0.205 - - 0 - 0.00%
2024-07-22 0 0.250 0.231 0.250 0.250 0.250 2,000 500 0.2500 0.201 0.185 0.201 0.201 0.201 2,493 0.2005 5.93%
2024-07-19 0 0.236 0.234 0.244 0.234 0.245 402,000 96,788 0.2408 0.189 0.188 0.196 0.188 0.197 501,177 0.1931 -1.67%
2024-07-18 0 0.240 0.240 0.245 0.239 0.240 496,000 118,986 0.2399 0.193 0.193 0.197 0.192 0.193 618,367 0.1924 0.42%
2024-07-17 0 0.239 0.231 0.260 - - 0 0 - 0.192 0.185 0.209 - - 0 - 0.00%
2024-07-16 0 0.239 0.232 0.260 - - 0 0 - 0.192 0.186 0.209 - - 0 - 0.00%
2024-07-15 0 0.239 0.231 0.239 0.240 0.240 16,000 3,840 0.2400 0.192 0.185 0.192 0.193 0.193 19,947 0.1925 0.42%
2024-07-12 0 0.238 0.231 0.240 - - 0 0 - 0.191 0.185 0.193 - - 0 - 0.00%
2024-07-11 0 0.238 0.231 0.238 0.238 0.238 20,000 4,760 0.2380 0.191 0.185 0.191 0.191 0.191 24,934 0.1909 -0.83%
2024-07-10 0 0.240 0.232 0.240 - - 0 0 - 0.193 0.186 0.193 - - 0 - -4.00%
2024-07-09 0 0.250 0.232 0.250 - - 0 0 - 0.201 0.186 0.201 - - 0 - -1.96%
2024-07-08 0 0.255 0.233 0.255 0.255 0.255 2,000 510 0.2550 0.205 0.187 0.205 0.205 0.205 2,493 0.2045 4.94%
2024-07-05 0 0.243 0.243 0.255 0.243 0.243 6,000 1,458 0.2430 0.195 0.195 0.205 0.195 0.195 7,480 0.1949 5.19%
2024-07-04 0 0.231 0.224 0.243 - - 0 0 - 0.185 0.180 0.195 - - 0 - 0.00%
2024-07-03 0 0.231 0.226 0.243 - - 0 0 - 0.185 0.181 0.195 - - 0 - 0.00%
2024-07-02 0 0.231 0.225 0.242 0.231 0.231 30,000 6,930 0.2310 0.185 0.180 0.194 0.185 0.185 37,401 0.1853 -7.60%
2024-06-28 0 0.250 0.234 0.250 0.250 0.250 48,000 12,000 0.2500 0.201 0.188 0.201 0.201 0.201 59,842 0.2005 -1.96%
2024-06-27 0 0.255 0.231 0.255 - - 0 0 - 0.205 0.185 0.205 - - 0 - 0.00%
2024-06-26 0 0.255 0.231 0.255 0.255 0.255 4,000 1,020 0.2550 0.205 0.185 0.205 0.205 0.205 4,987 0.2045 4.08%
2024-06-25 0 0.245 0.245 0.249 0.233 0.240 309,000 72,954 0.2361 0.197 0.197 0.200 0.187 0.193 385,233 0.1894 -3.92%
2024-06-24 0 0.255 0.232 0.255 - - 0 0 - 0.205 0.186 0.205 - - 0 - -1.92%
2024-06-21 0 0.260 0.232 0.260 - - 0 0 - 0.209 0.186 0.209 - - 0 - 0.00%
2024-06-20 0 0.260 0.233 0.260 0.260 0.260 4,000 1,040 0.2600 0.209 0.187 0.209 0.209 0.209 4,987 0.2085 8.33%
2024-06-19 0 0.240 0.233 0.260 - - 0 0 - 0.193 0.187 0.209 - - 0 - 0.00%
2024-06-18 0 0.240 0.233 0.260 - - 0 0 - 0.193 0.187 0.209 - - 0 - 0.00%
2024-06-17 0 0.240 0.238 0.240 0.238 0.243 202,000 48,664 0.2409 0.193 0.191 0.193 0.191 0.195 251,835 0.1932 -7.69%
2024-06-14 0 0.260 0.235 0.260 0.260 0.260 4,000 1,040 0.2600 0.209 0.188 0.209 0.209 0.209 4,987 0.2085 4.00%
2024-06-13 0 0.250 0.235 0.255 0.250 0.250 4,000 1,000 0.2500 0.201 0.188 0.205 0.201 0.201 4,987 0.2005 3.31%
2024-06-12 0 0.242 0.231 0.242 0.243 0.244 142,000 34,546 0.2433 0.194 0.185 0.194 0.195 0.196 177,033 0.1951 -0.41%
2024-06-11 0 0.243 0.217 0.243 0.243 0.243 4,000 972 0.2430 0.195 0.174 0.195 0.195 0.195 4,987 0.1949 3.40%
2024-06-07 0 0.235 0.235 0.244 0.235 0.235 114,000 26,790 0.2350 0.188 0.188 0.196 0.188 0.188 142,125 0.1885 0.00%
2024-06-06 0 0.235 0.235 0.244 0.232 0.232 16,000 3,712 0.2320 0.188 0.188 0.196 0.186 0.186 19,947 0.1861 -6.00%
2024-06-05 0 0.250 0.232 0.260 - - 0 0 - 0.201 0.186 0.209 - - 0 - 0.00%
2024-06-04 0 0.250 0.230 0.250 0.230 0.250 22,000 5,100 0.2318 0.201 0.184 0.201 0.184 0.201 27,428 0.1859 8.70%
2024-06-03 0 0.230 0.230 0.247 0.230 0.250 34,000 7,900 0.2324 0.184 0.184 0.198 0.184 0.201 42,388 0.1864 -3.36%
2024-05-31 0 0.238 0.229 0.238 - - 0 0 - 0.191 0.184 0.191 - - 0 - 0.00%
2024-05-30 0 0.238 0.230 0.255 - - 0 0 - 0.191 0.184 0.205 - - 0 - 0.00%
2024-05-29 0 0.238 0.238 0.243 0.238 0.245 280,000 66,668 0.2381 0.191 0.191 0.195 0.191 0.197 349,078 0.1910 0.00%
2024-05-28 0 0.238 0.238 0.255 - - 0 0 - 0.191 0.191 0.205 - - 0 - 0.00%
2024-05-27 0 0.238 0.238 0.245 0.234 0.245 22,000 5,368 0.2440 0.191 0.191 0.197 0.188 0.197 27,428 0.1957 -6.67%
2024-05-24 0 0.255 0.237 0.255 - - 0 0 - 0.205 0.190 0.205 - - 0 - -1.92%
2024-05-23 0 0.260 0.240 0.265 0.260 0.260 20,000 5,200 0.2600 0.209 0.193 0.213 0.209 0.209 24,934 0.2085 1.96%
2024-05-22 0 0.255 0.228 0.260 0.225 0.255 8,000 1,920 0.2400 0.205 0.183 0.209 0.180 0.205 9,974 0.1925 8.05%
2024-05-21 0 0.236 0.235 0.236 - - 0 0 - 0.189 0.188 0.189 - - 0 - -2.88%
2024-05-20 0 0.243 0.243 0.260 - - 0 0 - 0.195 0.195 0.209 - - 0 - 0.41%
2024-05-17 0 0.242 0.230 0.242 0.228 0.260 242,000 55,548 0.2295 0.194 0.184 0.194 0.183 0.209 301,703 0.1841 0.83%
2024-05-16 0 0.240 0.230 0.240 0.240 0.240 120,000 28,800 0.2400 0.193 0.184 0.193 0.193 0.193 149,605 0.1925 0.42%
2024-05-14 0 0.239 0.231 0.240 0.220 0.239 424,000 96,254 0.2270 0.192 0.185 0.193 0.176 0.192 528,604 0.1821 -0.42%
2024-05-13 0 0.240 0.228 0.240 - - 0 0 - 0.193 0.183 0.193 - - 0 - 0.00%
2024-05-10 0 0.240 0.228 0.240 - - 0 0 - 0.193 0.183 0.193 - - 0 - 0.00%
2024-05-09 0 0.240 0.228 0.240 - - 0 0 - 0.193 0.183 0.193 - - 0 - 0.00%
2024-05-08 0 0.240 0.238 0.240 0.228 0.240 448,000 107,292 0.2395 0.193 0.191 0.193 0.183 0.193 558,525 0.1921 4.80%
2024-05-07 0 0.229 0.229 0.238 - - 0 0 - 0.184 0.184 0.191 - - 0 - 0.00%
2024-05-06 0 0.229 0.229 0.240 - - 0 0 - 0.184 0.184 0.193 - - 0 - 1.33%
2024-05-03 0 0.226 0.226 0.242 0.220 0.232 249,000 56,676 0.2276 0.181 0.181 0.194 0.176 0.186 310,430 0.1826 -7.76%
2024-05-02 0 0.245 0.241 0.245 0.241 0.245 72,000 17,376 0.2413 0.197 0.193 0.197 0.193 0.197 89,763 0.1936 0.00%
2024-04-30 0 0.245 0.235 0.245 - - 0 0 - 0.197 0.188 0.197 - - 0 - 0.00%
2024-04-29 0 0.245 0.225 0.245 - - 0 0 - 0.197 0.180 0.197 - - 0 - 0.00%
2024-04-26 0 0.245 0.230 0.245 - - 0 0 - 0.197 0.184 0.197 - - 0 - 0.00%
2024-04-25 0 0.245 0.228 0.245 - - 0 0 - 0.197 0.183 0.197 - - 0 - 0.00%
2024-04-24 0 0.245 0.230 0.245 - - 0 0 - 0.197 0.184 0.197 - - 0 - 0.00%
2024-04-23 0 0.245 0.230 0.245 - - 0 0 - 0.197 0.184 0.197 - - 0 - 0.00%
2024-04-22 0 0.245 0.230 0.245 - - 0 0 - 0.197 0.184 0.197 - - 0 - 0.00%
2024-04-19 0 0.245 0.228 0.245 0.245 0.245 24,000 5,880 0.2450 0.197 0.183 0.197 0.197 0.197 29,921 0.1965 0.00%
2024-04-18 0 0.245 0.230 0.245 - - 0 0 - 0.197 0.184 0.197 - - 0 - 0.00%
2024-04-17 0 0.245 0.225 0.245 0.245 0.245 4,000 980 0.2450 0.197 0.180 0.197 0.197 0.197 4,987 0.1965 3.81%
2024-04-16 0 0.236 0.233 0.236 0.236 0.236 82,000 19,352 0.2360 0.189 0.187 0.189 0.189 0.189 102,230 0.1893 -5.60%
2024-04-15 0 0.250 0.237 0.250 0.250 0.250 4,000 1,000 0.2500 0.201 0.190 0.201 0.201 0.201 4,987 0.2005 0.00%
2024-04-12 0 0.250 0.238 0.250 0.250 0.250 20,000 5,000 0.2500 0.201 0.191 0.201 0.201 0.201 24,934 0.2005 -1.96%
2024-04-11 0 0.255 0.236 0.255 - - 0 0 - 0.205 0.189 0.205 - - 0 - 0.00%
2024-04-10 0 0.255 0.236 0.255 0.250 0.255 8,000 2,030 0.2538 0.205 0.189 0.205 0.201 0.205 9,974 0.2035 0.00%
2024-04-09 0 0.255 0.240 0.255 - - 0 0 - 0.205 0.193 0.205 - - 0 - -1.92%
2024-04-08 0 0.260 0.244 0.260 0.260 0.270 12,000 3,160 0.2633 0.209 0.196 0.209 0.209 0.217 14,961 0.2112 4.42%
2024-04-05 0 0.249 0.235 0.249 0.249 0.249 4,000 996 0.2490 0.200 0.188 0.200 0.200 0.200 4,987 0.1997 -0.40%
2024-04-03 0 0.250 0.235 0.250 0.235 0.250 16,000 3,856 0.2410 0.201 0.188 0.201 0.188 0.201 19,947 0.1933 -1.96%
2024-04-02 0 0.255 0.247 0.255 0.247 0.255 6,000 1,514 0.2523 0.205 0.198 0.205 0.198 0.205 7,480 0.2024 3.24%
2024-03-28 0 0.247 0.240 0.250 - - 0 0 - 0.198 0.193 0.201 - - 0 - 0.00%
2024-03-27 0 0.247 0.240 0.247 0.240 0.247 64,000 15,476 0.2418 0.198 0.193 0.198 0.193 0.198 79,789 0.1940 -3.14%
2024-03-26 0 0.255 0.240 0.255 - - 0 0 - 0.205 0.193 0.205 - - 0 - 0.00%
2024-03-25 0 0.255 0.245 0.255 0.260 0.260 4,000 1,040 0.2600 0.205 0.197 0.205 0.209 0.209 4,987 0.2085 0.00%
2024-03-22 0 0.255 0.250 0.255 - - 0 0 - 0.205 0.201 0.205 - - 0 - -3.77%
2024-03-21 0 0.265 0.245 0.265 - - 0 0 - 0.213 0.197 0.213 - - 0 - 0.00%
2024-03-20 0 0.265 0.265 0.290 - - 0 0 - 0.213 0.213 0.233 - - 0 - 3.92%
2024-03-19 0 0.255 0.238 0.255 - - 0 0 - 0.205 0.191 0.205 - - 0 - 0.00%
2024-03-18 0 0.255 0.240 0.255 0.260 0.260 4,000 1,040 0.2600 0.205 0.193 0.205 0.209 0.209 4,987 0.2085 0.00%
2024-03-15 0 0.255 0.238 0.255 - - 0 0 - 0.205 0.191 0.205 - - 0 - -1.92%
2024-03-14 0 0.260 0.236 0.260 0.260 0.260 14,000 3,640 0.2600 0.209 0.189 0.209 0.209 0.209 17,454 0.2085 1.96%
2024-03-13 0 0.255 0.255 0.260 - - 0 0 - 0.205 0.205 0.209 - - 0 - 0.00%
2024-03-12 0 0.255 0.240 0.255 - - 0 0 - 0.205 0.193 0.205 - - 0 - -1.92%
2024-03-11 0 0.260 0.244 0.260 0.260 0.270 66,000 17,200 0.2606 0.209 0.196 0.209 0.209 0.217 82,283 0.2090 1.96%
2024-03-08 0 0.255 0.242 0.255 0.245 0.255 460,000 113,588 0.2469 0.205 0.194 0.205 0.197 0.205 573,486 0.1981 4.08%
2024-03-07 0 0.245 0.245 0.246 0.236 0.240 744,000 176,920 0.2378 0.197 0.197 0.197 0.189 0.193 927,551 0.1907 2.08%
2024-03-06 0 0.240 0.240 0.242 0.240 0.241 682,000 163,780 0.2401 0.193 0.193 0.194 0.193 0.193 850,255 0.1926 0.00%
2024-03-05 0 0.240 0.240 0.260 0.240 0.240 100,000 24,000 0.2400 0.193 0.193 0.209 0.193 0.193 124,671 0.1925 -7.69%
2024-03-04 0 0.260 0.237 0.260 0.260 0.260 10,000 2,600 0.2600 0.209 0.190 0.209 0.209 0.209 12,467 0.2085 8.79%
2024-03-01 0 0.239 0.238 0.249 0.239 0.240 188,000 45,020 0.2395 0.192 0.191 0.200 0.192 0.193 234,381 0.1921 -4.40%
2024-02-29 0 0.250 0.240 0.250 - - 0 0 - 0.201 0.193 0.201 - - 0 - 0.00%
2024-02-28 0 0.250 0.247 0.250 0.250 0.250 2,000 500 0.2500 0.201 0.198 0.201 0.201 0.201 2,493 0.2005 -3.85%
2024-02-27 0 0.260 0.240 0.260 - - 0 0 - 0.209 0.193 0.209 - - 0 - 0.00%
2024-02-26 0 0.260 0.245 0.260 0.260 0.260 4,000 1,040 0.2600 0.209 0.197 0.209 0.209 0.209 4,987 0.2085 4.42%
2024-02-23 0 0.249 0.241 0.249 0.238 0.249 731,000 175,381 0.2399 0.200 0.193 0.200 0.191 0.200 911,344 0.1924 -0.40%
2024-02-22 0 0.250 0.242 0.250 - - 0 0 - 0.201 0.194 0.201 - - 0 - 0.00%
2024-02-21 0 0.250 0.249 0.250 0.244 0.270 2,382,000 594,200 0.2495 0.201 0.200 0.201 0.196 0.217 2,969,660 0.2001 0.00%
2024-02-20 0 0.250 0.249 0.250 0.248 0.280 3,010,000 765,266 0.2542 0.201 0.200 0.201 0.199 0.225 3,752,593 0.2039 -18.03%
2024-02-19 0 0.305 0.280 0.310 0.305 0.305 10,000 3,050 0.3050 0.245 0.225 0.249 0.245 0.245 12,467 0.2446 1.67%
2024-02-16 0 0.300 0.275 0.300 - - 0 0 - 0.241 0.221 0.241 - - 0 - 0.00%
2024-02-15 0 0.300 0.275 0.300 - - 0 0 - 0.241 0.221 0.241 - - 0 - 0.00%
2024-02-14 0 0.300 0.275 0.300 - - 0 0 - 0.241 0.221 0.241 - - 0 - 0.00%
2024-02-09 0 0.300 0.275 0.310 - - 0 0 - 0.241 0.221 0.249 - - 0 - 0.00%
2024-02-08 0 0.300 0.275 0.315 - - 0 0 - 0.241 0.221 0.253 - - 0 - 0.00%
2024-02-07 0 0.300 0.280 0.310 0.275 0.300 82,000 23,650 0.2884 0.241 0.225 0.249 0.221 0.241 102,230 0.2313 -3.23%
2024-02-06 0 0.310 0.280 0.310 - - 0 0 - 0.249 0.225 0.249 - - 0 - 0.00%
2024-02-05 0 0.310 0.275 0.310 0.305 0.310 8,000 2,460 0.3075 0.249 0.221 0.249 0.245 0.249 9,974 0.2466 0.00%
2024-02-02 0 0.310 0.275 0.315 - - 0 0 - 0.249 0.221 0.253 - - 0 - 0.00%
2024-02-01 0 0.310 0.275 0.315 - - 0 0 - 0.249 0.221 0.253 - - 0 - 0.00%
2024-01-31 0 0.310 0.275 0.310 - - 0 0 - 0.249 0.221 0.249 - - 0 - 0.00%
2024-01-30 0 0.310 0.280 0.310 - - 0 0 - 0.249 0.225 0.249 - - 0 - 0.00%
2024-01-29 0 0.310 0.280 0.315 - - 0 0 - 0.249 0.225 0.253 - - 0 - 0.00%
2024-01-26 0 0.310 0.275 0.315 0.300 0.310 10,000 3,040 0.3040 0.249 0.221 0.253 0.241 0.249 12,467 0.2438 3.33%
2024-01-25 0 0.300 0.290 0.310 0.300 0.300 2,000 600 0.3000 0.241 0.233 0.249 0.241 0.241 2,493 0.2406 1.69%
2024-01-24 0 0.295 0.275 0.305 0.295 0.295 4,000 1,180 0.2950 0.237 0.221 0.245 0.237 0.237 4,987 0.2366 1.72%
2024-01-23 0 0.290 0.280 0.290 0.270 0.290 104,000 28,940 0.2783 0.233 0.225 0.233 0.217 0.233 129,658 0.2232 -1.69%
2024-01-22 0 0.295 0.285 0.295 0.280 0.295 106,000 30,280 0.2857 0.237 0.229 0.237 0.225 0.237 132,151 0.2291 -6.35%
2024-01-19 0 0.315 0.285 0.315 - - 0 0 - 0.253 0.229 0.253 - - 0 - 0.00%
2024-01-18 0 0.315 0.285 0.315 - - 0 0 - 0.253 0.229 0.253 - - 0 - 0.00%
2024-01-17 0 0.315 0.285 0.315 - - 0 0 - 0.253 0.229 0.253 - - 0 - 0.00%
2024-01-16 0 0.315 0.285 0.315 0.310 0.315 24,000 7,460 0.3108 0.253 0.229 0.253 0.249 0.253 29,921 0.2493 0.00%
2024-01-15 0 0.315 0.285 0.315 - - 0 0 - 0.253 0.229 0.253 - - 0 - 0.00%
2024-01-12 0 0.315 0.285 0.315 - - 0 0 - 0.253 0.229 0.253 - - 0 - 0.00%
2024-01-11 0 0.315 0.285 0.315 - - 0 0 - 0.253 0.229 0.253 - - 0 - 0.00%
2024-01-10 0 0.315 0.285 0.315 - - 0 0 - 0.253 0.229 0.253 - - 0 - 0.00%
2024-01-09 0 0.315 0.290 0.325 - - 0 0 - 0.253 0.233 0.261 - - 0 - 0.00%
2024-01-08 0 0.315 0.285 0.315 - - 0 0 - 0.253 0.229 0.253 - - 0 - 0.00%
2024-01-05 0 0.315 0.285 0.315 - - 0 0 - 0.253 0.229 0.253 - - 0 - 0.00%
2024-01-04 0 0.315 0.280 0.315 - - 0 0 - 0.253 0.225 0.253 - - 0 - 0.00%
2024-01-03 0 0.315 0.280 0.345 - - 0 0 - 0.253 0.225 0.277 - - 0 - 0.00%
2024-01-02 0 0.315 0.280 0.315 - - 0 0 - 0.253 0.225 0.253 - - 0 - 0.00%
2023-12-29 0 0.315 0.280 0.315 - - 0 0 - 0.253 0.225 0.253 - - 0 - 0.00%
2023-12-28 0 0.315 0.290 0.325 0.315 0.315 2,000 630 0.3150 0.253 0.233 0.261 0.253 0.253 2,493 0.2527 0.00%
2023-12-27 0 0.315 0.255 0.320 0.280 0.315 424,000 125,120 0.2951 0.253 0.205 0.257 0.225 0.253 528,604 0.2367 -8.70%
2023-12-22 0 0.345 0.305 0.355 - - 0 0 - 0.277 0.245 0.285 - - 0 - 0.00%
2023-12-21 0 0.345 0.315 0.345 - - 0 0 - 0.277 0.253 0.277 - - 0 - -5.48%
2023-12-20 0 0.365 0.300 0.365 0.300 0.365 34,000 10,640 0.3129 0.293 0.241 0.293 0.241 0.293 42,388 0.2510 15.87%
2023-12-19 0 0.315 0.290 0.315 - - 0 0 - 0.253 0.233 0.253 - - 0 - 0.00%
2023-12-18 0 0.315 0.295 0.315 0.280 0.315 76,000 22,640 0.2979 0.253 0.237 0.253 0.225 0.253 94,750 0.2389 6.78%
2023-12-15 0 0.295 0.275 0.295 - - 0 0 - 0.237 0.221 0.237 - - 0 - 0.00%
2023-12-14 0 0.295 0.275 0.295 0.300 0.300 4,000 1,200 0.3000 0.237 0.221 0.237 0.241 0.241 4,987 0.2406 1.72%
2023-12-13 0 0.305 0.280 0.305 - - 0 0 - 0.233 0.214 0.233 - - 0 - 0.00%
2023-12-12 0 0.305 0.300 0.310 0.300 0.305 64,000 19,270 0.3011 0.233 0.229 0.236 0.229 0.233 83,916 0.2296 0.00%
2023-12-11 0 0.305 0.285 0.310 - - 0 0 - 0.233 0.217 0.236 - - 0 - 0.00%
2023-12-08 0 0.305 0.290 0.400 - - 0 0 - 0.233 0.221 0.305 - - 0 - 0.00%
2023-12-07 0 0.305 0.295 0.330 0.290 0.305 46,000 13,720 0.2983 0.233 0.225 0.252 0.221 0.233 60,315 0.2275 5.17%
2023-12-06 0 0.290 0.280 0.290 0.290 0.290 174,000 50,460 0.2900 0.221 0.214 0.221 0.221 0.221 228,148 0.2212 -4.92%
2023-12-05 0 0.305 0.290 0.310 0.300 0.310 204,000 61,500 0.3015 0.233 0.221 0.236 0.229 0.236 267,483 0.2299 1.67%
2023-12-04 0 0.300 0.290 0.295 - - 0 0 - 0.229 0.221 0.225 - - 0 - 0.00%
2023-12-01 0 0.300 0.290 0.300 0.300 0.300 58,000 17,400 0.3000 0.229 0.221 0.229 0.229 0.229 76,049 0.2288 -4.76%
2023-11-30 0 0.315 0.305 0.330 0.300 0.330 252,000 77,150 0.3062 0.240 0.233 0.252 0.229 0.252 330,421 0.2335 -1.56%
2023-11-29 0 0.320 0.310 0.330 0.295 0.320 267,000 81,525 0.3053 0.244 0.236 0.252 0.225 0.244 350,089 0.2329 6.67%
2023-11-28 0 0.300 0.285 0.300 0.300 0.300 12,000 3,600 0.3000 0.229 0.217 0.229 0.229 0.229 15,734 0.2288 -1.64%
2023-11-27 0 0.305 0.295 0.310 - - 0 0 - 0.233 0.225 0.236 - - 0 - 0.00%
2023-11-24 0 0.305 0.290 0.310 0.305 0.305 30,000 9,150 0.3050 0.233 0.221 0.236 0.233 0.233 39,336 0.2326 1.67%
2023-11-23 0 0.300 0.295 0.305 0.300 0.320 518,000 158,780 0.3065 0.229 0.225 0.233 0.229 0.244 679,198 0.2338 -3.23%
2023-11-22 0 0.310 0.295 0.310 0.300 0.315 294,000 89,770 0.3053 0.236 0.225 0.236 0.229 0.240 385,491 0.2329 -4.62%
2023-11-21 0 0.325 0.320 0.340 0.300 0.340 196,000 61,980 0.3162 0.248 0.244 0.259 0.229 0.259 256,994 0.2412 0.00%
2023-11-20 0 0.325 0.310 0.325 0.300 0.340 109,000 33,680 0.3090 0.248 0.236 0.248 0.229 0.259 142,920 0.2357 0.00%
2023-11-17 0 0.325 0.295 0.325 0.315 0.325 14,000 4,470 0.3193 0.248 0.225 0.248 0.240 0.248 18,357 0.2435 10.17%
2023-11-16 0 0.295 0.295 0.320 0.295 0.330 130,000 39,520 0.3040 0.225 0.225 0.244 0.225 0.252 170,455 0.2318 -13.24%
2023-11-15 0 0.340 0.340 0.360 0.285 0.360 152,000 47,030 0.3094 0.259 0.259 0.275 0.217 0.275 199,301 0.2360 1.49%
2023-11-14 0 0.335 0.320 0.340 - - 0 0 - 0.255 0.244 0.259 - - 0 - 0.00%
2023-11-13 0 0.335 0.325 0.335 - - 0 0 - 0.255 0.248 0.255 - - 0 - -1.47%
2023-11-10 0 0.340 0.330 0.340 - - 0 0 - 0.259 0.252 0.259 - - 0 - 0.00%
2023-11-09 0 0.340 0.330 0.340 - - 0 0 - 0.259 0.252 0.259 - - 0 - 0.00%
2023-11-08 0 0.340 0.330 0.340 0.330 0.340 10,000 3,380 0.3380 0.259 0.252 0.259 0.252 0.259 13,112 0.2578 1.49%
2023-11-07 0 0.335 0.330 0.335 0.335 0.335 60,000 20,100 0.3350 0.255 0.252 0.255 0.255 0.255 78,672 0.2555 -2.90%
2023-11-06 0 0.345 0.330 0.360 - - 0 0 - 0.263 0.252 0.275 - - 0 - 0.00%
2023-11-03 0 0.345 0.340 0.345 0.330 0.355 131,000 44,530 0.3399 0.263 0.259 0.263 0.252 0.271 171,766 0.2592 1.47%
2023-11-02 0 0.340 0.330 0.350 - - 0 0 - 0.259 0.252 0.267 - - 0 - 0.00%
2023-11-01 0 0.340 0.330 0.350 - - 0 0 - 0.259 0.252 0.267 - - 0 - 0.00%
2023-10-31 0 0.340 0.330 0.350 - - 0 0 - 0.259 0.252 0.267 - - 0 - 0.00%
2023-10-30 0 0.340 0.330 0.350 - - 0 0 - 0.259 0.252 0.267 - - 0 - 0.00%
2023-10-27 0 0.340 0.340 0.350 0.330 0.345 24,000 8,050 0.3354 0.259 0.259 0.267 0.252 0.263 31,469 0.2558 0.00%
2023-10-26 0 0.340 0.330 0.345 0.330 0.345 20,000 6,770 0.3385 0.259 0.252 0.263 0.252 0.263 26,224 0.2582 -1.45%
2023-10-25 0 0.345 0.335 0.350 - - 0 0 - 0.263 0.255 0.267 - - 0 - 0.00%
2023-10-24 0 0.345 0.345 0.350 0.330 0.350 31,000 10,615 0.3424 0.263 0.263 0.267 0.252 0.267 40,647 0.2612 0.00%
2023-10-20 0 0.345 0.330 0.350 - - 0 0 - 0.263 0.252 0.267 - - 0 - 0.00%
2023-10-19 0 0.345 0.335 0.350 - - 0 0 - 0.263 0.255 0.267 - - 0 - 0.00%
2023-10-18 0 0.345 0.330 0.350 - - 0 0 - 0.263 0.252 0.267 - - 0 - 0.00%
2023-10-17 0 0.345 0.345 0.350 0.320 0.350 54,000 18,640 0.3452 0.263 0.263 0.267 0.244 0.267 70,804 0.2633 2.99%
2023-10-16 0 0.335 0.335 0.345 0.330 0.350 38,000 13,160 0.3463 0.255 0.255 0.263 0.252 0.267 49,825 0.2641 -4.29%
2023-10-13 0 0.350 0.330 0.350 - - 0 0 - 0.267 0.252 0.267 - - 0 - -1.41%
2023-10-12 0 0.355 0.355 0.360 - - 0 0 - 0.271 0.271 0.275 - - 0 - 1.43%
2023-10-11 0 0.350 0.335 0.355 - - 0 0 - 0.267 0.255 0.271 - - 0 - 0.00%
2023-10-10 0 0.350 0.330 0.360 - - 0 0 - 0.267 0.252 0.275 - - 0 - 0.00%
2023-10-09 0 0.350 0.330 0.360 - - 0 0 - 0.267 0.252 0.275 - - 0 - 0.00%
2023-10-06 0 0.350 0.350 0.355 0.330 0.355 9,000 3,105 0.3450 0.267 0.267 0.271 0.252 0.271 11,801 0.2631 0.00%
2023-10-05 0 0.350 0.350 0.355 0.350 0.350 4,000 1,400 0.3500 0.267 0.267 0.271 0.267 0.267 5,245 0.2669 1.45%
2023-10-04 0 0.345 0.330 0.355 0.335 0.345 11,000 3,720 0.3382 0.263 0.252 0.271 0.255 0.263 14,423 0.2579 0.00%
2023-10-03 0 0.345 0.345 0.360 0.345 0.360 106,000 37,120 0.3502 0.263 0.263 0.275 0.263 0.275 138,987 0.2671 -6.76%
2023-09-29 0 0.370 0.350 0.370 0.350 0.370 48,000 17,450 0.3635 0.282 0.267 0.282 0.267 0.282 62,937 0.2773 0.00%
2023-09-28 0 0.370 0.355 0.370 - - 0 0 - 0.282 0.271 0.282 - - 0 - 0.00%
2023-09-27 0 0.370 0.355 0.370 - - 0 0 - 0.282 0.271 0.282 - - 0 - 0.00%
2023-09-26 0 0.370 0.355 0.370 - - 0 0 - 0.282 0.271 0.282 - - 0 - 0.00%
2023-09-25 0 0.370 0.355 0.370 - - 0 0 - 0.282 0.271 0.282 - - 0 - 0.00%
2023-09-22 0 0.370 0.355 0.370 - - 0 0 - 0.282 0.271 0.282 - - 0 - 0.00%
2023-09-21 0 0.370 0.355 0.370 0.370 0.370 2,000 740 0.3700 0.282 0.271 0.282 0.282 0.282 2,622 0.2822 0.00%
2023-09-20 0 0.370 0.355 0.370 - - 0 0 - 0.282 0.271 0.282 - - 0 - 0.00%
2023-09-19 0 0.370 0.355 0.370 0.365 0.370 52,000 18,990 0.3652 0.282 0.271 0.282 0.278 0.282 68,182 0.2785 0.00%
2023-09-18 0 0.370 0.355 0.370 - - 0 0 - 0.282 0.271 0.282 - - 0 - 0.00%
2023-09-15 0 0.370 0.355 0.370 - - 0 0 - 0.282 0.271 0.282 - - 0 - 0.00%
2023-09-14 0 0.370 0.360 0.370 0.350 0.370 68,000 24,370 0.3584 0.282 0.275 0.282 0.267 0.282 89,161 0.2733 0.00%
2023-09-13 0 0.370 0.360 0.370 0.360 0.370 10,000 3,680 0.3680 0.282 0.275 0.282 0.275 0.282 13,112 0.2807 0.00%
2023-09-12 0 0.370 0.360 0.375 0.370 0.375 44,000 16,300 0.3705 0.282 0.275 0.286 0.282 0.286 57,693 0.2825 2.78%
2023-09-11 0 0.360 0.345 0.375 - - 0 0 - 0.275 0.263 0.286 - - 0 - 0.00%
2023-09-07 0 0.360 0.360 0.375 0.360 0.380 102,800 38,352 0.3731 0.275 0.275 0.286 0.275 0.290 134,791 0.2845 -4.00%
2023-09-06 0 0.375 0.360 0.380 - - 0 0 - 0.286 0.275 0.290 - - 0 - 0.00%
2023-09-05 0 0.375 0.360 0.380 0.375 0.375 10,000 3,750 0.3750 0.286 0.275 0.290 0.286 0.286 13,112 0.2860 4.17%
2023-09-04 0 0.360 0.360 0.375 0.350 0.390 368,000 138,980 0.3777 0.275 0.275 0.286 0.267 0.297 482,519 0.2880 -2.70%
2023-08-31 0 0.370 0.360 0.370 - - 0 0 - 0.282 0.275 0.282 - - 0 - 0.00%
2023-08-30 0 0.370 0.360 0.370 - - 0 0 - 0.282 0.275 0.282 - - 0 - 0.00%
2023-08-29 0 0.370 0.360 0.370 - - 0 0 - 0.282 0.275 0.282 - - 0 - 0.00%
2023-08-28 0 0.370 0.370 0.385 0.360 0.385 192,000 71,630 0.3731 0.282 0.282 0.294 0.275 0.294 251,749 0.2845 -1.33%
2023-08-25 0 0.375 0.360 0.390 - - 0 0 - 0.286 0.275 0.297 - - 0 - 0.00%
2023-08-24 0 0.375 0.360 0.380 0.360 0.380 38,000 14,210 0.3739 0.286 0.275 0.290 0.275 0.290 49,825 0.2852 1.35%
2023-08-23 0 0.385 0.385 0.390 0.365 0.390 76,000 28,920 0.3805 0.282 0.282 0.286 0.268 0.286 103,691 0.2789 -1.28%
2023-08-22 0 0.390 0.370 0.390 - - 0 0 - 0.286 0.271 0.286 - - 0 - 0.00%
2023-08-21 0 0.390 0.375 0.395 - - 0 0 - 0.286 0.275 0.290 - - 0 - 0.00%
2023-08-18 0 0.390 0.370 0.395 - - 0 0 - 0.286 0.271 0.290 - - 0 - 0.00%
2023-08-17 0 0.390 0.360 0.395 - - 0 0 - 0.286 0.264 0.290 - - 0 - 0.00%
2023-08-16 0 0.390 0.365 0.395 - - 0 0 - 0.286 0.268 0.290 - - 0 - 0.00%
2023-08-15 0 0.390 0.380 0.390 0.380 0.400 26,000 10,240 0.3938 0.286 0.279 0.286 0.279 0.293 35,473 0.2887 -2.50%
2023-08-14 0 0.400 0.400 0.425 0.385 0.400 8,000 3,140 0.3925 0.293 0.293 0.312 0.282 0.293 10,915 0.2877 6.67%
2023-08-11 0 0.375 0.365 0.380 0.365 0.375 4,000 1,480 0.3700 0.275 0.268 0.279 0.268 0.275 5,457 0.2712 1.35%
2023-08-10 0 0.370 0.370 0.380 0.355 0.370 8,000 2,920 0.3650 0.271 0.271 0.279 0.260 0.271 10,915 0.2675 1.37%
2023-08-09 0 0.365 0.350 0.370 0.355 0.365 13,000 4,690 0.3608 0.268 0.257 0.271 0.260 0.268 17,737 0.2644 0.00%
2023-08-08 0 0.365 0.350 0.370 0.350 0.370 16,000 5,770 0.3606 0.268 0.257 0.271 0.257 0.271 21,830 0.2643 -1.35%
2023-08-07 0 0.370 0.365 0.375 0.360 0.370 12,000 4,410 0.3675 0.271 0.268 0.275 0.264 0.271 16,372 0.2694 0.00%
2023-08-04 0 0.370 0.370 0.375 0.365 0.365 58,000 21,170 0.3650 0.271 0.271 0.275 0.268 0.268 79,132 0.2675 0.00%
2023-08-03 0 0.370 0.360 0.375 0.360 0.390 152,000 55,990 0.3684 0.271 0.264 0.275 0.264 0.286 207,381 0.2700 0.00%
2023-08-02 0 0.370 0.370 0.400 0.370 0.370 2,000 740 0.3700 0.271 0.271 0.293 0.271 0.271 2,729 0.2712 -2.63%
2023-08-01 0 0.380 0.375 0.400 0.375 0.400 38,000 15,020 0.3953 0.279 0.275 0.293 0.275 0.293 51,845 0.2897 2.70%
2023-07-31 0 0.370 0.370 0.415 0.365 0.425 34,000 13,880 0.4082 0.271 0.271 0.304 0.268 0.312 46,388 0.2992 -1.33%
2023-07-28 0 0.375 0.375 0.380 0.365 0.375 4,000 1,480 0.3700 0.275 0.275 0.279 0.268 0.275 5,457 0.2712 -1.32%
2023-07-27 0 0.380 0.380 0.390 0.365 0.380 4,000 1,490 0.3725 0.279 0.279 0.286 0.268 0.279 5,457 0.2730 1.33%
2023-07-26 0 0.375 0.375 0.380 0.360 0.380 14,000 5,230 0.3736 0.275 0.275 0.279 0.264 0.279 19,101 0.2738 -1.32%
2023-07-25 0 0.380 0.360 0.380 0.360 0.380 12,000 4,480 0.3733 0.279 0.264 0.279 0.264 0.279 16,372 0.2736 0.00%
2023-07-24 0 0.380 0.380 0.390 0.360 0.385 12,000 4,520 0.3767 0.279 0.279 0.286 0.264 0.282 16,372 0.2761 0.00%
2023-07-21 0 0.380 0.365 0.380 0.380 0.380 4,000 1,520 0.3800 0.279 0.268 0.279 0.279 0.279 5,457 0.2785 -5.00%
2023-07-20 0 0.400 0.370 0.400 0.355 0.400 8,000 3,050 0.3813 0.293 0.271 0.293 0.260 0.293 10,915 0.2794 8.11%
2023-07-19 0 0.370 0.370 0.380 0.335 0.370 58,000 21,140 0.3645 0.271 0.271 0.279 0.246 0.271 79,132 0.2671 -2.63%
2023-07-18 0 0.380 0.360 0.390 0.360 0.380 6,000 2,240 0.3733 0.279 0.264 0.286 0.264 0.279 8,186 0.2736 0.00%
2023-07-14 0 0.380 0.380 0.390 0.375 0.390 12,000 4,620 0.3850 0.279 0.279 0.286 0.275 0.286 16,372 0.2822 -3.80%
2023-07-13 0 0.395 0.370 0.395 0.355 0.395 4,000 1,500 0.3750 0.290 0.271 0.290 0.260 0.290 5,457 0.2749 9.72%
2023-07-12 0 0.360 0.350 0.370 0.345 0.370 38,000 13,780 0.3626 0.264 0.257 0.271 0.253 0.271 51,845 0.2658 2.86%
2023-07-11 0 0.350 0.350 0.365 0.350 0.365 12,000 4,300 0.3583 0.257 0.257 0.268 0.257 0.268 16,372 0.2626 -5.41%
2023-07-10 0 0.370 0.355 0.380 0.345 0.375 26,000 9,570 0.3681 0.271 0.260 0.279 0.253 0.275 35,473 0.2698 5.71%
2023-07-07 0 0.350 0.350 0.380 0.345 0.350 4,000 1,390 0.3475 0.257 0.257 0.279 0.253 0.257 5,457 0.2547 -2.78%
2023-07-06 0 0.360 0.345 0.370 0.340 0.370 282,000 100,460 0.3562 0.264 0.253 0.271 0.249 0.271 384,747 0.2611 -1.37%
2023-07-05 0 0.365 0.355 0.380 0.365 0.365 2,000 730 0.3650 0.268 0.260 0.279 0.268 0.268 2,729 0.2675 -2.67%
2023-07-04 0 0.375 0.375 0.385 0.370 0.375 6,000 2,240 0.3733 0.275 0.275 0.282 0.271 0.275 8,186 0.2736 -2.60%
2023-07-03 0 0.385 0.385 0.390 0.375 0.375 2,000 750 0.3750 0.282 0.282 0.286 0.275 0.275 2,729 0.2749 -1.28%
2023-06-30 0 0.390 0.380 0.390 0.375 0.390 32,000 12,130 0.3791 0.286 0.279 0.286 0.275 0.286 43,659 0.2778 2.63%
2023-06-29 0 0.380 0.370 0.385 - - 0 0 - 0.279 0.271 0.282 - - 0 - 0.00%
2023-06-28 0 0.380 0.380 0.385 0.375 0.375 4,000 1,500 0.3750 0.279 0.279 0.282 0.275 0.275 5,457 0.2749 0.00%
2023-06-27 0 0.380 0.370 0.385 0.370 0.380 4,000 1,500 0.3750 0.279 0.271 0.282 0.271 0.279 5,457 0.2749 -1.30%
2023-06-26 0 0.385 0.385 0.390 0.370 0.390 18,000 6,930 0.3850 0.282 0.282 0.286 0.271 0.286 24,558 0.2822 0.00%
2023-06-23 0 0.385 0.375 0.385 0.355 0.385 58,000 21,770 0.3753 0.282 0.275 0.282 0.260 0.282 79,132 0.2751 4.05%
2023-06-21 0 0.370 0.365 0.370 0.360 0.405 491,000 180,325 0.3673 0.271 0.268 0.271 0.264 0.297 669,896 0.2692 -8.64%
2023-06-20 0 0.405 0.405 0.455 0.395 0.405 4,000 1,600 0.4000 0.297 0.297 0.333 0.290 0.297 5,457 0.2932 -1.22%
2023-06-19 0 0.410 0.410 0.420 0.390 0.400 4,000 1,580 0.3950 0.301 0.301 0.308 0.286 0.293 5,457 0.2895 2.50%
2023-06-16 0 0.400 0.385 0.410 0.390 0.400 6,000 2,380 0.3967 0.293 0.282 0.301 0.286 0.293 8,186 0.2907 0.00%
2023-06-15 0 0.400 0.385 0.410 0.385 0.400 6,000 2,370 0.3950 0.293 0.282 0.301 0.282 0.293 8,186 0.2895 0.00%
2023-06-14 0 0.400 0.400 0.405 0.385 0.400 4,000 1,570 0.3925 0.293 0.293 0.297 0.282 0.293 5,457 0.2877 5.26%
2023-06-13 0 0.380 0.375 0.430 0.380 0.400 28,000 10,730 0.3832 0.279 0.275 0.315 0.279 0.293 38,202 0.2809 -5.00%
2023-06-12 0 0.400 0.375 0.435 0.380 0.400 6,000 2,360 0.3933 0.293 0.275 0.319 0.279 0.293 8,186 0.2883 0.00%
2023-06-09 0 0.400 0.390 0.410 0.380 0.400 4,000 1,560 0.3900 0.293 0.286 0.301 0.279 0.293 5,457 0.2859 0.00%
2023-06-08 0 0.400 0.370 0.435 0.370 0.400 27,000 10,270 0.3804 0.293 0.271 0.319 0.271 0.293 36,837 0.2788 0.00%
2023-06-07 0 0.400 0.400 0.430 0.375 0.375 2,000 750 0.3750 0.293 0.293 0.315 0.275 0.275 2,729 0.2749 3.90%
2023-06-06 0 0.385 0.385 0.430 0.375 0.385 4,000 1,520 0.3800 0.282 0.282 0.315 0.275 0.282 5,457 0.2785 0.00%
2023-06-05 0 0.385 0.365 0.410 0.375 0.385 4,000 1,520 0.3800 0.282 0.268 0.301 0.275 0.282 5,457 0.2785 0.00%
2023-06-02 0 0.385 0.385 0.420 0.365 0.385 38,000 14,200 0.3737 0.282 0.282 0.308 0.268 0.282 51,845 0.2739 1.32%
2023-06-01 0 0.380 0.370 0.440 0.380 0.380 2,000 760 0.3800 0.279 0.271 0.322 0.279 0.279 2,729 0.2785 -2.56%
2023-05-31 0 0.390 0.370 0.410 0.375 0.390 6,000 2,310 0.3850 0.286 0.271 0.301 0.275 0.286 8,186 0.2822 0.00%
2023-05-30 0 0.390 0.365 0.390 0.375 0.390 12,000 4,620 0.3850 0.286 0.268 0.286 0.275 0.286 16,372 0.2822 6.85%
2023-05-29 0 0.365 0.365 0.395 0.365 0.390 14,000 5,310 0.3793 0.268 0.268 0.290 0.268 0.286 19,101 0.2780 -5.19%
2023-05-25 0 0.385 0.380 0.420 - - 0 0 - 0.282 0.279 0.308 - - 0 - 0.00%
2023-05-24 0 0.385 0.380 0.420 0.385 0.390 6,000 2,320 0.3867 0.282 0.279 0.308 0.282 0.286 8,186 0.2834 -3.75%
2023-05-23 0 0.400 0.380 0.435 0.385 0.400 6,000 2,370 0.3950 0.293 0.279 0.319 0.282 0.293 8,186 0.2895 0.00%
2023-05-22 0 0.400 0.375 0.420 0.380 0.400 6,000 2,360 0.3933 0.293 0.275 0.308 0.279 0.293 8,186 0.2883 2.56%
2023-05-19 0 0.390 0.375 0.390 0.410 0.410 4,000 1,640 0.4100 0.286 0.275 0.286 0.301 0.301 5,457 0.3005 -2.50%
2023-05-18 0 0.400 0.380 0.400 0.390 0.400 6,000 2,380 0.3967 0.293 0.279 0.293 0.286 0.293 8,186 0.2907 0.00%
2023-05-17 0 0.400 0.385 0.405 0.400 0.400 2,000 800 0.4000 0.293 0.282 0.297 0.293 0.293 2,729 0.2932 -4.76%
2023-05-16 0 0.420 0.380 0.420 0.380 0.420 8,000 3,200 0.4000 0.308 0.279 0.308 0.279 0.308 10,915 0.2932 0.00%
2023-05-15 0 0.420 0.370 0.420 0.370 0.420 8,000 3,130 0.3913 0.308 0.271 0.308 0.271 0.308 10,915 0.2868 1.20%
2023-05-12 0 0.415 0.375 0.415 - - 0 0 - 0.304 0.275 0.304 - - 0 - 0.00%
2023-05-11 0 0.415 0.370 0.420 - - 0 0 - 0.304 0.271 0.308 - - 0 - 0.00%
2023-05-10 0 0.415 0.415 0.420 - - 0 0 - 0.304 0.304 0.308 - - 0 - 2.47%
2023-05-09 0 0.405 0.380 0.405 - - 0 0 - 0.297 0.279 0.297 - - 0 - -7.95%
2023-05-08 0 0.440 0.370 0.420 0.365 0.440 64,000 24,790 0.3873 0.322 0.271 0.308 0.268 0.322 87,318 0.2839 12.82%
2023-05-05 0 0.390 0.375 0.390 0.370 0.400 125,000 46,840 0.3747 0.286 0.275 0.286 0.271 0.293 170,544 0.2747 -4.88%
2023-05-04 0 0.410 0.370 0.425 - - 0 0 - 0.301 0.271 0.312 - - 0 - 0.00%
2023-05-03 0 0.410 0.370 0.430 - - 0 0 - 0.301 0.271 0.315 - - 0 - 0.00%
2023-05-02 0 0.410 0.370 0.410 0.405 0.410 12,000 4,870 0.4058 0.301 0.271 0.301 0.297 0.301 16,372 0.2975 0.00%
2023-04-28 0 0.410 0.370 0.420 0.410 0.410 6,000 2,460 0.4100 0.301 0.271 0.308 0.301 0.301 8,186 0.3005 3.80%
2023-04-27 0 0.395 0.370 0.410 - - 0 0 - 0.290 0.271 0.301 - - 0 - 0.00%
2023-04-26 0 0.395 0.370 0.410 - - 0 0 - 0.290 0.271 0.301 - - 0 - 0.00%
2023-04-25 0 0.395 0.370 0.400 0.395 0.395 4,000 1,580 0.3950 0.290 0.271 0.293 0.290 0.290 5,457 0.2895 2.60%
2023-04-24 0 0.385 0.370 0.395 0.385 0.395 6,000 2,350 0.3917 0.282 0.271 0.290 0.282 0.290 8,186 0.2871 0.00%
2023-04-21 0 0.385 0.400 0.450 0.365 0.385 4,000 1,500 0.3750 0.282 0.293 0.330 0.268 0.282 5,457 0.2749 2.67%
2023-04-20 0 0.375 0.370 0.410 0.370 0.390 68,000 25,770 0.3790 0.275 0.271 0.301 0.271 0.286 92,776 0.2778 -6.25%
2023-04-19 0 0.400 0.375 0.400 0.380 0.400 6,000 2,350 0.3917 0.293 0.275 0.293 0.279 0.293 8,186 0.2871 0.00%
2023-04-18 0 0.400 0.385 0.400 0.385 0.400 13,000 5,090 0.3915 0.293 0.282 0.293 0.282 0.293 17,737 0.2870 -1.23%
2023-04-17 0 0.405 0.380 0.410 0.380 0.410 44,000 17,170 0.3902 0.297 0.279 0.301 0.279 0.301 60,031 0.2860 -1.22%
2023-04-14 0 0.410 0.390 0.410 0.390 0.410 12,000 4,820 0.4017 0.301 0.286 0.301 0.286 0.301 16,372 0.2944 2.50%
2023-04-13 0 0.400 0.390 0.405 0.390 0.400 6,000 2,380 0.3967 0.293 0.286 0.297 0.286 0.293 8,186 0.2907 -1.23%
2023-04-12 0 0.405 0.385 0.410 0.390 0.405 6,000 2,400 0.4000 0.297 0.282 0.301 0.286 0.297 8,186 0.2932 1.25%
2023-04-11 0 0.400 0.385 0.405 0.380 0.405 64,000 25,170 0.3933 0.293 0.282 0.297 0.279 0.297 87,318 0.2883 -2.44%
2023-04-06 0 0.410 0.390 0.410 0.390 0.410 6,000 2,420 0.4033 0.301 0.286 0.301 0.286 0.301 8,186 0.2956 0.00%
2023-04-04 0 0.410 0.380 0.410 0.380 0.410 6,000 2,400 0.4000 0.301 0.279 0.301 0.279 0.301 8,186 0.2932 5.13%
2023-04-03 0 0.390 0.370 0.410 0.410 0.410 4,000 1,640 0.4100 0.286 0.271 0.301 0.301 0.301 5,457 0.3005 0.00%
2023-03-31 0 0.390 0.375 0.390 0.365 0.410 304,000 117,520 0.3866 0.286 0.275 0.286 0.268 0.301 414,762 0.2833 -4.88%
2023-03-30 0 0.410 0.390 0.410 0.390 0.420 42,000 17,210 0.4098 0.301 0.286 0.301 0.286 0.308 57,303 0.3003 -2.38%
2023-03-29 0 0.420 0.395 0.420 0.390 0.420 29,800 12,146 0.4076 0.308 0.290 0.308 0.286 0.308 40,658 0.2987 3.70%
2023-03-28 0 0.405 0.405 0.410 0.405 0.415 30,000 12,270 0.4090 0.297 0.297 0.301 0.297 0.304 40,930 0.2998 -5.81%
2023-03-27 0 0.430 0.410 0.440 0.425 0.430 4,000 1,710 0.4275 0.315 0.301 0.322 0.312 0.315 5,457 0.3133 -2.27%
2023-03-24 0 0.440 0.400 0.445 0.410 0.410 2,000 820 0.4100 0.322 0.293 0.326 0.301 0.301 2,729 0.3005 7.32%
2023-03-23 0 0.410 0.400 0.430 0.410 0.420 18,000 7,470 0.4150 0.301 0.293 0.315 0.301 0.308 24,558 0.3042 -2.38%
2023-03-22 0 0.420 0.405 0.445 0.405 0.420 4,000 1,650 0.4125 0.308 0.297 0.326 0.297 0.308 5,457 0.3023 2.44%
2023-03-21 0 0.410 0.410 0.430 0.410 0.430 8,000 3,360 0.4200 0.301 0.301 0.315 0.301 0.315 10,915 0.3078 -4.65%
2023-03-20 0 0.430 0.420 0.445 - - 0 0 - 0.315 0.308 0.326 - - 0 - -4.44%
2023-03-17 0 0.450 0.410 0.450 0.410 0.450 6,000 2,550 0.4250 0.330 0.301 0.330 0.301 0.330 8,186 0.3115 4.65%
2023-03-16 0 0.430 0.405 0.450 0.420 0.430 6,000 2,560 0.4267 0.315 0.297 0.330 0.308 0.315 8,186 0.3127 -2.27%
2023-03-15 0 0.440 0.430 0.440 0.420 0.440 18,000 7,600 0.4222 0.322 0.315 0.322 0.308 0.322 24,558 0.3095 0.00%
2023-03-14 0 0.440 0.405 0.440 0.420 0.440 4,000 1,720 0.4300 0.322 0.297 0.322 0.308 0.322 5,457 0.3152 0.00%
2023-03-13 0 0.440 0.400 0.475 0.420 0.460 14,000 6,000 0.4286 0.322 0.293 0.348 0.308 0.337 19,101 0.3141 4.76%
2023-03-10 0 0.420 0.420 0.435 0.390 0.420 4,000 1,620 0.4050 0.308 0.308 0.319 0.286 0.308 5,457 0.2968 3.70%
2023-03-09 0 0.405 0.405 0.445 0.405 0.420 282,000 114,240 0.4051 0.297 0.297 0.326 0.297 0.308 384,747 0.2969 -5.81%
2023-03-08 0 0.430 0.430 0.440 0.420 0.420 2,000 840 0.4200 0.315 0.315 0.322 0.308 0.308 2,729 0.3078 -2.27%
2023-03-07 0 0.440 0.435 0.440 0.410 0.440 74,000 31,140 0.4208 0.322 0.319 0.322 0.301 0.322 100,962 0.3084 1.15%
2023-03-06 0 0.435 0.430 0.440 0.420 0.450 244,000 103,920 0.4259 0.319 0.315 0.322 0.308 0.330 332,901 0.3122 -6.45%
2023-03-03 0 0.465 0.460 0.465 0.420 0.465 10,000 4,470 0.4470 0.341 0.337 0.341 0.308 0.341 13,643 0.3276 6.90%
2023-03-02 0 0.435 0.420 0.435 0.435 0.435 6,000 2,610 0.4350 0.319 0.308 0.319 0.319 0.319 8,186 0.3188 -1.14%
2023-03-01 0 0.440 0.435 0.440 0.415 0.440 70,000 29,880 0.4269 0.322 0.319 0.322 0.304 0.322 95,504 0.3129 0.00%
2023-02-28 0 0.440 0.435 0.440 0.420 0.440 40,000 17,030 0.4258 0.322 0.319 0.322 0.308 0.322 54,574 0.3121 -1.12%
2023-02-27 0 0.445 0.420 0.445 0.430 0.450 44,000 19,700 0.4477 0.326 0.308 0.326 0.315 0.330 60,031 0.3282 -1.11%
2023-02-24 0 0.450 0.435 0.450 0.425 0.450 4,000 1,750 0.4375 0.330 0.319 0.330 0.312 0.330 5,457 0.3207 1.12%
2023-02-23 0 0.445 0.430 0.445 0.430 0.445 28,000 12,230 0.4368 0.326 0.315 0.326 0.315 0.326 38,202 0.3201 7.23%
2023-02-22 0 0.415 0.435 0.440 0.410 0.440 110,000 46,220 0.4202 0.304 0.319 0.322 0.301 0.322 150,078 0.3080 -8.79%
2023-02-21 0 0.455 0.435 0.455 0.435 0.455 8,000 3,560 0.4450 0.333 0.319 0.333 0.319 0.333 10,915 0.3262 0.00%
2023-02-20 0 0.455 0.435 0.455 0.435 0.455 6,000 2,690 0.4483 0.333 0.319 0.333 0.319 0.333 8,186 0.3286 1.11%
2023-02-17 0 0.450 0.435 0.450 0.430 0.455 34,000 15,120 0.4447 0.330 0.319 0.330 0.315 0.333 46,388 0.3259 -1.10%
2023-02-16 0 0.455 0.440 0.455 0.420 0.455 21,000 8,940 0.4257 0.333 0.322 0.333 0.308 0.333 28,651 0.3120 0.00%
2023-02-15 0 0.455 0.415 0.455 0.440 0.455 16,000 7,100 0.4438 0.333 0.304 0.333 0.322 0.333 21,830 0.3252 -1.09%
2023-02-14 0 0.460 0.440 0.460 0.440 0.465 8,000 3,620 0.4525 0.337 0.322 0.337 0.322 0.341 10,915 0.3317 1.10%
2023-02-13 0 0.455 0.425 0.455 0.450 0.460 12,000 5,460 0.4550 0.333 0.312 0.333 0.330 0.337 16,372 0.3335 -3.19%
2023-02-10 0 0.470 0.430 0.470 0.450 0.470 8,000 3,640 0.4550 0.344 0.315 0.344 0.330 0.344 10,915 0.3335 0.00%
2023-02-09 0 0.470 0.435 0.470 0.450 0.470 10,000 4,580 0.4580 0.344 0.319 0.344 0.330 0.344 13,643 0.3357 0.00%
2023-02-08 0 0.470 0.430 0.470 - - 0 0 - 0.344 0.315 0.344 - - 0 - 0.00%
2023-02-07 0 0.470 0.430 0.470 - - 0 0 - 0.344 0.315 0.344 - - 0 - 0.00%
2023-02-06 0 0.470 0.435 0.470 - - 0 0 - 0.344 0.319 0.344 - - 0 - -1.05%
2023-02-03 0 0.475 0.420 0.480 0.450 0.475 20,000 9,050 0.4525 0.348 0.308 0.352 0.330 0.348 27,287 0.3317 3.26%
2023-02-02 0 0.460 0.425 0.465 - - 0 0 - 0.337 0.312 0.341 - - 0 - 0.00%
2023-02-01 0 0.460 0.430 0.460 0.430 0.460 20,000 8,780 0.4390 0.337 0.315 0.337 0.315 0.337 27,287 0.3218 6.98%
2023-01-31 0 0.430 0.415 0.440 0.405 0.440 223,000 93,300 0.4184 0.315 0.304 0.322 0.297 0.322 304,250 0.3067 -7.53%
2023-01-30 0 0.465 0.420 0.465 - - 0 0 - 0.341 0.308 0.341 - - 0 - 0.00%
2023-01-27 0 0.465 0.415 0.465 - - 0 0 - 0.341 0.304 0.341 - - 0 - 0.00%
2023-01-26 0 0.465 0.415 0.465 - - 0 0 - 0.341 0.304 0.341 - - 0 - 0.00%
2023-01-20 0 0.465 0.420 0.465 0.445 0.465 72,000 32,080 0.4456 0.341 0.308 0.341 0.326 0.341 98,233 0.3266 3.33%
2023-01-19 0 0.450 0.415 0.450 0.450 0.450 2,000 900 0.4500 0.330 0.304 0.330 0.330 0.330 2,729 0.3298 1.12%
2023-01-18 0 0.445 0.410 0.445 0.435 0.445 36,000 15,750 0.4375 0.326 0.301 0.326 0.319 0.326 49,117 0.3207 0.00%
2023-01-17 0 0.445 0.420 0.445 0.445 0.445 76,000 33,820 0.4450 0.326 0.308 0.326 0.326 0.326 103,691 0.3262 1.14%
2023-01-16 0 0.440 0.430 0.440 0.400 0.440 58,000 24,900 0.4293 0.322 0.315 0.322 0.293 0.322 79,132 0.3147 2.33%
2023-01-13 0 0.430 0.405 0.430 0.400 0.430 36,000 15,320 0.4256 0.315 0.297 0.315 0.293 0.315 49,117 0.3119 0.00%
2023-01-12 0 0.430 0.400 0.430 - - 0 0 - 0.315 0.293 0.315 - - 0 - -3.37%
2023-01-11 0 0.445 0.405 0.445 0.445 0.445 2,000 890 0.4450 0.326 0.297 0.326 0.326 0.326 2,729 0.3262 3.49%
2023-01-10 0 0.430 0.405 0.430 - - 0 0 - 0.315 0.297 0.315 - - 0 - 0.00%
2023-01-09 0 0.430 0.400 0.430 - - 0 0 - 0.315 0.293 0.315 - - 0 - -1.15%
2023-01-06 0 0.435 0.405 0.445 0.435 0.435 4,000 1,740 0.4350 0.319 0.297 0.326 0.319 0.319 5,457 0.3188 3.57%
2023-01-05 0 0.420 0.405 0.425 - - 0 0 - 0.308 0.297 0.312 - - 0 - 0.00%
2023-01-04 0 0.420 0.400 0.430 0.395 0.440 66,000 27,210 0.4123 0.308 0.293 0.315 0.290 0.322 90,047 0.3022 -5.62%
2023-01-03 0 0.445 0.395 0.445 0.410 0.445 34,000 14,030 0.4126 0.326 0.290 0.326 0.301 0.326 46,388 0.3024 5.95%
2022-12-30 0 0.420 0.395 0.420 0.410 0.445 336,000 144,090 0.4288 0.308 0.290 0.308 0.301 0.326 458,422 0.3143 5.00%
2022-12-29 0 0.400 0.395 0.410 0.380 0.400 7,021,000 2,773,265 0.3950 0.293 0.290 0.301 0.279 0.293 9,579,101 0.2895 1.27%
2022-12-28 0 0.395 0.380 0.395 - - 0 0 - 0.290 0.279 0.290 - - 0 - 0.00%
2022-12-23 0 0.395 0.380 0.400 - - 0 0 - 0.290 0.279 0.293 - - 0 - 0.00%
2022-12-22 0 0.395 0.380 0.400 - - 0 0 - 0.290 0.279 0.293 - - 0 - 0.00%
2022-12-21 0 0.395 0.380 0.400 - - 0 0 - 0.290 0.279 0.293 - - 0 - 0.00%
2022-12-20 0 0.395 0.380 0.400 - - 0 0 - 0.290 0.279 0.293 - - 0 - 0.00%
2022-12-19 0 0.395 0.380 0.400 - - 0 0 - 0.290 0.279 0.293 - - 0 - 0.00%
2022-12-16 0 0.395 0.380 0.395 - - 0 0 - 0.290 0.279 0.290 - - 0 - 0.00%
2022-12-15 0 0.395 0.380 0.395 - - 0 0 - 0.290 0.279 0.290 - - 0 - 0.00%
2022-12-14 0 0.395 0.380 0.400 - - 0 0 - 0.290 0.279 0.293 - - 0 - 0.00%
2022-12-13 0 0.395 0.380 0.395 0.380 0.395 32,000 12,480 0.3900 0.290 0.279 0.290 0.279 0.290 43,659 0.2859 -1.25%
2022-12-12 0 0.400 0.375 0.400 0.375 0.400 78,000 30,840 0.3954 0.293 0.275 0.293 0.275 0.293 106,419 0.2898 0.00%
2022-12-09 0 0.400 0.375 0.400 0.395 0.400 70,000 27,660 0.3951 0.293 0.275 0.293 0.290 0.293 95,504 0.2896 3.90%
2022-12-08 0 0.395 0.380 0.395 - - 0 0 - 0.282 0.271 0.282 - - 0 - 0.00%
2022-12-07 0 0.395 0.385 0.395 - - 0 0 - 0.282 0.275 0.282 - - 0 - 0.00%
2022-12-06 0 0.395 0.385 0.395 - - 0 0 - 0.282 0.275 0.282 - - 0 - 0.00%
2022-12-05 0 0.395 0.380 0.395 0.380 0.395 38,000 14,690 0.3866 0.282 0.271 0.282 0.271 0.282 53,192 0.2762 -1.25%
2022-12-02 0 0.400 0.380 0.400 - - 0 0 - 0.286 0.271 0.286 - - 0 - 0.00%
2022-12-01 0 0.400 0.380 0.400 - - 0 0 - 0.286 0.271 0.286 - - 0 - 0.00%
2022-11-30 0 0.400 0.380 0.400 - - 0 0 - 0.286 0.271 0.286 - - 0 - 0.00%
2022-11-29 0 0.400 0.380 0.400 - - 0 0 - 0.286 0.271 0.286 - - 0 - 0.00%
2022-11-28 0 0.400 0.380 0.405 - - 0 0 - 0.286 0.271 0.289 - - 0 - 0.00%
2022-11-25 0 0.400 0.380 0.410 - - 0 0 - 0.286 0.271 0.293 - - 0 - 0.00%
2022-11-24 0 0.400 0.380 0.410 - - 0 0 - 0.286 0.271 0.293 - - 0 - 0.00%
2022-11-23 0 0.400 0.380 0.410 - - 0 0 - 0.286 0.271 0.293 - - 0 - 0.00%
2022-11-22 0 0.400 0.380 0.410 - - 0 0 - 0.286 0.271 0.293 - - 0 - 0.00%
2022-11-21 0 0.400 0.380 0.410 - - 0 0 - 0.286 0.271 0.293 - - 0 - 0.00%
2022-11-18 0 0.400 0.380 0.400 - - 0 0 - 0.286 0.271 0.286 - - 0 - 0.00%
2022-11-17 0 0.400 0.380 0.400 - - 0 0 - 0.286 0.271 0.286 - - 0 - 0.00%
2022-11-16 0 0.400 0.380 0.400 0.375 0.400 28,000 10,790 0.3854 0.286 0.271 0.286 0.268 0.286 39,194 0.2753 0.00%
2022-11-15 0 0.400 0.380 0.400 - - 0 0 - 0.286 0.271 0.286 - - 0 - 0.00%
2022-11-14 0 0.400 0.380 0.400 - - 0 0 - 0.286 0.271 0.286 - - 0 - -1.23%
2022-11-11 0 0.405 0.395 0.405 0.405 0.405 4,000 1,620 0.4050 0.289 0.282 0.289 0.289 0.289 5,599 0.2893 1.25%
2022-11-10 0 0.400 0.380 0.405 - - 0 0 - 0.286 0.271 0.289 - - 0 - 0.00%
2022-11-09 0 0.400 0.375 0.400 0.375 0.400 24,000 9,430 0.3929 0.286 0.268 0.286 0.268 0.286 33,595 0.2807 0.00%
2022-11-08 0 0.400 0.375 0.400 - - 0 0 - 0.286 0.268 0.286 - - 0 - 0.00%
2022-11-07 0 0.400 0.375 0.405 - - 0 0 - 0.286 0.268 0.289 - - 0 - 0.00%
2022-11-04 0 0.400 0.375 0.400 0.400 0.400 4,000 1,600 0.4000 0.286 0.268 0.286 0.286 0.286 5,599 0.2858 1.27%
2022-11-03 0 0.395 0.375 0.395 - - 0 0 - 0.282 0.268 0.282 - - 0 - -1.25%
2022-11-02 0 0.400 0.380 0.400 0.390 0.400 42,000 16,400 0.3905 0.286 0.271 0.286 0.279 0.286 58,791 0.2790 0.00%
2022-11-01 0 0.400 0.385 0.400 0.370 0.400 228,000 87,470 0.3836 0.286 0.275 0.286 0.264 0.286 319,152 0.2741 -1.23%
2022-10-31 0 0.405 0.380 0.405 - - 0 0 - 0.289 0.271 0.289 - - 0 - 0.00%
2022-10-28 0 0.405 0.380 0.405 0.380 0.405 74,000 28,890 0.3904 0.289 0.271 0.289 0.271 0.289 103,584 0.2789 0.00%
2022-10-27 0 0.405 0.380 0.405 - - 0 0 - 0.289 0.271 0.289 - - 0 - 0.00%
2022-10-26 0 0.405 0.380 0.405 - - 0 0 - 0.289 0.271 0.289 - - 0 - 0.00%
2022-10-25 0 0.405 0.380 0.405 - - 0 0 - 0.289 0.271 0.289 - - 0 - -1.22%
2022-10-24 0 0.410 0.380 0.410 0.380 0.410 56,000 22,290 0.3980 0.293 0.271 0.293 0.271 0.293 78,388 0.2844 0.00%
2022-10-21 0 0.410 0.380 0.410 - - 0 0 - 0.293 0.271 0.293 - - 0 - 0.00%
2022-10-20 0 0.410 0.380 0.410 - - 0 0 - 0.293 0.271 0.293 - - 0 - 0.00%
2022-10-19 0 0.410 0.380 0.410 - - 0 0 - 0.293 0.271 0.293 - - 0 - 0.00%
2022-10-18 0 0.410 0.385 0.410 0.410 0.410 10,000 4,100 0.4100 0.293 0.275 0.293 0.293 0.293 13,998 0.2929 1.23%
2022-10-17 0 0.405 0.380 0.405 0.380 0.405 144,000 56,820 0.3946 0.289 0.271 0.289 0.271 0.289 201,569 0.2819 0.00%
2022-10-14 0 0.405 0.380 0.405 0.400 0.405 236,000 94,910 0.4022 0.289 0.271 0.289 0.286 0.289 330,350 0.2873 0.00%
2022-10-13 0 0.405 0.380 0.405 0.400 0.410 122,000 49,020 0.4018 0.289 0.271 0.289 0.286 0.293 170,774 0.2870 -1.22%
2022-10-12 0 0.410 0.380 0.410 0.410 0.410 300,000 123,000 0.4100 0.293 0.271 0.293 0.293 0.293 419,936 0.2929 0.00%
2022-10-11 0 0.410 0.380 0.410 0.410 0.410 120,000 49,200 0.4100 0.293 0.271 0.293 0.293 0.293 167,975 0.2929 0.00%
2022-10-10 0 0.410 0.400 0.410 0.400 0.410 359,000 146,260 0.4074 0.293 0.286 0.293 0.286 0.293 502,524 0.2911 1.23%
2022-10-07 0 0.405 0.390 0.405 0.395 0.405 202,000 80,010 0.3961 0.289 0.279 0.289 0.282 0.289 282,757 0.2830 0.00%
2022-10-06 0 0.405 0.380 0.425 0.400 0.400 50,000 20,000 0.4000 0.289 0.271 0.304 0.286 0.286 69,989 0.2858 0.00%
2022-10-05 0 0.405 0.400 0.405 0.395 0.405 218,000 87,210 0.4000 0.289 0.286 0.289 0.282 0.289 305,154 0.2858 1.25%
2022-10-03 0 0.400 0.370 0.405 - - 0 0 - 0.286 0.264 0.289 - - 0 - 0.00%
2022-09-30 0 0.400 0.375 0.395 0.400 0.410 30,000 12,020 0.4007 0.286 0.268 0.282 0.286 0.293 41,994 0.2862 0.00%
2022-09-29 0 0.400 0.380 0.400 - - 0 0 - 0.286 0.271 0.286 - - 0 - 0.00%
2022-09-28 0 0.400 0.390 0.400 0.385 0.400 244,000 94,830 0.3886 0.286 0.279 0.286 0.275 0.286 341,548 0.2776 0.00%
2022-09-27 0 0.400 0.390 0.400 0.390 0.400 204,000 79,980 0.3921 0.286 0.279 0.286 0.279 0.286 285,557 0.2801 1.27%
2022-09-26 0 0.395 0.390 0.405 0.395 0.405 602,000 241,380 0.4010 0.282 0.279 0.289 0.282 0.289 842,672 0.2864 -1.25%
2022-09-23 0 0.400 0.390 0.405 0.400 0.405 270,000 108,580 0.4021 0.286 0.279 0.289 0.286 0.289 377,943 0.2873 -1.23%
2022-09-22 0 0.405 0.390 0.405 0.400 0.405 392,000 158,360 0.4040 0.289 0.279 0.289 0.286 0.289 548,717 0.2886 0.00%
2022-09-21 0 0.405 0.400 0.410 0.405 0.425 610,000 249,730 0.4094 0.289 0.286 0.293 0.289 0.304 853,870 0.2925 0.00%
2022-09-20 0 0.405 0.400 0.415 - - 0 0 - 0.289 0.286 0.296 - - 0 - 0.00%
2022-09-19 0 0.405 0.395 0.445 0.395 0.415 314,000 128,080 0.4079 0.289 0.282 0.318 0.282 0.296 439,533 0.2914 1.25%
2022-09-16 0 0.400 0.400 0.405 0.395 0.395 256,000 101,120 0.3950 0.286 0.286 0.289 0.282 0.282 358,346 0.2822 0.00%
2022-09-15 0 0.400 0.400 0.415 0.390 0.410 364,000 146,500 0.4025 0.286 0.286 0.296 0.279 0.293 509,523 0.2875 0.00%
2022-09-14 0 0.400 0.385 0.400 0.375 0.400 270,000 106,190 0.3933 0.286 0.275 0.286 0.268 0.286 377,943 0.2810 0.00%
2022-09-13 0 0.400 0.390 0.400 0.390 0.400 542,000 214,110 0.3950 0.286 0.279 0.286 0.279 0.286 758,685 0.2822 3.90%
2022-09-09 0 0.385 0.380 0.395 0.380 0.390 210,000 81,240 0.3869 0.275 0.271 0.282 0.271 0.279 293,955 0.2764 0.00%
2022-09-08 0 0.385 0.375 0.385 - - 0 0 - 0.275 0.268 0.275 - - 0 - 0.00%
2022-09-07 0 0.385 0.370 0.390 0.370 0.385 290,000 107,420 0.3704 0.275 0.264 0.279 0.264 0.275 405,938 0.2646 0.00%
2022-09-06 0 0.385 0.365 0.385 - - 0 0 - 0.275 0.261 0.275 - - 0 - 0.00%
2022-09-05 0 0.385 0.370 0.385 - - 0 0 - 0.275 0.264 0.275 - - 0 - 0.00%
2022-09-02 0 0.385 0.375 0.385 - - 0 0 - 0.275 0.268 0.275 - - 0 - 0.00%
2022-09-01 0 0.385 0.370 0.400 - - 0 0 - 0.275 0.264 0.286 - - 0 - 0.00%
2022-08-31 0 0.385 0.375 0.385 0.370 0.390 638,000 240,100 0.3763 0.275 0.268 0.275 0.264 0.279 893,065 0.2688 -1.28%
2022-08-30 0 0.390 0.385 0.395 0.385 0.410 786,000 307,750 0.3915 0.279 0.275 0.282 0.275 0.293 1,100,233 0.2797 1.30%
2022-08-29 0 0.385 0.360 0.385 0.380 0.390 372,000 143,880 0.3868 0.275 0.257 0.275 0.271 0.279 520,721 0.2763 2.67%
2022-08-26 0 0.375 0.360 0.380 0.370 0.375 14,000 5,200 0.3714 0.268 0.257 0.271 0.264 0.268 19,597 0.2653 0.00%
2022-08-25 0 0.375 0.360 0.375 0.360 0.385 266,000 96,800 0.3639 0.268 0.257 0.268 0.257 0.275 372,344 0.2600 -2.60%
2022-08-24 0 0.385 0.360 0.385 0.385 0.385 2,000 770 0.3850 0.275 0.257 0.275 0.275 0.275 2,800 0.2750 1.32%
2022-08-23 0 0.380 0.365 0.385 - - 0 0 - 0.271 0.261 0.275 - - 0 - 0.00%
2022-08-22 0 0.380 0.360 0.380 0.380 0.380 10,000 3,800 0.3800 0.271 0.257 0.271 0.271 0.271 13,998 0.2715 2.70%
2022-08-19 0 0.385 0.370 0.385 0.370 0.390 72,000 27,220 0.3781 0.264 0.254 0.264 0.254 0.268 104,871 0.2596 0.00%
2022-08-18 0 0.385 0.370 0.385 0.380 0.390 24,000 9,250 0.3854 0.264 0.254 0.264 0.261 0.268 34,957 0.2646 0.00%
2022-08-17 0 0.385 0.385 0.395 - - 0 0 - 0.264 0.264 0.271 - - 0 - 0.00%
2022-08-16 0 0.385 0.380 0.390 0.385 0.400 82,000 31,900 0.3890 0.264 0.261 0.268 0.264 0.275 119,436 0.2671 -1.28%
2022-08-15 0 0.390 0.385 0.390 - - 0 0 - 0.268 0.264 0.268 - - 0 - -1.27%
2022-08-12 0 0.395 0.380 0.395 - - 0 0 - 0.271 0.261 0.271 - - 0 - -1.25%
2022-08-11 0 0.400 0.375 0.400 0.385 0.400 80,000 30,950 0.3869 0.275 0.257 0.275 0.264 0.275 116,523 0.2656 5.26%
2022-08-10 0 0.380 0.365 0.390 - - 0 0 - 0.261 0.251 0.268 - - 0 - 0.00%
2022-08-09 0 0.380 0.380 0.390 - - 0 0 - 0.261 0.261 0.268 - - 0 - 1.33%
2022-08-08 0 0.375 0.360 0.375 - - 0 0 - 0.257 0.247 0.257 - - 0 - 0.00%
2022-08-05 0 0.375 0.360 0.390 - - 0 0 - 0.257 0.247 0.268 - - 0 - 0.00%
2022-08-04 0 0.375 0.360 0.385 - - 0 0 - 0.257 0.247 0.264 - - 0 - 0.00%
2022-08-03 0 0.375 0.360 0.375 0.375 0.375 68,000 25,500 0.3750 0.257 0.247 0.257 0.257 0.257 99,044 0.2575 0.00%
2022-08-02 0 0.375 0.360 0.390 - - 0 0 - 0.257 0.247 0.268 - - 0 - 0.00%
2022-08-01 0 0.375 0.360 0.385 - - 0 0 - 0.257 0.247 0.264 - - 0 - 0.00%
2022-07-29 0 0.375 0.365 0.390 - - 0 0 - 0.257 0.251 0.268 - - 0 - 0.00%
2022-07-28 0 0.375 0.370 0.390 - - 0 0 - 0.257 0.254 0.268 - - 0 - 0.00%
2022-07-27 0 0.375 0.370 0.390 - - 0 0 - 0.257 0.254 0.268 - - 0 - 0.00%
2022-07-26 0 0.375 0.370 0.385 - - 0 0 - 0.257 0.254 0.264 - - 0 - 0.00%
2022-07-25 0 0.375 0.360 0.390 - - 0 0 - 0.257 0.247 0.268 - - 0 - 0.00%
2022-07-22 0 0.375 0.375 0.385 0.375 0.380 48,000 18,120 0.3775 0.257 0.257 0.264 0.257 0.261 69,914 0.2592 -3.85%
2022-07-21 0 0.390 0.390 0.395 0.390 0.390 4,000 1,560 0.3900 0.268 0.268 0.271 0.268 0.268 5,826 0.2678 -1.27%
2022-07-20 0 0.395 0.390 0.395 - - 0 0 - 0.271 0.268 0.271 - - 0 - 0.00%
2022-07-19 0 0.395 0.380 0.395 0.370 0.395 6,000 2,310 0.3850 0.271 0.261 0.271 0.254 0.271 8,739 0.2643 0.00%
2022-07-18 0 0.395 0.370 0.395 0.365 0.395 126,000 47,120 0.3740 0.271 0.254 0.271 0.251 0.271 183,524 0.2568 3.95%
2022-07-15 0 0.380 0.360 0.380 0.360 0.380 432,000 158,080 0.3659 0.261 0.247 0.261 0.247 0.261 629,223 0.2512 -3.80%
2022-07-14 0 0.395 0.380 0.395 - - 0 0 - 0.271 0.261 0.271 - - 0 - 0.00%
2022-07-13 0 0.395 0.385 0.395 0.385 0.395 118,000 45,610 0.3865 0.271 0.264 0.271 0.264 0.271 171,871 0.2654 -1.25%
2022-07-12 0 0.400 0.390 0.400 0.390 0.400 196,000 76,640 0.3910 0.275 0.268 0.275 0.268 0.275 285,481 0.2685 -2.44%
2022-07-11 0 0.410 0.395 0.410 0.390 0.410 72,000 29,010 0.4029 0.281 0.271 0.281 0.268 0.281 104,871 0.2766 1.23%
2022-07-08 0 0.405 0.390 0.405 0.395 0.410 294,000 118,060 0.4016 0.278 0.268 0.278 0.271 0.281 428,222 0.2757 5.19%
2022-07-07 0 0.385 0.385 0.400 0.380 0.390 162,000 62,350 0.3849 0.264 0.264 0.275 0.261 0.268 235,959 0.2642 1.32%
2022-07-06 0 0.380 0.365 0.385 0.370 0.385 120,002 44,750 0.3729 0.261 0.251 0.264 0.254 0.264 174,787 0.2560 -1.30%
2022-07-05 0 0.385 0.375 0.385 0.375 0.390 366,000 139,620 0.3815 0.264 0.257 0.264 0.257 0.268 533,092 0.2619 -3.75%
2022-07-04 0 0.400 0.390 0.400 0.395 0.400 208,000 82,260 0.3955 0.275 0.268 0.275 0.271 0.275 302,959 0.2715 -2.44%
2022-06-30 0 0.410 0.405 0.410 0.390 0.580 7,561,000 3,409,090 0.4509 0.281 0.278 0.281 0.268 0.398 11,012,867 0.3096 2.50%
2022-06-29 0 0.400 0.385 0.400 0.405 0.410 10,000 4,090 0.4090 0.275 0.264 0.275 0.278 0.281 14,565 0.2808 0.00%
2022-06-28 0 0.400 0.385 0.410 - - 0 0 - 0.275 0.264 0.281 - - 0 - 0.00%
2022-06-27 0 0.400 0.385 0.400 0.380 0.400 66,000 26,080 0.3952 0.275 0.264 0.275 0.261 0.275 96,131 0.2713 5.26%
2022-06-24 0 0.380 0.380 0.385 0.380 0.380 32,000 12,160 0.3800 0.261 0.261 0.264 0.261 0.261 46,609 0.2609 0.00%
2022-06-23 0 0.380 0.370 0.385 - - 0 0 - 0.261 0.254 0.264 - - 0 - 0.00%
2022-06-22 0 0.380 0.360 0.385 - - 0 0 - 0.261 0.247 0.264 - - 0 - 0.00%
2022-06-21 0 0.380 0.365 0.385 0.370 0.410 544,000 205,840 0.3784 0.261 0.251 0.264 0.254 0.281 792,355 0.2598 -2.56%
2022-06-20 0 0.390 0.380 0.395 0.380 0.440 1,052,000 426,250 0.4052 0.268 0.261 0.271 0.261 0.302 1,532,276 0.2782 0.00%
2022-06-17 0 0.390 0.385 0.405 - - 0 0 - 0.268 0.264 0.278 - - 0 - 0.00%
2022-06-16 0 0.390 0.390 0.400 0.380 0.390 6,000 2,310 0.3850 0.268 0.268 0.275 0.261 0.268 8,739 0.2643 0.00%
2022-06-15 0 0.390 0.390 0.400 0.380 0.390 28,000 10,820 0.3864 0.268 0.268 0.275 0.261 0.268 40,783 0.2653 0.00%
2022-06-14 0 0.390 0.380 0.400 - - 0 0 - 0.268 0.261 0.275 - - 0 - 0.00%
2022-06-13 0 0.390 0.375 0.400 - - 0 0 - 0.268 0.257 0.275 - - 0 - 0.00%
2022-06-10 0 0.390 0.380 0.400 - - 0 0 - 0.268 0.261 0.275 - - 0 - 0.00%
2022-06-09 0 0.390 0.380 0.400 - - 0 0 - 0.268 0.261 0.275 - - 0 - 0.00%
2022-06-08 0 0.390 0.375 0.400 0.370 0.390 34,000 12,960 0.3812 0.268 0.257 0.275 0.254 0.268 49,522 0.2617 0.00%
2022-06-07 0 0.390 0.375 0.390 - - 0 0 - 0.268 0.257 0.268 - - 0 - 0.00%
2022-06-06 0 0.390 0.370 0.390 0.375 0.395 288,000 110,310 0.3830 0.268 0.254 0.268 0.257 0.271 419,482 0.2630 -2.50%
2022-06-02 0 0.400 0.385 0.400 - - 0 0 - 0.275 0.264 0.275 - - 0 - 0.00%
2022-06-01 0 0.400 0.385 0.400 - - 0 0 - 0.275 0.264 0.275 - - 0 - 0.00%
2022-05-31 0 0.400 0.380 0.400 - - 0 0 - 0.275 0.261 0.275 - - 0 - 0.00%
2022-05-30 0 0.400 0.380 0.400 0.385 0.400 296,000 114,030 0.3852 0.275 0.261 0.275 0.264 0.275 431,135 0.2645 0.00%
2022-05-27 0 0.400 0.385 0.410 - - 0 0 - 0.275 0.264 0.281 - - 0 - 0.00%
2022-05-26 0 0.400 0.380 0.405 - - 0 0 - 0.275 0.261 0.278 - - 0 - 0.00%
2022-05-25 0 0.400 0.385 0.405 0.400 0.400 10,000 4,000 0.4000 0.275 0.264 0.278 0.275 0.275 14,565 0.2746 2.56%
2022-05-24 0 0.390 0.380 0.405 0.375 0.390 112,000 42,410 0.3787 0.268 0.261 0.278 0.257 0.268 163,132 0.2600 1.30%
2022-05-23 0 0.385 0.380 0.405 - - 0 0 - 0.264 0.261 0.278 - - 0 - 0.00%
2022-05-20 0 0.385 0.385 0.390 0.380 0.410 325,000 124,935 0.3844 0.264 0.264 0.268 0.261 0.281 473,374 0.2639 -4.94%
2022-05-19 0 0.405 0.390 0.410 - - 0 0 - 0.278 0.268 0.281 - - 0 - 0.00%
2022-05-18 0 0.405 0.385 0.405 0.405 0.410 20,000 8,150 0.4075 0.278 0.264 0.278 0.278 0.281 29,131 0.2798 1.25%
2022-05-17 0 0.400 0.375 0.400 0.400 0.400 10,000 4,000 0.4000 0.275 0.257 0.275 0.275 0.275 14,565 0.2746 0.00%
2022-05-16 0 0.400 0.375 0.405 - - 0 0 - 0.275 0.257 0.278 - - 0 - 0.00%
2022-05-13 0 0.400 0.375 0.400 0.390 0.400 52,000 20,710 0.3983 0.275 0.257 0.275 0.268 0.275 75,740 0.2734 2.56%
2022-05-12 0 0.390 0.355 0.390 - - 0 0 - 0.268 0.244 0.268 - - 0 - -1.27%
2022-05-11 0 0.395 0.350 0.395 0.370 0.395 54,000 20,080 0.3719 0.271 0.240 0.271 0.254 0.271 78,653 0.2553 5.33%
2022-05-10 0 0.375 0.375 0.380 0.375 0.385 374,000 141,090 0.3772 0.257 0.257 0.261 0.257 0.264 544,744 0.2590 -6.25%
2022-05-06 0 0.400 0.380 0.400 - - 0 0 - 0.275 0.261 0.275 - - 0 - 0.00%
2022-05-05 0 0.400 0.385 0.400 0.400 0.400 2,000 800 0.4000 0.275 0.264 0.275 0.275 0.275 2,913 0.2746 0.00%
2022-05-04 0 0.400 0.385 0.400 - - 0 0 - 0.275 0.264 0.275 - - 0 - 0.00%
2022-05-03 0 0.400 0.385 0.410 - - 0 0 - 0.275 0.264 0.281 - - 0 - 0.00%
2022-04-29 0 0.400 0.400 0.420 0.395 0.395 8,000 3,160 0.3950 0.275 0.275 0.288 0.271 0.271 11,652 0.2712 1.27%
2022-04-28 0 0.395 0.380 0.395 - - 0 0 - 0.271 0.261 0.271 - - 0 - 0.00%
2022-04-27 0 0.395 0.380 0.395 - - 0 0 - 0.271 0.261 0.271 - - 0 - 0.00%
2022-04-26 0 0.395 0.380 0.395 0.380 0.395 80,000 30,780 0.3848 0.271 0.261 0.271 0.261 0.271 116,523 0.2642 -2.47%
2022-04-25 0 0.405 0.380 0.410 0.375 0.405 232,000 88,430 0.3812 0.278 0.261 0.281 0.257 0.278 337,916 0.2617 -1.22%
2022-04-22 0 0.410 0.380 0.420 0.410 0.410 10,000 4,100 0.4100 0.281 0.261 0.288 0.281 0.281 14,565 0.2815 2.50%
2022-04-21 0 0.400 0.380 0.400 0.380 0.400 256,000 98,720 0.3856 0.275 0.261 0.275 0.261 0.275 372,873 0.2648 -2.44%
2022-04-20 0 0.410 0.380 0.420 - - 0 0 - 0.281 0.261 0.288 - - 0 - 0.00%
2022-04-19 0 0.410 0.395 0.420 - - 0 0 - 0.281 0.271 0.288 - - 0 - 0.00%
2022-04-14 0 0.410 0.390 0.410 0.410 0.410 4,000 1,640 0.4100 0.281 0.268 0.281 0.281 0.281 5,826 0.2815 -1.20%
2022-04-13 0 0.415 0.390 0.415 0.410 0.425 104,000 43,290 0.4163 0.285 0.268 0.285 0.281 0.292 151,480 0.2858 -2.35%
2022-04-12 0 0.425 0.385 0.425 - - 0 0 - 0.292 0.264 0.292 - - 0 - -2.30%
2022-04-11 0 0.435 0.395 0.435 0.380 0.435 32,000 12,500 0.3906 0.299 0.271 0.299 0.261 0.299 46,609 0.2682 10.13%
2022-04-08 0 0.395 0.380 0.395 0.395 0.400 24,000 9,540 0.3975 0.271 0.261 0.271 0.271 0.275 34,957 0.2729 0.00%
2022-04-07 0 0.395 0.380 0.405 0.390 0.395 34,000 13,370 0.3932 0.271 0.261 0.278 0.268 0.271 49,522 0.2700 3.95%
2022-04-06 0 0.380 0.375 0.380 0.380 0.385 402,000 152,910 0.3804 0.261 0.257 0.261 0.261 0.264 585,527 0.2611 -5.00%
2022-04-04 0 0.400 0.400 0.440 0.395 0.395 64,000 25,280 0.3950 0.275 0.275 0.302 0.271 0.271 93,218 0.2712 1.27%
2022-04-01 0 0.395 0.385 0.395 - - 0 0 - 0.271 0.264 0.271 - - 0 - 0.00%
2022-03-31 0 0.395 0.385 0.395 0.395 0.395 14,002 5,530 0.3949 0.271 0.264 0.271 0.271 0.271 20,394 0.2712 1.28%
2022-03-30 0 0.390 0.390 0.395 0.380 0.390 224,000 86,250 0.3850 0.268 0.268 0.271 0.261 0.268 326,264 0.2644 1.30%
2022-03-29 0 0.385 0.380 0.385 - - 0 0 - 0.264 0.261 0.264 - - 0 - 0.00%
2022-03-28 0 0.385 0.380 0.385 0.375 0.385 232,000 87,670 0.3779 0.264 0.261 0.264 0.257 0.264 337,916 0.2594 0.00%
2022-03-25 0 0.385 0.380 0.395 0.385 0.395 150,000 58,210 0.3881 0.264 0.261 0.271 0.264 0.271 218,480 0.2664 -2.53%
2022-03-24 0 0.395 0.390 0.395 - - 0 0 - 0.271 0.268 0.271 - - 0 - 0.00%
2022-03-23 0 0.395 0.385 0.400 0.380 0.405 116,000 45,220 0.3898 0.271 0.264 0.275 0.261 0.278 168,958 0.2676 0.00%
2022-03-22 0 0.395 0.390 0.400 0.385 0.400 448,000 174,500 0.3895 0.271 0.268 0.275 0.264 0.275 652,528 0.2674 -1.25%
2022-03-21 0 0.400 0.385 0.405 - - 0 0 - 0.275 0.264 0.278 - - 0 - 0.00%
2022-03-18 0 0.400 0.385 0.400 0.405 0.405 26,000 10,530 0.4050 0.275 0.264 0.275 0.278 0.278 37,870 0.2781 0.00%
2022-03-17 0 0.400 0.380 0.400 0.375 0.400 82,000 31,670 0.3862 0.275 0.261 0.275 0.257 0.275 119,436 0.2652 0.00%
2022-03-16 0 0.400 0.395 0.400 0.380 0.400 206,000 81,010 0.3933 0.275 0.271 0.275 0.261 0.275 300,046 0.2700 -1.23%
2022-03-15 0 0.405 0.380 0.405 0.380 0.405 174,000 68,300 0.3925 0.278 0.261 0.278 0.261 0.278 253,437 0.2695 -1.22%
2022-03-14 0 0.410 0.380 0.410 0.375 0.420 162,000 64,920 0.4007 0.281 0.261 0.281 0.257 0.288 235,959 0.2751 0.00%
2022-03-11 0 0.410 0.380 0.410 - - 0 0 - 0.281 0.261 0.281 - - 0 - -2.38%
2022-03-10 0 0.420 0.385 0.420 0.410 0.420 148,000 61,350 0.4145 0.288 0.264 0.288 0.281 0.288 215,567 0.2846 0.00%
2022-03-09 0 0.420 0.405 0.420 - - 0 0 - 0.288 0.278 0.288 - - 0 - 0.00%
2022-03-08 0 0.420 0.400 0.420 0.400 0.420 232,000 95,590 0.4120 0.288 0.275 0.288 0.275 0.288 337,916 0.2829 -1.18%
2022-03-07 0 0.425 0.420 0.450 0.410 0.425 28,000 11,600 0.4143 0.292 0.288 0.309 0.281 0.292 40,783 0.2844 0.00%
2022-03-04 0 0.425 0.410 0.430 0.410 0.425 46,000 19,340 0.4204 0.292 0.281 0.295 0.281 0.292 67,001 0.2887 0.00%
2022-03-03 0 0.425 0.410 0.440 - - 0 0 - 0.292 0.281 0.302 - - 0 - -1.16%
2022-03-02 0 0.430 0.410 0.470 - - 0 0 - 0.295 0.281 0.323 - - 0 - 0.00%
2022-03-01 0 0.430 0.410 0.430 0.430 0.430 14,000 6,020 0.4300 0.295 0.281 0.295 0.295 0.295 20,392 0.2952 2.38%
2022-02-28 0 0.420 0.410 0.445 - - 0 0 - 0.288 0.281 0.306 - - 0 - 0.00%
2022-02-25 0 0.420 0.410 0.425 0.425 0.425 20,000 8,500 0.4250 0.288 0.281 0.292 0.292 0.292 29,131 0.2918 2.44%
2022-02-24 0 0.410 0.395 0.425 - - 0 0 - 0.281 0.271 0.292 - - 0 - -2.38%
2022-02-23 0 0.420 0.410 0.425 - - 0 0 - 0.288 0.281 0.292 - - 0 - 0.00%
2022-02-22 0 0.420 0.415 0.425 0.410 0.425 238,000 98,460 0.4137 0.288 0.285 0.292 0.281 0.292 346,656 0.2840 -3.45%
2022-02-21 0 0.435 0.410 0.435 0.435 0.435 84,000 36,540 0.4350 0.299 0.281 0.299 0.299 0.299 122,349 0.2987 1.16%
2022-02-18 0 0.430 0.415 0.430 - - 0 0 - 0.295 0.285 0.295 - - 0 - 0.00%
2022-02-17 0 0.430 0.415 0.430 0.410 0.435 122,000 52,620 0.4313 0.295 0.285 0.295 0.281 0.299 177,697 0.2961 -1.15%
2022-02-16 0 0.435 0.410 0.435 0.430 0.435 66,000 28,660 0.4342 0.299 0.281 0.299 0.295 0.299 96,131 0.2981 2.35%
2022-02-15 0 0.425 0.405 0.425 - - 0 0 - 0.292 0.278 0.292 - - 0 - -1.16%
2022-02-14 0 0.430 0.420 0.435 0.410 0.430 126,000 52,800 0.4190 0.295 0.288 0.299 0.281 0.295 183,524 0.2877 2.38%
2022-02-11 0 0.420 0.405 0.420 - - 0 0 - 0.288 0.278 0.288 - - 0 - -2.33%
2022-02-10 0 0.430 0.405 0.430 - - 1,000 390 0.3900 0.295 0.278 0.295 - - 1,457 0.2678 0.00%
2022-02-09 0 0.430 0.405 0.430 0.420 0.430 84,000 35,520 0.4229 0.295 0.278 0.295 0.288 0.295 122,349 0.2903 2.38%
2022-02-08 0 0.420 0.420 0.430 0.410 0.430 154,000 64,560 0.4192 0.288 0.288 0.295 0.281 0.295 224,307 0.2878 0.00%
2022-02-07 0 0.420 0.400 0.430 - - 0 0 - 0.288 0.275 0.295 - - 0 - 0.00%
2022-02-04 0 0.420 0.405 0.425 - - 0 0 - 0.288 0.278 0.292 - - 0 - 0.00%
2022-01-31 0 0.420 0.405 0.420 0.410 0.430 74,000 30,600 0.4135 0.288 0.278 0.288 0.281 0.295 107,784 0.2839 -1.18%
2022-01-28 0 0.425 0.400 0.425 - - 0 0 - 0.292 0.275 0.292 - - 0 - -1.16%
2022-01-27 0 0.430 0.410 0.430 - - 0 0 - 0.295 0.281 0.295 - - 0 - -1.15%
2022-01-26 0 0.435 0.410 0.435 0.435 0.440 62,000 26,980 0.4352 0.299 0.281 0.299 0.299 0.302 90,305 0.2988 2.35%
2022-01-25 0 0.425 0.420 0.425 0.395 0.425 164,000 67,200 0.4098 0.292 0.288 0.292 0.271 0.292 238,872 0.2813 -1.16%
2022-01-24 0 0.430 0.415 0.430 0.415 0.440 112,000 48,010 0.4287 0.295 0.285 0.295 0.285 0.302 163,132 0.2943 -1.15%
2022-01-21 0 0.435 0.420 0.435 0.420 0.435 210,000 90,660 0.4317 0.299 0.288 0.299 0.288 0.299 305,873 0.2964 -1.14%
2022-01-20 0 0.440 0.430 0.445 0.435 0.470 192,000 84,630 0.4408 0.302 0.295 0.306 0.299 0.323 279,655 0.3026 1.15%
2022-01-19 0 0.435 0.410 0.435 - - 0 0 - 0.299 0.281 0.299 - - 0 - -1.14%
2022-01-18 0 0.440 0.410 0.440 - - 0 0 - 0.302 0.281 0.302 - - 0 - 0.00%
2022-01-17 0 0.440 0.415 0.440 - - 0 0 - 0.302 0.285 0.302 - - 0 - 0.00%
2022-01-14 0 0.440 0.415 0.440 - - 0 0 - 0.302 0.285 0.302 - - 0 - 0.00%
2022-01-13 0 0.440 0.420 0.440 0.430 0.440 262,000 113,380 0.4327 0.302 0.288 0.302 0.295 0.302 381,612 0.2971 0.00%
2022-01-12 0 0.440 0.420 0.440 - - 0 0 - 0.302 0.288 0.302 - - 0 - 0.00%
2022-01-11 0 0.440 0.425 0.440 0.430 0.450 300,000 129,640 0.4321 0.302 0.292 0.302 0.295 0.309 436,961 0.2967 -1.12%
2022-01-10 0 0.445 0.435 0.445 0.450 0.450 60,000 27,000 0.4500 0.306 0.299 0.306 0.309 0.309 87,392 0.3090 -1.11%
2022-01-07 0 0.450 0.435 0.450 - - 0 0 - 0.309 0.299 0.309 - - 0 - 0.00%
2022-01-06 0 0.450 0.435 0.450 - - 0 0 - 0.309 0.299 0.309 - - 0 - 0.00%
2022-01-05 0 0.450 0.435 0.450 - - 0 0 - 0.309 0.299 0.309 - - 0 - 0.00%
2022-01-04 0 0.450 0.435 0.450 0.430 0.450 82,000 36,240 0.4420 0.309 0.299 0.309 0.295 0.309 119,436 0.3034 -2.17%
2022-01-03 0 0.460 0.435 0.460 0.430 0.460 110,000 47,550 0.4323 0.316 0.299 0.316 0.295 0.316 160,219 0.2968 0.00%
2021-12-31 0 0.460 0.440 0.450 0.445 0.460 190,000 84,790 0.4463 0.316 0.302 0.309 0.306 0.316 276,742 0.3064 2.22%
2021-12-30 0 0.450 0.435 0.455 - - 0 0 - 0.309 0.299 0.312 - - 0 - 0.00%
2021-12-29 0 0.450 0.435 0.455 0.450 0.455 42,000 18,910 0.4502 0.309 0.299 0.312 0.309 0.312 61,175 0.3091 1.12%
2021-12-28 0 0.445 0.440 0.450 0.440 0.460 62,000 27,570 0.4447 0.306 0.302 0.309 0.302 0.316 90,305 0.3053 0.00%
2021-12-24 0 0.445 0.435 0.450 0.445 0.445 40,000 17,800 0.4450 0.306 0.299 0.309 0.306 0.306 58,261 0.3055 2.30%
2021-12-23 0 0.435 0.420 0.435 - - 0 0 - 0.299 0.288 0.299 - - 0 - -2.25%
2021-12-22 0 0.445 0.430 0.445 0.435 0.445 108,000 47,120 0.4363 0.306 0.295 0.306 0.299 0.306 157,306 0.2995 -1.11%
2021-12-21 0 0.450 0.435 0.450 - - 0 0 - 0.309 0.299 0.309 - - 0 - -1.10%
2021-12-20 0 0.455 0.435 0.455 0.435 0.460 92,000 40,070 0.4355 0.312 0.299 0.312 0.299 0.316 134,001 0.2990 -1.09%
2021-12-17 0 0.460 0.435 0.460 0.450 0.460 30,000 13,520 0.4507 0.316 0.299 0.316 0.309 0.316 43,696 0.3094 2.22%
2021-12-16 0 0.450 0.430 0.450 0.420 0.450 194,000 82,920 0.4274 0.309 0.295 0.309 0.288 0.309 282,568 0.2935 -6.25%
2021-12-15 0 0.480 0.435 0.480 0.460 0.480 6,000 2,800 0.4667 0.330 0.299 0.330 0.316 0.330 8,739 0.3204 6.67%
2021-12-14 0 0.450 0.435 0.460 0.435 0.455 132,000 57,550 0.4360 0.309 0.299 0.316 0.299 0.312 192,263 0.2993 1.12%
2021-12-13 0 0.460 0.450 0.460 0.450 0.465 420,000 192,370 0.4580 0.306 0.299 0.306 0.299 0.309 632,366 0.3042 2.22%
2021-12-10 0 0.450 0.430 0.450 0.440 0.450 72,000 32,000 0.4444 0.299 0.286 0.299 0.292 0.299 108,406 0.2952 0.00%
2021-12-09 0 0.450 0.430 0.450 0.445 0.450 158,000 70,920 0.4489 0.299 0.286 0.299 0.296 0.299 237,890 0.2981 1.12%
2021-12-08 0 0.445 0.430 0.445 0.435 0.445 90,000 39,290 0.4366 0.296 0.286 0.296 0.289 0.296 135,507 0.2899 2.30%
2021-12-07 0 0.435 0.425 0.435 0.430 0.435 36,000 15,500 0.4306 0.289 0.282 0.289 0.286 0.289 54,203 0.2860 0.00%
2021-12-06 0 0.435 0.425 0.435 0.420 0.450 1,818,000 781,350 0.4298 0.289 0.282 0.289 0.279 0.299 2,737,240 0.2855 -3.33%
2021-12-03 0 0.450 0.445 0.450 0.435 0.450 230,000 101,050 0.4393 0.299 0.296 0.299 0.289 0.299 346,295 0.2918 0.00%
2021-12-02 0 0.450 0.440 0.450 0.440 0.450 78,000 34,680 0.4446 0.299 0.292 0.299 0.292 0.299 117,439 0.2953 0.00%
2021-12-01 0 0.450 0.440 0.450 0.445 0.455 250,000 112,850 0.4514 0.299 0.292 0.299 0.296 0.302 376,408 0.2998 1.12%
2021-11-30 0 0.445 0.440 0.445 0.435 0.475 4,148,000 1,870,060 0.4508 0.296 0.292 0.296 0.289 0.315 6,245,364 0.2994 3.49%
2021-11-29 0 0.430 0.425 0.430 0.430 0.450 784,000 344,490 0.4394 0.286 0.282 0.286 0.286 0.299 1,180,416 0.2918 -3.37%
2021-11-26 0 0.445 0.425 0.445 0.430 0.455 538,000 234,240 0.4354 0.296 0.282 0.296 0.286 0.302 810,030 0.2892 -2.20%
2021-11-25 0 0.455 0.440 0.455 0.425 0.455 392,000 170,200 0.4342 0.302 0.292 0.302 0.282 0.302 590,208 0.2884 -2.15%
2021-11-24 0 0.465 0.445 0.465 0.445 0.470 254,000 118,130 0.4651 0.309 0.296 0.309 0.296 0.312 382,431 0.3089 2.20%
2021-11-23 0 0.455 0.445 0.455 0.440 0.455 358,000 161,290 0.4505 0.302 0.296 0.302 0.292 0.302 539,016 0.2992 -2.15%
2021-11-22 0 0.465 0.455 0.465 0.455 0.475 1,754,000 814,400 0.4643 0.309 0.302 0.309 0.302 0.315 2,640,879 0.3084 5.68%
2021-11-19 0 0.440 0.435 0.440 0.420 0.445 1,356,000 587,060 0.4329 0.292 0.289 0.292 0.279 0.296 2,041,638 0.2875 3.53%
2021-11-18 0 0.425 0.420 0.425 0.390 0.440 1,676,000 689,970 0.4117 0.282 0.279 0.282 0.259 0.292 2,523,440 0.2734 2.41%
2021-11-17 0 0.415 0.415 0.435 0.410 0.440 2,816,000 1,181,200 0.4195 0.276 0.276 0.289 0.272 0.292 4,239,861 0.2786 -3.49%
2021-11-16 0 0.430 0.430 0.435 0.350 0.650 22,324,000 10,567,550 0.4734 0.286 0.286 0.289 0.232 0.432 33,611,740 0.3144 40.98%
2021-11-15 0 0.305 0.280 0.310 - - 0 0 - 0.203 0.186 0.206 - - 0 - 0.00%
2021-11-12 0 0.305 0.285 0.310 - - 0 0 - 0.203 0.189 0.206 - - 0 - 0.00%
2021-11-11 0 0.305 0.290 0.310 - - 0 0 - 0.203 0.193 0.206 - - 0 - 0.00%
2021-11-10 0 0.305 0.295 0.320 0.295 0.305 184,000 55,520 0.3017 0.203 0.196 0.213 0.196 0.203 277,036 0.2004 7.02%
2021-11-09 0 0.285 0.280 0.295 0.260 0.285 240,000 65,950 0.2748 0.189 0.186 0.196 0.173 0.189 361,352 0.1825 -9.52%
2021-11-08 0 0.315 0.295 0.315 0.315 0.315 40,000 12,600 0.3150 0.209 0.196 0.209 0.209 0.209 60,225 0.2092 -1.56%
2021-11-05 0 0.320 0.295 0.330 - - 0 0 - 0.213 0.196 0.219 - - 0 - 0.00%
2021-11-04 0 0.320 0.305 0.330 0.320 0.335 32,000 10,420 0.3256 0.213 0.203 0.219 0.213 0.222 48,180 0.2163 -3.03%
2021-11-03 0 0.330 0.320 0.335 - - 0 0 - 0.219 0.213 0.222 - - 0 - 0.00%
2021-11-02 0 0.330 0.320 0.330 0.330 0.340 208,000 68,720 0.3304 0.219 0.213 0.219 0.219 0.226 313,172 0.2194 -2.94%
2021-11-01 0 0.340 0.330 0.345 - - 0 0 - 0.226 0.219 0.229 - - 0 - 0.00%
2021-10-29 0 0.340 0.330 0.340 0.340 0.340 8,000 2,720 0.3400 0.226 0.219 0.226 0.226 0.226 12,045 0.2258 3.03%
2021-10-28 0 0.330 0.330 0.335 0.330 0.330 76,000 25,080 0.3300 0.219 0.219 0.222 0.219 0.219 114,428 0.2192 -1.49%
2021-10-27 0 0.335 0.330 0.335 - - 0 0 - 0.222 0.219 0.222 - - 0 - 0.00%
2021-10-26 0 0.335 0.330 0.335 0.330 0.345 597,000 197,080 0.3301 0.222 0.219 0.222 0.219 0.229 898,863 0.2193 0.00%
2021-10-25 0 0.335 0.330 0.335 0.330 0.340 184,000 60,810 0.3305 0.222 0.219 0.222 0.219 0.226 277,036 0.2195 1.52%
2021-10-22 0 0.330 0.310 0.330 0.315 0.330 50,000 16,040 0.3208 0.219 0.206 0.219 0.209 0.219 75,282 0.2131 -2.94%
2021-10-21 0 0.340 0.340 0.380 0.335 0.335 2,000 670 0.3350 0.226 0.226 0.252 0.222 0.222 3,011 0.2225 1.49%
2021-10-20 0 0.335 0.320 0.335 0.315 0.345 120,000 40,230 0.3353 0.222 0.213 0.222 0.209 0.229 180,676 0.2227 0.00%
2021-10-19 0 0.335 0.315 0.360 - - 0 0 - 0.222 0.209 0.239 - - 0 - 0.00%
2021-10-18 0 0.335 0.315 0.370 - - 0 0 - 0.222 0.209 0.246 - - 0 - 0.00%
2021-10-15 0 0.335 0.315 0.345 0.335 0.335 20,000 6,700 0.3350 0.222 0.209 0.229 0.222 0.222 30,113 0.2225 0.00%
2021-10-12 0 0.335 0.310 0.345 0.310 0.335 32,000 10,130 0.3166 0.222 0.206 0.229 0.206 0.222 48,180 0.2103 0.00%
2021-10-11 0 0.335 0.310 0.335 0.310 0.355 74,000 24,600 0.3324 0.222 0.206 0.222 0.206 0.236 111,417 0.2208 -1.47%
2021-10-08 0 0.340 0.320 0.345 0.340 0.340 40,000 13,600 0.3400 0.226 0.213 0.229 0.226 0.226 60,225 0.2258 1.49%
2021-10-07 0 0.335 0.315 0.340 0.335 0.340 24,000 8,060 0.3358 0.222 0.209 0.226 0.222 0.226 36,135 0.2231 3.08%
2021-10-06 0 0.325 0.305 0.355 - - 0 0 - 0.216 0.203 0.236 - - 0 - 0.00%
2021-10-05 0 0.325 0.325 0.360 0.325 0.325 10,000 3,250 0.3250 0.216 0.216 0.239 0.216 0.216 15,056 0.2159 -1.52%
2021-10-04 0 0.330 0.305 0.330 - - 0 0 - 0.219 0.203 0.219 - - 0 - 0.00%
2021-09-30 0 0.330 0.310 0.345 - - 0 0 - 0.219 0.206 0.229 - - 0 - 0.00%
2021-09-29 0 0.330 0.310 0.345 - - 0 0 - 0.219 0.206 0.229 - - 0 - 0.00%
2021-09-28 0 0.330 0.310 0.335 0.330 0.330 20,000 6,600 0.3300 0.219 0.206 0.222 0.219 0.219 30,113 0.2192 3.13%
2021-09-27 0 0.320 0.305 0.310 - - 0 0 - 0.213 0.203 0.206 - - 0 - -1.54%
2021-09-24 0 0.325 0.305 0.325 0.325 0.325 18,000 5,850 0.3250 0.216 0.203 0.216 0.216 0.216 27,101 0.2159 3.17%
2021-09-23 0 0.315 0.300 0.320 0.320 0.320 150,000 48,000 0.3200 0.209 0.199 0.213 0.213 0.213 225,845 0.2125 0.00%
2021-09-21 0 0.315 0.300 0.320 0.300 0.315 30,000 9,120 0.3040 0.209 0.199 0.213 0.199 0.209 45,169 0.2019 0.00%
2021-09-20 0 0.315 0.300 0.325 - - 0 0 - 0.209 0.199 0.216 - - 0 - 0.00%
2021-09-17 0 0.315 0.300 0.325 - - 0 0 - 0.209 0.199 0.216 - - 0 - 0.00%
2021-09-16 0 0.315 0.315 0.330 0.315 0.330 36,000 11,780 0.3272 0.209 0.209 0.219 0.209 0.219 54,203 0.2173 3.28%
2021-09-15 0 0.305 0.300 0.305 0.305 0.305 10,000 3,050 0.3050 0.203 0.199 0.203 0.203 0.203 15,056 0.2026 -1.61%
2021-09-14 0 0.310 0.310 0.330 0.300 0.335 206,000 65,660 0.3187 0.206 0.206 0.219 0.199 0.222 310,160 0.2117 -3.12%
2021-09-13 0 0.320 0.300 0.335 0.315 0.320 76,000 24,270 0.3193 0.213 0.199 0.222 0.209 0.213 114,428 0.2121 1.59%
2021-09-10 0 0.315 0.300 0.315 0.300 0.315 407,000 125,200 0.3076 0.209 0.199 0.209 0.199 0.209 612,792 0.2043 5.00%
2021-09-09 0 0.300 0.275 0.300 0.300 0.300 246,000 73,800 0.3000 0.199 0.183 0.199 0.199 0.199 370,386 0.1993 3.45%
2021-09-08 0 0.290 0.260 0.300 - - 0 0 - 0.193 0.173 0.199 - - 0 - 0.00%
2021-09-07 0 0.290 0.265 0.290 - - 0 0 - 0.193 0.176 0.193 - - 0 - 0.00%
2021-09-06 0 0.290 0.270 0.290 - - 0 0 - 0.193 0.179 0.193 - - 0 - -1.69%
2021-09-03 0 0.295 0.270 0.295 - - 0 0 - 0.196 0.179 0.196 - - 0 - 0.00%
2021-09-02 0 0.295 0.265 0.300 0.290 0.300 18,000 5,330 0.2961 0.196 0.176 0.199 0.193 0.199 27,101 0.1967 1.72%
2021-09-01 0 0.290 0.275 0.290 - - 0 0 - 0.193 0.183 0.193 - - 0 - 0.00%
2021-08-31 0 0.290 0.290 0.300 - - 0 0 - 0.193 0.193 0.199 - - 0 - 3.57%
2021-08-30 0 0.280 0.275 0.280 0.290 0.290 10,000 2,900 0.2900 0.186 0.183 0.186 0.193 0.193 15,056 0.1926 1.82%
2021-08-27 0 0.275 0.260 0.285 - - 0 0 - 0.183 0.173 0.189 - - 0 - 0.00%
2021-08-26 0 0.275 0.265 0.275 - - 0 0 - 0.183 0.176 0.183 - - 0 - 0.00%
2021-08-25 0 0.275 0.260 0.280 - - 0 0 - 0.183 0.173 0.186 - - 0 - 0.00%
2021-08-24 0 0.275 0.260 0.275 - - 0 0 - 0.183 0.173 0.183 - - 0 - 0.00%
2021-08-23 0 0.275 0.260 0.275 - - 0 0 - 0.183 0.173 0.183 - - 0 - 0.00%
2021-08-20 0 0.275 0.265 0.285 0.275 0.275 60,000 16,500 0.2750 0.183 0.176 0.189 0.183 0.183 90,338 0.1826 0.00%
2021-08-19 0 0.275 0.265 0.275 0.265 0.275 154,000 40,950 0.2659 0.183 0.176 0.183 0.176 0.183 231,867 0.1766 0.00%
2021-08-18 0 0.275 0.265 0.280 - - 0 0 - 0.183 0.176 0.186 - - 0 - 0.00%
2021-08-17 0 0.275 0.265 0.280 - - 0 0 - 0.183 0.176 0.186 - - 0 - 0.00%
2021-08-16 0 0.275 0.265 0.285 - - 0 0 - 0.183 0.176 0.189 - - 0 - 0.00%
2021-08-13 0 0.275 0.275 0.280 0.260 0.280 228,000 62,010 0.2720 0.183 0.183 0.186 0.173 0.186 343,284 0.1806 5.77%
2021-08-12 0 0.270 0.260 0.280 - - 0 0 - 0.173 0.166 0.179 - - 0 - 0.00%
2021-08-11 0 0.270 0.260 0.285 0.265 0.270 58,000 15,380 0.2652 0.173 0.166 0.182 0.169 0.173 90,685 0.1696 1.89%
2021-08-10 0 0.265 0.255 0.265 0.250 0.265 86,000 21,660 0.2519 0.169 0.163 0.169 0.160 0.169 134,465 0.1611 0.00%
2021-08-09 0 0.265 0.250 0.270 0.265 0.265 4,000 1,060 0.2650 0.169 0.160 0.173 0.169 0.169 6,254 0.1695 3.92%
2021-08-06 0 0.255 0.255 0.270 0.248 0.270 52,000 13,020 0.2504 0.163 0.163 0.173 0.159 0.173 81,304 0.1601 -5.56%
2021-08-05 0 0.270 0.250 0.285 - - 0 0 - 0.173 0.160 0.182 - - 0 - 0.00%
2021-08-04 0 0.270 0.250 0.285 - - 0 0 - 0.173 0.160 0.182 - - 0 - 0.00%
2021-08-03 0 0.270 0.260 0.285 0.246 0.270 80,000 21,360 0.2670 0.173 0.166 0.182 0.157 0.173 125,083 0.1708 5.88%
2021-08-02 0 0.255 0.246 0.275 - - 0 0 - 0.163 0.157 0.176 - - 0 - 0.00%
2021-07-30 0 0.255 0.245 0.275 - - 0 0 - 0.163 0.157 0.176 - - 0 - 0.00%
2021-07-29 0 0.255 0.248 0.270 - - 0 0 - 0.163 0.159 0.173 - - 0 - 0.00%
2021-07-28 0 0.255 0.255 0.275 0.255 0.255 16,000 4,080 0.2550 0.163 0.163 0.176 0.163 0.163 25,017 0.1631 -5.56%
2021-07-27 0 0.270 0.250 0.275 0.255 0.270 37,000 9,935 0.2685 0.173 0.160 0.176 0.163 0.173 57,851 0.1717 0.00%
2021-07-26 0 0.270 0.270 0.275 0.260 0.285 190,000 51,030 0.2686 0.173 0.173 0.176 0.166 0.182 297,073 0.1718 -5.26%
2021-07-23 0 0.285 0.280 0.290 0.285 0.285 2,000 570 0.2850 0.182 0.179 0.185 0.182 0.182 3,127 0.1823 9.62%
2021-07-22 0 0.260 0.260 0.270 0.255 0.260 138,000 35,780 0.2593 0.166 0.166 0.173 0.163 0.166 215,769 0.1658 6.12%
2021-07-21 0 0.245 0.242 0.255 - - 0 0 - 0.157 0.155 0.163 - - 0 - 1.24%
2021-07-20 0 0.242 0.241 0.255 - - 0 0 - 0.155 0.154 0.163 - - 0 - 0.00%
2021-07-19 0 0.242 0.238 0.255 - - 0 0 - 0.155 0.152 0.163 - - 0 - 0.00%
2021-07-16 0 0.242 0.242 0.255 0.242 0.245 42,000 10,236 0.2437 0.155 0.155 0.163 0.155 0.157 65,669 0.1559 -6.92%
2021-07-15 0 0.260 0.245 0.260 - - 0 0 - 0.166 0.157 0.166 - - 0 - 0.00%
2021-07-14 0 0.260 0.244 0.260 0.260 0.260 24,000 6,240 0.2600 0.166 0.156 0.166 0.166 0.166 37,525 0.1663 1.96%
2021-07-13 0 0.255 0.243 0.255 0.242 0.255 92,000 23,046 0.2505 0.163 0.155 0.163 0.155 0.163 143,846 0.1602 5.37%
2021-07-12 0 0.242 0.242 0.255 0.242 0.249 91,000 22,183 0.2438 0.155 0.155 0.163 0.155 0.159 142,282 0.1559 -6.92%
2021-07-09 0 0.260 0.241 0.260 0.240 0.260 168,000 42,800 0.2548 0.166 0.154 0.166 0.153 0.166 262,675 0.1629 8.33%
2021-07-08 0 0.240 0.240 0.250 0.240 0.240 17,000 4,070 0.2394 0.153 0.153 0.160 0.153 0.153 26,580 0.1531 -5.88%
2021-07-07 0 0.255 0.239 0.255 - - 0 0 - 0.163 0.153 0.163 - - 0 - 0.00%
2021-07-06 0 0.255 0.239 0.255 - - 0 0 - 0.163 0.153 0.163 - - 0 - 0.00%
2021-07-05 0 0.255 0.240 0.255 - - 0 0 - 0.163 0.153 0.163 - - 0 - 0.00%
2021-07-02 0 0.255 0.240 0.255 - - 0 0 - 0.163 0.153 0.163 - - 0 - -1.92%
2021-06-30 0 0.260 0.238 0.260 - - 0 0 - 0.166 0.152 0.166 - - 0 - 0.00%
2021-06-29 0 0.260 0.240 0.260 - - 0 0 - 0.166 0.153 0.166 - - 0 - 0.00%
2021-06-28 0 0.260 0.250 0.260 0.260 0.260 12,000 3,120 0.2600 0.166 0.160 0.166 0.166 0.166 18,762 0.1663 8.33%
2021-06-25 0 0.240 0.237 0.249 - - 0 0 - 0.153 0.152 0.159 - - 0 - 0.00%
2021-06-24 0 0.240 0.238 0.255 0.240 0.240 30,000 7,200 0.2400 0.153 0.152 0.163 0.153 0.153 46,906 0.1535 -4.00%
2021-06-23 0 0.250 0.239 0.250 0.245 0.250 582,000 142,800 0.2454 0.160 0.153 0.160 0.157 0.160 909,981 0.1569 -3.85%
2021-06-22 0 0.260 0.237 0.260 0.249 0.260 14,000 3,530 0.2521 0.166 0.152 0.166 0.159 0.166 21,890 0.1613 4.42%
2021-06-21 0 0.249 0.245 0.249 0.246 0.249 8,000 1,974 0.2468 0.159 0.157 0.159 0.157 0.159 12,508 0.1578 7.33%
2021-06-18 0 0.232 0.232 0.247 0.232 0.245 14,000 3,326 0.2376 0.148 0.148 0.158 0.148 0.157 21,890 0.1519 -1.69%
2021-06-17 0 0.236 0.236 0.249 0.236 0.236 48,000 11,328 0.2360 0.151 0.151 0.159 0.151 0.151 75,050 0.1509 -0.84%
2021-06-16 0 0.238 0.237 0.249 0.238 0.238 50,000 11,900 0.2380 0.152 0.152 0.159 0.152 0.152 78,177 0.1522 -4.80%
2021-06-15 0 0.250 0.237 0.250 0.250 0.250 8,000 2,000 0.2500 0.160 0.152 0.160 0.160 0.160 12,508 0.1599 4.60%
2021-06-11 0 0.239 0.239 0.250 0.239 0.260 214,000 52,118 0.2435 0.153 0.153 0.160 0.153 0.166 334,598 0.1558 -2.45%
2021-06-10 0 0.245 0.238 0.245 0.238 0.250 122,000 29,392 0.2409 0.157 0.152 0.157 0.152 0.160 190,752 0.1541 -2.00%
2021-06-09 0 0.250 0.246 0.250 - - 0 0 - 0.160 0.157 0.160 - - 0 - -3.85%
2021-06-08 0 0.260 0.242 0.260 - - 0 0 - 0.166 0.155 0.166 - - 0 - 0.00%
2021-06-07 0 0.260 0.246 0.260 0.250 0.275 367,213 93,119 0.2536 0.166 0.157 0.166 0.160 0.176 574,153 0.1622 -5.45%
2021-06-04 0 0.275 0.265 0.275 0.275 0.275 12,000 3,300 0.2750 0.176 0.169 0.176 0.176 0.176 18,762 0.1759 0.00%
2021-06-03 0 0.275 0.260 0.275 0.275 0.280 144,000 40,300 0.2799 0.176 0.166 0.176 0.176 0.179 225,150 0.1790 5.77%
2021-06-02 0 0.260 0.255 0.265 0.250 0.275 427,000 113,815 0.2665 0.166 0.163 0.169 0.160 0.176 667,632 0.1705 -8.77%
2021-06-01 0 0.285 0.270 0.290 0.275 0.285 12,000 3,320 0.2767 0.182 0.173 0.185 0.176 0.182 18,762 0.1769 7.55%
2021-05-31 0 0.265 0.265 0.275 - - 0 0 - 0.169 0.169 0.176 - - 0 - 1.92%
2021-05-28 0 0.260 0.260 0.270 0.260 0.260 510,000 132,600 0.2600 0.166 0.166 0.173 0.166 0.166 797,406 0.1663 0.00%
2021-05-27 0 0.260 0.249 0.270 - - 0 0 - 0.166 0.159 0.173 - - 0 - 0.00%
2021-05-26 0 0.260 0.248 0.265 - - 0 0 - 0.166 0.159 0.169 - - 0 - 0.00%
2021-05-25 0 0.260 0.250 0.260 0.246 0.260 63,000 15,962 0.2534 0.166 0.160 0.166 0.157 0.166 98,503 0.1620 -1.89%
2021-05-24 0 0.265 0.246 0.265 0.250 0.265 210,000 52,530 0.2501 0.169 0.157 0.169 0.160 0.169 328,344 0.1600 3.92%
2021-05-21 0 0.255 0.248 0.255 0.248 0.270 281,000 70,280 0.2501 0.163 0.159 0.163 0.159 0.173 439,355 0.1600 2.41%
2021-05-20 0 0.249 0.246 0.250 0.250 0.250 260,000 65,000 0.2500 0.159 0.157 0.160 0.160 0.160 406,521 0.1599 -0.40%
2021-05-18 0 0.250 0.250 0.255 0.242 0.265 128,000 31,662 0.2474 0.160 0.160 0.163 0.155 0.169 200,133 0.1582 -1.96%
2021-05-17 0 0.255 0.246 0.255 0.241 0.260 106,000 26,730 0.2522 0.163 0.157 0.163 0.154 0.166 165,735 0.1613 3.24%
2021-05-14 0 0.247 0.247 0.260 - - 0 0 - 0.158 0.158 0.166 - - 0 - 0.41%
2021-05-13 0 0.246 0.246 0.255 - - 0 0 - 0.157 0.157 0.163 - - 0 - 0.41%
2021-05-12 0 0.245 0.245 0.260 0.245 0.260 32,000 8,010 0.2503 0.157 0.157 0.166 0.157 0.166 50,033 0.1601 1.24%
2021-05-11 0 0.242 0.242 0.248 0.240 0.250 112,000 26,990 0.2410 0.155 0.155 0.159 0.153 0.160 175,117 0.1541 -5.10%
2021-05-10 0 0.255 0.255 0.260 0.246 0.247 36,000 8,864 0.2462 0.163 0.163 0.166 0.157 0.158 56,287 0.1575 6.25%
2021-05-07 0 0.240 0.234 0.246 - - 0 0 - 0.153 0.150 0.157 - - 0 - 0.00%
2021-05-06 0 0.240 0.234 0.247 0.240 0.248 82,000 19,696 0.2402 0.153 0.150 0.158 0.153 0.159 128,210 0.1536 -1.64%
2021-05-05 0 0.244 0.240 0.248 - - 0 0 - 0.156 0.153 0.159 - - 0 - 0.00%
2021-05-04 0 0.244 0.244 0.248 - - 0 0 - 0.156 0.156 0.159 - - 0 - 1.67%
2021-05-03 0 0.240 0.234 0.248 0.240 0.240 60,000 14,400 0.2400 0.153 0.150 0.159 0.153 0.153 93,812 0.1535 0.00%
2021-04-30 0 0.240 0.239 0.240 0.240 0.240 30,000 7,200 0.2400 0.153 0.153 0.153 0.153 0.153 46,906 0.1535 -4.00%
2021-04-29 0 0.250 0.240 0.250 0.243 0.250 24,000 5,860 0.2442 0.160 0.153 0.160 0.155 0.160 37,525 0.1562 3.31%
2021-04-28 0 0.242 0.242 0.243 0.238 0.238 80,000 19,040 0.2380 0.155 0.155 0.155 0.152 0.152 125,083 0.1522 -0.82%
2021-04-27 0 0.244 0.244 0.250 - - 0 0 - 0.156 0.156 0.160 - - 0 - 2.09%
2021-04-26 0 0.239 0.238 0.239 0.239 0.243 28,000 6,764 0.2416 0.153 0.152 0.153 0.153 0.155 43,779 0.1545 -1.65%
2021-04-23 0 0.243 0.236 0.243 0.236 0.246 86,000 20,330 0.2364 0.155 0.151 0.155 0.151 0.157 134,465 0.1512 2.97%
2021-04-22 0 0.236 0.236 0.245 0.236 0.236 40,000 9,440 0.2360 0.151 0.151 0.157 0.151 0.151 62,542 0.1509 -2.88%
2021-04-21 0 0.243 0.237 0.245 - - 0 0 - 0.155 0.152 0.157 - - 0 - 0.00%
2021-04-20 0 0.243 0.235 0.243 0.243 0.243 12,000 2,916 0.2430 0.155 0.150 0.155 0.155 0.155 18,762 0.1554 -0.82%
2021-04-19 0 0.245 0.236 0.250 0.235 0.245 23,000 5,415 0.2354 0.157 0.151 0.160 0.150 0.157 35,961 0.1506 3.81%
2021-04-16 0 0.236 0.234 0.236 0.239 0.241 180,000 43,340 0.2408 0.151 0.150 0.151 0.153 0.154 281,437 0.1540 -2.07%
2021-04-15 0 0.241 0.241 0.245 0.234 0.234 50,000 11,700 0.2340 0.154 0.154 0.157 0.150 0.150 78,177 0.1497 4.33%
2021-04-14 0 0.231 0.226 0.231 0.231 0.235 120,000 27,920 0.2327 0.148 0.145 0.148 0.148 0.150 187,625 0.1488 -1.70%
2021-04-13 0 0.235 0.234 0.235 0.231 0.235 174,000 40,808 0.2345 0.150 0.150 0.150 0.148 0.150 272,056 0.1500 -1.67%
2021-04-12 0 0.239 0.232 0.239 0.239 0.246 28,000 6,706 0.2395 0.153 0.148 0.153 0.153 0.157 43,779 0.1532 -2.85%
2021-04-09 0 0.246 0.246 0.250 0.239 0.239 40,000 9,560 0.2390 0.157 0.157 0.160 0.153 0.153 62,542 0.1529 0.41%
2021-04-08 0 0.245 0.238 0.250 - - 0 0 - 0.157 0.152 0.160 - - 0 - 0.00%
2021-04-07 0 0.245 0.245 0.250 0.245 0.245 12,000 2,940 0.2450 0.157 0.157 0.160 0.157 0.157 18,762 0.1567 0.00%
2021-04-01 0 0.245 0.245 0.247 0.232 0.239 72,000 16,720 0.2322 0.157 0.157 0.158 0.148 0.153 112,575 0.1485 -0.81%
2021-03-31 0 0.247 0.236 0.247 - - 0 0 - 0.158 0.151 0.158 - - 0 - 0.00%
2021-03-30 0 0.247 0.246 0.250 0.236 0.247 25,000 5,928 0.2371 0.158 0.157 0.160 0.151 0.158 39,089 0.1517 2.92%
2021-03-29 0 0.240 0.238 0.250 - - 0 0 - 0.153 0.152 0.160 - - 0 - 0.00%
2021-03-26 0 0.240 0.238 0.250 - - 0 0 - 0.153 0.152 0.160 - - 0 - 0.00%
2021-03-25 0 0.240 0.238 0.250 - - 0 0 - 0.153 0.152 0.160 - - 0 - 0.00%
2021-03-24 0 0.240 0.240 0.250 0.240 0.240 22,000 5,280 0.2400 0.153 0.153 0.160 0.153 0.153 34,398 0.1535 -2.44%
2021-03-23 0 0.246 0.237 0.250 0.236 0.246 19,000 4,498 0.2367 0.157 0.152 0.160 0.151 0.157 29,707 0.1514 2.07%
2021-03-22 0 0.241 0.237 0.250 - - 0 0 - 0.154 0.152 0.160 - - 0 - 0.00%
2021-03-19 0 0.241 0.238 0.240 0.241 0.241 2,000 482 0.2410 0.154 0.152 0.153 0.154 0.154 3,127 0.1541 -3.60%
2021-03-18 0 0.250 0.239 0.255 - - 0 0 - 0.160 0.153 0.163 - - 0 - 0.00%
2021-03-17 0 0.250 0.239 0.255 - - 0 0 - 0.160 0.153 0.163 - - 0 - 0.00%
2021-03-16 0 0.250 0.241 0.255 - - 0 0 - 0.160 0.154 0.163 - - 0 - 0.00%
2021-03-15 0 0.250 0.250 0.255 0.242 0.242 12,000 2,904 0.2420 0.160 0.160 0.163 0.155 0.155 18,762 0.1548 -3.85%
2021-03-12 0 0.260 0.260 0.270 0.241 0.241 4,000 964 0.2410 0.166 0.166 0.173 0.154 0.154 6,254 0.1541 4.00%
2021-03-11 0 0.250 0.242 0.250 - - 0 0 - 0.160 0.155 0.160 - - 0 - -1.96%
2021-03-10 0 0.255 0.255 0.260 0.247 0.247 10,000 2,470 0.2470 0.163 0.163 0.166 0.158 0.158 15,635 0.1580 -1.92%
2021-03-09 0 0.260 0.260 0.265 0.240 0.245 90,000 22,040 0.2449 0.166 0.166 0.169 0.153 0.157 140,719 0.1566 -1.89%
2021-03-08 0 0.265 0.265 0.270 - - 0 0 - 0.169 0.169 0.173 - - 0 - 3.92%
2021-03-05 0 0.255 0.238 0.265 0.236 0.255 149,000 35,601 0.2389 0.163 0.152 0.169 0.151 0.163 232,968 0.1528 7.59%
2021-03-04 0 0.237 0.235 0.237 - - 0 0 - 0.152 0.150 0.152 - - 0 - -5.20%
2021-03-03 0 0.250 0.250 0.275 - - 0 0 - 0.160 0.160 0.176 - - 0 - 1.63%
2021-03-02 0 0.246 0.246 0.265 - - 0 0 - 0.157 0.157 0.169 - - 0 - 4.24%
2021-03-01 0 0.236 0.235 0.265 - - 0 0 - 0.151 0.150 0.169 - - 0 - 0.00%
2021-02-26 0 0.236 0.236 0.240 0.236 0.243 66,000 16,004 0.2425 0.151 0.151 0.153 0.151 0.155 103,194 0.1551 -2.88%
2021-02-25 0 0.243 0.240 0.250 - - 0 0 - 0.155 0.153 0.160 - - 0 - 0.00%
2021-02-24 0 0.243 0.243 0.248 0.243 0.255 176,000 43,642 0.2480 0.155 0.155 0.159 0.155 0.163 275,183 0.1586 -13.21%
2021-02-23 0 0.280 0.246 0.280 - - 0 0 - 0.179 0.157 0.179 - - 0 - 0.00%
2021-02-22 0 0.280 0.280 0.285 0.270 0.270 12,000 3,240 0.2700 0.179 0.179 0.182 0.173 0.173 18,762 0.1727 3.70%
2021-02-19 0 0.270 0.241 0.270 - - 0 0 - 0.173 0.154 0.173 - - 0 - 0.00%
2021-02-18 0 0.270 0.270 0.275 0.255 0.255 198,000 50,490 0.2550 0.173 0.173 0.176 0.163 0.163 309,581 0.1631 5.88%
2021-02-17 0 0.255 0.250 0.255 0.250 0.255 32,000 8,020 0.2506 0.163 0.160 0.163 0.160 0.163 50,033 0.1603 2.00%
2021-02-16 0 0.250 0.233 0.250 - - 0 0 - 0.160 0.149 0.160 - - 0 - 0.00%
2021-02-11 0 0.250 0.230 0.255 - - 0 0 - 0.160 0.147 0.163 - - 0 - 0.00%
2021-02-10 0 0.250 0.250 0.255 - - 0 0 - 0.160 0.160 0.163 - - 0 - 2.46%
2021-02-09 0 0.244 0.233 0.255 - - 0 0 - 0.156 0.149 0.163 - - 0 - 0.00%
2021-02-08 0 0.244 0.233 0.255 - - 0 0 - 0.156 0.149 0.163 - - 0 - 0.00%
2021-02-05 0 0.244 0.231 0.244 0.244 0.244 54,000 13,176 0.2440 0.156 0.148 0.156 0.156 0.156 84,431 0.1561 0.00%
2021-02-04 0 0.244 0.231 0.250 - - 0 0 - 0.156 0.148 0.160 - - 0 - 0.00%
2021-02-03 0 0.244 0.231 0.255 - - 0 0 - 0.156 0.148 0.163 - - 0 - 0.00%
2021-02-02 0 0.244 0.244 0.245 0.230 0.244 102,000 23,488 0.2303 0.156 0.156 0.157 0.147 0.156 159,481 0.1473 -0.41%
2021-02-01 0 0.245 0.245 0.246 - - 0 0 - 0.157 0.157 0.157 - - 0 - 1.24%
2021-01-29 0 0.242 0.242 0.246 0.230 0.230 61,000 14,020 0.2298 0.155 0.155 0.157 0.147 0.147 95,376 0.1470 -1.63%
2021-01-28 0 0.246 0.227 0.246 - - 0 0 - 0.157 0.145 0.157 - - 0 - 0.00%
2021-01-27 0 0.246 0.246 0.249 - - 0 0 - 0.157 0.157 0.159 - - 0 - 5.13%
2021-01-26 0 0.234 0.229 0.248 0.234 0.234 28,000 6,552 0.2340 0.150 0.146 0.159 0.150 0.150 43,779 0.1497 0.00%
2021-01-25 0 0.234 0.234 0.245 0.228 0.245 28,000 6,458 0.2306 0.150 0.150 0.157 0.146 0.157 43,779 0.1475 1.74%
2021-01-22 0 0.230 0.229 0.230 0.229 0.236 558,000 130,154 0.2333 0.147 0.146 0.147 0.146 0.151 872,456 0.1492 -4.17%
2021-01-21 0 0.240 0.235 0.248 0.228 0.240 369,000 85,571 0.2319 0.153 0.150 0.159 0.146 0.153 576,947 0.1483 -5.88%
2021-01-20 0 0.255 0.242 0.255 - - 0 0 - 0.163 0.155 0.163 - - 0 - 0.00%
2021-01-19 0 0.255 0.238 0.255 0.255 0.255 150,000 38,250 0.2550 0.163 0.152 0.163 0.163 0.163 234,531 0.1631 2.41%
2021-01-18 0 0.249 0.237 0.250 0.249 0.249 80,000 19,920 0.2490 0.159 0.152 0.160 0.159 0.159 125,083 0.1593 0.00%
2021-01-15 0 0.249 0.249 0.250 0.245 0.245 30,000 7,350 0.2450 0.159 0.159 0.160 0.157 0.157 46,906 0.1567 0.00%
2021-01-14 0 0.249 0.235 0.250 - - 0 0 - 0.159 0.150 0.160 - - 0 - 0.00%
2021-01-13 0 0.249 0.249 0.255 - - 0 0 - 0.159 0.159 0.163 - - 0 - 7.79%
2021-01-12 0 0.231 0.231 0.255 0.231 0.240 66,000 15,706 0.2380 0.148 0.148 0.163 0.148 0.153 103,194 0.1522 -1.70%
2021-01-11 0 0.235 0.234 0.235 0.231 0.241 360,000 85,698 0.2381 0.150 0.150 0.150 0.148 0.154 562,875 0.1523 -2.49%
2021-01-08 0 0.241 0.241 0.260 0.240 0.255 8,000 1,956 0.2445 0.154 0.154 0.166 0.153 0.163 12,508 0.1564 -5.49%
2021-01-07 0 0.255 0.240 0.255 - - 0 0 - 0.163 0.153 0.163 - - 0 - 0.00%
2021-01-06 0 0.255 0.250 0.255 0.240 0.255 18,000 4,410 0.2450 0.163 0.160 0.163 0.153 0.163 28,144 0.1567 2.82%
2021-01-05 0 0.248 0.248 0.250 0.240 0.270 1,276,000 312,526 0.2449 0.159 0.159 0.160 0.153 0.173 1,995,079 0.1566 -8.15%
2021-01-04 0 0.270 0.260 0.270 - - 0 0 - 0.173 0.166 0.173 - - 0 - 0.00%
2020-12-31 0 0.270 0.270 0.280 0.270 0.335 1,022,000 327,640 0.3206 0.173 0.173 0.179 0.173 0.214 1,597,939 0.2050 5.88%
2020-12-30 0 0.255 0.248 0.285 0.250 0.255 149,000 37,440 0.2513 0.163 0.159 0.182 0.160 0.163 232,968 0.1607 -3.77%
2020-12-29 0 0.265 0.250 0.265 0.260 0.270 942,000 251,940 0.2675 0.169 0.160 0.169 0.166 0.173 1,472,856 0.1711 1.92%
2020-12-28 0 0.260 0.246 0.260 - - 0 0 - 0.166 0.157 0.166 - - 0 - 0.00%
2020-12-24 0 0.260 0.246 0.260 - - 0 0 - 0.166 0.157 0.166 - - 0 - 0.00%
2020-12-23 0 0.260 0.243 0.265 0.260 0.260 50,000 13,000 0.2600 0.166 0.155 0.169 0.166 0.166 78,177 0.1663 7.88%
2020-12-22 0 0.241 0.241 0.265 0.241 0.241 4,000 964 0.2410 0.154 0.154 0.169 0.154 0.154 6,254 0.1541 -7.31%
2020-12-21 0 0.260 0.242 0.260 - - 0 0 - 0.166 0.155 0.166 - - 0 - 0.00%
2020-12-18 0 0.260 0.240 0.265 - - 0 0 - 0.166 0.153 0.169 - - 0 - 0.00%
2020-12-17 0 0.260 0.240 0.260 - - 0 0 - 0.166 0.153 0.166 - - 0 - 0.00%
2020-12-16 0 0.260 0.240 0.260 - - 0 0 - 0.166 0.153 0.166 - - 0 - 0.00%
2020-12-15 0 0.260 0.241 0.260 - - 0 0 - 0.166 0.154 0.166 - - 0 - 0.00%
2020-12-14 0 0.260 0.260 0.265 0.250 0.250 2,000 500 0.2500 0.166 0.166 0.169 0.160 0.160 3,127 0.1599 0.00%
2020-12-11 0 0.260 0.260 0.265 0.249 0.250 17,000 4,239 0.2494 0.166 0.166 0.169 0.159 0.160 26,580 0.1595 6.12%
2020-12-10 0 0.245 0.240 0.260 - - 0 0 - 0.157 0.153 0.166 - - 0 - 0.00%
2020-12-09 0 0.245 0.240 0.245 - - 0 0 - 0.157 0.153 0.157 - - 0 - -0.81%
2020-12-08 0 0.247 0.246 0.265 0.247 0.247 2,000 494 0.2470 0.158 0.157 0.169 0.158 0.158 3,127 0.1580 0.82%
2020-12-07 0 0.245 0.242 0.245 - - 0 0 - 0.157 0.155 0.157 - - 0 - -3.92%
2020-12-04 0 0.255 0.238 0.255 - - 1,000 240 0.2400 0.163 0.152 0.163 - - 1,564 0.1535 -1.92%
2020-12-03 0 0.260 0.244 0.260 - - 0 0 - 0.166 0.156 0.166 - - 0 - -3.70%
2020-12-02 0 0.270 0.244 0.280 - - 0 0 - 0.173 0.156 0.179 - - 0 - 0.00%
2020-12-01 0 0.270 0.241 0.280 0.270 0.270 2,000 540 0.2700 0.173 0.154 0.179 0.173 0.173 3,127 0.1727 3.85%
2020-11-30 0 0.260 0.241 0.260 - - 0 0 - 0.166 0.154 0.166 - - 0 - 0.00%
2020-11-27 0 0.260 0.243 0.260 - - 0 0 - 0.166 0.155 0.166 - - 0 - -1.89%
2020-11-26 0 0.265 0.240 0.275 - - 0 0 - 0.169 0.153 0.176 - - 0 - 0.00%
2020-11-25 0 0.265 0.238 0.275 - - 0 0 - 0.169 0.152 0.176 - - 0 - 0.00%
2020-11-24 0 0.265 0.240 0.275 - - 0 0 - 0.169 0.153 0.176 - - 0 - 0.00%
2020-11-23 0 0.265 0.235 0.270 0.265 0.265 2,000 530 0.2650 0.169 0.150 0.173 0.169 0.169 3,127 0.1695 7.72%
2020-11-20 0 0.246 0.235 0.248 0.235 0.246 25,000 5,948 0.2379 0.157 0.150 0.159 0.150 0.157 39,089 0.1522 -1.20%
2020-11-19 0 0.249 0.233 0.249 - - 0 0 - 0.159 0.149 0.159 - - 0 - 0.00%
2020-11-18 0 0.249 0.241 0.249 0.240 0.249 148,000 35,978 0.2431 0.159 0.154 0.159 0.153 0.159 231,404 0.1555 -4.23%
2020-11-17 0 0.260 0.245 0.260 - - 0 0 - 0.166 0.157 0.166 - - 0 - 0.00%
2020-11-16 0 0.260 0.260 0.280 0.247 0.260 82,000 20,462 0.2495 0.166 0.166 0.179 0.158 0.166 128,210 0.1596 5.26%
2020-11-13 0 0.247 0.239 0.247 0.247 0.247 200,000 49,400 0.2470 0.158 0.153 0.158 0.158 0.158 312,708 0.1580 0.00%
2020-11-12 0 0.247 0.241 0.249 0.247 0.247 10,000 2,470 0.2470 0.158 0.154 0.159 0.158 0.158 15,635 0.1580 -0.40%
2020-11-11 0 0.248 0.240 0.248 - - 0 0 - 0.159 0.153 0.159 - - 0 - 0.00%
2020-11-10 0 0.248 0.242 0.248 - - 0 0 - 0.159 0.155 0.159 - - 0 - -0.80%
2020-11-09 0 0.250 0.242 0.255 - - 0 0 - 0.160 0.155 0.163 - - 0 - 0.00%
2020-11-06 0 0.250 0.242 0.255 0.241 0.250 44,000 10,640 0.2418 0.160 0.155 0.163 0.154 0.160 68,796 0.1547 -1.96%
2020-11-05 0 0.255 0.240 0.255 - - 0 0 - 0.163 0.153 0.163 - - 0 - 0.00%
2020-11-04 0 0.255 0.240 0.270 0.255 0.255 4,000 1,020 0.2550 0.163 0.153 0.173 0.163 0.163 6,254 0.1631 4.08%
2020-11-03 0 0.245 0.241 0.245 0.245 0.245 22,000 5,390 0.2450 0.157 0.154 0.157 0.157 0.157 34,398 0.1567 -3.92%
2020-11-02 0 0.255 0.240 0.255 - - 0 0 - 0.163 0.153 0.163 - - 0 - 0.00%
2020-10-30 0 0.255 0.245 0.255 - - 0 0 - 0.163 0.157 0.163 - - 0 - 0.00%
2020-10-29 0 0.255 0.241 0.255 0.245 0.255 44,000 10,820 0.2459 0.163 0.154 0.163 0.157 0.163 68,796 0.1573 0.00%
2020-10-28 0 0.255 0.250 0.255 0.240 0.255 52,000 12,714 0.2445 0.163 0.160 0.163 0.153 0.163 81,304 0.1564 -1.92%
2020-10-27 0 0.260 0.245 0.265 0.243 0.260 52,000 12,930 0.2487 0.166 0.157 0.169 0.155 0.166 81,304 0.1590 -5.45%
2020-10-23 0 0.275 0.255 0.275 0.275 0.275 2,000 550 0.2750 0.176 0.163 0.176 0.176 0.176 3,127 0.1759 5.77%
2020-10-22 0 0.260 0.250 0.260 - - 0 0 - 0.166 0.160 0.166 - - 0 - 0.00%
2020-10-21 0 0.260 0.255 0.260 - - 0 0 - 0.166 0.163 0.166 - - 0 - -5.45%
2020-10-20 0 0.275 0.255 0.275 - - 0 0 - 0.176 0.163 0.176 - - 0 - 0.00%
2020-10-19 0 0.275 0.255 0.275 0.275 0.275 2,000 550 0.2750 0.176 0.163 0.176 0.176 0.176 3,127 0.1759 10.00%
2020-10-16 0 0.250 0.250 0.280 0.250 0.255 30,000 7,560 0.2520 0.160 0.160 0.179 0.160 0.163 46,906 0.1612 -1.96%
2020-10-15 0 0.255 0.247 0.255 0.250 0.255 180,000 45,860 0.2548 0.163 0.158 0.163 0.160 0.163 281,437 0.1629 -7.27%
2020-10-14 0 0.275 0.275 0.280 - - 0 0 - 0.176 0.176 0.179 - - 0 - 5.77%
2020-10-12 0 0.260 0.250 0.280 - - 0 0 - 0.166 0.160 0.179 - - 0 - 0.00%
2020-10-09 0 0.260 0.245 0.280 - - 0 0 - 0.166 0.157 0.179 - - 0 - 0.00%
2020-10-08 0 0.260 0.239 0.280 - - 0 0 - 0.166 0.153 0.179 - - 0 - 0.00%
2020-10-07 0 0.260 0.233 0.280 - - 0 0 - 0.166 0.149 0.179 - - 0 - 0.00%
2020-10-06 0 0.260 0.260 0.280 0.260 0.260 90,000 23,400 0.2600 0.166 0.166 0.179 0.166 0.166 140,719 0.1663 0.00%
2020-10-05 0 0.260 0.250 0.300 - - 0 0 - 0.166 0.160 0.192 - - 0 - 0.00%
2020-09-30 0 0.260 0.250 0.260 0.270 0.270 6,000 1,620 0.2700 0.166 0.160 0.166 0.173 0.173 9,381 0.1727 1.96%
2020-09-29 0 0.255 0.238 0.260 - - 2,842,000 724,710 0.2550 0.163 0.152 0.166 - - 4,443,585 0.1631 0.00%
2020-09-28 0 0.255 0.235 0.270 - - 0 0 - 0.163 0.150 0.173 - - 0 - 0.00%
2020-09-25 0 0.255 0.238 0.255 - - 0 0 - 0.163 0.152 0.163 - - 0 - 0.00%
2020-09-24 0 0.255 0.241 0.255 - - 0 0 - 0.163 0.154 0.163 - - 0 - 0.00%
2020-09-23 0 0.255 0.250 0.270 0.250 0.255 46,000 11,700 0.2543 0.163 0.160 0.173 0.160 0.163 71,923 0.1627 0.00%
2020-09-22 0 0.255 0.265 0.270 0.255 0.265 64,000 16,670 0.2605 0.163 0.169 0.173 0.163 0.169 100,067 0.1666 -5.56%
2020-09-21 0 0.270 0.255 0.320 - - 0 0 - 0.173 0.163 0.205 - - 0 - 0.00%
2020-09-18 0 0.270 0.260 0.285 0.270 0.270 4,000 1,080 0.2700 0.173 0.166 0.182 0.173 0.173 6,254 0.1727 0.00%
2020-09-17 0 0.270 0.260 0.280 - - 0 0 - 0.173 0.166 0.179 - - 0 - 0.00%
2020-09-16 0 0.270 0.255 0.280 - - 0 0 - 0.173 0.163 0.179 - - 0 - 0.00%
2020-09-15 0 0.270 0.255 0.280 - - 0 0 - 0.173 0.163 0.179 - - 0 - 0.00%
2020-09-14 0 0.270 0.260 0.280 0.265 0.270 106,000 28,590 0.2697 0.173 0.166 0.179 0.169 0.173 165,735 0.1725 1.89%
2020-09-11 0 0.265 0.250 0.270 0.250 0.275 46,000 11,920 0.2591 0.169 0.160 0.173 0.160 0.176 71,923 0.1657 6.00%
2020-09-10 0 0.250 0.250 0.260 0.250 0.250 15,000 3,744 0.2496 0.160 0.160 0.166 0.160 0.160 23,453 0.1596 -1.96%
2020-09-09 0 0.255 0.255 0.275 0.250 0.255 40,000 10,010 0.2503 0.163 0.163 0.176 0.160 0.163 62,542 0.1601 2.00%
2020-09-08 0 0.250 0.250 0.300 0.250 0.270 254,000 67,440 0.2655 0.160 0.160 0.192 0.160 0.173 397,140 0.1698 -1.96%
2020-09-07 0 0.255 0.250 0.310 0.250 0.255 73,000 18,595 0.2547 0.163 0.160 0.198 0.160 0.163 114,139 0.1629 0.00%
2020-09-04 0 0.255 0.250 0.300 0.255 0.260 160,000 40,930 0.2558 0.163 0.160 0.192 0.163 0.166 250,167 0.1636 -1.92%
2020-09-03 0 0.260 0.255 0.260 - - 0 0 - 0.166 0.163 0.166 - - 0 - 0.00%
2020-09-02 0 0.260 0.255 0.300 - - 0 0 - 0.166 0.163 0.192 - - 0 - 0.00%
2020-09-01 0 0.260 0.255 0.270 0.260 0.260 10,000 2,600 0.2600 0.166 0.163 0.173 0.166 0.166 15,635 0.1663 0.00%
2020-08-31 0 0.260 0.260 0.275 0.260 0.260 32,000 8,320 0.2600 0.166 0.166 0.176 0.166 0.166 50,033 0.1663 1.96%
2020-08-28 0 0.255 0.255 0.280 - - 0 0 - 0.163 0.163 0.179 - - 0 - 2.00%
2020-08-27 0 0.250 0.245 0.280 0.246 0.250 224,000 55,520 0.2479 0.160 0.157 0.179 0.157 0.160 350,233 0.1585 0.00%
2020-08-26 0 0.250 0.250 0.290 0.246 0.246 98,000 24,108 0.2460 0.160 0.160 0.185 0.157 0.157 153,227 0.1573 -1.96%
2020-08-25 0 0.255 0.249 0.280 - - 0 0 - 0.163 0.159 0.179 - - 0 - 0.00%
2020-08-24 0 0.255 0.255 0.270 - - 1,000 241 0.2410 0.163 0.163 0.173 - - 1,564 0.1541 2.41%
2020-08-21 0 0.249 0.249 0.280 - - 0 0 - 0.159 0.159 0.179 - - 0 - 0.00%
2020-08-20 0 0.249 0.249 0.280 0.249 0.249 50,000 12,450 0.2490 0.159 0.159 0.179 0.159 0.159 78,177 0.1593 0.00%
2020-08-19 0 0.249 0.249 0.300 0.249 0.249 56,000 13,944 0.2490 0.159 0.159 0.192 0.159 0.159 87,558 0.1593 0.40%
2020-08-18 0 0.248 0.248 0.275 0.248 0.255 194,000 48,380 0.2494 0.159 0.159 0.176 0.159 0.163 303,327 0.1595 0.00%
2020-08-17 0 0.248 0.240 0.250 0.243 0.248 96,000 23,272 0.2424 0.159 0.153 0.160 0.155 0.159 150,100 0.1550 1.22%
2020-08-14 0 0.245 0.243 0.245 0.234 0.255 190,000 46,954 0.2471 0.157 0.155 0.157 0.150 0.163 297,073 0.1581 5.15%
2020-08-13 0 0.233 0.232 0.280 0.232 0.233 204,000 47,528 0.2330 0.149 0.148 0.179 0.148 0.149 318,962 0.1490 -6.05%
2020-08-12 0 0.248 0.230 0.270 0.247 0.248 46,000 11,402 0.2479 0.159 0.147 0.173 0.158 0.159 71,923 0.1585 3.77%
2020-08-11 0 0.239 0.239 0.310 0.239 0.248 14,000 3,418 0.2441 0.153 0.153 0.198 0.153 0.159 21,890 0.1561 -3.63%
2020-08-10 0 0.248 0.235 0.290 - - 0 0 - 0.159 0.150 0.185 - - 0 - 0.00%
2020-08-07 0 0.248 0.245 0.310 - - 0 0 - 0.159 0.157 0.198 - - 0 - 0.00%
2020-08-06 0 0.248 0.236 0.275 0.248 0.249 352,000 87,302 0.2480 0.159 0.151 0.176 0.159 0.159 550,367 0.1586 0.00%
2020-08-05 0 0.248 0.247 0.248 0.236 0.248 62,002 15,196 0.2451 0.159 0.158 0.159 0.151 0.159 96,943 0.1568 5.53%
2020-08-04 0 0.235 0.235 0.245 0.230 0.250 1,414,000 339,280 0.2399 0.150 0.150 0.157 0.147 0.160 2,210,848 0.1535 -3.29%
2020-08-03 0 0.243 0.243 0.250 0.242 0.248 554,000 136,342 0.2461 0.155 0.155 0.160 0.155 0.159 866,202 0.1574 -2.80%
2020-07-31 0 0.250 0.247 0.295 - - 1,000 250 0.2500 0.160 0.158 0.189 - - 1,564 0.1599 0.00%
2020-07-30 0 0.250 0.248 0.300 - - 0 0 - 0.160 0.159 0.192 - - 0 - 0.00%
2020-07-29 0 0.250 0.247 0.285 - - 0 0 - 0.160 0.158 0.182 - - 0 - 0.00%
2020-07-28 0 0.250 0.247 0.255 - - 0 0 - 0.160 0.158 0.163 - - 0 - 0.00%
2020-07-27 0 0.250 0.247 0.255 0.246 0.250 170,000 42,070 0.2475 0.160 0.158 0.163 0.157 0.160 265,802 0.1583 -1.96%
2020-07-24 0 0.255 0.246 0.255 0.247 0.255 320,000 79,480 0.2484 0.163 0.157 0.163 0.158 0.163 500,333 0.1589 0.00%
2020-07-23 0 0.255 0.250 0.255 0.249 0.255 540,000 135,090 0.2502 0.163 0.160 0.163 0.159 0.163 844,312 0.1600 0.00%
2020-07-22 0 0.255 0.249 0.255 0.249 0.270 330,000 82,990 0.2515 0.163 0.159 0.163 0.159 0.173 515,969 0.1608 0.00%
2020-07-21 0 0.255 0.255 0.265 0.249 0.265 216,000 54,200 0.2509 0.163 0.163 0.169 0.159 0.169 337,725 0.1605 0.00%
2020-07-20 0 0.255 0.255 0.265 0.250 0.265 354,000 89,730 0.2535 0.163 0.163 0.169 0.160 0.169 553,494 0.1621 -10.53%
2020-07-17 0 0.285 0.265 0.285 0.265 0.285 196,000 52,020 0.2654 0.182 0.169 0.182 0.169 0.182 306,454 0.1697 3.64%
2020-07-16 0 0.275 0.265 0.300 0.275 0.275 190,000 52,250 0.2750 0.176 0.169 0.192 0.176 0.176 297,073 0.1759 0.00%
2020-07-15 0 0.275 0.275 0.305 0.275 0.290 45,000 12,420 0.2760 0.176 0.176 0.195 0.176 0.185 70,359 0.1765 -1.79%
2020-07-14 0 0.280 0.275 0.315 - - 0 0 - 0.179 0.176 0.201 - - 0 - 0.00%
2020-07-13 0 0.280 0.280 0.320 0.280 0.315 192,000 53,920 0.2808 0.179 0.179 0.205 0.179 0.201 300,200 0.1796 0.00%
2020-07-10 0 0.280 0.275 0.290 0.260 0.290 80,000 21,520 0.2690 0.179 0.176 0.185 0.166 0.185 125,083 0.1720 -3.45%
2020-07-09 0 0.290 0.280 0.290 - - 0 0 - 0.185 0.179 0.185 - - 0 - 0.00%
2020-07-08 0 0.290 0.285 0.305 0.285 0.305 42,000 12,020 0.2862 0.185 0.182 0.195 0.182 0.195 65,669 0.1830 1.75%
2020-07-07 0 0.285 0.270 0.305 - - 0 0 - 0.182 0.173 0.195 - - 0 - 0.00%
2020-07-06 0 0.285 0.285 0.305 0.255 0.305 142,000 37,680 0.2654 0.182 0.182 0.195 0.163 0.195 222,023 0.1697 0.00%
2020-07-03 0 0.285 0.285 0.300 0.285 0.285 10,000 2,850 0.2850 0.182 0.182 0.192 0.182 0.182 15,635 0.1823 -3.39%
2020-07-02 0 0.295 0.285 0.310 - - 0 0 - 0.189 0.182 0.198 - - 0 - 0.00%
2020-06-30 0 0.295 0.280 0.295 - - 0 0 - 0.189 0.179 0.189 - - 0 - 0.00%
2020-06-29 0 0.295 0.285 0.310 - - 0 0 - 0.189 0.182 0.198 - - 0 - 0.00%
2020-06-26 0 0.295 0.280 0.305 - - 0 0 - 0.189 0.179 0.195 - - 0 - 0.00%
2020-06-24 0 0.295 0.290 0.320 - - 0 0 - 0.189 0.185 0.205 - - 0 - 0.00%
2020-06-23 0 0.295 0.295 0.320 0.295 0.310 98,000 28,940 0.2953 0.189 0.189 0.205 0.189 0.198 153,227 0.1889 0.00%
2020-06-22 0 0.295 0.290 0.320 0.295 0.315 52,000 15,430 0.2967 0.189 0.185 0.205 0.189 0.201 81,304 0.1898 0.00%
2020-06-19 0 0.295 0.295 0.320 - - 0 0 - 0.189 0.189 0.205 - - 0 - 0.00%
2020-06-18 0 0.295 0.295 0.325 0.295 0.300 32,000 9,560 0.2988 0.189 0.189 0.208 0.189 0.192 50,033 0.1911 -4.84%
2020-06-17 0 0.310 0.310 0.325 0.310 0.310 22,640 7,005 0.3094 0.198 0.198 0.208 0.198 0.198 35,399 0.1979 -6.06%
2020-06-16 0 0.330 0.310 0.330 - - 0 0 - 0.211 0.198 0.211 - - 0 - 0.00%
2020-06-15 0 0.330 0.310 0.375 0.305 0.330 110,000 36,200 0.3291 0.211 0.198 0.240 0.195 0.211 171,990 0.2105 0.00%
2020-06-12 0 0.330 0.300 0.330 - - 0 0 - 0.211 0.192 0.211 - - 0 - 0.00%
2020-06-11 0 0.330 0.300 0.330 0.305 0.330 178,000 54,340 0.3053 0.211 0.192 0.211 0.195 0.211 278,310 0.1952 0.00%
2020-06-10 0 0.330 0.305 0.330 - - 0 0 - 0.211 0.195 0.211 - - 0 - 0.00%
2020-06-09 0 0.330 0.305 0.380 - - 0 0 - 0.211 0.195 0.243 - - 0 - 0.00%
2020-06-08 0 0.330 0.305 0.330 - - 0 0 - 0.211 0.195 0.211 - - 0 - 0.00%
2020-06-05 0 0.330 0.315 0.330 0.330 0.330 2,000 660 0.3300 0.211 0.201 0.211 0.211 0.211 3,127 0.2111 3.13%
2020-06-04 0 0.320 0.300 0.330 0.300 0.325 50,000 15,370 0.3074 0.205 0.192 0.211 0.192 0.208 78,177 0.1966 -3.03%
2020-06-03 0 0.330 0.300 0.330 0.330 0.340 44,000 14,840 0.3373 0.211 0.192 0.211 0.211 0.217 68,796 0.2157 0.00%
2020-06-02 0 0.330 0.295 0.330 - - 0 0 - 0.211 0.189 0.211 - - 0 - 0.00%
2020-06-01 0 0.330 0.285 0.330 0.280 0.330 86,000 24,980 0.2905 0.211 0.182 0.211 0.179 0.211 134,465 0.1858 0.00%
2020-05-29 0 0.330 0.300 0.330 0.300 0.330 10,000 3,080 0.3080 0.211 0.192 0.211 0.192 0.211 15,635 0.1970 0.00%
2020-05-28 0 0.330 0.305 0.370 - - 0 0 - 0.211 0.195 0.237 - - 0 - 0.00%
2020-05-27 0 0.330 0.305 0.390 - - 0 0 - 0.211 0.195 0.249 - - 0 - 0.00%
2020-05-26 0 0.330 0.300 0.370 - - 0 0 - 0.211 0.192 0.237 - - 0 - 0.00%
2020-05-25 0 0.330 0.310 0.370 0.330 0.330 4,000 1,320 0.3300 0.211 0.198 0.237 0.211 0.211 6,254 0.2111 3.13%
2020-05-22 0 0.320 0.305 0.320 - - 0 0 - 0.205 0.195 0.205 - - 0 - -3.03%
2020-05-21 0 0.330 0.310 0.330 0.330 0.330 7,000 2,290 0.3271 0.211 0.198 0.211 0.211 0.211 10,945 0.2092 1.54%
2020-05-20 0 0.325 0.315 0.360 - - 0 0 - 0.208 0.201 0.230 - - 0 - 0.00%
2020-05-19 0 0.325 0.320 0.365 0.310 0.325 178,000 57,770 0.3246 0.208 0.205 0.233 0.198 0.208 278,310 0.2076 0.00%
2020-05-18 0 0.325 0.305 0.325 0.310 0.330 70,000 21,890 0.3127 0.208 0.195 0.208 0.198 0.211 109,448 0.2000 -1.52%
2020-05-15 0 0.330 0.330 0.340 0.330 0.330 2,000 660 0.3300 0.211 0.211 0.217 0.211 0.211 3,127 0.2111 1.54%
2020-05-14 0 0.325 0.310 0.325 0.315 0.330 18,000 5,800 0.3222 0.208 0.198 0.208 0.201 0.211 28,144 0.2061 -1.52%
2020-05-13 0 0.330 0.305 0.330 - - 0 0 - 0.211 0.195 0.211 - - 0 - 0.00%
2020-05-12 0 0.330 0.305 0.335 - - 0 0 - 0.211 0.195 0.214 - - 0 - 0.00%
2020-05-11 0 0.330 0.300 0.330 0.330 0.330 18,000 5,940 0.3300 0.211 0.192 0.211 0.211 0.211 28,144 0.2111 0.00%
2020-05-08 0 0.330 0.290 0.330 0.290 0.330 132,000 39,520 0.2994 0.211 0.185 0.211 0.185 0.211 206,387 0.1915 0.00%
2020-05-07 0 0.330 0.300 0.350 - - 0 0 - 0.211 0.192 0.224 - - 0 - 0.00%
2020-05-06 0 0.330 0.290 0.330 0.330 0.330 4,000 1,320 0.3300 0.211 0.185 0.211 0.211 0.211 6,254 0.2111 1.54%
2020-05-05 0 0.325 0.305 0.325 0.325 0.325 8,000 2,600 0.3250 0.208 0.195 0.208 0.208 0.208 12,508 0.2079 -1.52%
2020-05-04 0 0.330 0.305 0.330 0.300 0.330 10,000 3,220 0.3220 0.211 0.195 0.211 0.192 0.211 15,635 0.2059 0.00%
2020-04-29 0 0.330 0.295 0.330 - - 0 0 - 0.211 0.189 0.211 - - 0 - 0.00%
2020-04-28 0 0.330 0.310 0.330 0.330 0.330 4,000 1,320 0.3300 0.211 0.198 0.211 0.211 0.211 6,254 0.2111 4.76%
2020-04-27 0 0.315 0.315 0.340 0.300 0.330 268,000 83,770 0.3126 0.201 0.201 0.217 0.192 0.211 419,029 0.1999 -10.00%
2020-04-24 0 0.350 0.320 0.350 - - 0 0 - 0.224 0.205 0.224 - - 0 - 0.00%
2020-04-23 0 0.350 0.330 0.350 0.320 0.350 62,000 19,980 0.3223 0.224 0.211 0.224 0.205 0.224 96,940 0.2061 0.00%
2020-04-22 0 0.350 0.330 0.350 0.340 0.350 28,000 9,580 0.3421 0.224 0.211 0.224 0.217 0.224 43,779 0.2188 0.00%
2020-04-21 0 0.350 0.320 0.350 0.310 0.350 180,000 56,700 0.3150 0.224 0.205 0.224 0.198 0.224 281,437 0.2015 -5.41%
2020-04-20 0 0.370 0.315 0.380 - - 0 0 - 0.237 0.201 0.243 - - 0 - 0.00%
2020-04-17 0 0.370 0.320 0.375 - - 0 0 - 0.237 0.205 0.240 - - 0 - 0.00%
2020-04-16 0 0.370 0.320 0.380 - - 0 0 - 0.237 0.205 0.243 - - 0 - 0.00%
2020-04-15 0 0.370 0.320 0.370 0.370 0.370 4,000 1,480 0.3700 0.237 0.205 0.237 0.237 0.237 6,254 0.2366 5.71%
2020-04-14 0 0.350 0.340 0.350 0.340 0.350 66,000 22,800 0.3455 0.224 0.217 0.224 0.217 0.224 103,194 0.2209 -9.09%
2020-04-09 0 0.385 0.385 0.390 0.360 0.395 144,000 55,370 0.3845 0.246 0.246 0.249 0.230 0.253 225,150 0.2459 6.94%
2020-04-08 0 0.360 0.320 0.370 - - 0 0 - 0.230 0.205 0.237 - - 0 - 0.00%
2020-04-07 0 0.360 0.330 0.360 0.355 0.360 46,000 16,530 0.3593 0.230 0.211 0.230 0.227 0.230 71,923 0.2298 0.00%
2020-04-06 0 0.360 0.320 0.360 - - 0 0 - 0.230 0.205 0.230 - - 0 - 0.00%
2020-04-03 0 0.360 0.330 0.360 - - 0 0 - 0.230 0.211 0.230 - - 0 - 0.00%
2020-04-02 0 0.360 0.330 0.360 0.320 0.360 342,000 111,780 0.3268 0.230 0.211 0.230 0.205 0.230 534,731 0.2090 -4.00%
2020-04-01 0 0.375 0.320 0.380 - - 0 0 - 0.240 0.205 0.243 - - 0 - 0.00%
2020-03-31 0 0.375 0.325 0.400 - - 0 0 - 0.240 0.208 0.256 - - 0 - 0.00%
2020-03-30 0 0.375 0.320 0.375 - - 0 0 - 0.240 0.205 0.240 - - 0 - 0.00%
2020-03-27 0 0.375 0.325 0.460 - - 0 0 - 0.240 0.208 0.294 - - 0 - 0.00%
2020-03-26 0 0.375 0.335 0.375 - - 0 0 - 0.240 0.214 0.240 - - 0 - 0.00%
2020-03-25 0 0.375 0.330 0.400 0.375 0.385 70,000 26,710 0.3816 0.240 0.211 0.256 0.240 0.246 109,448 0.2440 0.00%
2020-03-24 0 0.375 0.330 0.375 0.335 0.385 40,000 13,810 0.3453 0.240 0.211 0.240 0.214 0.246 62,542 0.2208 -1.32%
2020-03-23 0 0.380 0.330 0.380 - - 0 0 - 0.243 0.211 0.243 - - 0 - 0.00%
2020-03-20 0 0.380 0.330 0.380 - - 0 0 - 0.243 0.211 0.243 - - 0 - 0.00%
2020-03-19 0 0.380 0.340 0.380 - - 0 0 - 0.243 0.217 0.243 - - 0 - 0.00%
2020-03-18 0 0.380 0.330 0.380 0.380 0.380 4,000 1,520 0.3800 0.243 0.211 0.243 0.243 0.243 6,254 0.2430 0.00%
2020-03-17 0 0.380 0.320 0.380 - - 0 0 - 0.243 0.205 0.243 - - 0 - 0.00%
2020-03-16 0 0.380 0.350 0.415 0.380 0.380 16,000 6,080 0.3800 0.243 0.224 0.265 0.243 0.243 25,017 0.2430 0.00%
2020-03-13 0 0.380 0.355 0.390 0.355 0.380 21,000 7,535 0.3588 0.243 0.227 0.249 0.227 0.243 32,834 0.2295 -2.56%
2020-03-12 0 0.390 0.390 0.410 0.380 0.380 20,000 7,600 0.3800 0.249 0.249 0.262 0.243 0.243 31,271 0.2430 -4.88%
2020-03-11 0 0.410 0.360 0.420 - - 0 0 - 0.262 0.230 0.269 - - 0 - 0.00%
2020-03-10 0 0.410 0.375 0.420 - - 0 0 - 0.262 0.240 0.269 - - 0 - 0.00%
2020-03-09 0 0.410 0.365 0.420 - - 0 0 - 0.262 0.233 0.269 - - 0 - 0.00%
2020-03-06 0 0.410 0.365 0.430 - - 0 0 - 0.262 0.233 0.275 - - 0 - 0.00%
2020-03-05 0 0.410 0.385 0.430 - - 0 0 - 0.262 0.246 0.275 - - 0 - 0.00%
2020-03-04 0 0.410 0.385 0.410 0.395 0.410 113,000 44,775 0.3962 0.262 0.246 0.262 0.253 0.262 176,680 0.2534 5.13%
2020-03-03 0 0.390 0.370 0.395 0.370 0.395 83,000 31,010 0.3736 0.249 0.237 0.253 0.237 0.253 129,774 0.2390 -2.50%
2020-03-02 0 0.400 0.380 0.425 - - 0 0 - 0.256 0.243 0.272 - - 0 - 0.00%
2020-02-28 0 0.400 0.385 0.425 0.385 0.400 28,000 10,840 0.3871 0.256 0.246 0.272 0.246 0.256 43,779 0.2476 0.00%
2020-02-27 0 0.400 0.380 0.425 0.425 0.425 20,000 8,500 0.4250 0.256 0.243 0.272 0.272 0.272 31,271 0.2718 0.00%
2020-02-26 0 0.400 0.380 0.430 0.400 0.400 48,000 19,320 0.4025 0.256 0.243 0.275 0.256 0.256 75,050 0.2574 -2.44%
2020-02-25 0 0.410 0.380 0.425 0.400 0.410 48,000 19,440 0.4050 0.262 0.243 0.272 0.256 0.262 75,050 0.2590 0.00%
2020-02-24 0 0.410 0.390 0.430 - - 0 0 - 0.262 0.249 0.275 - - 0 - 0.00%
2020-02-21 0 0.410 0.390 0.410 - - 0 0 - 0.262 0.249 0.262 - - 0 - 0.00%
2020-02-20 0 0.410 0.385 0.445 0.390 0.410 62,000 24,260 0.3913 0.262 0.246 0.285 0.249 0.262 96,940 0.2503 0.00%
2020-02-19 0 0.410 0.380 0.440 - - 0 0 - 0.262 0.243 0.281 - - 0 - 0.00%
2020-02-18 0 0.410 0.390 0.440 - - 0 0 - 0.262 0.249 0.281 - - 0 - 0.00%
2020-02-17 0 0.410 0.385 0.410 0.410 0.410 6,000 2,460 0.4100 0.262 0.246 0.262 0.262 0.262 9,381 0.2622 0.00%
2020-02-14 0 0.410 0.380 0.425 - - 0 0 - 0.262 0.243 0.272 - - 0 - 0.00%
2020-02-13 0 0.410 0.375 0.410 0.410 0.415 12,000 4,950 0.4125 0.262 0.240 0.262 0.262 0.265 18,762 0.2638 -1.20%
2020-02-12 0 0.415 0.385 0.415 - - 0 0 - 0.265 0.246 0.265 - - 0 - -2.35%
2020-02-11 0 0.425 0.390 0.425 0.390 0.420 202,000 79,640 0.3943 0.272 0.249 0.272 0.249 0.269 315,835 0.2522 -2.30%
2020-02-10 0 0.435 0.430 0.450 - - 0 0 - 0.278 0.275 0.288 - - 0 - 0.00%
2020-02-07 0 0.435 0.420 0.450 - - 0 0 - 0.278 0.269 0.288 - - 0 - 0.00%
2020-02-06 0 0.435 0.430 0.440 0.415 0.440 30,000 12,680 0.4227 0.278 0.275 0.281 0.265 0.281 46,906 0.2703 0.00%
2020-02-05 0 0.435 0.405 0.440 0.410 0.440 14,000 5,960 0.4257 0.278 0.259 0.281 0.262 0.281 21,890 0.2723 1.16%
2020-02-04 0 0.430 0.430 0.450 0.410 0.440 263,000 110,385 0.4197 0.275 0.275 0.288 0.262 0.281 411,211 0.2684 -2.27%
2020-02-03 0 0.440 0.420 0.480 - - 0 0 - 0.281 0.269 0.307 - - 0 - 0.00%
2020-01-31 0 0.440 0.440 0.470 0.440 0.440 30,000 13,200 0.4400 0.281 0.281 0.301 0.281 0.281 46,906 0.2814 -2.22%
2020-01-30 0 0.450 0.440 0.470 0.450 0.450 4,000 1,800 0.4500 0.288 0.281 0.301 0.288 0.288 6,254 0.2878 0.00%
2020-01-29 0 0.450 0.470 0.510 0.450 0.480 60,000 27,200 0.4533 0.288 0.301 0.326 0.288 0.307 93,812 0.2899 -2.17%
2020-01-24 0 0.460 0.440 0.475 - - 0 0 - 0.294 0.281 0.304 - - 0 - 0.00%
2020-01-23 0 0.460 0.440 0.460 - - 0 0 - 0.294 0.281 0.294 - - 0 - 0.00%
2020-01-22 0 0.460 0.440 0.460 0.450 0.460 38,000 17,120 0.4505 0.294 0.281 0.294 0.288 0.294 59,415 0.2881 0.00%
2020-01-21 0 0.460 0.445 0.470 - - 0 0 - 0.294 0.285 0.301 - - 0 - 0.00%
2020-01-20 0 0.460 0.440 0.470 0.435 0.460 112,000 49,780 0.4445 0.294 0.281 0.301 0.278 0.294 175,117 0.2843 0.00%
2020-01-17 0 0.460 0.460 0.480 0.450 0.490 12,000 5,800 0.4833 0.294 0.294 0.307 0.288 0.313 18,762 0.3091 -7.07%
2020-01-16 0 0.495 0.450 0.495 - - 0 0 - 0.317 0.288 0.317 - - 0 - 0.00%
2020-01-15 0 0.495 0.440 0.480 0.450 0.495 112,000 50,710 0.4528 0.317 0.281 0.307 0.288 0.317 175,117 0.2896 7.61%
2020-01-14 0 0.460 0.460 0.500 0.460 0.465 32,000 14,730 0.4603 0.294 0.294 0.320 0.294 0.297 50,033 0.2944 -8.00%
2020-01-13 0 0.500 0.465 0.500 - - 0 0 - 0.320 0.297 0.320 - - 0 - 0.00%
2020-01-10 0 0.500 0.465 0.500 - - 0 0 - 0.320 0.297 0.320 - - 0 - 0.00%
2020-01-09 0 0.500 0.460 0.500 - - 0 0 - 0.320 0.294 0.320 - - 0 - -1.96%
2020-01-08 0 0.510 0.465 0.510 0.510 0.510 10,000 5,100 0.5100 0.326 0.297 0.326 0.326 0.326 15,635 0.3262 0.00%
2020-01-07 0 0.510 0.455 0.510 0.495 0.510 252,000 126,140 0.5006 0.326 0.291 0.326 0.317 0.326 394,012 0.3201 2.00%
2020-01-06 0 0.500 0.500 0.520 0.460 0.500 160,000 77,650 0.4853 0.320 0.320 0.333 0.294 0.320 250,167 0.3104 8.70%
2020-01-03 0 0.460 0.445 0.460 0.440 0.460 34,000 15,040 0.4424 0.294 0.285 0.294 0.281 0.294 53,160 0.2829 -2.13%
2020-01-02 0 0.470 0.440 0.470 - - 0 0 - 0.301 0.281 0.301 - - 0 - 0.00%
2019-12-31 0 0.470 0.440 0.470 0.430 0.490 70,000 30,580 0.4369 0.301 0.281 0.301 0.275 0.313 109,448 0.2794 5.62%
2019-12-30 0 0.445 0.445 0.485 0.435 0.435 2,000 870 0.4350 0.285 0.285 0.310 0.278 0.278 3,127 0.2782 0.00%
2019-12-27 0 0.445 0.445 0.490 0.435 0.435 4,000 1,740 0.4350 0.285 0.285 0.313 0.278 0.278 6,254 0.2782 -1.11%
2019-12-24 0 0.450 0.435 0.485 0.455 0.455 36,000 16,380 0.4550 0.288 0.278 0.310 0.291 0.291 56,287 0.2910 0.00%
2019-12-23 0 0.450 0.430 0.490 - - 20,000 9,000 0.4500 0.288 0.275 0.313 - - 31,271 0.2878 0.00%
2019-12-20 0 0.450 0.435 0.450 - - 0 0 - 0.288 0.278 0.288 - - 0 - 0.00%
2019-12-19 0 0.450 0.425 0.490 - - 0 0 - 0.288 0.272 0.313 - - 0 - 0.00%
2019-12-18 0 0.450 0.430 0.485 0.450 0.490 34,000 16,500 0.4853 0.288 0.275 0.310 0.288 0.313 53,160 0.3104 0.00%
2019-12-17 0 0.450 0.420 0.450 0.450 0.450 22,000 9,900 0.4500 0.288 0.269 0.288 0.288 0.288 34,398 0.2878 0.00%
2019-12-16 0 0.450 0.440 0.450 0.430 0.460 339,920 150,585 0.4430 0.288 0.281 0.288 0.275 0.294 531,479 0.2833 -10.00%
2019-12-13 0 0.500 0.455 0.500 0.495 0.500 8,000 3,990 0.4988 0.320 0.291 0.320 0.317 0.320 12,508 0.3190 0.00%
2019-12-12 0 0.500 0.500 0.530 0.490 0.490 16,000 7,840 0.4900 0.320 0.320 0.339 0.313 0.313 25,017 0.3134 0.00%
2019-12-11 0 0.500 0.435 0.500 0.470 0.500 10,000 4,880 0.4880 0.320 0.278 0.320 0.301 0.320 15,635 0.3121 0.00%
2019-12-10 0 0.500 0.435 0.500 0.500 0.500 4,000 2,000 0.5000 0.320 0.278 0.320 0.320 0.320 6,254 0.3198 0.00%
2019-12-09 0 0.500 0.510 0.540 - - 0 0 - 0.320 0.326 0.345 - - 0 - 6.38%
2019-12-06 0 0.470 0.440 0.500 - - 0 0 - 0.301 0.281 0.320 - - 0 - 0.00%
2019-12-05 0 0.470 0.470 0.500 0.465 0.470 18,000 8,450 0.4694 0.301 0.301 0.320 0.297 0.301 28,144 0.3002 -7.84%
2019-12-04 0 0.510 0.450 0.510 - - 0 0 - 0.326 0.288 0.326 - - 0 - 0.00%
2019-12-03 0 0.510 0.455 0.510 0.510 0.510 100,000 51,000 0.5100 0.326 0.291 0.326 0.326 0.326 156,354 0.3262 0.00%
2019-12-02 0 0.510 0.450 0.510 - - 0 0 - 0.326 0.288 0.326 - - 0 - 0.00%
2019-11-29 0 0.510 0.455 0.510 - - 0 0 - 0.326 0.291 0.326 - - 0 - 0.00%
2019-11-28 0 0.510 0.450 0.600 - - 0 0 - 0.326 0.288 0.384 - - 0 - 0.00%
2019-11-27 0 0.510 0.450 0.510 - - 0 0 - 0.326 0.288 0.326 - - 0 - 0.00%
2019-11-26 0 0.510 0.510 0.560 - - 0 0 - 0.326 0.326 0.358 - - 0 - 0.00%
2019-11-25 0 0.510 0.510 0.560 - - 0 0 - 0.326 0.326 0.358 - - 0 - 0.00%
2019-11-22 0 0.510 0.460 0.510 0.510 0.510 10,000 5,100 0.5100 0.326 0.294 0.326 0.326 0.326 15,635 0.3262 0.00%
2019-11-21 0 0.510 0.500 0.510 0.435 0.510 407,000 190,810 0.4688 0.326 0.320 0.326 0.278 0.326 636,361 0.2998 0.00%
2019-11-20 0 0.510 0.440 0.510 0.480 0.520 28,000 13,980 0.4993 0.326 0.281 0.326 0.307 0.333 43,779 0.3193 18.60%
2019-11-19 0 0.430 0.430 0.520 0.430 0.435 38,000 16,350 0.4303 0.275 0.275 0.333 0.275 0.278 59,415 0.2752 -6.52%
2019-11-18 0 0.460 0.440 0.550 - - 0 0 - 0.294 0.281 0.352 - - 0 - 0.00%
2019-11-15 0 0.460 0.460 0.540 0.460 0.460 164,000 75,440 0.4600 0.294 0.294 0.345 0.294 0.294 256,421 0.2942 -2.13%
2019-11-14 0 0.470 0.430 0.470 - - 0 0 - 0.301 0.275 0.301 - - 0 - -3.09%
2019-11-13 0 0.485 0.435 0.550 - - 0 0 - 0.310 0.278 0.352 - - 0 - 0.00%
2019-11-12 0 0.485 0.435 0.510 - - 0 0 - 0.310 0.278 0.326 - - 0 - 0.00%
2019-11-11 0 0.485 0.485 0.550 - - 0 0 - 0.310 0.310 0.352 - - 0 - 0.00%
2019-11-08 0 0.485 0.445 0.550 - - 0 0 - 0.310 0.285 0.352 - - 0 - 0.00%
2019-11-07 0 0.485 0.440 0.550 - - 0 0 - 0.310 0.281 0.352 - - 0 - 0.00%
2019-11-06 0 0.485 0.440 0.550 - - 0 0 - 0.310 0.281 0.352 - - 0 - 0.00%
2019-11-05 0 0.485 0.440 0.485 - - 0 0 - 0.310 0.281 0.310 - - 0 - -1.02%
2019-11-04 0 0.490 0.460 0.550 - - 0 0 - 0.313 0.294 0.352 - - 0 - 0.00%
2019-11-01 0 0.490 0.450 0.500 - - 0 0 - 0.313 0.288 0.320 - - 0 - 0.00%
2019-10-31 0 0.490 0.485 0.510 - - 0 0 - 0.313 0.310 0.326 - - 0 - 0.00%
2019-10-30 0 0.490 0.485 0.500 0.485 0.490 6,000 2,920 0.4867 0.313 0.310 0.320 0.310 0.313 9,381 0.3113 7.69%
2019-10-29 0 0.455 0.455 0.495 - - 0 0 - 0.291 0.291 0.317 - - 0 - 0.00%
2019-10-28 0 0.455 0.450 0.470 0.455 0.480 108,000 50,250 0.4653 0.291 0.288 0.301 0.291 0.307 168,862 0.2976 -6.19%
2019-10-25 0 0.485 0.480 0.550 0.495 0.495 26,000 13,320 0.5123 0.310 0.307 0.352 0.317 0.317 40,652 0.3277 -6.73%
2019-10-24 0 0.520 0.470 0.520 0.465 0.520 58,000 28,150 0.4853 0.333 0.301 0.333 0.297 0.333 90,685 0.3104 8.33%
2019-10-23 0 0.480 0.480 0.530 0.440 0.460 146,000 65,460 0.4484 0.307 0.307 0.339 0.281 0.294 228,277 0.2868 4.35%
2019-10-22 0 0.460 0.425 0.490 0.420 0.490 782,000 335,220 0.4287 0.294 0.272 0.313 0.269 0.313 1,222,689 0.2742 0.00%
2019-10-21 0 0.460 0.400 0.520 0.405 0.460 428,000 179,690 0.4198 0.294 0.256 0.333 0.259 0.294 669,196 0.2685 13.58%
2019-10-18 0 0.405 0.385 0.405 0.405 0.405 44,000 17,820 0.4050 0.259 0.246 0.259 0.259 0.259 68,796 0.2590 -3.57%
2019-10-17 0 0.420 0.380 0.500 0.400 0.420 168,000 68,480 0.4076 0.269 0.243 0.320 0.256 0.269 262,675 0.2607 -1.18%
2019-10-16 0 0.425 0.390 0.470 - - 0 0 - 0.272 0.249 0.301 - - 0 - 0.00%
2019-10-15 0 0.425 0.425 0.470 - - 0 0 - 0.272 0.272 0.301 - - 0 - 0.00%
2019-10-14 0 0.425 0.425 0.440 0.380 0.405 56,000 21,730 0.3880 0.272 0.272 0.281 0.243 0.259 87,558 0.2482 3.66%
2019-10-11 0 0.410 0.410 0.420 0.400 0.410 133,000 53,220 0.4002 0.262 0.262 0.269 0.256 0.262 207,951 0.2559 -4.65%
2019-10-10 0 0.430 0.415 0.435 0.400 0.430 124,000 50,170 0.4046 0.275 0.265 0.278 0.256 0.275 193,879 0.2588 -1.15%
2019-10-09 0 0.435 0.400 0.500 0.435 0.435 26,000 11,310 0.4350 0.278 0.256 0.320 0.278 0.278 40,652 0.2782 1.16%
2019-10-08 0 0.430 0.375 0.430 - - 0 0 - 0.275 0.240 0.275 - - 0 - -2.27%
2019-10-04 0 0.440 0.435 0.440 0.420 0.470 420,676 184,250 0.4380 0.281 0.278 0.281 0.269 0.301 657,744 0.2801 -6.38%
2019-10-03 0 0.470 0.435 0.540 - - 0 0 - 0.301 0.278 0.345 - - 0 - 0.00%
2019-10-02 0 0.470 0.425 0.560 - - 0 0 - 0.301 0.272 0.358 - - 0 - 0.00%
2019-09-30 0 0.470 0.415 0.550 - - 0 0 - 0.301 0.265 0.352 - - 0 - 0.00%
2019-09-27 0 0.470 0.470 0.530 - - 0 0 - 0.301 0.301 0.339 - - 0 - 0.00%
2019-09-26 0 0.470 0.450 0.560 - - 0 0 - 0.301 0.288 0.358 - - 0 - 0.00%
2019-09-25 0 0.470 0.460 0.470 0.470 0.470 20,000 9,400 0.4700 0.301 0.294 0.301 0.301 0.301 31,271 0.3006 -6.00%
2019-09-24 0 0.500 0.450 0.550 - - 0 0 - 0.320 0.288 0.352 - - 0 - 0.00%
2019-09-23 0 0.500 0.450 0.550 - - 0 0 - 0.320 0.288 0.352 - - 0 - 0.00%
2019-09-20 0 0.500 0.425 0.500 - - 0 0 - 0.320 0.272 0.320 - - 0 - -1.96%
2019-09-19 0 0.510 0.455 0.510 - - 0 0 - 0.326 0.291 0.326 - - 0 - -1.92%
2019-09-18 0 0.520 0.460 0.520 - - 0 0 - 0.333 0.294 0.333 - - 0 - -5.45%
2019-09-17 0 0.550 0.430 0.690 0.470 0.550 12,000 5,800 0.4833 0.352 0.275 0.441 0.301 0.352 18,762 0.3091 17.02%
2019-09-16 0 0.470 0.430 0.540 - - 0 0 - 0.301 0.275 0.345 - - 0 - 0.00%
2019-09-13 0 0.470 0.470 0.530 0.435 0.470 7,047 3,129 0.4440 0.301 0.301 0.339 0.278 0.301 11,018 0.2840 -4.08%
2019-09-12 0 0.490 0.445 0.550 - - 0 0 - 0.313 0.285 0.352 - - 0 - 0.00%
2019-09-11 0 0.490 0.445 0.530 - - 0 0 - 0.313 0.285 0.339 - - 0 - 0.00%
2019-09-10 0 0.490 0.450 0.550 - - 0 0 - 0.313 0.288 0.352 - - 0 - 0.00%
2019-09-09 0 0.490 0.425 0.550 - - 0 0 - 0.313 0.272 0.352 - - 0 - 0.00%
2019-09-06 0 0.490 0.460 0.490 - - 0 0 - 0.313 0.294 0.313 - - 0 - 0.00%
2019-09-05 0 0.490 0.455 0.500 0.450 0.490 98,000 45,120 0.4604 0.313 0.291 0.320 0.288 0.313 153,227 0.2945 4.26%
2019-09-04 0 0.470 0.450 0.490 0.470 0.470 4,000 1,880 0.4700 0.301 0.288 0.313 0.301 0.301 6,254 0.3006 2.17%
2019-09-03 0 0.460 0.460 0.510 - - 0 0 - 0.294 0.294 0.326 - - 0 - 1.10%
2019-09-02 0 0.455 0.455 0.510 - - 0 0 - 0.291 0.291 0.326 - - 0 - 0.00%
2019-08-30 0 0.455 0.455 0.550 0.455 0.455 52,136 23,719 0.4549 0.291 0.291 0.352 0.291 0.291 81,517 0.2910 -12.50%
2019-08-29 0 0.520 0.440 0.520 0.450 0.520 48,000 21,740 0.4529 0.333 0.281 0.333 0.288 0.333 75,050 0.2897 8.33%
2019-08-28 0 0.480 0.460 0.570 - - 0 0 - 0.307 0.294 0.365 - - 0 - 0.00%
2019-08-27 0 0.480 0.480 0.560 - - 0 0 - 0.307 0.307 0.358 - - 0 - 1.05%
2019-08-26 0 0.475 0.410 0.475 - - 0 0 - 0.304 0.262 0.304 - - 0 - -1.04%
2019-08-23 0 0.480 0.460 0.560 - - 0 0 - 0.307 0.294 0.358 - - 0 - 0.00%
2019-08-22 0 0.480 0.460 0.560 - - 0 0 - 0.307 0.294 0.358 - - 0 - 0.00%
2019-08-21 0 0.480 0.480 0.540 - - 0 0 - 0.307 0.307 0.345 - - 0 - 3.23%
2019-08-20 0 0.465 0.465 0.540 0.465 0.520 22,000 10,480 0.4764 0.297 0.297 0.345 0.297 0.333 34,398 0.3047 -6.06%
2019-08-19 0 0.495 0.465 0.500 0.495 0.495 20,000 9,900 0.4950 0.317 0.297 0.320 0.317 0.317 31,271 0.3166 -1.00%
2019-08-16 0 0.500 0.490 0.540 0.485 0.500 46,000 22,800 0.4957 0.320 0.313 0.345 0.310 0.320 71,923 0.3170 4.17%
2019-08-15 0 0.500 0.480 0.500 0.495 0.500 26,000 12,970 0.4988 0.307 0.295 0.307 0.304 0.307 42,346 0.3063 0.00%
2019-08-14 0 0.500 0.475 0.510 - - 0 0 - 0.307 0.292 0.313 - - 0 - 0.00%
2019-08-13 0 0.500 0.485 0.510 0.490 0.510 104,000 51,440 0.4946 0.307 0.298 0.313 0.301 0.313 169,384 0.3037 -5.66%
2019-08-12 0 0.530 0.510 0.540 0.520 0.530 24,000 12,520 0.5217 0.325 0.313 0.332 0.319 0.325 39,089 0.3203 -1.85%
2019-08-09 0 0.540 0.510 0.540 - - 0 0 - 0.332 0.313 0.332 - - 0 - 0.00%
2019-08-08 0 0.540 0.500 0.540 - - 0 0 - 0.332 0.307 0.332 - - 0 - 0.00%
2019-08-07 0 0.540 0.510 0.540 0.510 0.540 46,000 24,560 0.5339 0.332 0.313 0.332 0.313 0.332 74,920 0.3278 -1.82%
2019-08-06 0 0.550 0.530 0.550 0.530 0.560 64,000 34,160 0.5338 0.338 0.325 0.338 0.325 0.344 104,236 0.3277 -3.51%
2019-08-05 0 0.570 0.530 0.570 - - 0 0 - 0.350 0.325 0.350 - - 0 - -1.72%
2019-08-02 0 0.580 0.560 0.580 0.560 0.580 102,000 57,900 0.5676 0.356 0.344 0.356 0.344 0.356 166,126 0.3485 0.00%
2019-08-01 0 0.580 0.560 0.580 0.560 0.580 34,000 19,120 0.5624 0.356 0.344 0.356 0.344 0.356 55,375 0.3453 0.00%
2019-07-31 0 0.580 0.560 0.590 - - 0 0 - 0.356 0.344 0.362 - - 0 - 0.00%
2019-07-30 0 0.580 0.580 0.590 0.560 0.560 105,000 58,750 0.5595 0.356 0.356 0.362 0.344 0.344 171,012 0.3435 0.00%
2019-07-29 0 0.580 0.560 0.580 - - 0 0 - 0.356 0.344 0.356 - - 0 - 0.00%
2019-07-26 0 0.580 0.560 0.600 - - 0 0 - 0.356 0.344 0.368 - - 0 - 0.00%
2019-07-25 0 0.580 0.560 0.580 0.570 0.580 224,000 128,620 0.5742 0.356 0.344 0.356 0.350 0.356 364,826 0.3526 0.00%
2019-07-24 0 0.580 0.570 0.580 0.570 0.600 150,000 86,780 0.5785 0.356 0.350 0.356 0.350 0.368 244,303 0.3552 0.00%
2019-07-23 0 0.580 0.560 0.580 0.560 0.580 236,000 132,540 0.5616 0.356 0.344 0.356 0.344 0.356 384,371 0.3448 0.00%
2019-07-22 0 0.580 0.560 0.580 0.580 0.590 6,000 3,520 0.5867 0.356 0.344 0.356 0.356 0.362 9,772 0.3602 0.00%
2019-07-19 0 0.580 0.560 0.610 - - 0 0 - 0.356 0.344 0.375 - - 0 - 0.00%
2019-07-18 0 0.580 0.550 0.590 - - 0 0 - 0.356 0.338 0.362 - - 0 - 0.00%
2019-07-17 0 0.580 0.560 0.580 0.580 0.580 374,000 216,920 0.5800 0.356 0.344 0.356 0.356 0.356 609,130 0.3561 1.75%
2019-07-16 0 0.570 0.540 0.580 0.570 0.570 16,000 9,120 0.5700 0.350 0.332 0.356 0.350 0.350 26,059 0.3500 3.64%
2019-07-15 0 0.550 0.550 0.590 0.550 0.560 272,000 150,040 0.5516 0.338 0.338 0.362 0.338 0.344 443,003 0.3387 -6.78%
2019-07-12 0 0.590 0.570 0.600 0.590 0.590 92,000 54,280 0.5900 0.362 0.350 0.368 0.362 0.362 149,839 0.3623 -1.67%
2019-07-11 0 0.600 0.570 0.620 0.570 0.600 88,000 51,900 0.5898 0.368 0.350 0.381 0.350 0.368 143,325 0.3621 3.45%
2019-07-10 0 0.580 0.560 0.600 - - 0 0 - 0.356 0.344 0.368 - - 0 - 0.00%
2019-07-09 0 0.580 0.550 0.600 - - 0 0 - 0.356 0.338 0.368 - - 0 - 0.00%
2019-07-08 0 0.580 0.540 0.600 - - 0 0 - 0.356 0.332 0.368 - - 0 - 0.00%
2019-07-05 0 0.580 0.550 0.600 - - 0 0 - 0.356 0.338 0.368 - - 0 - 0.00%
2019-07-04 0 0.580 0.560 0.600 0.560 0.580 49,000 28,330 0.5782 0.356 0.344 0.368 0.344 0.356 79,806 0.3550 0.00%
2019-07-03 0 0.580 0.560 0.600 - - 0 0 - 0.356 0.344 0.368 - - 0 - 0.00%
2019-07-02 0 0.580 0.560 0.580 0.560 0.580 78,000 43,760 0.5610 0.356 0.344 0.356 0.344 0.356 127,038 0.3445 0.00%
2019-06-28 0 0.580 0.540 0.580 - - 0 0 - 0.356 0.332 0.356 - - 0 - -1.69%
2019-06-27 0 0.590 0.550 0.590 - - 0 0 - 0.362 0.338 0.362 - - 0 - 0.00%
2019-06-26 0 0.590 0.540 0.590 0.530 0.590 14,000 7,620 0.5443 0.362 0.332 0.362 0.325 0.362 22,802 0.3342 9.26%
2019-06-25 0 0.540 0.530 0.560 - - 0 0 - 0.332 0.325 0.344 - - 0 - 0.00%
2019-06-24 0 0.540 0.530 0.550 0.540 0.540 10,000 5,400 0.5400 0.332 0.325 0.338 0.332 0.332 16,287 0.3316 1.89%
2019-06-21 0 0.530 0.520 0.550 0.530 0.530 98,000 51,940 0.5300 0.325 0.319 0.338 0.325 0.325 159,612 0.3254 0.00%
2019-06-20 0 0.530 0.520 0.530 0.530 0.550 93,000 50,820 0.5465 0.325 0.319 0.325 0.325 0.338 151,468 0.3355 0.00%
2019-06-19 0 0.530 0.510 0.530 0.500 0.550 242,000 124,200 0.5132 0.325 0.313 0.325 0.307 0.338 394,143 0.3151 0.00%
2019-06-18 0 0.530 0.530 0.560 0.520 0.540 124,000 65,560 0.5287 0.325 0.325 0.344 0.319 0.332 201,957 0.3246 -7.02%
2019-06-17 0 0.570 0.530 0.590 - - 0 0 - 0.350 0.325 0.362 - - 0 - 0.00%
2019-06-14 0 0.570 0.520 0.570 0.570 0.570 2,000 1,140 0.5700 0.350 0.319 0.350 0.350 0.350 3,257 0.3500 1.79%
2019-06-13 0 0.560 0.540 0.570 - - 0 0 - 0.344 0.332 0.350 - - 0 - 0.00%
2019-06-12 0 0.560 0.560 0.580 0.550 0.560 76,000 42,060 0.5534 0.344 0.344 0.356 0.338 0.344 123,780 0.3398 -3.45%
2019-06-11 0 0.580 0.570 0.580 - - 0 0 - 0.356 0.350 0.356 - - 0 - 0.00%
2019-06-10 0 0.580 0.570 0.580 - - 0 0 - 0.356 0.350 0.356 - - 0 - 0.00%
2019-06-06 0 0.580 0.570 0.600 - - 0 0 - 0.356 0.350 0.368 - - 0 - 0.00%
2019-06-05 0 0.580 0.570 0.590 - - 0 0 - 0.356 0.350 0.362 - - 0 - 0.00%
2019-06-04 0 0.580 0.570 0.590 - - 0 0 - 0.356 0.350 0.362 - - 0 - 0.00%
2019-06-03 0 0.580 0.560 0.580 - - 0 0 - 0.356 0.344 0.356 - - 0 - -1.69%
2019-05-31 0 0.590 0.570 0.590 0.590 0.590 4,000 2,360 0.5900 0.362 0.350 0.362 0.362 0.362 6,515 0.3623 1.72%
2019-05-30 0 0.580 0.570 0.580 - - 0 0 - 0.356 0.350 0.356 - - 0 - 0.00%
2019-05-29 0 0.580 0.560 0.580 0.570 0.580 70,000 40,100 0.5729 0.356 0.344 0.356 0.350 0.356 114,008 0.3517 -3.33%
2019-05-28 0 0.600 0.580 0.600 0.600 0.600 30,000 18,000 0.6000 0.368 0.356 0.368 0.368 0.368 48,861 0.3684 -4.76%
2019-05-27 0 0.630 0.610 0.630 0.600 0.640 177,000 108,010 0.6102 0.387 0.375 0.387 0.368 0.393 288,278 0.3747 -3.08%
2019-05-24 0 0.650 0.650 0.670 0.620 0.630 8,000 4,910 0.6138 0.399 0.399 0.411 0.381 0.387 13,030 0.3768 -1.52%
2019-05-23 0 0.660 0.610 0.660 - - 0 0 - 0.405 0.375 0.405 - - 0 - -4.35%
2019-05-22 0 0.690 0.580 0.690 - - 0 0 - 0.424 0.356 0.424 - - 0 - -1.43%
2019-05-21 0 0.700 0.570 0.700 0.560 0.700 8,000 4,760 0.5950 0.430 0.350 0.430 0.344 0.430 13,030 0.3653 20.69%
2019-05-20 0 0.580 0.580 0.610 0.580 0.600 206,000 119,780 0.5815 0.356 0.356 0.375 0.356 0.368 335,510 0.3570 -4.92%
2019-05-17 0 0.610 0.590 0.610 0.590 0.610 24,000 14,240 0.5933 0.375 0.362 0.375 0.362 0.375 39,089 0.3643 -1.61%
2019-05-16 0 0.620 0.590 0.640 - - 0 0 - 0.381 0.362 0.393 - - 0 - 0.00%
2019-05-15 0 0.620 0.590 0.640 - - 0 0 - 0.381 0.362 0.393 - - 0 - 0.00%
2019-05-14 0 0.620 0.590 0.650 0.600 0.620 24,000 14,480 0.6033 0.381 0.362 0.399 0.368 0.381 39,089 0.3704 -1.59%
2019-05-10 0 0.630 0.580 0.640 - - 0 0 - 0.387 0.356 0.393 - - 0 - 0.00%
2019-05-09 0 0.630 0.590 0.630 0.590 0.630 48,000 28,400 0.5917 0.387 0.362 0.387 0.362 0.387 78,177 0.3633 6.78%
2019-05-08 0 0.590 0.590 0.640 0.590 0.600 36,000 21,460 0.5961 0.362 0.362 0.393 0.362 0.368 58,633 0.3660 -3.28%
2019-05-07 0 0.610 0.600 0.640 0.600 0.650 118,000 71,420 0.6053 0.375 0.368 0.393 0.368 0.399 192,185 0.3716 -3.17%
2019-05-06 0 0.630 0.610 0.670 0.610 0.630 64,000 39,120 0.6113 0.387 0.375 0.411 0.375 0.387 104,236 0.3753 0.00%
2019-05-03 0 0.630 0.610 0.640 - - 0 0 - 0.387 0.375 0.393 - - 0 - 0.00%
2019-05-02 0 0.630 0.610 0.650 0.630 0.630 10,000 6,300 0.6300 0.387 0.375 0.399 0.387 0.387 16,287 0.3868 3.28%
2019-04-30 0 0.610 0.600 0.660 - - 1,000 560 0.5600 0.375 0.368 0.405 - - 1,629 0.3438 0.00%
2019-04-29 0 0.610 0.600 0.650 0.570 0.610 426,000 256,240 0.6015 0.375 0.368 0.399 0.350 0.375 693,822 0.3693 0.00%
2019-04-26 0 0.610 0.600 0.610 0.600 0.650 808,000 490,160 0.6066 0.375 0.368 0.375 0.368 0.399 1,315,981 0.3725 -8.96%
2019-04-25 0 0.670 0.620 0.670 0.670 0.670 4,000 2,680 0.6700 0.411 0.381 0.411 0.411 0.411 6,515 0.4114 3.08%
2019-04-24 0 0.650 0.640 0.700 0.650 0.650 30,000 19,500 0.6500 0.399 0.393 0.430 0.399 0.399 48,861 0.3991 -2.99%
2019-04-23 0 0.670 0.630 0.700 - - 0 0 - 0.411 0.387 0.430 - - 0 - 0.00%
2019-04-18 0 0.670 0.640 0.670 - - 0 0 - 0.411 0.393 0.411 - - 0 - 0.00%
2019-04-17 0 0.670 0.630 0.690 - - 0 0 - 0.411 0.387 0.424 - - 0 - 0.00%
2019-04-16 0 0.670 0.640 0.690 - - 0 0 - 0.411 0.393 0.424 - - 0 - 0.00%
2019-04-15 0 0.670 0.650 0.680 0.640 0.670 48,000 31,440 0.6550 0.411 0.399 0.418 0.393 0.411 78,177 0.4022 -1.47%
2019-04-12 0 0.680 0.650 0.690 0.670 0.680 60,000 40,620 0.6770 0.418 0.399 0.424 0.411 0.418 97,721 0.4157 0.00%
2019-04-11 0 0.680 0.650 0.680 - - 0 0 - 0.418 0.399 0.418 - - 0 - 0.00%
2019-04-10 0 0.680 0.650 0.680 0.680 0.690 12,000 8,260 0.6883 0.418 0.399 0.418 0.418 0.424 19,544 0.4226 1.49%
2019-04-09 0 0.670 0.660 0.680 0.670 0.670 10,000 6,700 0.6700 0.411 0.405 0.418 0.411 0.411 16,287 0.4114 -2.90%
2019-04-08 0 0.690 0.660 0.690 0.670 0.690 148,000 99,240 0.6705 0.424 0.405 0.424 0.411 0.424 241,046 0.4117 1.47%
2019-04-04 0 0.680 0.680 0.690 - - 0 0 - 0.418 0.418 0.424 - - 0 - 1.49%
2019-04-03 0 0.670 0.660 0.690 0.670 0.690 126,000 85,660 0.6798 0.411 0.405 0.424 0.411 0.424 205,215 0.4174 0.00%
2019-04-02 0 0.670 0.670 0.690 0.660 0.670 10,000 6,680 0.6680 0.411 0.411 0.424 0.405 0.411 16,287 0.4101 -1.47%
2019-04-01 0 0.680 0.660 0.690 0.660 0.680 368,000 243,680 0.6622 0.418 0.405 0.424 0.405 0.418 599,358 0.4066 3.03%
2019-03-29 0 0.660 0.630 0.660 0.620 0.660 180,000 113,720 0.6318 0.405 0.387 0.405 0.381 0.405 293,164 0.3879 0.00%
2019-03-28 0 0.660 0.620 0.660 0.620 0.660 49,000 31,260 0.6380 0.405 0.381 0.405 0.381 0.405 79,806 0.3917 0.00%
2019-03-27 0 0.660 0.640 0.700 0.660 0.670 49,000 32,480 0.6629 0.405 0.393 0.430 0.405 0.411 79,806 0.4070 0.00%
2019-03-26 0 0.660 0.650 0.670 0.660 0.660 4,000 2,640 0.6600 0.405 0.399 0.411 0.405 0.405 6,515 0.4052 -2.94%
2019-03-25 0 0.680 0.660 0.680 0.670 0.680 86,000 57,640 0.6702 0.418 0.405 0.418 0.411 0.418 140,067 0.4115 -2.86%
2019-03-22 0 0.700 0.660 0.710 - - 0 0 - 0.430 0.405 0.436 - - 0 - 0.00%
2019-03-21 0 0.700 0.670 0.700 0.650 0.700 150,000 98,420 0.6561 0.430 0.411 0.430 0.399 0.430 244,303 0.4029 1.45%
2019-03-20 0 0.690 0.650 0.700 - - 0 0 - 0.424 0.399 0.430 - - 0 - 0.00%
2019-03-19 0 0.690 0.670 0.710 - - 0 0 - 0.424 0.411 0.436 - - 0 - 0.00%
2019-03-18 0 0.690 0.660 0.700 0.660 0.690 22,000 14,640 0.6655 0.424 0.405 0.430 0.405 0.424 35,831 0.4086 1.47%
2019-03-15 0 0.680 0.670 0.700 - - 0 0 - 0.418 0.411 0.430 - - 0 - 0.00%
2019-03-14 0 0.680 0.670 0.700 - - 0 0 - 0.418 0.411 0.430 - - 0 - 0.00%
2019-03-13 0 0.680 0.650 0.680 - - 0 0 - 0.418 0.399 0.418 - - 0 - -1.45%
2019-03-12 0 0.690 0.660 0.700 - - 0 0 - 0.424 0.405 0.430 - - 0 - 0.00%
2019-03-11 0 0.690 0.640 0.690 0.690 0.690 6,000 4,140 0.6900 0.424 0.393 0.424 0.424 0.424 9,772 0.4237 4.55%
2019-03-08 0 0.660 0.650 0.680 0.660 0.660 4,000 2,640 0.6600 0.405 0.399 0.418 0.405 0.405 6,515 0.4052 -2.94%
2019-03-07 0 0.680 0.660 0.690 - - 0 0 - 0.418 0.405 0.424 - - 0 - 0.00%
2019-03-06 0 0.680 0.660 0.680 - - 0 0 - 0.418 0.405 0.418 - - 0 - 0.00%
2019-03-05 0 0.680 0.650 0.680 - - 0 0 - 0.418 0.399 0.418 - - 0 - 0.00%
2019-03-04 0 0.680 0.650 0.680 0.650 0.680 720,000 470,760 0.6538 0.418 0.399 0.418 0.399 0.418 1,172,656 0.4014 0.00%
2019-03-01 0 0.680 0.670 0.680 0.670 0.680 740,000 498,700 0.6739 0.418 0.411 0.418 0.411 0.418 1,205,230 0.4138 -2.86%
2019-02-28 0 0.700 0.670 0.700 - - 0 0 - 0.430 0.411 0.430 - - 0 - 0.00%
2019-02-27 0 0.700 0.670 0.700 - - 0 0 - 0.430 0.411 0.430 - - 0 - 0.00%
2019-02-26 0 0.700 0.670 0.700 - - 0 0 - 0.430 0.411 0.430 - - 0 - 0.00%
2019-02-25 0 0.700 0.670 0.700 - - 0 0 - 0.430 0.411 0.430 - - 0 - 0.00%
2019-02-22 0 0.700 0.670 0.700 - - 0 0 - 0.430 0.411 0.430 - - 0 - 0.00%
2019-02-21 0 0.700 0.670 0.700 0.670 0.700 90,000 61,400 0.6822 0.430 0.411 0.430 0.411 0.430 146,582 0.4189 -1.41%
2019-02-20 0 0.710 0.670 0.710 0.710 0.720 10,000 7,160 0.7160 0.436 0.411 0.436 0.436 0.442 16,287 0.4396 2.90%
2019-02-19 0 0.690 0.670 0.680 0.670 0.690 48,000 32,580 0.6788 0.424 0.411 0.418 0.411 0.424 78,177 0.4167 0.00%
2019-02-18 0 0.690 0.660 0.690 - - 0 0 - 0.424 0.405 0.424 - - 0 - 0.00%
2019-02-15 0 0.690 0.660 0.690 - - 0 0 - 0.424 0.405 0.424 - - 0 - 0.00%
2019-02-14 0 0.690 0.670 0.690 - - 0 0 - 0.424 0.411 0.424 - - 0 - 0.00%
2019-02-13 0 0.690 0.670 0.690 0.680 0.690 108,000 73,540 0.6809 0.424 0.411 0.424 0.418 0.424 175,898 0.4181 0.00%
2019-02-12 0 0.690 0.670 0.690 - - 0 0 - 0.424 0.411 0.424 - - 0 - 0.00%
2019-02-11 0 0.690 0.670 0.690 0.660 0.690 70,000 46,460 0.6637 0.424 0.411 0.424 0.405 0.424 114,008 0.4075 0.00%
2019-02-08 0 0.690 0.670 0.690 - - 0 0 - 0.424 0.411 0.424 - - 0 - 0.00%
2019-02-04 0 0.690 0.660 0.690 0.690 0.690 12,000 8,280 0.6900 0.424 0.405 0.424 0.424 0.424 19,544 0.4237 0.00%
2019-02-01 0 0.690 0.670 0.690 0.690 0.700 6,000 4,180 0.6967 0.424 0.411 0.424 0.424 0.430 9,772 0.4277 2.99%
2019-01-31 0 0.670 0.660 0.680 0.670 0.670 8,000 5,360 0.6700 0.411 0.405 0.418 0.411 0.411 13,030 0.4114 -1.47%
2019-01-30 0 0.680 0.670 0.690 0.670 0.680 54,000 36,220 0.6707 0.418 0.411 0.424 0.411 0.418 87,949 0.4118 -1.45%
2019-01-29 0 0.690 0.670 0.700 - - 0 0 - 0.424 0.411 0.430 - - 0 - 0.00%
2019-01-28 0 0.690 0.660 0.700 - - 0 0 - 0.424 0.405 0.430 - - 0 - 0.00%
2019-01-25 0 0.690 0.660 0.690 0.660 0.700 28,000 19,080 0.6814 0.424 0.405 0.424 0.405 0.430 45,603 0.4184 2.99%
2019-01-24 0 0.670 0.670 0.690 0.670 0.690 110,000 74,840 0.6804 0.411 0.411 0.424 0.411 0.424 179,156 0.4177 -4.29%
2019-01-23 0 0.700 0.660 0.700 - - 0 0 - 0.430 0.405 0.430 - - 0 - 0.00%
2019-01-22 0 0.700 0.660 0.700 0.700 0.700 70,000 47,800 0.6829 0.430 0.405 0.430 0.430 0.430 114,008 0.4193 2.94%
2019-01-21 0 0.680 0.680 0.690 0.650 0.690 390,000 262,640 0.6734 0.418 0.418 0.424 0.399 0.424 635,189 0.4135 -2.86%
2019-01-18 0 0.700 0.680 0.700 0.680 0.700 213,344 146,133 0.6850 0.430 0.418 0.430 0.418 0.430 347,471 0.4206 0.00%
2019-01-17 0 0.700 0.680 0.700 - - 0 0 - 0.430 0.418 0.430 - - 0 - 0.00%
2019-01-16 0 0.700 0.670 0.700 - - 0 0 - 0.430 0.411 0.430 - - 0 - 0.00%
2019-01-15 0 0.700 0.670 0.700 - - 0 0 - 0.430 0.411 0.430 - - 0 - 0.00%
2019-01-14 0 0.700 0.670 0.700 0.700 0.700 30,000 21,000 0.7000 0.430 0.411 0.430 0.430 0.430 48,861 0.4298 0.00%
2019-01-11 0 0.700 0.670 0.700 0.660 0.700 184,000 124,800 0.6783 0.430 0.411 0.430 0.405 0.430 299,679 0.4164 1.45%
2019-01-10 0 0.690 0.670 0.690 0.670 0.690 182,000 122,400 0.6725 0.424 0.411 0.424 0.411 0.424 296,421 0.4129 0.00%
2019-01-09 0 0.690 0.670 0.690 0.680 0.690 146,000 99,860 0.6840 0.424 0.411 0.424 0.418 0.424 237,789 0.4200 0.00%
2019-01-08 0 0.690 0.680 0.700 0.680 0.700 128,000 87,800 0.6859 0.424 0.418 0.430 0.418 0.430 208,472 0.4212 -1.43%
2019-01-07 0 0.700 0.680 0.700 0.680 0.700 98,000 66,800 0.6816 0.430 0.418 0.430 0.418 0.430 159,612 0.4185 2.94%
2019-01-04 0 0.680 0.660 0.720 0.700 0.710 82,000 57,620 0.7027 0.418 0.405 0.442 0.430 0.436 133,552 0.4314 0.00%
2019-01-03 0 0.680 0.660 0.680 0.670 0.690 496,000 337,280 0.6800 0.418 0.405 0.418 0.411 0.424 807,830 0.4175 -2.86%
2019-01-02 0 0.700 0.680 0.700 0.680 0.700 57,000 39,570 0.6942 0.430 0.418 0.430 0.418 0.430 92,835 0.4262 -1.41%
2018-12-31 0 0.710 0.690 0.720 0.680 0.710 450,000 308,600 0.6858 0.436 0.424 0.442 0.418 0.436 732,910 0.4211 2.90%
2018-12-28 0 0.690 0.670 0.690 - - 0 0 - 0.424 0.411 0.424 - - 0 - 0.00%
2018-12-27 0 0.690 0.660 0.690 - - 0 0 - 0.424 0.405 0.424 - - 0 - 0.00%
2018-12-24 0 0.690 0.670 0.710 0.680 0.700 762,000 520,300 0.6828 0.424 0.411 0.436 0.418 0.430 1,241,061 0.4192 0.00%
2018-12-21 0 0.690 0.690 0.700 0.690 0.700 374,000 258,100 0.6901 0.424 0.424 0.430 0.424 0.430 609,130 0.4237 0.00%
2018-12-20 0 0.690 0.690 0.700 0.690 0.710 382,000 266,020 0.6964 0.424 0.424 0.430 0.424 0.436 622,159 0.4276 -1.43%
2018-12-19 0 0.700 0.690 0.710 0.700 0.710 522,000 369,220 0.7073 0.430 0.424 0.436 0.430 0.436 850,176 0.4343 1.45%
2018-12-18 0 0.690 0.680 0.700 0.680 0.700 1,025,641 710,783 0.6930 0.424 0.418 0.430 0.418 0.430 1,670,450 0.4255 0.00%
2018-12-17 0 0.690 0.680 0.700 0.630 0.690 618,000 410,140 0.6637 0.424 0.418 0.430 0.387 0.424 1,006,530 0.4075 9.52%
2018-12-14 0 0.630 0.600 0.680 0.620 0.640 180,000 113,400 0.6300 0.387 0.368 0.418 0.381 0.393 293,164 0.3868 5.00%
2018-12-13 0 0.600 0.600 0.630 0.570 0.630 608,000 362,980 0.5970 0.368 0.368 0.387 0.350 0.387 990,243 0.3666 7.14%
2018-12-12 0 0.560 0.560 0.580 0.560 0.580 34,000 19,080 0.5612 0.344 0.344 0.356 0.344 0.356 55,375 0.3446 0.00%
2018-12-11 0 0.560 0.560 0.580 0.560 0.590 204,000 119,460 0.5856 0.344 0.344 0.356 0.344 0.362 332,253 0.3595 -6.67%
2018-12-10 0 0.600 0.590 0.640 0.550 0.620 818,000 468,840 0.5732 0.368 0.362 0.393 0.338 0.381 1,332,268 0.3519 -7.69%
2018-12-07 0 0.650 0.640 0.650 - - 0 0 - 0.399 0.393 0.399 - - 0 - -1.52%
2018-12-06 0 0.660 0.630 0.660 0.640 0.670 24,000 15,460 0.6442 0.405 0.387 0.405 0.393 0.411 39,089 0.3955 3.13%
2018-12-05 0 0.640 0.640 0.680 0.630 0.630 16,000 10,080 0.6300 0.393 0.393 0.418 0.387 0.387 26,059 0.3868 -1.54%
2018-12-04 0 0.650 0.650 0.680 0.640 0.640 44,114 28,229 0.6399 0.399 0.399 0.418 0.393 0.393 71,848 0.3929 0.00%
2018-12-03 0 0.650 0.630 0.680 - - 0 0 - 0.399 0.387 0.418 - - 0 - 0.00%
2018-11-30 0 0.650 0.630 0.650 0.630 0.650 26,347 16,618 0.6307 0.399 0.387 0.399 0.387 0.399 42,911 0.3873 0.00%
2018-11-29 0 0.650 0.630 0.660 - - 0 0 - 0.399 0.387 0.405 - - 0 - 0.00%
2018-11-28 0 0.650 0.630 0.670 - - 1,000 610 0.6100 0.399 0.387 0.411 - - 1,629 0.3745 0.00%
2018-11-27 0 0.650 0.650 0.680 - - 0 0 - 0.399 0.399 0.418 - - 0 - 1.56%
2018-11-26 0 0.640 0.630 0.670 - - 0 0 - 0.393 0.387 0.411 - - 0 - 0.00%
2018-11-23 0 0.640 0.640 0.660 0.640 0.640 92,000 58,880 0.6400 0.393 0.393 0.405 0.393 0.393 149,839 0.3930 -1.54%
2018-11-22 0 0.650 0.630 0.650 - - 0 0 - 0.399 0.387 0.399 - - 0 - -1.52%
2018-11-21 0 0.660 0.630 0.660 0.640 0.660 110,000 70,440 0.6404 0.405 0.387 0.405 0.393 0.405 179,156 0.3932 -1.49%
2018-11-20 0 0.670 0.640 0.670 - - 0 0 - 0.411 0.393 0.411 - - 0 - 0.00%
2018-11-19 0 0.670 0.640 0.670 - - 0 0 - 0.411 0.393 0.411 - - 0 - 0.00%
2018-11-16 0 0.670 0.640 0.670 - - 0 0 - 0.411 0.393 0.411 - - 0 - 0.00%
2018-11-15 0 0.670 0.640 0.670 0.650 0.670 182,000 118,340 0.6502 0.411 0.393 0.411 0.399 0.411 296,421 0.3992 0.00%
2018-11-14 0 0.670 0.640 0.670 - - 0 0 - 0.411 0.393 0.411 - - 0 - 0.00%
2018-11-13 0 0.670 0.660 0.670 0.660 0.670 28,000 18,500 0.6607 0.411 0.405 0.411 0.405 0.411 45,603 0.4057 0.00%
2018-11-12 0 0.670 0.640 0.670 0.650 0.670 162,000 105,340 0.6502 0.411 0.393 0.411 0.399 0.411 263,848 0.3992 0.00%
2018-11-09 0 0.670 0.650 0.670 0.660 0.670 28,000 18,500 0.6607 0.411 0.399 0.411 0.405 0.411 45,603 0.4057 0.00%
2018-11-08 0 0.670 0.630 0.670 0.630 0.670 262,000 169,720 0.6478 0.411 0.387 0.411 0.387 0.411 426,717 0.3977 0.00%
2018-11-07 0 0.670 0.660 0.670 - - 0 0 - 0.411 0.405 0.411 - - 0 - -1.47%
2018-11-06 0 0.680 0.650 0.680 0.660 0.680 54,000 36,020 0.6670 0.418 0.399 0.418 0.405 0.418 87,949 0.4096 1.49%
2018-11-05 0 0.670 0.660 0.670 - - 0 0 - 0.411 0.405 0.411 - - 0 - -1.47%
2018-11-02 0 0.680 0.650 0.680 0.670 0.680 50,000 33,540 0.6708 0.418 0.399 0.418 0.411 0.418 81,434 0.4119 1.49%
2018-11-01 0 0.670 0.640 0.670 0.650 0.670 204,000 132,960 0.6518 0.411 0.393 0.411 0.399 0.411 332,253 0.4002 -1.47%
2018-10-31 0 0.680 0.650 0.680 - - 0 0 - 0.418 0.399 0.418 - - 0 - 0.00%
2018-10-30 0 0.680 0.650 0.680 - - 0 0 - 0.418 0.399 0.418 - - 0 - 0.00%
2018-10-29 0 0.680 0.650 0.680 0.680 0.680 100,000 68,000 0.6800 0.418 0.399 0.418 0.418 0.418 162,869 0.4175 0.00%
2018-10-26 0 0.680 0.650 0.690 0.670 0.680 614,000 416,700 0.6787 0.418 0.399 0.424 0.411 0.418 1,000,015 0.4167 1.49%
2018-10-25 0 0.670 0.650 0.670 - - 0 0 - 0.411 0.399 0.411 - - 0 - -2.90%
2018-10-24 0 0.690 0.680 0.690 0.660 0.690 104,000 68,940 0.6629 0.424 0.418 0.424 0.405 0.424 169,384 0.4070 0.00%
2018-10-23 0 0.690 0.660 0.690 - - 0 0 - 0.424 0.405 0.424 - - 0 - 0.00%
2018-10-22 0 0.690 0.670 0.690 0.670 0.690 18,000 12,100 0.6722 0.424 0.411 0.424 0.411 0.424 29,316 0.4127 0.00%
2018-10-19 0 0.690 0.660 0.690 - - 0 0 - 0.424 0.405 0.424 - - 0 - 0.00%
2018-10-18 0 0.690 0.660 0.690 - - 0 0 - 0.424 0.405 0.424 - - 0 - 0.00%
2018-10-16 0 0.690 0.650 0.690 - - 0 0 - 0.424 0.399 0.424 - - 0 - 0.00%
2018-10-15 0 0.690 0.670 0.690 0.680 0.700 888,000 614,280 0.6918 0.424 0.411 0.424 0.418 0.430 1,446,276 0.4247 2.99%
2018-10-12 0 0.670 0.640 0.670 0.650 0.670 579,000 380,810 0.6577 0.411 0.393 0.411 0.399 0.411 943,011 0.4038 -1.47%
2018-10-11 0 0.680 0.640 0.680 0.680 0.680 6,000 4,080 0.6800 0.418 0.393 0.418 0.418 0.418 9,772 0.4175 3.03%
2018-10-10 0 0.660 0.660 0.690 0.660 0.660 12,000 7,920 0.6600 0.405 0.405 0.424 0.405 0.405 19,544 0.4052 -1.49%
2018-10-09 0 0.670 0.660 0.690 0.670 0.690 280,000 189,680 0.6774 0.411 0.405 0.424 0.411 0.424 456,033 0.4159 0.00%
2018-10-08 0 0.670 0.670 0.680 0.620 0.690 528,000 349,660 0.6622 0.411 0.411 0.418 0.381 0.424 859,948 0.4066 -2.90%
2018-10-05 0 0.690 0.670 0.700 0.670 0.690 296,000 200,420 0.6771 0.424 0.411 0.430 0.411 0.424 482,092 0.4157 0.00%
2018-10-04 0 0.690 0.690 0.720 0.680 0.680 100,000 68,000 0.6800 0.424 0.424 0.442 0.418 0.418 162,869 0.4175 0.00%
2018-10-03 0 0.690 0.660 0.700 0.660 0.700 66,000 45,260 0.6858 0.424 0.405 0.430 0.405 0.430 107,493 0.4210 0.00%
2018-10-02 0 0.690 0.660 0.710 - - 0 0 - 0.424 0.405 0.436 - - 0 - 0.00%
2018-09-28 0 0.690 0.650 0.700 0.660 0.700 20,000 13,460 0.6730 0.424 0.399 0.430 0.405 0.430 32,574 0.4132 1.47%
2018-09-27 0 0.680 0.670 0.680 0.700 0.700 2,000 1,400 0.7000 0.418 0.411 0.418 0.430 0.430 3,257 0.4298 -1.45%
2018-09-26 0 0.690 0.660 0.690 0.660 0.700 368,000 245,100 0.6660 0.424 0.405 0.424 0.405 0.430 599,358 0.4089 -2.82%
2018-09-24 0 0.710 0.680 0.710 - - 0 0 - 0.436 0.418 0.436 - - 0 - 0.00%
2018-09-21 0 0.710 0.680 0.710 - - 0 0 - 0.436 0.418 0.436 - - 0 - 0.00%
2018-09-20 0 0.710 0.680 0.710 0.700 0.710 42,000 29,420 0.7005 0.436 0.418 0.436 0.430 0.436 68,405 0.4301 1.43%
2018-09-19 0 0.700 0.680 0.700 - - 0 0 - 0.430 0.418 0.430 - - 0 - 0.00%
2018-09-18 0 0.700 0.680 0.700 0.700 0.700 100,000 70,000 0.7000 0.430 0.418 0.430 0.430 0.430 162,869 0.4298 0.00%
2018-09-17 0 0.700 0.670 0.720 - - 0 0 - 0.430 0.411 0.442 - - 0 - 0.00%
2018-09-14 0 0.700 0.680 0.700 - - 0 0 - 0.430 0.418 0.430 - - 0 - 0.00%
2018-09-13 0 0.700 0.700 0.710 0.700 0.700 270,000 189,000 0.7000 0.430 0.430 0.436 0.430 0.430 439,746 0.4298 -1.41%
2018-09-12 0 0.710 0.690 0.710 0.650 0.710 426,000 286,960 0.6736 0.436 0.424 0.436 0.399 0.436 693,822 0.4136 1.43%
2018-09-11 0 0.700 0.690 0.700 0.690 0.700 118,000 82,480 0.6990 0.430 0.424 0.430 0.424 0.430 192,185 0.4292 0.00%
2018-09-10 0 0.700 0.690 0.700 0.690 0.700 252,000 175,400 0.6960 0.430 0.424 0.430 0.424 0.430 410,430 0.4274 0.00%
2018-09-07 0 0.700 0.670 0.700 - - 0 0 - 0.430 0.411 0.430 - - 0 - 0.00%
2018-09-06 0 0.700 0.670 0.700 0.690 0.700 132,000 91,100 0.6902 0.430 0.411 0.430 0.424 0.430 214,987 0.4237 0.00%
2018-09-05 0 0.700 0.700 0.710 0.700 0.700 18,000 12,600 0.7000 0.430 0.430 0.436 0.430 0.430 29,316 0.4298 -1.41%
2018-09-04 0 0.710 0.700 0.720 - - 0 0 - 0.436 0.430 0.442 - - 0 - 0.00%
2018-09-03 0 0.710 0.690 0.710 0.690 0.710 132,000 92,140 0.6980 0.436 0.424 0.436 0.424 0.436 214,987 0.4286 0.00%
2018-08-31 0 0.710 0.690 0.710 - - 0 0 - 0.436 0.424 0.436 - - 0 - 0.00%
2018-08-30 0 0.710 0.700 0.710 0.690 0.710 70,000 48,640 0.6949 0.436 0.430 0.436 0.424 0.436 114,008 0.4266 -1.39%
2018-08-29 0 0.720 0.690 0.720 0.700 0.720 158,000 110,780 0.7011 0.442 0.424 0.442 0.430 0.442 257,333 0.4305 0.00%
2018-08-28 0 0.720 0.700 0.720 0.700 0.720 33,000 23,650 0.7167 0.442 0.430 0.442 0.430 0.442 53,747 0.4400 -1.37%
2018-08-27 0 0.730 0.700 0.730 0.700 0.730 56,000 40,600 0.7250 0.448 0.430 0.448 0.430 0.448 91,207 0.4451 0.00%
2018-08-24 0 0.730 0.700 0.730 0.730 0.730 112,000 81,760 0.7300 0.448 0.430 0.448 0.448 0.448 182,413 0.4482 0.00%
2018-08-23 0 0.730 0.700 0.730 - - 0 0 - 0.448 0.430 0.448 - - 0 - 0.00%
2018-08-22 0 0.730 0.700 0.730 - - 0 0 - 0.448 0.430 0.448 - - 0 - 0.00%
2018-08-21 0 0.730 0.700 0.730 0.710 0.730 90,000 65,460 0.7273 0.448 0.430 0.448 0.436 0.448 146,582 0.4466 2.20%
2018-08-20 0 0.730 0.710 0.730 0.710 0.730 260,000 188,200 0.7238 0.439 0.427 0.439 0.427 0.439 432,767 0.4349 0.00%
2018-08-17 0 0.730 0.720 0.730 0.730 0.730 12,000 8,760 0.7300 0.439 0.433 0.439 0.439 0.439 19,974 0.4386 0.00%
2018-08-16 0 0.730 0.710 0.730 0.720 0.730 54,000 39,120 0.7244 0.439 0.427 0.439 0.433 0.439 89,882 0.4352 0.00%
2018-08-15 0 0.730 0.710 0.740 0.700 0.730 244,000 173,640 0.7116 0.439 0.427 0.445 0.421 0.439 406,135 0.4275 2.82%
2018-08-14 0 0.710 0.710 0.720 0.700 0.710 170,000 120,200 0.7071 0.427 0.427 0.433 0.421 0.427 282,963 0.4248 0.00%
2018-08-13 0 0.710 0.700 0.710 0.710 0.710 138,000 97,980 0.7100 0.427 0.421 0.427 0.427 0.427 229,699 0.4266 0.00%
2018-08-10 0 0.710 0.710 0.720 0.710 0.710 138,000 97,980 0.7100 0.427 0.427 0.433 0.427 0.427 229,699 0.4266 -1.39%
2018-08-09 0 0.720 0.700 0.720 0.700 0.720 18,000 12,640 0.7022 0.433 0.421 0.433 0.421 0.433 29,961 0.4219 0.00%
2018-08-08 0 0.720 0.700 0.720 0.720 0.730 38,000 27,380 0.7205 0.433 0.421 0.433 0.433 0.439 63,251 0.4329 2.86%
2018-08-07 0 0.700 0.700 0.710 0.690 0.700 1,007,000 704,430 0.6995 0.421 0.421 0.427 0.415 0.421 1,676,138 0.4203 -2.78%
2018-08-06 0 0.720 0.720 0.730 0.700 0.700 28,000 19,600 0.7000 0.433 0.433 0.439 0.421 0.421 46,606 0.4206 -1.37%
2018-08-03 0 0.730 0.720 0.730 0.710 0.730 148,000 105,580 0.7134 0.439 0.433 0.439 0.427 0.439 246,344 0.4286 4.29%
2018-08-02 0 0.700 0.690 0.700 0.680 0.700 220,000 150,740 0.6852 0.421 0.415 0.421 0.409 0.421 366,187 0.4116 -2.78%
2018-08-01 0 0.720 0.680 0.720 0.680 0.730 200,000 140,740 0.7037 0.433 0.409 0.433 0.409 0.439 332,897 0.4228 1.41%
2018-07-31 0 0.710 0.710 0.740 0.710 0.730 92,000 66,320 0.7209 0.427 0.427 0.445 0.427 0.439 153,133 0.4331 -4.05%
2018-07-30 0 0.740 0.710 0.750 0.740 0.740 176,000 130,240 0.7400 0.445 0.427 0.451 0.445 0.445 292,950 0.4446 0.00%
2018-07-27 0 0.740 0.740 0.760 0.730 0.730 10,000 7,300 0.7300 0.445 0.445 0.457 0.439 0.439 16,645 0.4386 1.37%
2018-07-26 0 0.730 0.700 0.730 0.700 0.730 42,000 29,460 0.7014 0.439 0.421 0.439 0.421 0.439 69,908 0.4214 -1.35%
2018-07-25 0 0.740 0.720 0.740 0.720 0.740 22,000 16,080 0.7309 0.445 0.433 0.445 0.433 0.445 36,619 0.4391 0.00%
2018-07-24 0 0.740 0.710 0.740 0.700 0.740 104,000 72,880 0.7008 0.445 0.427 0.445 0.421 0.445 173,107 0.4210 2.78%
2018-07-23 0 0.720 0.700 0.730 - - 0 0 - 0.433 0.421 0.439 - - 0 - 0.00%
2018-07-20 0 0.720 0.700 0.730 0.700 0.720 4,000 2,840 0.7100 0.433 0.421 0.439 0.421 0.433 6,658 0.4266 -1.37%
2018-07-19 0 0.730 0.730 0.740 - - 0 0 - 0.439 0.439 0.445 - - 0 - 1.39%
2018-07-18 0 0.720 0.700 0.720 0.710 0.720 350,000 251,600 0.7189 0.433 0.421 0.433 0.427 0.433 582,570 0.4319 2.86%
2018-07-17 0 0.700 0.690 0.710 0.700 0.710 330,000 232,000 0.7030 0.421 0.415 0.427 0.421 0.427 549,281 0.4224 -2.78%
2018-07-16 0 0.720 0.710 0.730 0.710 0.730 440,000 316,820 0.7200 0.433 0.427 0.439 0.427 0.439 732,374 0.4326 -5.26%
2018-07-13 0 0.760 0.750 0.760 0.750 0.760 4,000 3,020 0.7550 0.457 0.451 0.457 0.451 0.457 6,658 0.4536 1.33%
2018-07-12 0 0.750 0.740 0.760 0.730 0.760 59,000 43,250 0.7331 0.451 0.445 0.457 0.439 0.457 98,205 0.4404 -1.32%
2018-07-11 0 0.760 0.750 0.760 0.710 0.760 126,000 91,780 0.7284 0.457 0.451 0.457 0.427 0.457 209,725 0.4376 -1.30%
2018-07-10 0 0.770 0.760 0.770 0.740 0.790 794,000 605,200 0.7622 0.463 0.457 0.463 0.445 0.475 1,321,603 0.4579 4.05%
2018-07-09 0 0.740 0.730 0.750 0.680 0.750 1,194,000 877,000 0.7345 0.445 0.439 0.451 0.409 0.451 1,987,397 0.4413 12.12%
2018-07-06 0 0.660 0.660 0.680 0.660 0.660 44,000 29,040 0.6600 0.397 0.397 0.409 0.397 0.397 73,237 0.3965 1.54%
2018-07-05 0 0.650 0.650 0.680 0.650 0.660 130,000 84,940 0.6534 0.391 0.391 0.409 0.391 0.397 216,383 0.3925 0.00%
2018-07-04 0 0.650 0.620 0.650 0.620 0.680 100,000 63,940 0.6394 0.391 0.372 0.391 0.372 0.409 166,449 0.3841 -1.52%
2018-07-03 0 0.660 0.620 0.660 0.620 0.660 274,000 174,560 0.6371 0.397 0.372 0.397 0.372 0.397 456,069 0.3827 -1.49%
2018-06-29 0 0.670 0.650 0.700 - - 0 0 - 0.403 0.391 0.421 - - 0 - 0.00%
2018-06-28 0 0.670 0.640 0.670 0.670 0.670 22,000 14,740 0.6700 0.403 0.385 0.403 0.403 0.403 36,619 0.4025 0.00%
2018-06-27 0 0.670 0.640 0.670 0.640 0.670 113,000 75,350 0.6668 0.403 0.385 0.403 0.385 0.403 188,087 0.4006 0.00%
2018-06-26 0 0.670 0.660 0.700 0.670 0.670 100,000 67,000 0.6700 0.403 0.397 0.421 0.403 0.403 166,449 0.4025 -6.94%
2018-06-25 0 0.720 0.700 0.740 - - 0 0 - 0.433 0.421 0.445 - - 0 - 0.00%
2018-06-22 0 0.720 0.680 0.740 - - 0 0 - 0.433 0.409 0.445 - - 0 - 0.00%
2018-06-21 0 0.720 0.680 0.740 - - 0 0 - 0.433 0.409 0.445 - - 0 - 0.00%
2018-06-20 0 0.720 0.680 0.750 - - 0 0 - 0.433 0.409 0.451 - - 0 - 0.00%
2018-06-19 0 0.720 0.700 0.720 0.720 0.720 20,000 14,400 0.7200 0.433 0.421 0.433 0.433 0.433 33,290 0.4326 -5.26%
2018-06-15 0 0.760 0.700 0.760 0.760 0.760 4,000 3,040 0.7600 0.457 0.421 0.457 0.457 0.457 6,658 0.4566 0.00%
2018-06-14 0 0.760 0.700 0.760 0.670 0.760 30,000 20,920 0.6973 0.457 0.421 0.457 0.403 0.457 49,935 0.4189 7.04%
2018-06-13 0 0.710 0.680 0.710 - - 0 0 - 0.427 0.409 0.427 - - 0 - 0.00%
2018-06-12 0 0.710 0.680 0.710 - - 0 0 - 0.427 0.409 0.427 - - 0 - 0.00%
2018-06-11 0 0.710 0.690 0.720 - - 0 0 - 0.427 0.415 0.433 - - 0 - 0.00%
2018-06-08 0 0.710 0.710 0.730 0.690 0.700 212,000 148,380 0.6999 0.427 0.427 0.439 0.415 0.421 352,871 0.4205 2.90%
2018-06-07 0 0.690 0.680 0.690 - - 0 0 - 0.415 0.409 0.415 - - 0 - 0.00%
2018-06-06 0 0.690 0.670 0.690 0.680 0.690 46,000 31,300 0.6804 0.415 0.403 0.415 0.409 0.415 76,566 0.4088 0.00%
2018-06-05 0 0.690 0.660 0.700 - - 0 0 - 0.415 0.397 0.421 - - 0 - 0.00%
2018-06-04 0 0.690 0.660 0.700 0.680 0.690 24,000 16,340 0.6808 0.415 0.397 0.421 0.409 0.415 39,948 0.4090 1.47%
2018-06-01 0 0.680 0.670 0.680 - - 0 0 - 0.409 0.403 0.409 - - 0 - 0.00%
2018-05-31 0 0.680 0.680 0.700 0.650 0.680 34,000 22,300 0.6559 0.409 0.409 0.421 0.391 0.409 56,593 0.3940 0.00%
2018-05-30 0 0.680 0.670 0.680 0.670 0.680 80,000 54,300 0.6788 0.409 0.403 0.409 0.403 0.409 133,159 0.4078 -1.45%
2018-05-29 0 0.690 0.670 0.690 - - 0 0 - 0.415 0.403 0.415 - - 0 - 0.00%
2018-05-28 0 0.690 0.670 0.700 - - 0 0 - 0.415 0.403 0.421 - - 0 - 0.00%
2018-05-25 0 0.690 0.680 0.700 - - 0 0 - 0.415 0.409 0.421 - - 0 - 0.00%
2018-05-24 0 0.690 0.690 0.700 - - 30,000 20,100 0.6700 0.415 0.415 0.421 - - 49,935 0.4025 0.00%
2018-05-23 0 0.690 0.670 0.700 - - 0 0 - 0.415 0.403 0.421 - - 0 - 0.00%
2018-05-21 0 0.690 0.660 0.690 0.670 0.690 20,000 13,600 0.6800 0.415 0.397 0.415 0.403 0.415 33,290 0.4085 1.47%
2018-05-18 0 0.680 0.670 0.690 - - 0 0 - 0.409 0.403 0.415 - - 0 - 0.00%
2018-05-17 0 0.680 0.680 0.690 0.680 0.680 134,000 91,120 0.6800 0.409 0.409 0.415 0.409 0.409 223,041 0.4085 1.49%
2018-05-16 0 0.670 0.660 0.670 - - 0 0 - 0.403 0.397 0.403 - - 0 - 0.00%
2018-05-15 0 0.670 0.660 0.700 - - 0 0 - 0.403 0.397 0.421 - - 0 - 0.00%
2018-05-14 0 0.670 0.670 0.690 0.670 0.680 24,000 16,180 0.6742 0.403 0.403 0.415 0.403 0.409 39,948 0.4050 -2.90%
2018-05-11 0 0.690 0.670 0.700 0.680 0.690 4,000 2,740 0.6850 0.415 0.403 0.421 0.409 0.415 6,658 0.4115 4.55%
2018-05-10 0 0.660 0.660 0.720 0.660 0.690 110,000 73,700 0.6700 0.397 0.397 0.433 0.397 0.415 183,094 0.4025 -2.94%
2018-05-09 0 0.680 0.680 0.690 0.680 0.680 24,000 16,320 0.6800 0.409 0.409 0.415 0.409 0.409 39,948 0.4085 -1.45%
2018-05-08 0 0.690 0.670 0.700 - - 0 0 - 0.415 0.403 0.421 - - 0 - 0.00%
2018-05-07 0 0.690 0.670 0.710 - - 0 0 - 0.415 0.403 0.427 - - 0 - 0.00%
2018-05-04 0 0.690 0.680 0.700 0.690 0.690 110,000 75,900 0.6900 0.415 0.409 0.421 0.415 0.415 183,094 0.4145 1.47%
2018-05-03 0 0.680 0.670 0.680 0.680 0.680 108,000 73,440 0.6800 0.409 0.403 0.409 0.409 0.409 179,765 0.4085 -1.45%
2018-05-02 0 0.690 0.670 0.690 0.670 0.690 64,000 43,040 0.6725 0.415 0.403 0.415 0.403 0.415 106,527 0.4040 0.00%
2018-04-30 0 0.690 0.670 0.690 - - 0 0 - 0.415 0.403 0.415 - - 0 - 0.00%
2018-04-27 0 0.690 0.670 0.690 0.670 0.690 38,000 25,500 0.6711 0.415 0.403 0.415 0.403 0.415 63,251 0.4032 -1.43%
2018-04-26 0 0.700 0.680 0.700 0.700 0.700 2,000 1,400 0.7000 0.421 0.409 0.421 0.421 0.421 3,329 0.4206 1.45%
2018-04-25 0 0.690 0.690 0.700 0.680 0.680 31,000 21,050 0.6790 0.415 0.415 0.421 0.409 0.409 51,599 0.4080 1.47%
2018-04-24 0 0.680 0.680 0.700 0.670 0.680 34,000 22,920 0.6741 0.409 0.409 0.421 0.403 0.409 56,593 0.4050 1.49%
2018-04-23 0 0.670 0.650 0.680 0.650 0.670 108,000 71,140 0.6587 0.403 0.391 0.409 0.391 0.403 179,765 0.3957 -2.90%
2018-04-20 0 0.690 0.670 0.700 0.680 0.690 12,000 8,180 0.6817 0.415 0.403 0.421 0.409 0.415 19,974 0.4095 -1.43%
2018-04-19 0 0.700 0.680 0.700 0.680 0.700 44,000 30,000 0.6818 0.421 0.409 0.421 0.409 0.421 73,237 0.4096 0.00%
2018-04-18 0 0.700 0.670 0.700 - - 0 0 - 0.421 0.403 0.421 - - 0 - 0.00%
2018-04-17 0 0.700 0.670 0.700 - - 0 0 - 0.421 0.403 0.421 - - 0 - 0.00%
2018-04-16 0 0.700 0.680 0.700 - - 0 0 - 0.421 0.409 0.421 - - 0 - 0.00%
2018-04-13 0 0.700 0.680 0.700 - - 0 0 - 0.421 0.409 0.421 - - 0 - 0.00%
2018-04-12 0 0.700 0.680 0.710 - - 0 0 - 0.421 0.409 0.427 - - 0 - 0.00%
2018-04-11 0 0.700 0.680 0.710 - - 0 0 - 0.421 0.409 0.427 - - 0 - 0.00%
2018-04-10 0 0.700 0.680 0.730 - - 1,000 660 0.6600 0.421 0.409 0.439 - - 1,664 0.3965 0.00%
2018-04-09 0 0.700 0.680 0.700 0.680 0.700 48,000 32,720 0.6817 0.421 0.409 0.421 0.409 0.421 79,895 0.4095 0.00%
2018-04-06 0 0.700 0.660 0.700 0.660 0.700 55,000 36,870 0.6704 0.421 0.397 0.421 0.397 0.421 91,547 0.4027 0.00%
2018-04-04 0 0.700 0.680 0.730 0.700 0.700 40,000 28,000 0.7000 0.421 0.409 0.439 0.421 0.421 66,579 0.4206 0.00%
2018-04-03 0 0.700 0.700 0.720 - - 0 0 - 0.421 0.421 0.433 - - 0 - 1.45%
2018-03-29 0 0.690 0.670 0.690 - - 0 0 - 0.415 0.403 0.415 - - 0 - -1.43%
2018-03-28 0 0.700 0.680 0.710 0.700 0.700 30,000 21,000 0.7000 0.421 0.409 0.427 0.421 0.421 49,935 0.4206 0.00%
2018-03-27 0 0.700 0.700 0.710 0.700 0.700 274,000 191,800 0.7000 0.421 0.421 0.427 0.421 0.421 456,069 0.4206 0.00%
2018-03-26 0 0.700 0.700 0.710 0.700 0.700 62,000 43,400 0.7000 0.421 0.421 0.427 0.421 0.421 103,198 0.4206 1.45%
2018-03-23 0 0.690 0.690 0.700 0.690 0.700 470,000 328,880 0.6997 0.415 0.415 0.421 0.415 0.421 782,309 0.4204 -1.43%
2018-03-22 0 0.700 0.700 0.710 0.700 0.710 90,000 63,360 0.7040 0.421 0.421 0.427 0.421 0.427 149,804 0.4230 0.00%
2018-03-21 0 0.700 0.700 0.710 0.700 0.710 194,000 135,900 0.7005 0.421 0.421 0.427 0.421 0.427 322,910 0.4209 -1.41%
2018-03-20 0 0.710 0.700 0.750 0.700 0.710 290,000 204,350 0.7047 0.427 0.421 0.451 0.421 0.427 482,701 0.4233 1.43%
2018-03-19 0 0.700 0.700 0.710 0.700 0.700 149,000 104,280 0.6999 0.421 0.421 0.427 0.421 0.421 248,009 0.4205 0.00%
2018-03-16 0 0.700 0.700 0.710 0.700 0.700 25,000 17,480 0.6992 0.421 0.421 0.427 0.421 0.421 41,612 0.4201 0.00%
2018-03-15 0 0.700 0.690 0.720 0.700 0.700 10,000 7,000 0.7000 0.421 0.415 0.433 0.421 0.421 16,645 0.4206 0.00%
2018-03-14 0 0.700 0.690 0.700 0.700 0.700 86,000 60,200 0.7000 0.421 0.415 0.421 0.421 0.421 143,146 0.4206 0.00%
2018-03-13 0 0.700 0.700 0.720 0.700 0.700 40,000 28,000 0.7000 0.421 0.421 0.433 0.421 0.421 66,579 0.4206 -1.41%
2018-03-12 0 0.710 0.700 0.710 0.700 0.710 168,000 117,620 0.7001 0.427 0.421 0.427 0.421 0.427 279,634 0.4206 1.43%
2018-03-09 0 0.700 0.690 0.710 0.700 0.710 160,000 112,040 0.7003 0.421 0.415 0.427 0.421 0.427 266,318 0.4207 0.00%
2018-03-08 0 0.700 0.700 0.710 0.700 0.710 176,000 123,220 0.7001 0.421 0.421 0.427 0.421 0.427 292,950 0.4206 0.00%
2018-03-07 0 0.700 0.690 0.710 0.700 0.700 320,000 224,000 0.7000 0.421 0.415 0.427 0.421 0.421 532,636 0.4206 0.00%
2018-03-06 0 0.700 0.700 0.720 0.700 0.700 54,000 37,800 0.7000 0.421 0.421 0.433 0.421 0.421 89,882 0.4206 0.00%
2018-03-05 0 0.700 0.700 0.720 0.700 0.710 170,000 119,600 0.7035 0.421 0.421 0.433 0.421 0.427 282,963 0.4227 -1.41%
2018-03-02 0 0.710 0.700 0.710 0.690 0.710 6,000 4,220 0.7033 0.427 0.421 0.427 0.415 0.427 9,987 0.4226 1.43%
2018-03-01 0 0.700 0.700 0.710 0.700 0.700 247,000 172,880 0.6999 0.421 0.421 0.427 0.421 0.421 411,128 0.4205 0.00%
2018-02-28 0 0.700 0.690 0.710 0.690 0.700 78,000 54,040 0.6928 0.421 0.415 0.427 0.415 0.421 129,830 0.4162 0.00%
2018-02-27 0 0.700 0.700 0.720 0.680 0.690 114,000 78,260 0.6865 0.421 0.421 0.433 0.409 0.415 189,752 0.4124 -1.41%
2018-02-26 0 0.710 0.690 0.710 - - 0 0 - 0.427 0.415 0.427 - - 0 - 0.00%
2018-02-23 0 0.710 0.680 0.710 0.700 0.730 90,000 64,380 0.7153 0.427 0.409 0.427 0.421 0.439 149,804 0.4298 4.41%
2018-02-22 0 0.680 0.680 0.700 0.680 0.700 162,000 110,200 0.6802 0.409 0.409 0.421 0.409 0.421 269,647 0.4087 -2.86%
2018-02-21 0 0.700 0.680 0.700 - - 0 0 - 0.421 0.409 0.421 - - 0 - 0.00%
2018-02-20 0 0.700 0.670 0.700 0.660 0.700 26,000 17,320 0.6662 0.421 0.403 0.421 0.397 0.421 43,277 0.4002 0.00%
2018-02-15 0 0.700 0.680 0.700 0.680 0.700 204,000 138,780 0.6803 0.421 0.409 0.421 0.409 0.421 339,555 0.4087 2.94%
2018-02-14 0 0.680 0.670 0.700 0.680 0.690 306,000 208,100 0.6801 0.409 0.403 0.421 0.409 0.415 509,333 0.4086 -1.45%
2018-02-13 0 0.690 0.680 0.690 0.680 0.700 57,000 39,310 0.6896 0.415 0.409 0.415 0.409 0.421 94,876 0.4143 1.47%
2018-02-12 0 0.680 0.670 0.690 0.670 0.680 396,000 267,580 0.6757 0.409 0.403 0.415 0.403 0.409 659,137 0.4060 0.00%
2018-02-09 0 0.680 0.670 0.680 0.670 0.680 787,000 533,980 0.6785 0.409 0.403 0.409 0.403 0.409 1,309,951 0.4076 -2.86%
2018-02-08 0 0.700 0.680 0.700 0.670 0.700 32,000 21,800 0.6813 0.421 0.409 0.421 0.403 0.421 53,264 0.4093 2.94%
2018-02-07 0 0.680 0.680 0.690 0.680 0.690 320,000 217,780 0.6806 0.409 0.409 0.415 0.409 0.415 532,636 0.4089 0.00%
2018-02-06 0 0.680 0.680 0.690 0.650 0.670 390,000 258,660 0.6632 0.409 0.409 0.415 0.391 0.403 649,150 0.3985 -1.45%
2018-02-05 0 0.690 0.680 0.690 - - 0 0 - 0.415 0.409 0.415 - - 0 - -1.43%
2018-02-02 0 0.700 0.680 0.700 0.680 0.700 112,000 76,200 0.6804 0.421 0.409 0.421 0.409 0.421 186,423 0.4087 0.00%
2018-02-01 0 0.700 0.680 0.700 0.660 0.700 160,000 108,140 0.6759 0.421 0.409 0.421 0.397 0.421 266,318 0.4061 2.94%
2018-01-31 0 0.680 0.670 0.680 0.650 0.720 1,262,000 843,560 0.6684 0.409 0.403 0.409 0.391 0.433 2,100,582 0.4016 -6.85%
2018-01-30 0 0.730 0.720 0.740 - - 0 0 - 0.439 0.433 0.445 - - 0 - 0.00%
2018-01-29 0 0.730 0.710 0.730 0.710 0.730 84,000 59,760 0.7114 0.439 0.427 0.439 0.427 0.439 139,817 0.4274 2.82%
2018-01-26 0 0.710 0.690 0.710 0.700 0.710 36,000 25,220 0.7006 0.427 0.415 0.427 0.421 0.427 59,922 0.4209 0.00%
2018-01-25 0 0.710 0.690 0.710 - - 0 0 - 0.427 0.415 0.427 - - 0 - 0.00%
2018-01-24 0 0.710 0.690 0.710 0.690 0.710 348,000 240,280 0.6905 0.427 0.415 0.427 0.415 0.427 579,241 0.4148 1.43%
2018-01-23 0 0.700 0.690 0.700 0.680 0.700 36,000 24,560 0.6822 0.421 0.415 0.421 0.409 0.421 59,922 0.4099 -1.41%
2018-01-22 0 0.710 0.690 0.710 0.680 0.720 82,000 56,600 0.6902 0.427 0.415 0.427 0.409 0.433 136,488 0.4147 -1.39%
2018-01-19 0 0.720 0.690 0.720 - - 0 0 - 0.433 0.415 0.433 - - 0 - 0.00%
2018-01-18 0 0.720 0.700 0.720 0.700 0.720 320,000 226,220 0.7069 0.433 0.421 0.433 0.421 0.433 532,636 0.4247 1.41%
2018-01-17 0 0.710 0.700 0.710 0.700 0.710 32,000 22,420 0.7006 0.427 0.421 0.427 0.421 0.427 53,264 0.4209 1.43%
2018-01-16 0 0.700 0.700 0.710 0.700 0.700 392,000 274,400 0.7000 0.421 0.421 0.427 0.421 0.421 652,479 0.4206 0.00%
2018-01-15 0 0.700 0.690 0.710 0.690 0.720 533,000 372,880 0.6996 0.421 0.415 0.427 0.415 0.433 887,171 0.4203 -1.41%
2018-01-12 0 0.710 0.700 0.710 0.700 0.710 52,000 36,420 0.7004 0.427 0.421 0.427 0.421 0.427 86,553 0.4208 1.43%
2018-01-11 0 0.700 0.680 0.700 0.700 0.700 30,000 21,000 0.7000 0.421 0.409 0.421 0.421 0.421 49,935 0.4206 0.00%
2018-01-10 0 0.700 0.680 0.700 0.670 0.700 311,000 211,480 0.6800 0.421 0.409 0.421 0.403 0.421 517,655 0.4085 0.00%
2018-01-09 0 0.700 0.680 0.700 0.680 0.700 298,000 203,180 0.6818 0.421 0.409 0.421 0.409 0.421 496,017 0.4096 0.00%
2018-01-08 0 0.700 0.690 0.700 0.690 0.700 654,000 451,300 0.6901 0.421 0.415 0.421 0.415 0.421 1,088,574 0.4146 -1.41%
2018-01-05 0 0.710 0.690 0.710 0.690 0.720 54,000 38,100 0.7056 0.427 0.415 0.427 0.415 0.433 89,882 0.4239 0.00%
2018-01-04 0 0.710 0.690 0.710 0.700 0.720 280,000 196,640 0.7023 0.427 0.415 0.427 0.421 0.433 466,056 0.4219 -1.39%
2018-01-03 0 0.720 0.700 0.720 - - 0 0 - 0.433 0.421 0.433 - - 0 - 0.00%
2018-01-02 0 0.720 0.700 0.720 0.700 0.720 186,000 130,540 0.7018 0.433 0.421 0.433 0.421 0.433 309,595 0.4216 0.00%
2017-12-29 0 0.720 0.710 0.720 0.700 0.720 428,000 303,380 0.7088 0.433 0.427 0.433 0.421 0.433 712,400 0.4259 0.00%
2017-12-28 0 0.720 0.710 0.720 0.700 0.740 456,000 324,520 0.7117 0.433 0.427 0.433 0.421 0.445 759,006 0.4276 0.00%
2017-12-27 0 0.720 0.710 0.720 0.720 0.740 410,000 296,600 0.7234 0.433 0.427 0.433 0.433 0.445 682,440 0.4346 0.00%
2017-12-22 0 0.720 0.710 0.720 0.720 0.720 10,000 7,200 0.7200 0.433 0.427 0.433 0.433 0.433 16,645 0.4326 0.00%
2017-12-21 0 0.720 0.710 0.720 0.710 0.730 298,000 214,680 0.7204 0.433 0.427 0.433 0.427 0.439 496,017 0.4328 -2.70%
2017-12-20 0 0.740 0.730 0.760 0.730 0.740 308,000 224,860 0.7301 0.445 0.439 0.457 0.439 0.445 512,662 0.4386 -2.63%
2017-12-19 0 0.760 0.740 0.760 0.730 0.760 184,000 135,940 0.7388 0.457 0.445 0.457 0.439 0.457 306,266 0.4439 1.33%
2017-12-18 0 0.750 0.740 0.760 - - 0 0 - 0.451 0.445 0.457 - - 0 - 0.00%
2017-12-15 0 0.750 0.740 0.780 0.730 0.750 374,000 277,260 0.7413 0.451 0.445 0.469 0.439 0.451 622,518 0.4454 -1.32%
2017-12-14 0 0.760 0.730 0.770 0.730 0.760 41,200 30,100 0.7306 0.457 0.439 0.463 0.439 0.457 68,577 0.4389 2.70%
2017-12-13 0 0.740 0.730 0.760 0.730 0.760 18,000 13,220 0.7344 0.445 0.439 0.457 0.439 0.457 29,961 0.4412 -1.33%
2017-12-12 0 0.750 0.740 0.760 - - 1,000 700 0.7000 0.451 0.445 0.457 - - 1,664 0.4206 0.00%
2017-12-11 0 0.750 0.740 0.760 0.730 0.750 84,000 62,100 0.7393 0.451 0.445 0.457 0.439 0.451 139,817 0.4442 -1.32%
2017-12-08 0 0.760 0.730 0.760 0.740 0.760 60,000 44,440 0.7407 0.457 0.439 0.457 0.445 0.457 99,869 0.4450 2.70%
2017-12-07 0 0.740 0.730 0.740 0.730 0.740 250,000 183,400 0.7336 0.445 0.439 0.445 0.439 0.445 416,122 0.4407 -2.63%
2017-12-06 0 0.760 0.740 0.760 0.730 0.760 348,000 260,980 0.7499 0.457 0.445 0.457 0.439 0.457 579,241 0.4506 0.00%
2017-12-05 0 0.760 0.760 0.780 0.750 0.790 288,000 218,840 0.7599 0.457 0.457 0.469 0.451 0.475 479,372 0.4565 0.00%
2017-12-04 0 0.760 0.760 0.800 0.760 0.770 20,000 15,340 0.7670 0.457 0.457 0.481 0.457 0.463 33,290 0.4608 -3.80%
2017-12-01 0 0.790 0.790 0.800 0.780 0.780 3,000 2,290 0.7633 0.475 0.475 0.481 0.469 0.469 4,993 0.4586 0.00%
2017-11-30 0 0.790 0.750 0.790 0.750 0.790 1,298,000 997,500 0.7685 0.475 0.451 0.475 0.451 0.475 2,160,504 0.4617 -1.25%
2017-11-29 0 0.800 0.790 0.800 0.780 0.800 211,000 164,590 0.7800 0.481 0.475 0.481 0.469 0.481 351,207 0.4686 0.00%
2017-11-28 0 0.800 0.790 0.800 0.790 0.800 112,000 89,200 0.7964 0.481 0.475 0.481 0.475 0.481 186,423 0.4785 -2.44%
2017-11-27 0 0.820 0.800 0.820 0.800 0.830 106,000 86,340 0.8145 0.493 0.481 0.493 0.481 0.499 176,436 0.4894 -2.38%
2017-11-24 0 0.840 0.830 0.840 0.830 0.840 32,000 26,600 0.8313 0.505 0.499 0.505 0.499 0.505 53,264 0.4994 0.00%
2017-11-23 0 0.840 0.820 0.840 - - 0 0 - 0.505 0.493 0.505 - - 0 - 0.00%
2017-11-22 0 0.840 0.840 0.850 0.810 0.840 110,000 90,160 0.8196 0.505 0.505 0.511 0.487 0.505 183,094 0.4924 1.20%
2017-11-21 0 0.830 0.820 0.840 0.830 0.830 166,000 137,780 0.8300 0.499 0.493 0.505 0.499 0.499 276,305 0.4987 -2.35%
2017-11-20 0 0.850 0.830 0.850 - - 0 0 - 0.511 0.499 0.511 - - 0 - 0.00%
2017-11-17 0 0.850 0.840 0.850 0.850 0.850 1,047,315 890,162 0.8499 0.511 0.505 0.511 0.511 0.511 1,743,242 0.5106 0.00%
2017-11-16 0 0.850 0.850 0.860 0.840 0.850 992,000 842,300 0.8491 0.511 0.511 0.517 0.505 0.511 1,651,171 0.5101 1.19%
2017-11-15 0 0.840 0.810 0.840 0.800 0.860 2,286,000 1,893,540 0.8283 0.505 0.487 0.505 0.481 0.517 3,805,017 0.4976 -5.62%
2017-11-14 0 0.890 0.850 0.900 0.880 0.890 110,000 97,300 0.8845 0.535 0.511 0.541 0.529 0.535 183,094 0.5314 2.30%
2017-11-13 0 0.870 0.870 0.880 0.870 0.890 148,000 130,200 0.8797 0.523 0.523 0.529 0.523 0.535 246,344 0.5285 -2.25%
2017-11-10 0 0.890 0.890 0.900 0.870 0.890 42,000 36,580 0.8710 0.535 0.535 0.541 0.523 0.535 69,908 0.5233 1.14%
2017-11-09 0 0.880 0.870 0.880 0.860 0.880 164,000 142,620 0.8696 0.529 0.523 0.529 0.517 0.529 272,976 0.5225 0.00%
2017-11-08 0 0.880 0.850 0.880 - - 0 0 - 0.529 0.511 0.529 - - 0 - 0.00%
2017-11-07 0 0.880 0.860 0.880 - - 0 0 - 0.529 0.517 0.529 - - 0 - 0.00%
2017-11-06 0 0.880 0.860 0.880 0.860 0.880 26,000 22,440 0.8631 0.529 0.517 0.529 0.517 0.529 43,277 0.5185 0.00%
2017-11-03 0 0.880 0.850 0.900 0.850 0.890 74,000 63,760 0.8616 0.529 0.511 0.541 0.511 0.535 123,172 0.5176 2.33%
2017-11-02 0 0.860 0.860 0.890 0.860 0.870 20,000 17,380 0.8690 0.517 0.517 0.535 0.517 0.523 33,290 0.5221 -1.15%
2017-11-01 0 0.870 0.870 0.890 - - 0 0 - 0.523 0.523 0.535 - - 0 - 0.00%
2017-10-31 0 0.870 0.870 0.900 0.870 0.890 146,000 127,900 0.8760 0.523 0.523 0.541 0.523 0.535 243,015 0.5263 -2.25%
2017-10-30 0 0.890 0.860 0.900 0.890 0.890 228,000 202,920 0.8900 0.535 0.517 0.541 0.535 0.535 379,503 0.5347 0.00%
2017-10-27 0 0.890 0.870 0.890 0.870 0.890 482,000 426,020 0.8839 0.535 0.523 0.535 0.523 0.535 802,283 0.5310 2.30%
2017-10-26 0 0.870 0.860 0.870 0.860 0.870 382,000 329,800 0.8634 0.523 0.517 0.523 0.517 0.523 635,834 0.5187 0.00%
2017-10-25 0 0.870 0.860 0.870 - - 1,572 1,304 0.8295 0.523 0.517 0.523 - - 2,617 0.4984 0.00%
2017-10-24 0 0.870 0.850 0.870 0.850 0.880 112,000 97,300 0.8688 0.523 0.511 0.523 0.511 0.529 186,423 0.5219 1.16%
2017-10-23 0 0.860 0.850 0.870 0.850 0.860 319,000 271,340 0.8506 0.517 0.511 0.523 0.511 0.517 530,971 0.5110 1.18%
2017-10-20 0 0.850 0.840 0.850 0.840 0.850 186,000 156,420 0.8410 0.511 0.505 0.511 0.505 0.511 309,595 0.5052 0.00%
2017-10-19 0 0.850 0.840 0.850 0.830 0.860 348,000 291,580 0.8379 0.511 0.505 0.511 0.499 0.517 579,241 0.5034 0.00%
2017-10-18 0 0.850 0.850 0.860 0.850 0.860 89,000 75,640 0.8499 0.511 0.511 0.517 0.511 0.517 148,139 0.5106 -1.16%
2017-10-17 0 0.860 0.850 0.870 - - 0 0 - 0.517 0.511 0.523 - - 0 - 0.00%
2017-10-16 0 0.860 0.860 0.870 0.860 0.860 36,000 30,960 0.8600 0.517 0.517 0.523 0.517 0.517 59,922 0.5167 0.00%
2017-10-13 0 0.860 0.850 0.860 - - 0 0 - 0.517 0.511 0.517 - - 0 - 0.00%
2017-10-12 0 0.860 0.860 0.870 0.860 0.860 200,000 172,000 0.8600 0.517 0.517 0.523 0.517 0.517 332,897 0.5167 1.18%
2017-10-11 0 0.850 0.850 0.860 0.850 0.860 754,000 641,040 0.8502 0.511 0.511 0.517 0.511 0.517 1,255,023 0.5108 0.00%
2017-10-10 0 0.850 0.850 0.860 0.850 0.850 102,000 86,700 0.8500 0.511 0.511 0.517 0.511 0.511 169,778 0.5107 -1.16%
2017-10-09 0 0.860 0.850 0.860 0.860 0.860 205,000 176,270 0.8599 0.517 0.511 0.517 0.517 0.517 341,220 0.5166 -1.15%
2017-10-06 0 0.870 0.860 0.890 0.870 0.870 50,000 43,500 0.8700 0.523 0.517 0.535 0.523 0.523 83,224 0.5227 0.00%
2017-10-04 0 0.870 0.850 0.870 0.870 0.870 30,000 26,100 0.8700 0.523 0.511 0.523 0.523 0.523 49,935 0.5227 0.00%
2017-10-03 0 0.870 0.850 0.890 0.870 0.870 18,000 15,660 0.8700 0.523 0.511 0.535 0.523 0.523 29,961 0.5227 0.00%
2017-09-29 0 0.870 0.840 0.870 0.820 0.870 139,000 118,040 0.8492 0.523 0.505 0.523 0.493 0.523 231,364 0.5102 0.00%
2017-09-28 0 0.870 0.840 0.870 - - 50,000 41,500 0.8300 0.523 0.505 0.523 - - 83,224 0.4987 0.00%
2017-09-27 0 0.870 0.850 0.870 - - 0 0 - 0.523 0.511 0.523 - - 0 - 0.00%
2017-09-26 0 0.870 0.870 0.890 0.870 0.870 102,000 88,740 0.8700 0.523 0.523 0.535 0.523 0.523 169,778 0.5227 0.00%
2017-09-25 0 0.870 0.850 0.870 0.870 0.870 94,000 81,780 0.8700 0.523 0.511 0.523 0.523 0.523 156,462 0.5227 0.00%
2017-09-22 0 0.870 0.860 0.880 0.860 0.870 282,000 244,840 0.8682 0.523 0.517 0.529 0.517 0.523 469,385 0.5216 0.00%
2017-09-21 0 0.870 0.860 0.880 0.860 0.870 170,000 147,200 0.8659 0.523 0.517 0.529 0.517 0.523 282,963 0.5202 0.00%
2017-09-20 0 0.870 0.860 0.870 0.860 0.870 178,000 153,160 0.8604 0.523 0.517 0.523 0.517 0.523 296,279 0.5169 -1.14%
2017-09-19 0 0.880 0.870 0.880 - - 0 0 - 0.529 0.523 0.529 - - 0 - 0.00%
2017-09-18 0 0.880 0.850 0.880 0.870 0.880 296,000 257,560 0.8701 0.529 0.511 0.529 0.523 0.529 492,688 0.5228 1.15%
2017-09-15 0 0.870 0.850 0.870 0.860 0.870 452,000 392,640 0.8687 0.523 0.511 0.523 0.517 0.523 752,348 0.5219 1.16%
2017-09-14 0 0.860 0.860 0.870 0.820 0.870 720,000 613,120 0.8516 0.517 0.517 0.523 0.493 0.523 1,198,431 0.5116 -2.27%
2017-09-13 0 0.880 0.870 0.880 0.860 0.880 176,000 151,960 0.8634 0.529 0.523 0.529 0.517 0.529 292,950 0.5187 1.15%
2017-09-12 0 0.870 0.860 0.870 0.840 0.870 654,000 556,560 0.8510 0.523 0.517 0.523 0.505 0.523 1,088,574 0.5113 4.82%
2017-09-11 0 0.830 0.820 0.830 0.790 0.830 1,098,000 880,340 0.8018 0.499 0.493 0.499 0.475 0.499 1,827,607 0.4817 6.41%
2017-09-08 0 0.780 0.770 0.790 0.780 0.780 60,000 46,800 0.7800 0.469 0.463 0.475 0.469 0.469 99,869 0.4686 0.00%
2017-09-07 0 0.780 0.750 0.780 0.750 0.780 320,000 242,840 0.7589 0.469 0.451 0.469 0.451 0.469 532,636 0.4559 0.00%
2017-09-06 0 0.780 0.760 0.780 0.770 0.780 96,000 74,800 0.7792 0.469 0.457 0.469 0.463 0.469 159,791 0.4681 1.30%
2017-09-05 0 0.770 0.760 0.770 0.750 0.780 346,000 260,440 0.7527 0.463 0.457 0.463 0.451 0.469 575,912 0.4522 0.00%
2017-09-04 0 0.770 0.760 0.770 0.750 0.770 530,000 402,000 0.7585 0.463 0.457 0.463 0.451 0.463 882,178 0.4557 -1.28%
2017-09-01 0 0.780 0.770 0.780 0.780 0.800 176,000 137,860 0.7833 0.469 0.463 0.469 0.469 0.481 292,950 0.4706 -1.27%
2017-08-31 0 0.790 0.770 0.790 0.760 0.800 1,328,000 1,033,940 0.7786 0.475 0.463 0.475 0.457 0.481 2,210,439 0.4678 -1.25%
2017-08-30 0 0.800 0.790 0.810 0.800 0.810 346,000 277,180 0.8011 0.481 0.475 0.487 0.481 0.487 575,912 0.4813 -1.23%
2017-08-29 0 0.810 0.810 0.820 0.810 0.830 186,000 150,780 0.8106 0.487 0.487 0.493 0.487 0.499 309,595 0.4870 0.00%
2017-08-28 0 0.810 0.800 0.820 0.790 0.840 664,000 543,900 0.8191 0.487 0.481 0.493 0.475 0.505 1,105,219 0.4921 -3.57%
2017-08-25 0 0.840 0.840 0.850 0.830 0.840 248,000 206,040 0.8308 0.505 0.505 0.511 0.499 0.505 412,793 0.4991 0.00%
2017-08-24 0 0.840 0.830 0.840 0.840 0.840 22,000 18,480 0.8400 0.505 0.499 0.505 0.505 0.505 36,619 0.5047 -0.60%
2017-08-22 0 0.870 0.860 0.870 0.860 0.870 280,000 240,920 0.8604 0.508 0.502 0.508 0.502 0.508 479,788 0.5021 2.35%
2017-08-21 0 0.850 0.840 0.860 - - 0 0 - 0.496 0.490 0.502 - - 0 - 0.00%
2017-08-18 0 0.850 0.850 0.860 0.850 0.850 64,000 54,400 0.8500 0.496 0.496 0.502 0.496 0.496 109,666 0.4961 0.00%
2017-08-17 0 0.850 0.850 0.860 0.830 0.860 2,418,000 2,016,120 0.8338 0.496 0.496 0.502 0.484 0.502 4,143,314 0.4866 1.19%
2017-08-16 0 0.840 0.830 0.840 0.830 0.850 164,000 138,600 0.8451 0.490 0.484 0.490 0.484 0.496 281,019 0.4932 -1.18%
2017-08-15 0 0.850 0.850 0.880 0.830 0.850 2,308,000 1,919,060 0.8315 0.496 0.496 0.514 0.484 0.496 3,954,826 0.4852 1.19%
2017-08-14 0 0.840 0.830 0.840 0.830 0.840 74,000 62,040 0.8384 0.490 0.484 0.490 0.484 0.490 126,801 0.4893 0.00%
2017-08-11 0 0.840 0.840 0.850 0.840 0.860 165,000 138,790 0.8412 0.490 0.490 0.496 0.490 0.502 282,732 0.4909 -2.33%
2017-08-10 0 0.860 0.840 0.860 0.830 0.860 324,000 272,440 0.8409 0.502 0.490 0.502 0.484 0.502 555,183 0.4907 0.00%
2017-08-09 0 0.860 0.840 0.860 - - 0 0 - 0.502 0.490 0.502 - - 0 - 0.00%
2017-08-08 0 0.860 0.850 0.870 0.840 0.860 240,000 206,060 0.8586 0.502 0.496 0.508 0.490 0.502 411,247 0.5011 0.00%
2017-08-07 0 0.860 0.840 0.860 0.840 0.860 128,000 108,620 0.8486 0.502 0.490 0.502 0.490 0.502 219,332 0.4952 1.18%
2017-08-04 0 0.850 0.850 0.860 0.850 0.860 408,000 348,700 0.8547 0.496 0.496 0.502 0.496 0.502 699,120 0.4988 -3.41%
2017-08-03 0 0.880 0.860 0.880 0.860 0.890 388,000 338,500 0.8724 0.514 0.502 0.514 0.502 0.519 664,849 0.5091 -1.12%
2017-08-02 0 0.890 0.870 0.890 0.850 0.890 1,344,000 1,170,440 0.8709 0.519 0.508 0.519 0.496 0.519 2,302,983 0.5082 3.49%
2017-08-01 0 0.860 0.840 0.860 0.820 0.860 308,000 263,200 0.8545 0.502 0.490 0.502 0.479 0.502 527,767 0.4987 1.18%
2017-07-31 0 0.850 0.840 0.850 0.840 0.850 14,000 11,800 0.8429 0.496 0.490 0.496 0.490 0.496 23,989 0.4919 0.00%
2017-07-28 0 0.850 0.840 0.850 0.840 0.850 38,000 32,020 0.8426 0.496 0.490 0.496 0.490 0.496 65,114 0.4918 0.00%
2017-07-27 0 0.850 0.830 0.850 0.820 0.860 716,000 594,700 0.8306 0.496 0.484 0.496 0.479 0.502 1,226,887 0.4847 1.19%
2017-07-26 0 0.840 0.830 0.840 0.830 0.890 1,464,000 1,248,720 0.8530 0.490 0.484 0.490 0.484 0.519 2,508,607 0.4978 -4.55%
2017-07-25 0 0.880 0.880 0.890 0.860 0.890 298,800 260,892 0.8731 0.514 0.514 0.519 0.502 0.519 512,003 0.5096 -1.12%
2017-07-24 0 0.890 0.880 0.890 0.880 0.900 632,000 560,000 0.8861 0.519 0.514 0.519 0.514 0.525 1,082,950 0.5171 -1.11%
2017-07-21 0 0.900 0.890 0.900 - - 0 0 - 0.525 0.519 0.525 - - 0 - 0.00%
2017-07-20 0 0.900 0.890 0.900 0.890 0.920 326,000 291,620 0.8945 0.525 0.519 0.525 0.519 0.537 558,611 0.5220 -2.17%
2017-07-19 0 0.920 0.900 0.920 0.900 0.920 158,000 143,140 0.9059 0.537 0.525 0.537 0.525 0.537 270,738 0.5287 2.22%
2017-07-18 0 0.900 0.900 0.910 0.900 0.910 40,000 36,100 0.9025 0.525 0.525 0.531 0.525 0.531 68,541 0.5267 -2.17%
2017-07-17 0 0.920 0.900 0.920 0.920 0.920 10,000 9,200 0.9200 0.537 0.525 0.537 0.537 0.537 17,135 0.5369 0.00%
2017-07-14 0 0.920 0.910 0.920 0.920 0.920 86,000 79,120 0.9200 0.537 0.531 0.537 0.537 0.537 147,364 0.5369 0.00%
2017-07-13 0 0.920 0.900 0.920 0.900 0.920 14,000 12,680 0.9057 0.537 0.525 0.537 0.525 0.537 23,989 0.5286 2.22%
2017-07-12 0 0.900 0.890 0.910 0.890 0.910 408,000 367,920 0.9018 0.525 0.519 0.531 0.519 0.531 699,120 0.5263 -1.10%
2017-07-11 0 0.910 0.910 0.920 0.910 0.920 86,000 78,540 0.9133 0.531 0.531 0.537 0.531 0.537 147,364 0.5330 -1.09%
2017-07-10 0 0.920 0.910 0.920 0.910 0.920 178,000 163,220 0.9170 0.537 0.531 0.537 0.531 0.537 305,008 0.5351 0.00%
2017-07-07 0 0.920 0.900 0.920 0.900 0.920 66,000 59,600 0.9030 0.537 0.525 0.537 0.525 0.537 113,093 0.5270 -1.08%
2017-07-06 0 0.930 0.920 0.930 0.910 0.930 152,000 139,080 0.9150 0.543 0.537 0.543 0.531 0.543 260,456 0.5340 1.09%
2017-07-05 0 0.920 0.910 0.920 0.910 0.920 296,000 269,860 0.9117 0.537 0.531 0.537 0.531 0.537 507,205 0.5321 1.10%
2017-07-04 0 0.910 0.910 0.920 0.900 0.930 202,000 185,220 0.9169 0.531 0.531 0.537 0.525 0.543 346,133 0.5351 0.00%
2017-07-03 0 0.910 0.910 0.920 0.900 0.940 593,000 545,270 0.9195 0.531 0.531 0.537 0.525 0.549 1,016,123 0.5366 0.00%
2017-06-30 0 0.910 0.900 0.910 0.890 0.910 386,000 347,900 0.9013 0.531 0.525 0.531 0.519 0.531 661,422 0.5260 -1.09%
2017-06-29 0 0.920 0.850 0.920 0.870 0.920 572,000 505,420 0.8836 0.537 0.496 0.537 0.508 0.537 980,139 0.5157 1.10%
2017-06-28 0 0.910 0.880 0.910 - - 0 0 - 0.531 0.514 0.531 - - 0 - -1.09%
2017-06-27 0 0.920 0.890 0.920 0.900 0.920 72,000 65,520 0.9100 0.537 0.519 0.537 0.525 0.537 123,374 0.5311 0.00%
2017-06-26 0 0.920 0.900 0.920 0.880 0.970 1,940,000 1,769,600 0.9122 0.537 0.525 0.537 0.514 0.566 3,324,247 0.5323 -5.15%
2017-06-23 0 0.970 0.960 0.980 0.960 0.980 250,000 243,320 0.9733 0.566 0.560 0.572 0.560 0.572 428,382 0.5680 0.00%
2017-06-22 0 0.970 0.960 0.970 0.960 0.970 868,000 834,180 0.9610 0.566 0.560 0.566 0.560 0.566 1,487,343 0.5609 -3.00%
2017-06-21 0 1.000 0.970 1.000 0.970 1.000 614,000 605,340 0.9859 0.584 0.566 0.584 0.566 0.584 1,052,107 0.5754 -0.99%
2017-06-20 0 1.010 1.010 1.020 0.990 1.010 492,000 490,860 0.9977 0.589 0.589 0.595 0.578 0.589 843,056 0.5822 2.02%
2017-06-19 0 0.990 0.990 1.000 0.970 1.000 567,000 556,360 0.9812 0.578 0.578 0.584 0.566 0.584 971,571 0.5726 2.06%
2017-06-16 0 0.970 0.950 0.970 0.970 0.970 24,000 23,280 0.9700 0.566 0.554 0.566 0.566 0.566 41,125 0.5661 0.00%
2017-06-15 0 0.970 0.960 0.970 0.960 0.980 368,000 357,460 0.9714 0.566 0.560 0.566 0.560 0.572 630,579 0.5669 -1.02%
2017-06-14 0 0.980 0.970 0.980 0.950 1.000 256,000 247,140 0.9654 0.572 0.566 0.572 0.554 0.584 438,663 0.5634 1.03%
2017-06-13 0 0.970 0.960 0.970 0.970 1.000 244,000 237,560 0.9736 0.566 0.560 0.566 0.566 0.584 418,101 0.5682 0.00%
2017-06-12 0 0.970 0.950 0.970 - - 0 0 - 0.566 0.554 0.566 - - 0 - 0.00%
2017-06-09 0 0.970 0.950 0.970 0.960 0.970 376,528 362,811 0.9636 0.566 0.554 0.566 0.560 0.566 645,192 0.5623 -1.02%
2017-06-08 0 0.980 0.960 0.980 0.970 0.980 174,000 169,120 0.9720 0.572 0.560 0.572 0.566 0.572 298,154 0.5672 1.03%
2017-06-07 0 0.970 0.960 0.970 0.940 0.970 242,000 230,860 0.9540 0.566 0.560 0.566 0.549 0.566 414,674 0.5567 1.04%
2017-06-06 0 0.960 0.950 0.960 0.940 0.970 668,000 631,840 0.9459 0.560 0.554 0.560 0.549 0.566 1,144,638 0.5520 -1.03%
2017-06-05 0 0.970 0.950 0.970 0.950 0.970 4,000 3,840 0.9600 0.566 0.554 0.566 0.554 0.566 6,854 0.5602 0.00%
2017-06-02 0 0.970 0.950 0.970 0.950 0.970 813,926 778,513 0.9565 0.566 0.554 0.566 0.554 0.566 1,394,686 0.5582 -1.02%
2017-06-01 0 0.980 0.960 0.980 0.970 0.980 102,000 98,960 0.9702 0.572 0.560 0.572 0.566 0.572 174,780 0.5662 1.03%
2017-05-31 0 0.970 0.960 0.980 0.970 0.970 216,000 209,520 0.9700 0.566 0.560 0.572 0.566 0.566 370,122 0.5661 -2.02%
2017-05-29 0 0.990 0.980 0.990 0.980 0.990 308,000 302,440 0.9819 0.578 0.572 0.578 0.572 0.578 527,767 0.5731 3.13%
2017-05-26 0 0.960 0.940 0.960 0.950 0.960 108,000 102,680 0.9507 0.560 0.549 0.560 0.554 0.560 185,061 0.5548 -1.03%
2017-05-25 0 0.970 0.960 0.970 0.970 0.980 44,000 42,720 0.9709 0.566 0.560 0.566 0.566 0.572 75,395 0.5666 0.00%
2017-05-24 0 0.970 0.940 0.970 0.970 0.970 8,000 7,760 0.9700 0.566 0.549 0.566 0.566 0.566 13,708 0.5661 1.04%
2017-05-23 0 0.960 0.940 0.960 0.940 0.960 118,000 111,280 0.9431 0.560 0.549 0.560 0.549 0.560 202,196 0.5504 -1.03%
2017-05-22 0 0.970 0.940 0.970 0.960 0.970 44,000 42,260 0.9605 0.566 0.549 0.566 0.560 0.566 75,395 0.5605 0.00%
2017-05-19 0 0.970 0.940 0.970 0.960 0.970 2,070,000 1,987,340 0.9601 0.566 0.549 0.566 0.560 0.566 3,547,006 0.5603 1.04%
2017-05-18 0 0.960 0.940 0.960 0.940 0.960 2,166,000 2,037,880 0.9408 0.560 0.549 0.560 0.549 0.560 3,711,504 0.5491 -1.03%
2017-05-17 0 0.970 0.950 0.970 0.930 0.970 2,624,000 2,448,840 0.9332 0.566 0.554 0.566 0.543 0.566 4,496,301 0.5446 2.11%
2017-05-16 0 0.950 0.920 0.950 0.930 0.950 128,000 119,120 0.9306 0.554 0.537 0.554 0.543 0.554 219,332 0.5431 0.00%
2017-05-15 0 0.950 0.920 0.950 0.920 0.950 129,000 120,890 0.9371 0.554 0.537 0.554 0.537 0.554 221,045 0.5469 0.00%
2017-05-12 0 0.950 0.930 0.950 0.920 0.950 294,000 276,860 0.9417 0.554 0.543 0.554 0.537 0.554 503,778 0.5496 -2.06%
2017-05-11 0 0.970 0.950 0.970 0.960 0.970 73,000 70,450 0.9651 0.566 0.554 0.566 0.560 0.566 125,088 0.5632 0.00%
2017-05-10 0 0.970 0.960 0.970 0.950 0.980 178,000 171,580 0.9639 0.566 0.560 0.566 0.554 0.572 305,008 0.5625 -1.02%
2017-05-09 0 0.980 0.950 0.980 0.950 0.980 234,000 226,720 0.9689 0.572 0.554 0.572 0.554 0.572 400,966 0.5654 1.03%
2017-05-08 0 0.970 0.950 0.970 0.950 0.970 102,000 98,100 0.9618 0.566 0.554 0.566 0.554 0.566 174,780 0.5613 -1.02%
2017-05-05 0 0.980 0.960 0.980 0.970 0.980 216,000 209,580 0.9703 0.572 0.560 0.572 0.566 0.572 370,122 0.5662 0.00%
2017-05-04 0 0.980 0.970 0.980 0.960 0.980 428,000 416,000 0.9720 0.572 0.566 0.572 0.560 0.572 733,391 0.5672 0.00%
2017-05-02 0 0.980 0.950 0.980 0.960 0.980 126,000 121,720 0.9660 0.572 0.554 0.572 0.560 0.572 215,905 0.5638 -1.01%
2017-04-28 0 0.990 0.970 0.990 0.970 0.990 44,000 42,740 0.9714 0.578 0.566 0.578 0.566 0.578 75,395 0.5669 0.00%
2017-04-27 0 0.990 0.980 0.990 0.960 0.990 38,000 37,060 0.9753 0.578 0.572 0.578 0.560 0.578 65,114 0.5692 0.00%
2017-04-26 0 0.990 0.970 0.990 0.970 1.020 72,000 70,160 0.9744 0.578 0.566 0.578 0.566 0.595 123,374 0.5687 -1.00%
2017-04-25 0 1.000 0.990 1.000 1.000 1.000 4,000 4,000 1.0000 0.584 0.578 0.584 0.584 0.584 6,854 0.5836 2.04%
2017-04-24 0 0.980 0.980 0.990 0.970 0.990 28,000 27,300 0.9750 0.572 0.572 0.578 0.566 0.578 47,979 0.5690 0.00%
2017-04-21 0 0.980 0.970 0.980 0.980 0.990 4,000 3,940 0.9850 0.572 0.566 0.572 0.572 0.578 6,854 0.5748 0.00%
2017-04-20 0 0.980 0.960 0.980 0.950 0.980 178,000 170,920 0.9602 0.572 0.560 0.572 0.554 0.572 305,008 0.5604 0.00%
2017-04-19 0 0.980 0.950 0.980 0.970 0.980 86,000 83,440 0.9702 0.572 0.554 0.572 0.566 0.572 147,364 0.5662 0.00%
2017-04-18 0 0.980 0.960 0.980 - - 0 0 - 0.572 0.560 0.572 - - 0 - 0.00%
2017-04-13 0 0.980 0.960 0.980 0.960 0.980 288,000 279,300 0.9698 0.572 0.560 0.572 0.560 0.572 493,496 0.5660 -1.01%
2017-04-12 0 0.990 0.980 0.990 0.960 0.990 300,000 295,640 0.9855 0.578 0.572 0.578 0.560 0.578 514,059 0.5751 -1.98%
2017-04-11 0 1.010 0.990 1.010 1.010 1.010 2,000 2,020 1.0100 0.589 0.578 0.589 0.589 0.589 3,427 0.5894 1.00%
2017-04-10 0 1.000 0.980 1.000 - - 0 0 - 0.584 0.572 0.584 - - 0 - 0.00%
2017-04-07 0 1.000 0.970 1.000 0.970 1.000 98,000 97,420 0.9941 0.584 0.566 0.584 0.566 0.584 167,926 0.5801 1.01%
2017-04-06 0 0.990 0.980 1.000 0.980 1.000 124,000 122,180 0.9853 0.578 0.572 0.584 0.572 0.584 212,478 0.5750 -1.00%
2017-04-05 0 1.000 0.990 1.000 0.990 1.000 202,000 201,240 0.9962 0.584 0.578 0.584 0.578 0.584 346,133 0.5814 1.01%
2017-04-03 0 0.990 0.980 0.990 0.990 1.000 50,000 49,600 0.9920 0.578 0.572 0.578 0.578 0.584 85,676 0.5789 -1.00%
2017-03-31 0 1.000 0.990 1.010 0.990 1.010 38,000 37,940 0.9984 0.584 0.578 0.589 0.578 0.589 65,114 0.5827 -0.99%
2017-03-30 0 1.010 0.990 1.010 0.980 1.010 69,000 68,880 0.9983 0.589 0.578 0.589 0.572 0.589 118,234 0.5826 0.00%
2017-03-29 0 1.010 1.000 1.010 0.980 1.010 82,000 81,820 0.9978 0.589 0.584 0.589 0.572 0.589 140,509 0.5823 2.02%
2017-03-28 0 0.990 0.970 0.990 1.000 1.000 4,000 4,000 1.0000 0.578 0.566 0.578 0.584 0.584 6,854 0.5836 0.00%
2017-03-27 0 0.990 0.970 0.990 0.980 1.000 246,000 244,420 0.9936 0.578 0.566 0.578 0.572 0.584 421,528 0.5798 -1.98%
2017-03-24 0 1.010 0.990 1.010 1.000 1.010 55,700 55,672 0.9995 0.589 0.578 0.589 0.584 0.589 95,444 0.5833 -0.98%
2017-03-23 0 1.020 1.000 1.020 1.000 1.020 44,000 44,080 1.0018 0.595 0.584 0.595 0.584 0.595 75,395 0.5847 0.99%
2017-03-22 0 1.010 1.000 1.010 1.000 1.010 78,000 78,200 1.0026 0.589 0.584 0.589 0.584 0.589 133,655 0.5851 0.00%
2017-03-21 0 1.010 0.980 1.010 1.000 1.020 414,000 417,600 1.0087 0.589 0.572 0.589 0.584 0.595 709,401 0.5887 -0.98%
2017-03-20 0 1.020 1.010 1.020 1.010 1.020 128,000 130,320 1.0181 0.595 0.589 0.595 0.589 0.595 219,332 0.5942 0.00%
2017-03-17 0 1.020 1.020 1.030 0.980 1.060 1,175,000 1,210,470 1.0302 0.595 0.595 0.601 0.572 0.619 2,013,397 0.6012 4.08%
2017-03-16 0 0.980 0.970 0.980 0.970 0.990 264,000 258,600 0.9795 0.572 0.566 0.572 0.566 0.578 452,372 0.5717 0.00%
2017-03-15 0 0.980 0.960 0.980 0.960 0.990 370,000 355,760 0.9615 0.572 0.560 0.572 0.560 0.578 634,006 0.5611 0.00%
2017-03-14 0 0.980 0.960 0.990 0.980 0.990 24,000 23,560 0.9817 0.572 0.560 0.578 0.572 0.578 41,125 0.5729 0.00%
2017-03-13 0 0.980 0.970 0.980 - - 0 0 - 0.572 0.566 0.572 - - 0 - 0.00%
2017-03-10 0 0.980 0.960 0.980 0.960 0.980 66,000 63,900 0.9682 0.572 0.560 0.572 0.560 0.572 113,093 0.5650 1.03%
2017-03-09 0 0.970 0.950 0.970 0.960 0.980 450,000 436,280 0.9695 0.566 0.554 0.566 0.560 0.572 771,088 0.5658 0.00%
2017-03-08 0 0.970 0.950 0.980 0.950 0.980 324,000 311,340 0.9609 0.566 0.554 0.572 0.554 0.572 555,183 0.5608 -1.02%
2017-03-07 0 0.980 0.970 0.980 - - 0 0 - 0.572 0.566 0.572 - - 0 - 0.00%
2017-03-06 0 0.980 0.970 0.980 0.960 0.980 136,000 131,860 0.9696 0.572 0.566 0.572 0.560 0.572 233,040 0.5658 0.00%
2017-03-03 0 0.980 0.960 0.980 0.960 0.980 46,000 44,260 0.9622 0.572 0.560 0.572 0.560 0.572 78,822 0.5615 -1.01%
2017-03-02 0 0.990 0.970 0.990 0.960 0.990 244,000 236,820 0.9706 0.578 0.566 0.578 0.560 0.578 418,101 0.5664 0.00%
2017-03-01 0 0.990 0.980 0.990 0.980 0.990 100,000 98,700 0.9870 0.578 0.572 0.578 0.572 0.578 171,353 0.5760 0.00%
2017-02-28 0 0.990 0.970 0.990 0.980 0.990 92,000 90,280 0.9813 0.578 0.566 0.578 0.572 0.578 157,645 0.5727 0.00%
2017-02-27 0 0.990 0.970 0.990 0.970 0.990 124,000 120,840 0.9745 0.578 0.566 0.578 0.566 0.578 212,478 0.5687 0.00%
2017-02-24 0 0.990 0.970 0.990 0.980 0.990 48,000 47,440 0.9883 0.578 0.566 0.578 0.572 0.578 82,249 0.5768 0.00%
2017-02-23 0 0.990 0.970 0.990 0.980 0.990 30,000 29,600 0.9867 0.578 0.566 0.578 0.572 0.578 51,406 0.5758 0.00%
2017-02-22 0 0.990 0.970 0.990 0.990 0.990 6,000 5,940 0.9900 0.578 0.566 0.578 0.578 0.578 10,281 0.5778 0.00%
2017-02-21 0 0.990 0.970 0.990 0.980 0.990 125,000 122,810 0.9825 0.578 0.566 0.578 0.572 0.578 214,191 0.5734 0.00%
2017-02-20 0 0.990 0.970 0.990 0.970 1.000 128,000 124,960 0.9763 0.578 0.566 0.578 0.566 0.584 219,332 0.5697 0.00%
2017-02-17 0 0.990 0.970 0.990 0.990 0.990 2,000 1,980 0.9900 0.578 0.566 0.578 0.578 0.578 3,427 0.5778 0.00%
2017-02-16 0 0.990 0.970 0.990 0.960 1.000 434,000 424,060 0.9771 0.578 0.566 0.578 0.560 0.584 743,672 0.5702 0.00%
2017-02-15 0 0.990 0.970 0.990 0.970 0.990 156,000 153,480 0.9838 0.578 0.566 0.578 0.566 0.578 267,311 0.5742 -1.00%
2017-02-14 0 1.000 0.970 1.000 - - 0 0 - 0.584 0.566 0.584 - - 0 - 0.00%
2017-02-13 0 1.000 0.990 1.000 0.990 1.000 240,000 239,600 0.9983 0.584 0.578 0.584 0.578 0.584 411,247 0.5826 0.00%
2017-02-10 0 1.000 0.990 1.000 0.990 1.000 435,600 433,872 0.9960 0.584 0.578 0.584 0.578 0.584 746,413 0.5813 0.00%
2017-02-09 0 1.000 0.990 1.000 0.980 1.000 246,000 245,180 0.9967 0.584 0.578 0.584 0.572 0.584 421,528 0.5816 0.00%
2017-02-08 0 1.000 0.990 1.000 0.990 1.010 492,000 491,840 0.9997 0.584 0.578 0.584 0.578 0.589 843,056 0.5834 -0.99%
2017-02-07 0 1.010 1.000 1.010 0.970 1.010 908,000 895,940 0.9867 0.589 0.584 0.589 0.566 0.589 1,555,885 0.5758 1.00%
2017-02-06 0 1.000 0.990 1.000 0.980 1.010 1,834,000 1,820,840 0.9928 0.584 0.578 0.584 0.572 0.589 3,142,613 0.5794 2.04%
2017-02-03 0 0.980 0.970 0.980 0.940 1.000 1,338,000 1,299,370 0.9711 0.572 0.566 0.572 0.549 0.584 2,292,702 0.5667 3.16%
2017-02-02 0 0.950 0.930 0.950 0.930 0.950 689,000 643,200 0.9335 0.554 0.543 0.554 0.543 0.554 1,180,622 0.5448 0.00%
2017-02-01 0 0.950 0.940 0.950 0.900 0.950 1,620,000 1,500,380 0.9262 0.554 0.549 0.554 0.525 0.554 2,775,917 0.5405 2.15%
2017-01-27 0 0.930 0.930 0.940 0.900 0.970 3,572,000 3,344,520 0.9363 0.543 0.543 0.549 0.525 0.566 6,120,726 0.5464 13.41%
2017-01-26 0 0.820 0.810 0.830 0.810 0.830 274,000 224,620 0.8198 0.479 0.473 0.484 0.473 0.484 469,507 0.4784 0.00%
2017-01-25 0 0.820 0.810 0.820 0.820 0.840 184,000 151,220 0.8218 0.479 0.473 0.479 0.479 0.490 315,289 0.4796 -1.20%
2017-01-24 0 0.830 0.810 0.830 0.800 0.830 522,000 425,540 0.8152 0.484 0.473 0.484 0.467 0.484 894,462 0.4757 2.47%
2017-01-23 0 0.810 0.790 0.810 0.800 0.810 32,000 25,620 0.8006 0.473 0.461 0.473 0.467 0.473 54,833 0.4672 0.00%
2017-01-20 0 0.810 0.800 0.810 0.800 0.820 22,000 17,640 0.8018 0.473 0.467 0.473 0.467 0.479 37,698 0.4679 0.00%
2017-01-19 0 0.810 0.790 0.810 0.800 0.810 58,000 46,440 0.8007 0.473 0.461 0.473 0.467 0.473 99,385 0.4673 0.00%
2017-01-18 0 0.810 0.800 0.810 0.810 0.810 90,000 72,900 0.8100 0.473 0.467 0.473 0.473 0.473 154,218 0.4727 0.00%
2017-01-17 0 0.810 0.800 0.810 0.800 0.810 32,000 25,620 0.8006 0.473 0.467 0.473 0.467 0.473 54,833 0.4672 1.25%
2017-01-16 0 0.800 0.790 0.800 0.800 0.820 90,000 72,440 0.8049 0.467 0.461 0.467 0.467 0.479 154,218 0.4697 -1.23%
2017-01-13 0 0.810 0.800 0.810 0.800 0.810 46,000 36,860 0.8013 0.473 0.467 0.473 0.467 0.473 78,822 0.4676 1.25%
2017-01-12 0 0.800 0.790 0.810 0.790 0.800 182,000 144,580 0.7944 0.467 0.461 0.473 0.461 0.467 311,862 0.4636 -1.23%
2017-01-11 0 0.810 0.790 0.810 0.800 0.810 156,000 124,820 0.8001 0.473 0.461 0.473 0.467 0.473 267,311 0.4669 1.25%
2017-01-10 0 0.800 0.800 0.810 0.800 0.800 393,000 314,360 0.7999 0.467 0.467 0.473 0.467 0.467 673,417 0.4668 0.00%
2017-01-09 0 0.800 0.790 0.800 0.800 0.800 50,000 40,000 0.8000 0.467 0.461 0.467 0.467 0.467 85,676 0.4669 0.00%
2017-01-06 0 0.800 0.800 0.810 0.790 0.800 124,000 98,740 0.7963 0.467 0.467 0.473 0.461 0.467 212,478 0.4647 -1.23%
2017-01-05 0 0.810 0.790 0.810 0.780 0.810 134,000 106,820 0.7972 0.473 0.461 0.473 0.455 0.473 229,613 0.4652 1.25%
2017-01-04 0 0.800 0.780 0.800 0.770 0.800 348,000 272,100 0.7819 0.467 0.455 0.467 0.449 0.467 596,308 0.4563 0.00%
2017-01-03 0 0.800 0.770 0.800 0.790 0.800 12,000 9,500 0.7917 0.467 0.449 0.467 0.461 0.467 20,562 0.4620 1.27%
2016-12-30 0 0.790 0.770 0.790 - - 0 0 - 0.461 0.449 0.461 - - 0 - -1.25%
2016-12-29 0 0.800 0.770 0.800 0.770 0.800 56,000 43,440 0.7757 0.467 0.449 0.467 0.449 0.467 95,958 0.4527 0.00%
2016-12-28 0 0.800 0.780 0.800 0.790 0.800 12,000 9,500 0.7917 0.467 0.455 0.467 0.461 0.467 20,562 0.4620 0.00%
2016-12-23 0 0.800 0.790 0.800 0.790 0.800 38,000 30,080 0.7916 0.467 0.461 0.467 0.461 0.467 65,114 0.4620 1.27%
2016-12-22 0 0.790 0.750 0.790 - - 2 1 0.5000 0.461 0.438 0.461 - - 3 0.2918 -1.25%
2016-12-21 0 0.800 0.770 0.800 0.770 0.800 66,000 51,100 0.7742 0.467 0.449 0.467 0.449 0.467 113,093 0.4518 1.27%
2016-12-20 0 0.790 0.760 0.790 - - 0 0 - 0.461 0.444 0.461 - - 0 - -1.25%
2016-12-19 0 0.800 0.800 0.810 - - 0 0 - 0.467 0.467 0.473 - - 0 - 1.60%
2016-12-16 0 0.810 0.800 0.810 0.790 0.810 306,000 245,820 0.8033 0.460 0.454 0.460 0.448 0.460 539,390 0.4557 0.00%
2016-12-15 0 0.810 0.800 0.810 0.770 0.810 126,000 98,800 0.7841 0.460 0.454 0.460 0.437 0.460 222,102 0.4448 0.00%
2016-12-14 0 0.810 0.810 0.830 0.800 0.810 158,000 126,980 0.8037 0.460 0.460 0.471 0.454 0.460 278,508 0.4559 -1.22%
2016-12-13 0 0.820 0.800 0.820 0.800 0.820 604,000 483,580 0.8006 0.465 0.454 0.465 0.454 0.465 1,064,677 0.4542 -1.20%
2016-12-12 0 0.830 0.810 0.830 0.830 0.830 120,000 99,600 0.8300 0.471 0.460 0.471 0.471 0.471 211,525 0.4709 0.00%
2016-12-09 0 0.830 0.810 0.830 0.820 0.830 50,000 41,400 0.8280 0.471 0.460 0.471 0.465 0.471 88,136 0.4697 0.00%
2016-12-08 0 0.830 0.820 0.840 0.810 0.830 124,000 100,880 0.8135 0.471 0.465 0.477 0.460 0.471 218,576 0.4615 0.00%
2016-12-07 0 0.830 0.810 0.840 0.810 0.830 52,000 42,560 0.8185 0.471 0.460 0.477 0.460 0.471 91,661 0.4643 0.00%
2016-12-06 0 0.830 0.830 0.840 0.830 0.850 112,000 94,640 0.8450 0.471 0.471 0.477 0.471 0.482 197,424 0.4794 -1.19%
2016-12-05 0 0.840 0.830 0.840 0.840 0.840 192,000 161,280 0.8400 0.477 0.471 0.477 0.477 0.477 338,441 0.4765 2.44%
2016-12-02 0 0.820 0.800 0.830 - - 0 0 - 0.465 0.454 0.471 - - 0 - 0.00%
2016-12-01 0 0.820 0.800 0.820 0.800 0.820 220,000 177,620 0.8074 0.465 0.454 0.465 0.454 0.465 387,796 0.4580 0.00%
2016-11-30 0 0.820 0.810 0.820 0.810 0.830 44,000 36,060 0.8195 0.465 0.460 0.465 0.460 0.471 77,559 0.4649 0.00%
2016-11-29 0 0.820 0.810 0.820 0.810 0.830 168,000 138,380 0.8237 0.465 0.460 0.465 0.460 0.471 296,135 0.4673 1.23%
2016-11-28 0 0.810 0.810 0.830 0.810 0.820 130,000 106,100 0.8162 0.460 0.460 0.471 0.460 0.465 229,152 0.4630 -1.22%
2016-11-25 0 0.820 0.820 0.830 0.810 0.850 674,000 557,880 0.8277 0.465 0.465 0.471 0.460 0.482 1,188,067 0.4696 5.13%
2016-11-24 0 0.780 0.780 0.800 0.780 0.790 130,000 102,200 0.7862 0.443 0.443 0.454 0.443 0.448 229,152 0.4460 -2.50%
2016-11-23 0 0.800 0.790 0.800 0.800 0.800 3,000 2,360 0.7867 0.454 0.448 0.454 0.454 0.454 5,288 0.4463 0.00%
2016-11-22 0 0.800 0.790 0.800 0.800 0.800 200,000 160,000 0.8000 0.454 0.448 0.454 0.454 0.454 352,542 0.4538 0.00%
2016-11-21 0 0.800 0.780 0.800 0.800 0.800 50,000 40,000 0.8000 0.454 0.443 0.454 0.454 0.454 88,136 0.4538 -2.44%
2016-11-18 0 0.820 0.780 0.820 - - 0 0 - 0.465 0.443 0.465 - - 0 - 0.00%
2016-11-17 0 0.820 0.800 0.820 0.780 0.830 448,000 363,600 0.8116 0.465 0.454 0.465 0.443 0.471 789,695 0.4604 3.80%
2016-11-16 0 0.790 0.780 0.810 0.790 0.790 30,000 23,700 0.7900 0.448 0.443 0.460 0.448 0.448 52,881 0.4482 2.60%
2016-11-15 0 0.770 0.770 0.790 0.770 0.790 348,000 271,400 0.7799 0.437 0.437 0.448 0.437 0.448 613,423 0.4424 -1.28%
2016-11-14 0 0.780 0.770 0.780 0.780 0.780 56,000 43,680 0.7800 0.443 0.437 0.443 0.443 0.443 98,712 0.4425 -1.27%
2016-11-11 0 0.790 0.770 0.790 0.770 0.790 46,000 35,620 0.7743 0.448 0.437 0.448 0.437 0.448 81,085 0.4393 0.00%
2016-11-10 0 0.790 0.790 0.800 0.790 0.800 74,000 58,640 0.7924 0.448 0.448 0.454 0.448 0.454 130,441 0.4496 1.28%
2016-11-09 0 0.780 0.770 0.780 0.770 0.780 302,000 233,220 0.7723 0.443 0.437 0.443 0.437 0.443 532,339 0.4381 -1.27%
2016-11-08 0 0.790 0.790 0.800 0.780 0.820 92,000 72,960 0.7930 0.448 0.448 0.454 0.443 0.465 162,169 0.4499 -2.47%
2016-11-07 0 0.810 0.810 0.840 0.770 0.820 112,000 89,020 0.7948 0.460 0.460 0.477 0.437 0.465 197,424 0.4509 -3.57%
2016-11-04 0 0.840 0.820 0.840 0.820 0.840 122,000 102,240 0.8380 0.477 0.465 0.477 0.465 0.477 215,051 0.4754 1.20%
2016-11-03 0 0.830 0.830 0.860 0.830 0.880 130,000 110,320 0.8486 0.471 0.471 0.488 0.471 0.499 229,152 0.4814 -1.19%
2016-11-02 0 0.840 0.830 0.880 0.840 0.840 4,000 3,360 0.8400 0.477 0.471 0.499 0.477 0.477 7,051 0.4765 -4.55%
2016-11-01 0 0.880 0.850 0.880 0.880 0.880 2,000 1,760 0.8800 0.499 0.482 0.499 0.499 0.499 3,525 0.4992 4.76%
2016-10-31 0 0.840 0.840 0.870 0.840 0.880 250,000 217,020 0.8681 0.477 0.477 0.494 0.477 0.499 440,678 0.4925 -3.45%
2016-10-28 0 0.870 0.830 0.870 0.820 0.870 80,000 65,800 0.8225 0.494 0.471 0.494 0.465 0.494 141,017 0.4666 6.10%
2016-10-27 0 0.820 0.820 0.840 0.810 0.850 50,000 41,200 0.8240 0.465 0.465 0.477 0.460 0.482 88,136 0.4675 -1.20%
2016-10-26 0 0.830 0.830 0.850 0.830 0.900 284,000 241,120 0.8490 0.471 0.471 0.482 0.471 0.511 500,610 0.4817 -6.74%
2016-10-25 0 0.890 0.860 0.880 0.800 0.950 2,118,000 1,880,860 0.8880 0.505 0.488 0.499 0.454 0.539 3,733,422 0.5038 11.25%
2016-10-24 0 0.800 0.780 0.800 0.790 0.800 158,000 126,180 0.7986 0.454 0.443 0.454 0.448 0.454 278,508 0.4531 -1.23%
2016-10-20 0 0.810 0.790 0.820 0.750 0.820 416,000 331,250 0.7963 0.460 0.448 0.465 0.425 0.465 733,288 0.4517 5.19%
2016-10-19 0 0.770 0.770 0.790 - - 6,000 4,560 0.7600 0.437 0.437 0.448 - - 10,576 0.4312 0.00%
2016-10-18 0 0.770 0.760 0.780 0.770 0.770 7,200 5,508 0.7650 0.437 0.431 0.443 0.437 0.437 12,692 0.4340 0.00%
2016-10-17 0 0.770 0.750 0.800 - - 0 0 - 0.437 0.425 0.454 - - 0 - 0.00%
2016-10-14 0 0.770 0.760 0.770 - - 0 0 - 0.437 0.431 0.437 - - 0 - 0.00%
2016-10-13 0 0.770 0.770 0.780 0.770 0.770 6,000 4,620 0.7700 0.437 0.437 0.443 0.437 0.437 10,576 0.4368 -1.28%
2016-10-12 0 0.780 0.760 0.780 0.760 0.780 124,000 94,600 0.7629 0.443 0.431 0.443 0.431 0.443 218,576 0.4328 0.00%
2016-10-11 0 0.780 0.780 0.790 0.750 0.770 17,000 12,760 0.7506 0.443 0.443 0.448 0.425 0.437 29,966 0.4258 0.00%
2016-10-07 0 0.780 0.760 0.780 0.750 0.780 124,000 95,760 0.7723 0.443 0.431 0.443 0.425 0.443 218,576 0.4381 0.00%
2016-10-06 0 0.780 0.750 0.780 0.780 0.780 30,000 23,400 0.7800 0.443 0.425 0.443 0.443 0.443 52,881 0.4425 0.00%
2016-10-05 0 0.780 0.750 0.780 0.780 0.780 4,000 3,120 0.7800 0.443 0.425 0.443 0.443 0.443 7,051 0.4425 1.30%
2016-10-04 0 0.770 0.750 0.770 0.750 0.780 120,000 90,420 0.7535 0.437 0.425 0.437 0.425 0.443 211,525 0.4275 -1.28%
2016-10-03 0 0.780 0.750 0.780 0.780 0.780 3,000 2,290 0.7633 0.443 0.425 0.443 0.443 0.443 5,288 0.4330 0.00%
2016-09-30 0 0.780 0.780 0.790 0.760 0.790 170,000 130,680 0.7687 0.443 0.443 0.448 0.431 0.448 299,661 0.4361 -1.27%
2016-09-29 0 0.790 0.770 0.790 0.790 0.790 50,000 39,500 0.7900 0.448 0.437 0.448 0.448 0.448 88,136 0.4482 0.00%
2016-09-28 0 0.790 0.760 0.790 0.790 0.790 106,000 83,740 0.7900 0.448 0.431 0.448 0.448 0.448 186,847 0.4482 3.95%
2016-09-27 0 0.760 0.760 0.790 0.750 0.790 678,000 522,940 0.7713 0.431 0.431 0.448 0.425 0.448 1,195,118 0.4376 -2.56%
2016-09-26 0 0.780 0.760 0.780 - - 0 0 - 0.443 0.431 0.443 - - 0 - 0.00%
2016-09-23 0 0.780 0.760 0.780 - - 0 0 - 0.443 0.431 0.443 - - 0 - 0.00%
2016-09-22 0 0.780 0.780 0.790 0.760 0.790 148,000 112,960 0.7632 0.443 0.443 0.448 0.431 0.448 260,881 0.4330 0.00%
2016-09-21 0 0.780 0.750 0.780 - - 0 0 - 0.443 0.425 0.443 - - 0 - 0.00%
2016-09-20 0 0.780 0.780 0.790 0.750 0.770 100,000 76,000 0.7600 0.443 0.443 0.448 0.425 0.437 176,271 0.4312 1.30%
2016-09-19 0 0.770 0.740 0.770 0.740 0.780 344,000 259,380 0.7540 0.437 0.420 0.437 0.420 0.443 606,373 0.4278 0.00%
2016-09-15 0 0.770 0.760 0.780 0.750 0.770 226,000 172,960 0.7653 0.437 0.431 0.443 0.425 0.437 398,373 0.4342 -1.28%
2016-09-14 0 0.780 0.770 0.780 0.770 0.780 182,000 140,180 0.7702 0.443 0.437 0.443 0.437 0.443 320,813 0.4370 1.30%
2016-09-13 0 0.770 0.760 0.780 0.740 0.780 627,000 476,630 0.7602 0.437 0.431 0.443 0.420 0.443 1,105,220 0.4313 0.00%
2016-09-12 0 0.770 0.750 0.770 0.740 0.770 57,000 42,520 0.7460 0.437 0.425 0.437 0.420 0.437 100,475 0.4232 -1.28%
2016-09-09 0 0.780 0.760 0.780 0.780 0.790 44,000 34,360 0.7809 0.443 0.431 0.443 0.443 0.448 77,559 0.4430 -1.27%
2016-09-08 0 0.790 0.730 0.790 0.790 0.790 8,000 6,320 0.7900 0.448 0.414 0.448 0.448 0.448 14,102 0.4482 2.60%
2016-09-07 0 0.780 0.780 0.790 0.770 0.770 8,000 6,160 0.7700 0.437 0.437 0.442 0.431 0.431 14,285 0.4312 0.00%
2016-09-06 0 0.780 0.740 0.780 0.780 0.780 12,000 9,360 0.7800 0.437 0.414 0.437 0.437 0.437 21,427 0.4368 2.63%
2016-09-05 0 0.760 0.730 0.760 - - 0 0 - 0.426 0.409 0.426 - - 0 - -1.30%
2016-09-02 0 0.770 0.730 0.770 0.760 0.780 88,000 68,320 0.7764 0.431 0.409 0.431 0.426 0.437 157,133 0.4348 1.32%
2016-09-01 0 0.760 0.740 0.760 0.730 0.770 34,000 25,280 0.7435 0.426 0.414 0.426 0.409 0.431 60,711 0.4164 -1.30%
2016-08-31 0 0.770 0.730 0.770 0.730 0.770 39,017 29,342 0.7520 0.431 0.409 0.431 0.409 0.431 69,669 0.4212 -1.28%
2016-08-30 0 0.780 0.700 0.780 0.780 0.780 4,000 3,120 0.7800 0.437 0.392 0.437 0.437 0.437 7,142 0.4368 2.63%
2016-08-29 0 0.760 0.720 0.760 0.780 0.780 4,000 3,120 0.7800 0.426 0.403 0.426 0.437 0.437 7,142 0.4368 0.00%
2016-08-26 0 0.760 0.720 0.760 - - 0 0 - 0.426 0.403 0.426 - - 0 - 0.00%
2016-08-25 0 0.760 0.720 0.760 - - 0 0 - 0.426 0.403 0.426 - - 0 - 0.00%
2016-08-24 0 0.760 0.740 0.760 - - 0 0 - 0.426 0.414 0.426 - - 0 - -1.30%
2016-08-23 0 0.770 0.750 0.770 0.750 0.770 50,000 38,100 0.7620 0.431 0.420 0.431 0.420 0.431 89,280 0.4267 -1.28%
2016-08-22 0 0.780 0.750 0.780 0.750 0.780 34,000 25,600 0.7529 0.437 0.420 0.437 0.420 0.437 60,711 0.4217 0.00%
2016-08-19 0 0.780 0.750 0.780 0.750 0.780 34,000 25,800 0.7588 0.437 0.420 0.437 0.420 0.437 60,711 0.4250 0.00%
2016-08-18 0 0.780 0.750 0.780 - - 0 0 - 0.437 0.420 0.437 - - 0 - 0.00%
2016-08-17 0 0.780 0.750 0.780 0.770 0.780 104,000 80,120 0.7704 0.437 0.420 0.437 0.431 0.437 185,703 0.4314 0.00%
2016-08-16 0 0.780 0.750 0.780 - - 0 0 - 0.437 0.420 0.437 - - 0 - 0.00%
2016-08-15 0 0.780 0.750 0.770 0.750 0.780 94,000 70,840 0.7536 0.437 0.420 0.431 0.420 0.437 167,847 0.4221 1.30%
2016-08-12 0 0.770 0.750 0.770 0.750 0.780 98,000 75,460 0.7700 0.431 0.420 0.431 0.420 0.437 174,989 0.4312 0.00%
2016-08-11 0 0.770 0.770 0.780 0.770 0.770 212,000 163,240 0.7700 0.431 0.431 0.437 0.431 0.431 378,548 0.4312 0.00%
2016-08-10 0 0.770 0.740 0.770 0.740 0.770 25,000 18,770 0.7508 0.431 0.414 0.431 0.414 0.431 44,640 0.4205 1.32%
2016-08-09 0 0.760 0.750 0.760 0.740 0.760 78,000 58,280 0.7472 0.426 0.420 0.426 0.414 0.426 139,277 0.4184 0.00%
2016-08-08 0 0.760 0.750 0.760 0.740 0.760 120,000 90,000 0.7500 0.426 0.420 0.426 0.414 0.426 214,272 0.4200 -1.30%
2016-08-05 0 0.770 0.740 0.770 - - 0 0 - 0.431 0.414 0.431 - - 0 - 0.00%
2016-08-04 0 0.770 0.740 0.770 0.740 0.770 8,000 6,020 0.7525 0.431 0.414 0.431 0.414 0.431 14,285 0.4214 0.00%
2016-08-03 0 0.770 0.740 0.770 0.740 0.780 31,017 23,191 0.7477 0.431 0.414 0.431 0.414 0.437 55,384 0.4187 0.00%
2016-08-01 0 0.770 0.730 0.770 - - 0 0 - 0.431 0.409 0.431 - - 0 - 0.00%
2016-07-29 0 0.770 0.730 0.770 - - 0 0 - 0.431 0.409 0.431 - - 0 - -1.28%
2016-07-28 0 0.780 0.730 0.780 0.770 0.780 12,000 9,260 0.7717 0.437 0.409 0.437 0.431 0.437 21,427 0.4322 0.00%
2016-07-27 0 0.780 0.750 0.780 0.770 0.780 100,000 77,800 0.7780 0.437 0.420 0.437 0.431 0.437 178,560 0.4357 0.00%
2016-07-26 0 0.780 0.760 0.780 0.760 0.780 67,000 51,050 0.7619 0.437 0.426 0.437 0.426 0.437 119,635 0.4267 1.30%
2016-07-25 0 0.770 0.750 0.770 - - 0 0 - 0.431 0.420 0.431 - - 0 - -2.53%
2016-07-22 0 0.790 0.760 0.790 0.750 0.790 108,000 82,240 0.7615 0.442 0.426 0.442 0.420 0.442 192,845 0.4265 1.28%
2016-07-21 0 0.780 0.750 0.780 0.750 0.780 130,000 99,900 0.7685 0.437 0.420 0.437 0.420 0.437 232,128 0.4304 -1.27%
2016-07-20 0 0.790 0.760 0.790 - - 0 0 - 0.442 0.426 0.442 - - 0 - 0.00%
2016-07-19 0 0.790 0.770 0.790 0.750 0.790 65,000 49,840 0.7668 0.442 0.431 0.442 0.420 0.442 116,064 0.4294 0.00%
2016-07-18 0 0.790 0.750 0.790 0.790 0.790 5,000 3,880 0.7760 0.442 0.420 0.442 0.442 0.442 8,928 0.4346 1.28%
2016-07-15 0 0.780 0.750 0.770 0.770 0.780 94,000 72,980 0.7764 0.437 0.420 0.431 0.431 0.437 167,847 0.4348 -1.27%
2016-07-14 0 0.790 0.780 0.790 0.780 0.790 276,000 215,320 0.7801 0.442 0.437 0.442 0.437 0.442 492,827 0.4369 0.00%
2016-07-13 0 0.790 0.780 0.790 0.770 0.790 76,000 59,340 0.7808 0.442 0.437 0.442 0.431 0.442 135,706 0.4373 2.60%
2016-07-12 0 0.770 0.760 0.770 0.730 0.770 164,000 123,240 0.7515 0.431 0.426 0.431 0.409 0.431 292,839 0.4208 0.00%
2016-07-11 0 0.770 0.750 0.770 0.770 0.770 300,000 231,000 0.7700 0.431 0.420 0.431 0.431 0.431 535,681 0.4312 0.00%
2016-07-08 0 0.770 0.750 0.770 0.750 0.800 34,000 25,740 0.7571 0.431 0.420 0.431 0.420 0.448 60,711 0.4240 2.67%
2016-07-07 0 0.750 0.730 0.750 0.750 0.760 12,000 9,040 0.7533 0.420 0.409 0.420 0.420 0.426 21,427 0.4219 -2.60%
2016-07-06 0 0.770 0.730 0.770 0.770 0.770 70,000 53,900 0.7700 0.431 0.409 0.431 0.431 0.431 124,992 0.4312 0.00%
2016-07-05 0 0.770 0.750 0.770 0.750 0.770 122,000 92,680 0.7597 0.431 0.420 0.431 0.420 0.431 217,844 0.4254 0.00%
2016-07-04 0 0.770 0.750 0.770 0.760 0.770 16,000 12,220 0.7638 0.431 0.420 0.431 0.426 0.431 28,570 0.4277 0.00%
2016-06-30 0 0.770 0.750 0.770 0.740 0.770 228,000 172,980 0.7587 0.431 0.420 0.431 0.414 0.431 407,118 0.4249 -2.53%
2016-06-29 0 0.790 0.740 0.790 0.750 0.790 202,000 156,960 0.7770 0.442 0.414 0.442 0.420 0.442 360,692 0.4352 0.00%
2016-06-28 0 0.790 0.770 0.790 0.770 0.810 110,000 88,780 0.8071 0.442 0.431 0.442 0.431 0.454 196,416 0.4520 -2.47%
2016-06-27 0 0.810 0.750 0.810 0.780 0.830 214,000 172,960 0.8082 0.454 0.420 0.454 0.437 0.465 382,119 0.4526 3.85%
2016-06-24 0 0.780 0.780 0.790 0.750 0.790 450,000 340,780 0.7573 0.437 0.437 0.442 0.420 0.442 803,522 0.4241 -2.50%
2016-06-23 0 0.800 0.770 0.800 0.750 0.800 516,000 401,840 0.7788 0.448 0.431 0.448 0.420 0.448 921,371 0.4361 5.26%
2016-06-22 0 0.760 0.740 0.760 0.730 0.760 56,000 41,340 0.7382 0.426 0.414 0.426 0.409 0.426 99,994 0.4134 2.70%
2016-06-21 0 0.740 0.720 0.740 0.740 0.740 10,000 7,400 0.7400 0.414 0.403 0.414 0.414 0.414 17,856 0.4144 0.00%
2016-06-20 0 0.740 0.700 0.740 - - 0 0 - 0.414 0.392 0.414 - - 0 - -1.33%
2016-06-17 0 0.750 0.710 0.750 - - 0 0 - 0.420 0.398 0.420 - - 0 - 0.00%
2016-06-16 0 0.750 0.720 0.750 0.730 0.760 94,000 70,800 0.7532 0.420 0.403 0.420 0.409 0.426 167,847 0.4218 0.00%
2016-06-15 0 0.750 0.730 0.760 0.740 0.750 8,000 5,960 0.7450 0.420 0.409 0.426 0.414 0.420 14,285 0.4172 2.74%
2016-06-14 0 0.730 0.700 0.730 0.740 0.740 4,000 2,960 0.7400 0.409 0.392 0.409 0.414 0.414 7,142 0.4144 0.00%
2016-06-13 0 0.730 0.720 0.730 0.690 0.730 278,000 196,720 0.7076 0.409 0.403 0.409 0.386 0.409 496,398 0.3963 -1.35%
2016-06-10 0 0.740 0.730 0.740 0.700 0.740 22,000 15,740 0.7155 0.414 0.409 0.414 0.392 0.414 39,283 0.4007 0.00%
2016-06-08 0 0.740 0.700 0.740 0.740 0.740 4,000 2,960 0.7400 0.414 0.392 0.414 0.414 0.414 7,142 0.4144 0.00%
2016-06-07 0 0.740 0.730 0.740 0.730 0.740 26,000 19,020 0.7315 0.414 0.409 0.414 0.409 0.414 46,426 0.4097 0.00%
2016-06-06 0 0.740 0.700 0.740 0.730 0.740 4,000 2,940 0.7350 0.414 0.392 0.414 0.409 0.414 7,142 0.4116 0.00%
2016-06-03 0 0.740 0.720 0.740 0.720 0.740 152,000 110,320 0.7258 0.414 0.403 0.414 0.403 0.414 271,412 0.4065 1.37%
2016-06-02 0 0.730 0.720 0.730 0.700 0.730 275,000 197,120 0.7168 0.409 0.403 0.409 0.392 0.409 491,041 0.4014 -3.95%
2016-06-01 0 0.760 0.750 0.770 0.750 0.760 44,000 33,040 0.7509 0.426 0.420 0.431 0.420 0.426 78,567 0.4205 0.00%
2016-05-31 0 0.760 0.730 0.760 - - 0 0 - 0.426 0.409 0.426 - - 0 - 0.00%
2016-05-30 0 0.760 0.720 0.770 - - 0 0 - 0.426 0.403 0.431 - - 0 - 0.00%
2016-05-27 0 0.760 0.720 0.760 0.750 0.770 12,000 9,120 0.7600 0.426 0.403 0.426 0.420 0.431 21,427 0.4256 0.00%
2016-05-26 0 0.760 0.760 0.770 - - 1,000 740 0.7400 0.426 0.426 0.431 - - 1,786 0.4144 1.33%
2016-05-25 0 0.750 0.740 0.750 0.660 0.780 230,000 162,460 0.7063 0.420 0.414 0.420 0.370 0.437 410,689 0.3956 -1.32%
2016-05-24 0 0.760 0.630 0.770 0.750 0.760 43,000 32,240 0.7498 0.426 0.353 0.431 0.420 0.426 76,781 0.4199 0.00%
2016-05-23 0 0.760 0.680 0.760 - - 0 0 - 0.426 0.381 0.426 - - 0 - 0.00%
2016-05-20 0 0.760 0.640 0.760 0.760 0.760 10,000 7,600 0.7600 0.426 0.358 0.426 0.426 0.426 17,856 0.4256 0.00%
2016-05-19 0 0.760 0.660 0.760 0.760 0.760 4,000 3,040 0.7600 0.426 0.370 0.426 0.426 0.426 7,142 0.4256 1.33%
2016-05-18 0 0.750 0.730 0.750 - - 0 0 - 0.420 0.409 0.420 - - 0 - -1.32%
2016-05-17 0 0.760 0.720 0.760 - - 0 0 - 0.426 0.403 0.426 - - 0 - 0.00%
2016-05-16 0 0.760 0.720 0.760 0.750 0.760 36,000 27,040 0.7511 0.426 0.403 0.426 0.420 0.426 64,282 0.4206 0.00%
2016-05-13 0 0.760 0.690 0.760 - - 0 0 - 0.426 0.386 0.426 - - 0 - -1.30%
2016-05-12 0 0.770 0.750 0.770 0.770 0.770 4,000 3,080 0.7700 0.431 0.420 0.431 0.431 0.431 7,142 0.4312 1.32%
2016-05-11 0 0.760 0.700 0.760 - - 0 0 - 0.426 0.392 0.426 - - 0 - 0.00%
2016-05-10 0 0.760 0.740 0.770 0.740 0.770 38,000 28,760 0.7568 0.426 0.414 0.431 0.414 0.431 67,853 0.4239 0.00%
2016-05-09 0 0.760 0.710 0.770 0.760 0.770 58,000 44,120 0.7607 0.426 0.398 0.431 0.426 0.431 103,565 0.4260 -1.30%
2016-05-06 0 0.770 0.740 0.770 - - 22,000 16,500 0.7500 0.431 0.414 0.431 - - 39,283 0.4200 0.00%
2016-05-05 0 0.770 0.760 0.770 - - 0 0 - 0.431 0.426 0.431 - - 0 - -1.28%
2016-05-04 0 0.780 0.770 0.780 0.760 0.780 274,000 213,220 0.7782 0.437 0.431 0.437 0.426 0.437 489,255 0.4358 1.30%
2016-05-03 0 0.770 0.770 0.780 0.770 0.790 120,000 93,400 0.7783 0.431 0.431 0.437 0.431 0.442 214,272 0.4359 -1.28%
2016-04-29 0 0.780 0.780 0.790 0.770 0.780 62,000 47,560 0.7671 0.437 0.437 0.442 0.431 0.437 110,707 0.4296 1.30%
2016-04-28 0 0.770 0.760 0.770 0.760 0.780 72,000 55,360 0.7689 0.431 0.426 0.431 0.426 0.437 128,563 0.4306 0.00%
2016-04-27 0 0.770 0.760 0.770 0.750 0.770 127,000 95,940 0.7554 0.431 0.426 0.431 0.420 0.431 226,772 0.4231 2.67%
2016-04-26 0 0.750 0.750 0.770 0.740 0.770 118,000 88,280 0.7481 0.420 0.420 0.431 0.414 0.431 210,701 0.4190 -2.60%
2016-04-25 0 0.770 0.750 0.770 0.760 0.780 350,000 269,980 0.7714 0.431 0.420 0.431 0.426 0.437 624,961 0.4320 0.00%
2016-04-22 0 0.770 0.770 0.800 0.770 0.770 20,000 15,400 0.7700 0.431 0.431 0.448 0.431 0.431 35,712 0.4312 -1.28%
2016-04-21 0 0.780 0.760 0.800 0.770 0.780 441,176 341,338 0.7737 0.437 0.426 0.448 0.431 0.437 787,765 0.4333 2.63%
2016-04-20 0 0.760 0.750 0.760 0.750 0.770 450,000 342,330 0.7607 0.426 0.420 0.426 0.420 0.431 803,522 0.4260 -1.30%
2016-04-19 0 0.770 0.760 0.770 0.760 0.770 184,000 140,080 0.7613 0.431 0.426 0.431 0.426 0.431 328,551 0.4264 0.00%
2016-04-18 0 0.770 0.740 0.770 0.750 0.780 360,000 270,140 0.7504 0.431 0.414 0.431 0.420 0.437 642,817 0.4202 0.00%
2016-04-15 0 0.770 0.750 0.770 0.750 0.800 628,000 487,120 0.7757 0.431 0.420 0.431 0.420 0.448 1,121,359 0.4344 1.32%
2016-04-14 0 0.760 0.750 0.760 0.760 0.780 680,000 525,060 0.7721 0.426 0.420 0.426 0.426 0.437 1,214,210 0.4324 -2.56%
2016-04-13 0 0.780 0.770 0.780 0.770 0.780 170,000 131,540 0.7738 0.437 0.431 0.437 0.431 0.437 303,553 0.4333 1.30%
2016-04-12 0 0.770 0.760 0.770 0.740 0.780 484,000 364,000 0.7521 0.431 0.426 0.431 0.414 0.437 864,232 0.4212 2.67%
2016-04-11 0 0.750 0.740 0.750 0.750 0.760 324,000 243,040 0.7501 0.420 0.414 0.420 0.420 0.426 578,536 0.4201 -1.32%
2016-04-08 0 0.760 0.740 0.760 0.750 0.760 170,000 127,900 0.7524 0.426 0.414 0.426 0.420 0.426 303,553 0.4213 -1.30%
2016-04-07 0 0.770 0.760 0.770 0.770 0.780 66,000 51,420 0.7791 0.431 0.426 0.431 0.431 0.437 117,850 0.4363 -1.28%
2016-04-06 0 0.780 0.750 0.780 0.780 0.780 4,000 3,120 0.7800 0.437 0.420 0.437 0.437 0.437 7,142 0.4368 1.30%
2016-04-05 0 0.770 0.760 0.870 0.770 0.770 154,000 118,580 0.7700 0.431 0.426 0.487 0.431 0.431 274,983 0.4312 0.00%
2016-04-01 0 0.770 0.760 0.770 0.770 0.770 78,000 60,060 0.7700 0.431 0.426 0.431 0.431 0.431 139,277 0.4312 -2.53%
2016-03-31 0 0.790 0.780 0.790 0.780 0.790 102,000 79,640 0.7808 0.442 0.437 0.442 0.437 0.442 182,132 0.4373 0.00%
2016-03-30 0 0.790 0.780 0.790 0.790 0.800 132,000 104,800 0.7939 0.442 0.437 0.442 0.442 0.448 235,700 0.4446 0.00%
2016-03-29 0 0.790 0.770 0.840 0.780 0.790 214,000 168,720 0.7884 0.442 0.431 0.470 0.437 0.442 382,119 0.4415 0.00%
2016-03-24 0 0.790 0.780 0.800 0.780 0.790 1,450,000 1,142,660 0.7880 0.442 0.437 0.448 0.437 0.442 2,589,125 0.4413 0.00%
2016-03-23 0 0.790 0.770 0.790 0.780 0.810 412,000 323,960 0.7863 0.442 0.431 0.442 0.437 0.454 735,669 0.4404 -1.25%
2016-03-22 0 0.800 0.780 0.810 0.790 0.810 544,000 435,560 0.8007 0.448 0.437 0.454 0.442 0.454 971,368 0.4484 0.00%
2016-03-21 0 0.800 0.800 0.820 0.790 0.820 264,000 211,380 0.8007 0.448 0.448 0.459 0.442 0.459 471,399 0.4484 0.00%
2016-03-18 0 0.800 0.790 0.800 0.780 0.800 164,000 128,600 0.7841 0.448 0.442 0.448 0.437 0.448 292,839 0.4391 1.27%
2016-03-17 0 0.790 0.780 0.790 0.780 0.790 158,000 124,760 0.7896 0.442 0.437 0.442 0.437 0.442 282,125 0.4422 0.00%
2016-03-16 0 0.790 0.780 0.790 0.780 0.800 258,000 203,340 0.7881 0.442 0.437 0.442 0.437 0.448 460,686 0.4414 0.00%
2016-03-15 0 0.790 0.770 0.790 0.770 0.790 534,000 417,780 0.7824 0.442 0.431 0.442 0.431 0.442 953,512 0.4381 0.00%
2016-03-14 0 0.790 0.780 0.790 0.780 0.790 748,000 589,720 0.7884 0.442 0.437 0.442 0.437 0.442 1,335,631 0.4415 0.00%
2016-03-11 0 0.790 0.780 0.790 0.780 0.790 96,000 74,980 0.7810 0.442 0.437 0.442 0.437 0.442 171,418 0.4374 1.28%
2016-03-10 0 0.780 0.620 0.780 0.780 0.790 45,000 35,180 0.7818 0.437 0.347 0.437 0.437 0.442 80,352 0.4378 0.00%
2016-03-09 0 0.780 0.760 0.780 - - 0 0 - 0.437 0.426 0.437 - - 0 - -1.27%
2016-03-08 0 0.790 0.760 0.790 - - 0 0 - 0.442 0.426 0.442 - - 0 - 0.00%
2016-03-07 0 0.790 0.780 0.790 0.780 0.790 234,000 183,380 0.7837 0.442 0.437 0.442 0.437 0.442 417,831 0.4389 2.60%
2016-03-04 0 0.770 0.760 0.770 0.760 0.790 904,000 700,000 0.7743 0.431 0.426 0.431 0.426 0.442 1,614,185 0.4337 -1.28%
2016-03-03 0 0.780 0.760 0.780 0.790 0.790 248,000 195,920 0.7900 0.437 0.426 0.437 0.442 0.442 442,830 0.4424 -1.27%
2016-03-02 0 0.790 0.760 0.790 0.790 0.810 100,000 79,080 0.7908 0.442 0.426 0.442 0.442 0.454 178,560 0.4429 1.28%
2016-03-01 0 0.780 0.780 0.790 0.770 0.780 198,000 153,560 0.7756 0.437 0.437 0.442 0.431 0.437 353,549 0.4343 0.00%
2016-02-29 0 0.780 0.760 0.780 0.760 0.780 124,000 95,540 0.7705 0.437 0.426 0.437 0.426 0.437 221,415 0.4315 0.00%
2016-02-26 0 0.780 0.760 0.780 0.760 0.780 100,000 76,860 0.7686 0.437 0.426 0.437 0.426 0.437 178,560 0.4304 1.30%
2016-02-25 0 0.770 0.750 0.770 0.740 0.770 388,000 290,580 0.7489 0.431 0.420 0.431 0.414 0.431 692,814 0.4194 -2.53%
2016-02-24 0 0.790 0.760 0.790 0.760 0.790 54,000 41,160 0.7622 0.442 0.426 0.442 0.426 0.442 96,423 0.4269 0.00%
2016-02-23 0 0.790 0.760 0.790 - - 0 0 - 0.442 0.426 0.442 - - 0 - 0.00%
2016-02-22 0 0.790 0.770 0.790 - - 0 0 - 0.442 0.431 0.442 - - 0 - 0.00%
2016-02-19 0 0.790 0.780 0.790 0.790 0.790 12,000 9,480 0.7900 0.442 0.437 0.442 0.442 0.442 21,427 0.4424 0.00%
2016-02-18 0 0.790 0.750 0.800 - - 0 0 - 0.442 0.420 0.448 - - 0 - 0.00%
2016-02-17 0 0.790 0.770 0.790 - - 0 0 - 0.442 0.431 0.442 - - 0 - -1.25%
2016-02-16 0 0.800 0.790 0.800 0.760 0.810 1,104,000 878,720 0.7959 0.448 0.442 0.448 0.426 0.454 1,971,306 0.4458 2.56%
2016-02-15 0 0.780 0.750 0.780 0.750 0.780 10,000 7,740 0.7740 0.437 0.420 0.437 0.420 0.437 17,856 0.4335 1.30%
2016-02-12 0 0.770 0.750 0.770 0.740 0.800 60,000 46,880 0.7813 0.431 0.420 0.431 0.414 0.448 107,136 0.4376 0.00%
2016-02-11 0 0.770 0.720 0.770 - - 1,000 670 0.6700 0.431 0.403 0.431 - - 1,786 0.3752 -1.28%
2016-02-05 0 0.780 0.730 0.780 0.740 0.780 16,000 12,320 0.7700 0.437 0.409 0.437 0.414 0.437 28,570 0.4312 1.30%
2016-02-04 0 0.770 0.750 0.770 0.740 0.800 332,000 252,300 0.7599 0.431 0.420 0.431 0.414 0.448 592,820 0.4256 -1.28%
2016-02-03 0 0.780 0.760 0.780 0.780 0.780 4,000 3,120 0.7800 0.437 0.426 0.437 0.437 0.437 7,142 0.4368 -1.27%
2016-02-02 0 0.790 0.770 0.790 0.760 0.800 156,000 121,940 0.7817 0.442 0.431 0.442 0.426 0.448 278,554 0.4378 -1.25%
2016-02-01 0 0.800 0.800 0.810 0.780 0.810 415,000 323,850 0.7804 0.448 0.448 0.454 0.437 0.454 741,025 0.4370 -1.23%
2016-01-29 0 0.810 0.800 0.810 0.810 0.840 116,000 94,140 0.8116 0.454 0.448 0.454 0.454 0.470 207,130 0.4545 -2.41%
2016-01-28 0 0.830 0.780 0.840 0.740 0.840 26,000 20,760 0.7985 0.465 0.437 0.470 0.414 0.470 46,426 0.4472 0.00%
2016-01-27 0 0.830 0.740 0.830 0.840 0.840 4,000 3,360 0.8400 0.465 0.414 0.465 0.470 0.470 7,142 0.4704 0.00%
2016-01-26 0 0.830 0.760 0.830 - - 0 0 - 0.465 0.426 0.465 - - 0 - -1.19%
2016-01-25 0 0.840 0.840 0.850 - - 0 0 - 0.470 0.470 0.476 - - 0 - 3.70%
2016-01-22 0 0.810 0.800 0.810 0.810 0.840 56,000 45,980 0.8211 0.454 0.448 0.454 0.454 0.470 99,994 0.4598 0.00%
2016-01-21 0 0.810 0.780 0.810 0.760 0.810 84,000 66,240 0.7886 0.454 0.437 0.454 0.426 0.454 149,991 0.4416 -4.71%
2016-01-20 0 0.850 0.790 0.850 0.880 0.880 10,000 8,800 0.8800 0.476 0.442 0.476 0.493 0.493 17,856 0.4928 -1.16%
2016-01-19 0 0.860 0.820 0.860 0.860 0.860 6,000 5,160 0.8600 0.482 0.459 0.482 0.482 0.482 10,714 0.4816 1.18%
2016-01-18 0 0.850 0.820 0.850 0.830 0.860 30,000 25,400 0.8467 0.476 0.459 0.476 0.465 0.482 53,568 0.4742 -2.30%
2016-01-15 0 0.870 0.830 0.870 0.840 0.870 124,000 106,100 0.8556 0.487 0.465 0.487 0.470 0.487 221,415 0.4792 -2.25%
2016-01-14 0 0.890 0.830 0.900 0.830 0.890 198,000 167,380 0.8454 0.498 0.465 0.504 0.465 0.498 353,549 0.4734 1.14%
2016-01-13 0 0.880 0.840 0.880 0.830 0.890 26,000 22,420 0.8623 0.493 0.470 0.493 0.465 0.498 46,426 0.4829 0.00%
2016-01-12 0 0.880 0.830 0.880 0.840 0.880 18,000 15,440 0.8578 0.493 0.465 0.493 0.470 0.493 32,141 0.4804 -1.12%
2016-01-11 0 0.890 0.860 0.890 0.860 0.890 120,000 103,480 0.8623 0.498 0.482 0.498 0.482 0.498 214,272 0.4829 -2.20%
2016-01-08 0 0.910 0.870 0.910 0.870 0.910 102,000 91,520 0.8973 0.510 0.487 0.510 0.487 0.510 182,132 0.5025 0.00%
2016-01-07 0 0.910 0.850 0.910 - - 0 0 - 0.510 0.476 0.510 - - 0 - 0.00%
2016-01-06 0 0.910 0.880 0.910 0.900 0.910 60,000 54,080 0.9013 0.510 0.493 0.510 0.504 0.510 107,136 0.5048 0.00%
2016-01-05 0 0.910 0.880 0.910 0.820 0.910 32,000 27,320 0.8538 0.510 0.493 0.510 0.459 0.510 57,139 0.4781 -1.09%
2016-01-04 0 0.920 0.900 0.920 - - 0 0 - 0.515 0.504 0.515 - - 0 - 0.00%
2015-12-31 0 0.920 0.900 0.920 0.900 0.920 82,000 74,800 0.9122 0.515 0.504 0.515 0.504 0.515 146,419 0.5109 1.10%
2015-12-30 0 0.910 0.910 0.920 0.900 0.920 32,000 29,040 0.9075 0.510 0.510 0.515 0.504 0.515 57,139 0.5082 -1.09%
2015-12-29 0 0.920 0.920 0.930 0.910 0.920 258,000 234,820 0.9102 0.515 0.515 0.521 0.510 0.515 460,686 0.5097 0.00%
2015-12-28 0 0.920 0.860 0.920 0.920 0.920 318,000 292,560 0.9200 0.515 0.482 0.515 0.515 0.515 567,822 0.5152 0.00%
2015-12-24 0 0.920 0.920 0.930 0.920 0.930 92,000 84,660 0.9202 0.515 0.515 0.521 0.515 0.521 164,276 0.5154 0.00%
2015-12-23 0 0.920 0.920 0.930 0.920 0.930 168,000 154,580 0.9201 0.515 0.515 0.521 0.515 0.521 299,981 0.5153 2.00%
2015-12-22 0 0.920 0.920 0.930 0.880 0.910 800,000 716,300 0.8954 0.505 0.505 0.511 0.483 0.500 1,456,989 0.4916 0.00%
2015-12-21 0 0.920 0.920 0.930 0.920 0.940 30,000 28,120 0.9373 0.505 0.505 0.511 0.505 0.516 54,637 0.5147 0.00%
2015-12-18 0 0.920 0.920 0.930 0.920 0.930 158,000 145,400 0.9203 0.505 0.505 0.511 0.505 0.511 287,755 0.5053 0.00%
2015-12-17 0 0.920 0.910 0.920 0.910 0.920 290,000 265,080 0.9141 0.505 0.500 0.505 0.500 0.505 528,159 0.5019 1.10%
2015-12-16 0 0.910 0.900 0.910 0.900 0.920 408,000 372,500 0.9130 0.500 0.494 0.500 0.494 0.505 743,064 0.5013 1.11%
2015-12-15 0 0.900 0.890 0.910 0.900 0.920 120,000 109,700 0.9142 0.494 0.489 0.500 0.494 0.505 218,548 0.5019 0.00%
2015-12-14 0 0.900 0.880 0.890 0.890 0.900 123,000 110,240 0.8963 0.494 0.483 0.489 0.489 0.494 224,012 0.4921 0.00%
2015-12-11 0 0.900 0.900 0.910 0.900 0.920 274,000 247,760 0.9042 0.494 0.494 0.500 0.494 0.505 499,019 0.4965 -2.17%
2015-12-10 0 0.920 0.910 0.920 0.920 0.930 337,000 310,110 0.9202 0.505 0.500 0.505 0.505 0.511 613,757 0.5053 -1.08%
2015-12-09 0 0.930 0.920 0.930 0.910 0.950 259,000 240,420 0.9283 0.511 0.505 0.511 0.500 0.522 471,700 0.5097 0.00%
2015-12-08 0 0.930 0.930 0.940 0.920 0.940 428,000 399,860 0.9343 0.511 0.511 0.516 0.505 0.516 779,489 0.5130 -2.11%
2015-12-07 0 0.950 0.940 0.950 0.950 0.950 122,000 115,900 0.9500 0.522 0.516 0.522 0.522 0.522 222,191 0.5216 0.00%
2015-12-04 0 0.950 0.950 0.960 0.930 0.950 198,000 186,080 0.9398 0.522 0.522 0.527 0.511 0.522 360,605 0.5160 0.00%
2015-12-03 0 0.950 0.950 0.960 0.950 0.960 308,000 294,480 0.9561 0.522 0.522 0.527 0.522 0.527 560,941 0.5250 0.00%
2015-12-02 0 0.950 0.950 0.960 0.950 0.990 966,000 934,160 0.9670 0.522 0.522 0.527 0.522 0.544 1,759,314 0.5310 -4.04%
2015-12-01 0 0.990 0.980 0.990 0.960 1.040 1,512,000 1,492,780 0.9873 0.544 0.538 0.544 0.527 0.571 2,753,709 0.5421 -8.33%
2015-11-30 0 1.080 1.040 1.080 1.080 1.090 104,000 113,320 1.0896 0.593 0.571 0.593 0.593 0.598 189,409 0.5983 0.00%
2015-11-27 0 1.080 1.060 1.080 1.040 1.080 270,000 284,920 1.0553 0.593 0.582 0.593 0.571 0.593 491,734 0.5794 -0.92%
2015-11-26 0 1.090 1.080 1.090 1.060 1.090 336,000 360,620 1.0733 0.598 0.593 0.598 0.582 0.598 611,935 0.5893 0.93%
2015-11-25 0 1.080 1.070 1.080 1.070 1.080 122,000 131,080 1.0744 0.593 0.588 0.593 0.588 0.593 222,191 0.5899 0.00%
2015-11-24 0 1.080 1.060 1.080 1.060 1.080 430,000 459,620 1.0689 0.593 0.582 0.593 0.582 0.593 783,132 0.5869 -0.92%
2015-11-23 0 1.090 1.070 1.090 1.090 1.090 52,000 56,680 1.0900 0.598 0.588 0.598 0.598 0.598 94,704 0.5985 -0.91%
2015-11-20 0 1.100 1.080 1.100 1.100 1.100 62,000 68,200 1.1000 0.604 0.593 0.604 0.604 0.604 112,917 0.6040 -0.90%
2015-11-19 0 1.110 1.090 1.110 1.090 1.110 638,000 700,100 1.0973 0.609 0.598 0.609 0.598 0.609 1,161,949 0.6025 0.00%
2015-11-18 0 1.110 1.100 1.110 1.070 1.110 298,000 324,000 1.0872 0.609 0.604 0.609 0.588 0.609 542,728 0.5970 0.91%
2015-11-17 0 1.100 1.100 1.140 1.080 1.140 226,000 253,500 1.1217 0.604 0.604 0.626 0.593 0.626 411,599 0.6159 -0.90%
2015-11-16 0 1.110 1.080 1.110 1.080 1.110 40,000 43,320 1.0830 0.609 0.593 0.609 0.593 0.609 72,849 0.5947 -0.89%
2015-11-13 0 1.120 1.090 1.120 1.090 1.130 98,000 110,620 1.1288 0.615 0.598 0.615 0.598 0.620 178,481 0.6198 0.00%
2015-11-12 0 1.120 1.100 1.120 1.100 1.120 106,000 116,680 1.1008 0.615 0.604 0.615 0.604 0.615 193,051 0.6044 -0.88%
2015-11-11 0 1.130 1.110 1.130 1.100 1.130 184,000 205,160 1.1150 0.620 0.609 0.620 0.604 0.620 335,107 0.6122 1.80%
2015-11-10 0 1.110 1.100 1.110 1.100 1.110 30,000 33,200 1.1067 0.609 0.604 0.609 0.604 0.609 54,637 0.6076 -1.77%
2015-11-09 0 1.130 1.110 1.130 1.100 1.130 394,000 440,180 1.1172 0.620 0.609 0.620 0.604 0.620 717,567 0.6134 2.73%
2015-11-06 0 1.100 1.090 1.100 1.070 1.100 300,000 323,000 1.0767 0.604 0.598 0.604 0.588 0.604 546,371 0.5912 0.00%
2015-11-05 0 1.100 1.090 1.100 1.090 1.120 120,000 131,900 1.0992 0.604 0.598 0.604 0.598 0.615 218,548 0.6035 1.85%
2015-11-04 0 1.080 1.080 1.100 1.080 1.100 338,000 370,380 1.0958 0.593 0.593 0.604 0.593 0.604 615,578 0.6017 -0.92%
2015-11-03 0 1.090 1.080 1.090 1.070 1.090 18,000 19,360 1.0756 0.598 0.593 0.598 0.588 0.598 32,782 0.5906 0.00%
2015-11-02 0 1.090 1.060 1.090 1.070 1.100 218,000 234,880 1.0774 0.598 0.582 0.598 0.588 0.604 397,030 0.5916 -0.91%
2015-10-30 0 1.100 1.090 1.100 1.080 1.100 116,000 126,520 1.0907 0.604 0.598 0.604 0.593 0.604 211,263 0.5989 -0.90%
2015-10-29 0 1.110 1.090 1.110 1.090 1.120 16,000 17,640 1.1025 0.609 0.598 0.609 0.598 0.615 29,140 0.6054 1.83%
2015-10-28 0 1.090 1.070 1.090 1.070 1.090 428,000 464,420 1.0851 0.598 0.588 0.598 0.588 0.598 779,489 0.5958 -0.91%
2015-10-27 0 1.100 1.090 1.100 1.080 1.100 570,000 620,640 1.0888 0.604 0.598 0.604 0.593 0.604 1,038,105 0.5979 1.85%
2015-10-26 0 1.080 1.070 1.080 1.060 1.090 472,000 509,740 1.0800 0.593 0.588 0.593 0.582 0.598 859,624 0.5930 0.93%
2015-10-23 0 1.070 1.060 1.070 1.070 1.080 654,000 700,020 1.0704 0.588 0.582 0.588 0.588 0.593 1,191,089 0.5877 0.94%
2015-10-22 0 1.060 1.060 1.070 1.050 1.070 320,000 338,960 1.0593 0.582 0.582 0.588 0.577 0.588 582,796 0.5816 -0.93%
2015-10-20 0 1.070 1.050 1.070 1.050 1.070 632,000 668,700 1.0581 0.588 0.577 0.588 0.577 0.588 1,151,021 0.5810 0.00%
2015-10-19 0 1.070 1.060 1.070 1.060 1.070 472,000 501,520 1.0625 0.588 0.582 0.588 0.582 0.588 859,624 0.5834 0.00%
2015-10-16 0 1.070 1.060 1.070 1.060 1.080 444,000 475,280 1.0705 0.588 0.582 0.588 0.582 0.593 808,629 0.5878 -0.93%
2015-10-15 0 1.080 1.060 1.080 1.060 1.100 606,000 648,640 1.0704 0.593 0.582 0.593 0.582 0.604 1,103,669 0.5877 1.89%
2015-10-14 0 1.060 1.050 1.060 1.050 1.060 190,000 200,360 1.0545 0.582 0.577 0.582 0.577 0.582 346,035 0.5790 -0.93%
2015-10-13 0 1.070 1.050 1.070 1.040 1.080 1,962,000 2,064,800 1.0524 0.588 0.577 0.588 0.571 0.593 3,573,266 0.5778 -0.93%
2015-10-12 0 1.080 1.070 1.080 1.070 1.100 402,000 433,060 1.0773 0.593 0.588 0.593 0.588 0.604 732,137 0.5915 -0.92%
2015-10-09 0 1.090 1.070 1.090 1.060 1.090 584,000 626,200 1.0723 0.598 0.588 0.598 0.582 0.598 1,063,602 0.5888 -0.91%
2015-10-08 0 1.100 1.090 1.100 1.060 1.100 204,000 220,020 1.0785 0.604 0.598 0.604 0.582 0.604 371,532 0.5922 0.00%
2015-10-07 0 1.100 1.090 1.100 1.080 1.110 288,000 312,820 1.0862 0.604 0.598 0.604 0.593 0.609 524,516 0.5964 0.92%
2015-10-06 0 1.090 1.080 1.090 1.080 1.090 50,000 54,340 1.0868 0.598 0.593 0.598 0.593 0.598 91,062 0.5967 -1.80%
2015-10-05 0 1.110 1.100 1.110 1.070 1.150 250,000 280,720 1.1229 0.609 0.604 0.609 0.588 0.631 455,309 0.6165 1.83%
2015-10-02 0 1.090 1.080 1.090 1.060 1.090 78,000 83,670 1.0727 0.598 0.593 0.598 0.582 0.598 142,056 0.5890 0.93%
2015-09-30 0 1.080 1.060 1.080 1.060 1.080 10,000 10,640 1.0640 0.593 0.582 0.593 0.582 0.593 18,212 0.5842 -0.92%
2015-09-29 0 1.090 1.050 1.090 1.050 1.090 44,000 46,480 1.0564 0.598 0.577 0.598 0.577 0.598 80,134 0.5800 0.00%
2015-09-25 0 1.090 1.070 1.090 1.060 1.090 90,000 95,680 1.0631 0.598 0.588 0.598 0.582 0.598 163,911 0.5837 0.00%
2015-09-24 0 1.090 1.080 1.100 - - 0 0 - 0.598 0.593 0.604 - - 0 - 0.00%
2015-09-23 0 1.090 1.080 1.090 1.050 1.120 224,000 239,340 1.0685 0.598 0.593 0.598 0.577 0.615 407,957 0.5867 -2.68%
2015-09-22 0 1.120 1.110 1.120 1.120 1.130 12,000 13,460 1.1217 0.615 0.609 0.615 0.615 0.620 21,855 0.6159 0.00%
2015-09-21 0 1.120 1.110 1.120 1.080 1.130 24,000 26,420 1.1008 0.615 0.609 0.615 0.593 0.620 43,710 0.6044 1.82%
2015-09-18 0 1.100 1.090 1.100 1.070 1.120 274,000 296,740 1.0830 0.604 0.598 0.604 0.588 0.615 499,019 0.5946 -1.79%
2015-09-17 1 - - - - - 0 0 - 0.615 - - - - 0 - 0.00%
2015-09-16 0 1.120 1.070 1.120 1.070 1.120 262,000 290,280 1.1079 0.615 0.588 0.615 0.588 0.615 477,164 0.6083 1.82%
2015-09-15 0 1.100 1.100 1.110 1.090 1.110 20,000 21,840 1.0920 0.604 0.604 0.609 0.598 0.609 36,425 0.5996 -0.90%
2015-09-14 0 1.110 1.090 1.110 1.080 1.150 484,000 537,100 1.1097 0.609 0.598 0.609 0.593 0.631 881,478 0.6093 0.00%
2015-09-11 0 1.110 1.090 1.110 1.100 1.150 382,000 424,480 1.1112 0.609 0.598 0.609 0.604 0.631 695,712 0.6101 -1.77%
2015-09-10 0 1.130 1.110 1.130 1.090 1.150 385,000 429,500 1.1156 0.620 0.609 0.620 0.598 0.631 701,176 0.6125 0.00%
2015-09-09 0 1.130 1.120 1.130 1.070 1.130 605,000 671,980 1.1107 0.620 0.615 0.620 0.588 0.620 1,101,848 0.6099 2.73%
2015-09-08 0 1.100 1.050 1.100 1.070 1.100 626,000 672,440 1.0742 0.604 0.577 0.604 0.588 0.604 1,140,094 0.5898 2.80%
2015-09-07 0 1.070 1.040 1.070 1.040 1.070 242,000 255,320 1.0550 0.588 0.571 0.588 0.571 0.588 440,739 0.5793 0.00%
2015-09-04 0 1.070 1.050 1.070 1.040 1.090 206,000 217,600 1.0563 0.588 0.577 0.588 0.571 0.598 375,175 0.5800 -0.93%
2015-09-02 0 1.080 1.050 1.080 1.050 1.080 174,000 185,440 1.0657 0.593 0.577 0.593 0.577 0.593 316,895 0.5852 0.93%
2015-09-01 0 1.070 1.050 1.070 1.050 1.070 158,000 167,640 1.0610 0.588 0.577 0.588 0.577 0.588 287,755 0.5826 0.00%
2015-08-31 0 1.070 1.060 1.080 1.060 1.080 282,000 300,380 1.0652 0.588 0.582 0.593 0.582 0.593 513,589 0.5849 -0.93%
2015-08-28 0 1.080 1.060 1.070 1.060 1.080 374,000 399,380 1.0679 0.593 0.582 0.588 0.582 0.593 681,142 0.5863 1.89%
2015-08-27 0 1.060 1.050 1.060 1.040 1.060 854,000 896,860 1.0502 0.582 0.577 0.582 0.571 0.582 1,555,336 0.5766 2.91%
2015-08-26 0 1.080 1.070 1.080 1.050 1.080 978,000 1,044,260 1.0678 0.566 0.560 0.566 0.550 0.566 1,867,634 0.5591 0.93%
2015-08-25 0 1.070 1.040 1.070 1.030 1.100 954,000 1,017,680 1.0668 0.560 0.545 0.560 0.539 0.576 1,821,802 0.5586 0.00%
2015-08-24 0 1.070 1.060 1.070 1.030 1.080 962,000 1,018,200 1.0584 0.560 0.555 0.560 0.539 0.566 1,837,079 0.5542 -5.31%
2015-08-21 0 1.130 1.120 1.130 1.100 1.160 2,017,000 2,248,210 1.1146 0.592 0.586 0.592 0.576 0.607 3,851,756 0.5837 -1.74%
2015-08-20 0 1.150 1.120 1.150 1.120 1.150 460,000 520,720 1.1320 0.602 0.586 0.602 0.586 0.602 878,437 0.5928 -0.86%
2015-08-19 0 1.160 1.140 1.160 1.130 1.170 4,446,000 5,117,180 1.1510 0.607 0.597 0.607 0.592 0.613 8,490,285 0.6027 0.00%
2015-08-18 0 1.160 1.140 1.160 1.130 1.200 4,428,000 5,171,240 1.1679 0.607 0.597 0.607 0.592 0.628 8,455,912 0.6116 -3.33%
2015-08-17 0 1.200 1.180 1.200 1.170 1.240 4,272,000 5,085,480 1.1904 0.628 0.618 0.628 0.613 0.649 8,158,007 0.6234 -0.83%
2015-08-14 0 1.210 1.200 1.210 1.150 1.210 4,438,000 5,206,700 1.1732 0.634 0.628 0.634 0.602 0.634 8,475,008 0.6144 4.31%
2015-08-13 0 1.160 1.150 1.160 1.120 1.230 6,824,000 8,018,780 1.1751 0.607 0.602 0.607 0.586 0.644 13,031,423 0.6153 -2.52%
2015-08-12 0 1.190 1.180 1.190 1.160 1.310 8,146,000 9,938,160 1.2200 0.623 0.618 0.623 0.607 0.686 15,555,975 0.6389 -9.85%
2015-08-11 0 1.320 1.310 1.320 1.310 1.380 3,932,000 5,242,080 1.3332 0.691 0.686 0.691 0.686 0.723 7,508,727 0.6981 -3.65%
2015-08-10 0 1.370 1.360 1.370 1.350 1.400 4,812,000 6,642,640 1.3804 0.717 0.712 0.717 0.707 0.733 9,189,216 0.7229 1.48%
2015-08-07 0 1.350 1.340 1.350 1.250 1.350 4,392,000 5,764,030 1.3124 0.707 0.702 0.707 0.655 0.707 8,387,164 0.6872 7.14%
2015-08-06 0 1.260 1.250 1.260 1.210 1.260 4,336,000 5,323,020 1.2276 0.660 0.655 0.660 0.634 0.660 8,280,224 0.6429 2.44%
2015-08-05 0 1.230 1.210 1.230 1.200 1.240 4,224,000 5,184,480 1.2274 0.644 0.634 0.644 0.628 0.649 8,066,344 0.6427 1.65%
2015-08-04 0 1.210 1.200 1.210 1.200 1.210 4,210,000 5,079,340 1.2065 0.634 0.628 0.634 0.628 0.634 8,039,609 0.6318 0.00%
2015-08-03 0 1.210 1.190 1.210 1.190 1.220 4,138,000 5,003,520 1.2092 0.634 0.623 0.634 0.623 0.639 7,902,114 0.6332 -1.63%
2015-07-31 0 1.230 1.210 1.230 1.210 1.260 4,192,000 5,155,760 1.2299 0.644 0.634 0.644 0.634 0.660 8,005,235 0.6440 -2.38%
2015-07-30 0 1.260 1.240 1.260 1.200 1.260 4,277,000 5,282,200 1.2350 0.660 0.649 0.660 0.628 0.660 8,167,555 0.6467 4.13%
2015-07-29 0 1.210 1.190 1.210 1.190 1.220 4,162,000 5,011,820 1.2042 0.634 0.623 0.634 0.623 0.639 7,947,946 0.6306 0.83%
2015-07-28 0 1.200 1.190 1.210 1.180 1.220 4,300,000 5,197,180 1.2086 0.628 0.623 0.634 0.618 0.639 8,211,477 0.6329 0.84%
2015-07-27 0 1.190 1.170 1.190 1.170 1.230 4,546,000 5,398,880 1.1876 0.623 0.613 0.623 0.613 0.644 8,681,250 0.6219 -2.46%
2015-07-24 0 1.220 1.210 1.220 1.210 1.240 4,286,000 5,234,460 1.2213 0.639 0.634 0.639 0.634 0.649 8,184,742 0.6395 -0.81%
2015-07-23 0 1.230 1.220 1.230 1.220 1.250 4,096,000 5,023,800 1.2265 0.644 0.639 0.644 0.639 0.655 7,821,909 0.6423 0.00%
2015-07-22 0 1.230 1.220 1.230 1.210 1.240 4,174,000 5,089,020 1.2192 0.644 0.639 0.644 0.634 0.649 7,970,862 0.6385 0.00%
2015-07-21 0 1.230 1.230 1.240 1.230 1.240 4,228,000 5,213,980 1.2332 0.644 0.644 0.649 0.644 0.649 8,073,983 0.6458 0.00%
2015-07-20 0 1.230 1.220 1.230 1.220 1.240 4,142,000 5,097,060 1.2306 0.644 0.639 0.644 0.639 0.649 7,909,753 0.6444 -0.81%
2015-07-17 0 1.240 1.220 1.240 1.210 1.240 4,156,000 5,105,560 1.2285 0.649 0.639 0.649 0.634 0.649 7,936,488 0.6433 1.64%
2015-07-16 0 1.220 1.210 1.220 1.190 1.230 4,408,000 5,347,020 1.2130 0.639 0.634 0.639 0.623 0.644 8,417,719 0.6352 -0.81%
2015-07-15 0 1.230 1.220 1.230 1.190 1.230 4,234,000 5,138,180 1.2136 0.644 0.639 0.644 0.623 0.644 8,085,440 0.6355 -0.81%
2015-07-14 0 1.240 1.210 1.240 1.210 1.250 4,078,000 5,007,440 1.2279 0.649 0.634 0.649 0.634 0.655 7,787,536 0.6430 0.81%
2015-07-13 0 1.230 1.220 1.230 1.190 1.240 4,179,000 5,085,920 1.2170 0.644 0.639 0.644 0.623 0.649 7,980,410 0.6373 1.65%
2015-07-10 0 1.210 1.200 1.210 1.190 1.260 4,232,000 5,153,330 1.2177 0.634 0.628 0.634 0.623 0.660 8,081,621 0.6377 5.22%
2015-07-09 0 1.150 1.150 1.160 1.010 1.150 4,666,000 5,062,320 1.0849 0.602 0.602 0.607 0.529 0.602 8,910,407 0.5681 13.86%
2015-07-08 0 1.010 1.000 1.010 0.900 1.070 5,137,000 5,188,030 1.0099 0.529 0.524 0.529 0.471 0.560 9,809,851 0.5289 -10.62%
2015-07-07 0 1.130 1.120 1.130 1.100 1.210 4,287,000 4,903,500 1.1438 0.592 0.586 0.592 0.576 0.634 8,186,652 0.5990 -5.04%
2015-07-06 0 1.190 1.170 1.180 1.150 1.310 4,654,000 5,580,100 1.1990 0.623 0.613 0.618 0.602 0.686 8,887,492 0.6279 -8.46%
2015-07-03 0 1.300 1.290 1.300 1.280 1.360 4,116,000 5,387,580 1.3089 0.681 0.676 0.681 0.670 0.712 7,860,102 0.6854 -2.99%
2015-07-02 0 1.340 1.330 1.340 1.320 1.390 4,122,000 5,615,940 1.3624 0.702 0.696 0.702 0.691 0.728 7,871,560 0.7134 -4.29%
2015-06-30 0 1.400 1.370 1.400 1.340 1.410 3,833,000 5,284,020 1.3786 0.733 0.717 0.733 0.702 0.738 7,319,672 0.7219 1.45%
2015-06-29 0 1.380 1.360 1.380 1.340 1.480 5,108,000 7,196,200 1.4088 0.723 0.712 0.723 0.702 0.775 9,754,471 0.7377 -1.43%
2015-06-26 0 1.400 1.390 1.400 1.370 1.410 3,954,000 5,482,360 1.3865 0.733 0.728 0.733 0.717 0.738 7,550,740 0.7261 -0.71%
2015-06-25 0 1.410 1.400 1.410 1.390 1.440 3,857,000 5,405,880 1.4016 0.738 0.733 0.738 0.728 0.754 7,365,504 0.7339 0.71%
2015-06-24 0 1.400 1.380 1.410 1.360 1.450 6,844,000 9,674,480 1.4136 0.733 0.723 0.738 0.712 0.759 13,069,616 0.7402 4.48%
2015-06-23 0 1.340 1.330 1.340 1.290 1.350 9,132,000 12,038,140 1.3182 0.702 0.696 0.702 0.676 0.707 17,438,886 0.6903 3.08%
2015-06-22 0 1.300 1.290 1.300 1.280 1.380 4,929,000 6,425,670 1.3036 0.681 0.676 0.681 0.670 0.723 9,412,644 0.6827 -0.76%
2015-06-19 0 1.310 1.300 1.310 1.290 1.350 3,892,000 5,133,980 1.3191 0.686 0.681 0.686 0.676 0.707 7,432,342 0.6908 0.00%
2015-06-18 0 1.310 1.300 1.310 1.290 1.330 3,909,000 5,138,990 1.3147 0.686 0.681 0.686 0.676 0.696 7,464,806 0.6884 0.00%
2015-06-17 0 1.310 1.290 1.310 1.270 1.340 3,146,000 4,098,290 1.3027 0.686 0.676 0.686 0.665 0.702 6,007,746 0.6822 -1.50%
2015-06-16 0 1.330 1.310 1.330 1.310 1.350 3,870,000 5,133,040 1.3264 0.696 0.686 0.696 0.686 0.707 7,390,329 0.6946 0.00%
2015-06-15 0 1.330 1.320 1.330 1.310 1.400 3,774,225 5,035,565 1.3342 0.696 0.691 0.696 0.686 0.733 7,207,433 0.6987 -2.92%
2015-06-12 0 1.370 1.360 1.370 1.330 1.370 3,826,000 5,159,200 1.3485 0.717 0.712 0.717 0.696 0.717 7,306,305 0.7061 2.24%
2015-06-11 0 1.340 1.330 1.350 1.320 1.390 3,791,000 5,071,450 1.3378 0.702 0.696 0.707 0.691 0.728 7,239,467 0.7005 2.29%
2015-06-10 0 1.310 1.300 1.310 1.290 1.360 3,871,000 5,175,300 1.3369 0.686 0.681 0.686 0.676 0.712 7,392,239 0.7001 -1.50%
2015-06-09 0 1.330 1.330 1.340 1.300 1.370 4,302,000 5,699,240 1.3248 0.696 0.696 0.702 0.681 0.717 8,215,296 0.6937 -2.21%
2015-06-08 0 1.360 1.340 1.360 1.340 1.430 4,386,000 6,048,490 1.3790 0.712 0.702 0.712 0.702 0.749 8,375,707 0.7221 -5.56%
2015-06-05 0 1.440 1.420 1.440 1.420 1.470 3,929,000 5,660,680 1.4407 0.754 0.744 0.754 0.744 0.770 7,502,998 0.7545 -2.04%
2015-06-04 0 1.470 1.470 1.480 1.430 1.520 3,488,000 5,146,670 1.4755 0.770 0.770 0.775 0.749 0.796 6,660,845 0.7727 -2.00%
2015-06-03 0 1.500 1.460 1.500 1.410 1.530 5,308,000 7,883,370 1.4852 0.785 0.765 0.785 0.738 0.801 10,136,400 0.7777 2.04%
2015-06-02 0 1.470 1.470 1.480 1.380 1.480 4,279,000 6,167,570 1.4414 0.770 0.770 0.775 0.723 0.775 8,171,375 0.7548 0.68%
2015-06-01 0 1.460 1.450 1.460 1.250 1.550 8,308,000 12,072,050 1.4531 0.765 0.759 0.765 0.655 0.812 15,865,338 0.7609 -3.31%
2015-05-29 0 1.510 1.500 1.510 1.400 1.510 10,086,000 14,869,900 1.4743 0.791 0.785 0.791 0.733 0.791 19,260,688 0.7720 6.34%
2015-05-28 0 1.420 1.410 1.420 1.350 1.430 8,938,000 12,576,940 1.4071 0.744 0.738 0.744 0.707 0.749 17,068,414 0.7369 5.19%
2015-05-27 0 1.350 1.340 1.350 1.280 1.350 7,492,000 9,956,300 1.3289 0.707 0.702 0.707 0.670 0.707 14,307,067 0.6959 3.85%
2015-05-26 0 1.300 1.280 1.290 1.230 1.300 6,167,000 7,862,320 1.2749 0.681 0.670 0.676 0.644 0.681 11,776,786 0.6676 6.56%
2015-05-22 0 1.220 1.210 1.220 1.180 1.270 4,189,000 5,080,010 1.2127 0.639 0.634 0.639 0.618 0.665 7,999,506 0.6350 -3.94%
2015-05-21 0 1.270 1.260 1.270 1.240 1.310 10,799,000 13,798,854 1.2778 0.665 0.660 0.665 0.649 0.686 20,622,265 0.6691 3.25%
2015-05-20 0 1.230 1.220 1.230 1.130 1.230 11,502,000 13,606,630 1.1830 0.644 0.639 0.644 0.592 0.644 21,964,746 0.6195 8.85%
2015-05-19 0 1.130 1.130 1.140 1.110 1.180 6,888,000 7,950,100 1.1542 0.592 0.592 0.597 0.581 0.618 13,153,640 0.6044 2.73%
2015-05-18 0 1.100 1.100 1.110 1.000 1.130 9,598,000 10,442,060 1.0879 0.576 0.576 0.581 0.524 0.592 18,328,781 0.5697 10.00%
2015-05-15 0 1.000 0.980 1.000 0.970 1.000 1,697,000 1,683,660 0.9921 0.524 0.513 0.524 0.508 0.524 3,240,669 0.5195 2.04%
2015-05-14 0 0.980 0.970 0.980 0.970 0.980 400,000 388,100 0.9703 0.513 0.508 0.513 0.508 0.513 763,858 0.5081 0.00%
2015-05-13 0 0.980 0.970 0.980 0.970 0.980 160,000 155,800 0.9738 0.513 0.508 0.513 0.508 0.513 305,543 0.5099 0.00%
2015-05-12 0 0.980 0.980 0.990 0.970 0.980 404,000 395,560 0.9791 0.513 0.513 0.518 0.508 0.513 771,497 0.5127 1.03%
2015-05-11 0 0.970 0.970 0.980 0.970 0.980 426,000 415,520 0.9754 0.508 0.508 0.513 0.508 0.513 813,509 0.5108 0.00%
2015-05-08 0 0.970 0.960 0.970 0.970 0.980 106,000 102,860 0.9704 0.508 0.503 0.508 0.508 0.513 202,422 0.5081 -1.02%
2015-05-07 0 0.980 0.970 0.980 0.970 0.980 512,000 498,140 0.9729 0.513 0.508 0.513 0.508 0.513 977,739 0.5095 0.00%
2015-05-06 0 0.980 0.980 0.990 0.970 1.000 608,000 600,140 0.9871 0.513 0.513 0.518 0.508 0.524 1,161,065 0.5169 -1.01%
2015-05-05 0 0.990 0.980 0.990 0.980 1.010 948,000 945,420 0.9973 0.518 0.513 0.518 0.513 0.529 1,810,344 0.5222 -1.00%
2015-05-04 0 1.000 0.990 1.000 0.990 1.000 1,263,000 1,255,990 0.9944 0.524 0.518 0.524 0.518 0.524 2,411,883 0.5208 1.01%
2015-04-30 0 0.990 0.970 0.990 0.970 0.990 80,000 78,400 0.9800 0.518 0.508 0.518 0.508 0.518 152,772 0.5132 0.00%
2015-04-29 0 0.990 0.970 0.990 0.970 0.990 686,000 669,520 0.9760 0.518 0.508 0.518 0.508 0.518 1,310,017 0.5111 1.02%
2015-04-28 0 0.980 0.980 0.990 0.960 1.000 2,080,000 2,067,660 0.9941 0.513 0.513 0.518 0.503 0.524 3,972,063 0.5206 -1.01%
2015-04-27 0 0.990 0.980 0.990 0.970 0.990 410,000 403,170 0.9833 0.518 0.513 0.518 0.508 0.518 782,955 0.5149 2.06%
2015-04-24 0 0.970 0.960 0.970 0.960 0.980 412,000 398,300 0.9667 0.508 0.503 0.508 0.503 0.513 786,774 0.5062 -1.02%
2015-04-23 0 0.980 0.960 0.980 0.960 0.980 409,000 397,930 0.9729 0.513 0.503 0.513 0.503 0.513 781,045 0.5095 0.00%
2015-04-22 0 0.980 0.970 0.980 0.940 0.980 679,000 653,490 0.9624 0.513 0.508 0.513 0.492 0.513 1,296,650 0.5040 2.08%
2015-04-21 0 0.960 0.950 0.960 0.940 0.960 260,000 248,090 0.9542 0.503 0.497 0.503 0.492 0.503 496,508 0.4997 1.05%
2015-04-20 0 0.950 0.930 0.950 0.930 0.960 1,196,000 1,133,700 0.9479 0.497 0.487 0.497 0.487 0.503 2,283,936 0.4964 -2.06%
2015-04-17 0 0.970 0.960 0.970 0.960 0.990 606,000 586,740 0.9682 0.508 0.503 0.508 0.503 0.518 1,157,245 0.5070 -1.02%
2015-04-16 0 0.980 0.970 0.980 0.970 0.990 1,105,000 1,084,710 0.9816 0.513 0.508 0.513 0.508 0.518 2,110,159 0.5140 0.00%
2015-04-15 0 0.980 0.980 0.990 0.970 1.010 757,000 751,711 0.9930 0.513 0.513 0.518 0.508 0.529 1,445,602 0.5200 -2.00%
2015-04-14 0 1.000 0.990 1.000 0.960 1.000 2,136,000 2,113,100 0.9893 0.524 0.518 0.524 0.503 0.524 4,079,003 0.5180 3.09%
2015-04-13 0 0.970 0.970 0.980 0.930 0.970 3,573,000 3,388,100 0.9483 0.508 0.508 0.513 0.487 0.508 6,823,165 0.4966 4.30%
2015-04-10 0 0.930 0.930 0.940 0.930 0.950 247,000 230,920 0.9349 0.487 0.487 0.492 0.487 0.497 471,683 0.4896 -2.11%
2015-04-09 0 0.950 0.940 0.950 0.940 0.950 595,000 560,650 0.9423 0.497 0.492 0.497 0.492 0.497 1,136,239 0.4934 1.06%
2015-04-08 0 0.940 0.930 0.940 0.930 0.960 1,461,000 1,374,830 0.9410 0.492 0.487 0.492 0.487 0.503 2,789,993 0.4928 1.08%
2015-04-02 0 0.930 0.920 0.930 0.910 0.940 725,000 672,700 0.9279 0.487 0.482 0.487 0.477 0.492 1,384,493 0.4859 2.20%
2015-04-01 0 0.910 0.900 0.920 0.900 0.910 619,000 561,116 0.9065 0.477 0.471 0.482 0.471 0.477 1,182,071 0.4747 1.11%
2015-03-31 0 0.900 0.890 0.900 0.890 0.900 858,000 771,660 0.8994 0.471 0.466 0.471 0.466 0.471 1,638,476 0.4710 0.00%
2015-03-30 0 0.900 0.890 0.900 0.890 0.900 853,000 760,140 0.8911 0.471 0.466 0.471 0.466 0.471 1,628,928 0.4667 1.12%
2015-03-27 0 0.890 0.890 0.900 0.880 0.900 309,000 274,740 0.8891 0.466 0.466 0.471 0.461 0.471 590,081 0.4656 0.00%
2015-03-26 0 0.890 0.880 0.890 0.880 0.890 392,000 348,580 0.8892 0.466 0.461 0.466 0.461 0.466 748,581 0.4657 0.00%
2015-03-25 0 0.890 0.880 0.900 0.880 0.900 750,000 666,520 0.8887 0.466 0.461 0.471 0.461 0.471 1,432,234 0.4654 0.00%
2015-03-24 0 0.890 0.880 0.890 0.880 0.890 504,000 446,860 0.8866 0.466 0.461 0.466 0.461 0.466 962,461 0.4643 0.00%
2015-03-23 0 0.890 0.880 0.890 0.880 0.900 691,000 615,060 0.8901 0.466 0.461 0.466 0.461 0.471 1,319,565 0.4661 0.00%
2015-03-20 0 0.890 0.890 0.900 0.890 0.890 361,000 321,250 0.8899 0.466 0.466 0.471 0.466 0.466 689,382 0.4660 0.00%
2015-03-19 0 0.890 0.880 0.890 0.890 0.900 413,000 367,670 0.8902 0.466 0.461 0.466 0.466 0.471 788,684 0.4662 0.00%
2015-03-18 0 0.890 0.880 0.890 0.890 0.890 382,000 339,980 0.8900 0.466 0.461 0.466 0.466 0.466 729,485 0.4661 1.14%
2015-03-17 0 0.880 0.880 0.890 0.880 0.890 318,000 280,140 0.8809 0.461 0.461 0.466 0.461 0.466 607,267 0.4613 -1.12%
2015-03-16 0 0.890 0.880 0.890 0.880 0.900 300,000 265,820 0.8861 0.466 0.461 0.466 0.461 0.471 572,894 0.4640 0.00%
2015-03-13 0 0.890 0.880 0.890 0.880 0.890 529,000 467,680 0.8841 0.466 0.461 0.466 0.461 0.466 1,010,203 0.4630 0.00%
2015-03-12 0 0.890 0.880 0.890 0.880 0.890 133,000 118,070 0.8877 0.466 0.461 0.466 0.461 0.466 253,983 0.4649 0.00%
2015-03-11 0 0.890 0.880 0.890 0.890 0.890 240,000 213,600 0.8900 0.466 0.461 0.466 0.466 0.466 458,315 0.4661 -1.11%
2015-03-10 0 0.900 0.880 0.900 0.890 0.900 132,000 117,900 0.8932 0.471 0.461 0.471 0.466 0.471 252,073 0.4677 0.00%
2015-03-09 0 0.900 0.890 0.900 0.890 0.900 524,000 466,660 0.8906 0.471 0.466 0.471 0.466 0.471 1,000,654 0.4664 1.12%
2015-03-06 0 0.890 0.880 0.890 - - 0 0 - 0.466 0.461 0.466 - - 0 - 0.00%
2015-03-05 0 0.890 0.880 0.890 0.880 0.900 416,000 367,960 0.8845 0.466 0.461 0.466 0.461 0.471 794,413 0.4632 -1.11%
2015-03-04 0 0.900 0.890 0.900 0.890 0.900 342,000 304,600 0.8906 0.471 0.466 0.471 0.466 0.471 653,099 0.4664 0.00%
2015-03-03 0 0.900 0.890 0.900 0.890 0.900 60,000 53,600 0.8933 0.471 0.466 0.471 0.466 0.471 114,579 0.4678 1.12%
2015-03-02 0 0.890 0.890 0.900 0.890 0.900 60,000 53,880 0.8980 0.466 0.466 0.471 0.466 0.471 114,579 0.4702 -1.11%
2015-02-27 0 0.900 0.890 0.900 0.890 0.900 146,000 130,120 0.8912 0.471 0.466 0.471 0.466 0.471 278,808 0.4667 0.00%
2015-02-26 0 0.900 0.890 0.900 0.890 0.900 162,000 144,680 0.8931 0.471 0.466 0.471 0.466 0.471 309,363 0.4677 0.00%
2015-02-25 0 0.900 0.890 0.900 0.890 0.900 102,000 90,880 0.8910 0.471 0.466 0.471 0.466 0.471 194,784 0.4666 0.00%
2015-02-24 0 0.900 0.880 0.900 0.890 0.900 48,000 43,060 0.8971 0.471 0.461 0.471 0.466 0.471 91,663 0.4698 0.00%
2015-02-23 0 0.900 0.890 0.900 0.890 0.900 48,000 42,820 0.8921 0.471 0.466 0.471 0.466 0.471 91,663 0.4671 0.00%
2015-02-18 0 0.900 0.880 0.900 - - 0 0 - 0.471 0.461 0.471 - - 0 - 0.00%
2015-02-17 0 0.900 0.880 0.900 0.900 0.900 62,000 55,800 0.9000 0.471 0.461 0.471 0.471 0.471 118,398 0.4713 0.00%
2015-02-16 0 0.900 0.880 0.900 - - 0 0 - 0.471 0.461 0.471 - - 0 - 0.00%
2015-02-13 0 0.900 0.880 0.900 0.890 0.900 292,000 260,000 0.8904 0.471 0.461 0.471 0.466 0.471 557,617 0.4663 1.12%
2015-02-12 0 0.890 0.880 0.900 0.880 0.890 72,000 63,460 0.8814 0.466 0.461 0.471 0.461 0.466 137,494 0.4615 0.00%
2015-02-11 0 0.890 0.880 0.900 0.880 0.890 120,000 105,760 0.8813 0.466 0.461 0.471 0.461 0.466 229,157 0.4615 0.00%
2015-02-10 0 0.890 0.880 0.890 0.880 0.890 64,000 56,340 0.8803 0.466 0.461 0.466 0.461 0.466 122,217 0.4610 0.00%
2015-02-09 0 0.890 0.880 0.890 0.890 0.890 60,000 53,400 0.8900 0.466 0.461 0.466 0.466 0.466 114,579 0.4661 0.00%
2015-02-06 0 0.890 0.880 0.890 0.890 0.900 232,000 206,680 0.8909 0.466 0.461 0.466 0.466 0.471 443,038 0.4665 -1.11%
2015-02-05 0 0.900 0.890 0.900 0.890 0.900 114,000 102,060 0.8953 0.471 0.466 0.471 0.466 0.471 217,700 0.4688 0.00%
2015-02-04 0 0.900 0.890 0.900 0.890 0.900 155,000 138,770 0.8953 0.471 0.466 0.471 0.466 0.471 295,995 0.4688 0.00%
2015-02-03 0 0.900 0.890 0.900 0.890 0.900 371,000 331,500 0.8935 0.471 0.466 0.471 0.466 0.471 708,479 0.4679 1.12%
2015-02-02 0 0.890 0.890 0.910 0.890 0.900 373,000 335,270 0.8988 0.466 0.466 0.477 0.466 0.471 712,298 0.4707 -1.11%
2015-01-30 0 0.900 0.890 0.900 0.890 0.900 118,000 106,100 0.8992 0.471 0.466 0.471 0.466 0.471 225,338 0.4708 0.00%
2015-01-29 0 0.900 0.890 0.900 0.890 0.900 278,000 250,180 0.8999 0.471 0.466 0.471 0.466 0.471 530,882 0.4713 0.00%
2015-01-28 0 0.900 0.900 0.910 0.900 0.910 625,000 562,950 0.9007 0.471 0.471 0.477 0.471 0.477 1,193,529 0.4717 -1.10%
2015-01-27 0 0.910 0.910 0.920 0.900 0.920 470,000 426,800 0.9081 0.477 0.477 0.482 0.471 0.482 897,534 0.4755 0.00%
2015-01-26 0 0.910 0.910 0.920 0.910 0.910 138,000 125,580 0.9100 0.477 0.477 0.482 0.477 0.477 263,531 0.4765 0.00%
2015-01-23 0 0.910 0.910 0.920 0.910 0.920 407,000 370,440 0.9102 0.477 0.477 0.482 0.477 0.482 777,226 0.4766 0.00%
2015-01-22 0 0.910 0.900 0.920 0.900 0.910 584,000 529,280 0.9063 0.477 0.471 0.482 0.471 0.477 1,115,233 0.4746 0.00%
2015-01-21 0 0.910 0.910 0.920 0.900 0.910 491,000 446,590 0.9096 0.477 0.477 0.482 0.471 0.477 937,636 0.4763 0.00%
2015-01-20 0 0.910 0.900 0.910 0.900 0.910 502,000 453,560 0.9035 0.477 0.471 0.477 0.471 0.477 958,642 0.4731 0.00%
2015-01-19 0 0.910 0.900 0.910 0.900 0.920 549,000 498,770 0.9085 0.477 0.471 0.477 0.471 0.482 1,048,396 0.4757 -2.15%
2015-01-16 0 0.930 0.920 0.930 0.910 0.930 161,000 147,810 0.9181 0.487 0.482 0.487 0.477 0.487 307,453 0.4808 0.00%
2015-01-15 0 0.930 0.920 0.930 0.910 0.930 95,000 87,630 0.9224 0.487 0.482 0.487 0.477 0.487 181,416 0.4830 0.00%
2015-01-14 0 0.930 0.920 0.940 0.920 0.940 1,046,000 972,720 0.9299 0.487 0.482 0.492 0.482 0.492 1,997,490 0.4870 -1.06%
2015-01-13 0 0.940 0.930 0.940 0.920 0.940 902,000 834,920 0.9256 0.492 0.487 0.492 0.482 0.492 1,722,501 0.4847 2.17%
2015-01-12 0 0.920 0.910 0.920 0.910 0.930 732,000 669,820 0.9151 0.482 0.477 0.482 0.477 0.487 1,397,861 0.4792 0.00%
2015-01-09 0 0.920 0.910 0.920 0.900 0.920 334,000 304,240 0.9109 0.482 0.477 0.482 0.471 0.482 637,822 0.4770 1.10%
2015-01-08 0 0.910 0.910 0.920 0.900 0.910 1,526,000 1,387,580 0.9093 0.477 0.477 0.482 0.471 0.477 2,914,120 0.4762 1.11%
2015-01-07 0 0.900 0.900 0.910 0.900 0.920 745,000 677,940 0.9100 0.471 0.471 0.477 0.471 0.482 1,422,686 0.4765 -1.10%
2015-01-06 0 0.910 0.900 0.910 0.890 0.910 210,000 188,180 0.8961 0.477 0.471 0.477 0.466 0.477 401,026 0.4692 0.00%
2015-01-05 0 0.910 0.900 0.910 0.880 0.910 903,000 811,530 0.8987 0.477 0.471 0.477 0.461 0.477 1,724,410 0.4706 1.11%
2015-01-02 0 0.900 0.890 0.900 0.890 0.900 520,000 463,780 0.8919 0.471 0.466 0.471 0.466 0.471 993,016 0.4670 1.12%
2014-12-31 0 0.890 0.880 0.890 0.890 0.900 286,000 254,580 0.8901 0.466 0.461 0.466 0.466 0.471 546,159 0.4661 0.00%
2014-12-30 0 0.890 0.880 0.890 0.880 0.890 374,000 331,060 0.8852 0.466 0.461 0.466 0.461 0.466 714,208 0.4635 1.14%
2014-12-29 0 0.880 0.880 0.900 0.880 0.890 644,000 568,880 0.8834 0.461 0.461 0.471 0.461 0.466 1,229,812 0.4626 0.00%
2014-12-24 0 0.880 0.880 0.890 0.880 0.890 479,000 422,230 0.8815 0.461 0.461 0.466 0.461 0.466 914,720 0.4616 -1.12%
2014-12-23 0 0.890 0.880 0.890 0.880 0.890 753,000 664,500 0.8825 0.466 0.461 0.466 0.461 0.466 1,437,963 0.4621 -1.11%
2014-12-22 0 0.900 0.880 0.900 0.880 0.900 633,000 563,360 0.8900 0.471 0.461 0.471 0.461 0.471 1,208,806 0.4660 0.00%
2014-12-19 0 0.900 0.890 0.900 0.880 0.900 1,785,000 1,585,120 0.8880 0.471 0.466 0.471 0.461 0.471 3,408,718 0.4650 -1.10%
2014-12-18 0 0.910 0.900 0.910 0.890 0.940 3,069,000 2,803,150 0.9134 0.477 0.471 0.477 0.466 0.492 5,860,703 0.4783 -4.21%
2014-12-17 0 0.950 0.940 0.950 0.930 0.950 572,000 538,080 0.9407 0.497 0.492 0.497 0.487 0.497 1,092,317 0.4926 -1.04%
2014-12-16 0 0.960 0.950 0.970 0.950 0.960 646,000 614,520 0.9513 0.503 0.497 0.508 0.497 0.503 1,233,631 0.4981 0.00%
2014-12-15 0 0.960 0.950 0.960 0.940 0.960 314,000 297,620 0.9478 0.503 0.497 0.503 0.492 0.503 599,629 0.4963 -1.03%
2014-12-12 0 0.970 0.950 0.970 0.960 0.970 88,000 84,660 0.9620 0.508 0.497 0.508 0.503 0.508 168,049 0.5038 0.00%
2014-12-11 0 0.970 0.960 0.970 0.950 0.970 728,000 692,040 0.9506 0.508 0.503 0.508 0.497 0.508 1,390,222 0.4978 -1.02%
2014-12-10 0 0.980 0.970 0.980 0.950 0.980 590,000 569,020 0.9644 0.513 0.508 0.513 0.497 0.513 1,126,691 0.5050 0.51%
2014-12-09 0 1.010 1.000 1.010 1.000 1.010 668,000 674,420 1.0096 0.511 0.506 0.511 0.506 0.511 1,321,436 0.5104 0.00%
2014-12-08 0 1.010 1.000 1.020 1.000 1.020 6,024,000 6,030,520 1.0011 0.511 0.506 0.516 0.506 0.516 11,916,660 0.5061 1.00%
2014-12-05 0 1.000 0.990 1.000 0.990 1.000 308,000 305,120 0.9906 0.506 0.500 0.506 0.500 0.506 609,285 0.5008 1.01%
2014-12-04 0 0.990 0.990 1.000 0.980 1.000 396,000 392,900 0.9922 0.500 0.500 0.506 0.495 0.506 783,366 0.5016 0.00%
2014-12-03 0 0.990 0.990 1.000 0.990 1.010 660,000 656,120 0.9941 0.500 0.500 0.506 0.500 0.511 1,305,610 0.5025 -1.00%
2014-12-02 0 1.000 0.990 1.000 0.980 1.000 692,000 687,660 0.9937 0.506 0.500 0.506 0.495 0.506 1,368,912 0.5023 1.01%
2014-12-01 0 0.990 0.980 0.990 0.980 1.000 689,000 681,990 0.9898 0.500 0.495 0.500 0.495 0.506 1,362,978 0.5004 -1.00%
2014-11-28 0 1.000 0.990 1.000 0.980 1.000 838,000 828,880 0.9891 0.506 0.500 0.506 0.495 0.506 1,657,729 0.5000 2.04%
2014-11-27 0 0.980 0.970 0.990 0.970 0.990 2,300,000 2,255,000 0.9804 0.495 0.490 0.500 0.490 0.500 4,549,854 0.4956 -1.01%
2014-11-26 0 0.990 0.980 0.990 0.970 0.990 1,121,000 1,096,550 0.9782 0.500 0.495 0.500 0.490 0.500 2,217,559 0.4945 1.02%
2014-11-25 0 0.980 0.970 0.980 0.970 0.980 150,000 145,740 0.9716 0.495 0.490 0.495 0.490 0.495 296,730 0.4912 0.00%
2014-11-24 0 0.980 0.970 0.990 0.980 0.990 249,000 244,480 0.9818 0.495 0.490 0.500 0.495 0.500 492,571 0.4963 -1.01%
2014-11-21 0 0.990 0.980 0.990 0.960 0.990 598,742 581,986 0.9720 0.500 0.495 0.500 0.485 0.500 1,184,430 0.4914 1.02%
2014-11-20 0 0.980 0.970 0.980 0.960 0.980 624,000 605,220 0.9699 0.495 0.490 0.495 0.485 0.495 1,234,395 0.4903 0.00%
2014-11-19 0 0.980 0.960 0.980 0.930 0.990 722,520 693,538 0.9599 0.495 0.485 0.495 0.470 0.500 1,429,287 0.4852 0.00%
2014-11-18 0 0.980 0.960 0.980 0.980 0.990 586,000 575,720 0.9825 0.495 0.485 0.495 0.495 0.500 1,159,224 0.4966 0.00%
2014-11-17 0 0.980 0.970 0.980 0.970 1.010 370,000 369,680 0.9991 0.495 0.490 0.495 0.490 0.511 731,933 0.5051 0.00%
2014-11-14 0 0.980 0.980 0.990 0.970 1.050 2,562,000 2,544,960 0.9933 0.495 0.495 0.500 0.490 0.531 5,068,141 0.5021 -0.68%
2014-11-13 0 1.230 1.230 1.240 1.210 1.240 2,686,000 3,277,180 1.2201 0.499 0.499 0.503 0.491 0.503 6,623,846 0.4948 0.82%
2014-11-12 0 1.220 1.200 1.220 1.200 1.220 968,000 1,168,140 1.2068 0.495 0.487 0.495 0.487 0.495 2,387,149 0.4893 0.83%
2014-11-11 0 1.210 1.210 1.220 1.210 1.220 448,000 543,440 1.2130 0.491 0.491 0.495 0.491 0.495 1,104,796 0.4919 -1.63%
2014-11-10 0 1.230 1.220 1.230 1.220 1.240 926,000 1,137,740 1.2287 0.499 0.495 0.499 0.495 0.503 2,283,575 0.4982 0.82%
2014-11-07 0 1.220 1.210 1.220 1.210 1.280 650,000 802,020 1.2339 0.495 0.491 0.495 0.491 0.519 1,602,941 0.5003 0.00%
2014-11-06 0 1.220 1.210 1.220 1.220 1.220 300,000 366,000 1.2200 0.495 0.491 0.495 0.495 0.495 739,819 0.4947 0.00%
2014-11-05 0 1.220 1.220 1.230 1.220 1.230 194,000 236,940 1.2213 0.495 0.495 0.499 0.495 0.499 478,416 0.4953 0.00%
2014-11-04 0 1.220 1.230 1.240 1.210 1.240 664,000 809,920 1.2198 0.495 0.499 0.503 0.491 0.503 1,637,466 0.4946 -1.61%
2014-11-03 0 1.240 1.230 1.240 1.220 1.250 538,000 663,380 1.2330 0.503 0.499 0.503 0.495 0.507 1,326,742 0.5000 1.64%
2014-10-31 0 1.220 1.210 1.220 1.200 1.220 240,000 290,100 1.2088 0.495 0.491 0.495 0.487 0.495 591,855 0.4902 0.00%
2014-10-30 0 1.220 1.190 1.220 1.200 1.220 248,000 299,500 1.2077 0.495 0.483 0.495 0.487 0.495 611,584 0.4897 0.83%
2014-10-29 0 1.210 1.190 1.220 1.180 1.210 600,080 718,196 1.1968 0.491 0.483 0.495 0.478 0.491 1,479,835 0.4853 0.83%
2014-10-28 0 1.200 1.180 1.200 1.170 1.200 256,000 302,900 1.1832 0.487 0.478 0.487 0.474 0.487 631,312 0.4798 0.00%
2014-10-27 0 1.200 1.170 1.200 1.170 1.200 616,000 728,240 1.1822 0.487 0.474 0.487 0.474 0.487 1,519,095 0.4794 0.00%
2014-10-24 0 1.200 1.190 1.200 1.180 1.200 498,000 589,160 1.1831 0.487 0.483 0.487 0.478 0.487 1,228,100 0.4797 1.69%
2014-10-23 0 1.180 1.170 1.180 1.170 1.180 462,000 543,120 1.1756 0.478 0.474 0.478 0.474 0.478 1,139,321 0.4767 0.85%
2014-10-22 0 1.170 1.170 1.180 1.170 1.180 418,000 490,540 1.1735 0.474 0.474 0.478 0.474 0.478 1,030,815 0.4759 0.00%
2014-10-21 0 1.170 1.160 1.180 1.170 1.170 262,000 306,540 1.1700 0.474 0.470 0.478 0.474 0.474 646,109 0.4744 0.00%
2014-10-20 0 1.170 1.160 1.180 1.160 1.170 122,000 142,540 1.1684 0.474 0.470 0.478 0.470 0.474 300,860 0.4738 0.00%
2014-10-17 0 1.170 1.160 1.180 1.160 1.180 534,000 624,000 1.1685 0.474 0.470 0.478 0.470 0.478 1,316,878 0.4738 -0.85%
2014-10-16 0 1.180 1.170 1.190 1.170 1.180 170,000 199,380 1.1728 0.478 0.474 0.483 0.474 0.478 419,231 0.4756 0.00%
2014-10-15 0 1.180 1.180 1.190 1.170 1.180 404,000 475,760 1.1776 0.478 0.478 0.483 0.474 0.478 996,290 0.4775 0.00%
2014-10-14 0 1.180 1.180 1.190 1.170 1.190 148,000 174,660 1.1801 0.478 0.478 0.483 0.474 0.483 364,977 0.4786 0.85%
2014-10-13 0 1.170 1.160 1.200 1.150 1.180 324,000 378,620 1.1686 0.474 0.470 0.487 0.466 0.478 799,005 0.4739 0.00%
2014-10-10 0 1.170 1.170 1.190 1.170 1.200 592,000 699,220 1.1811 0.474 0.474 0.483 0.474 0.487 1,459,910 0.4789 -1.68%
2014-10-09 0 1.190 1.190 1.210 1.190 1.210 742,000 889,340 1.1986 0.483 0.483 0.491 0.483 0.491 1,829,819 0.4860 -0.83%
2014-10-08 0 1.200 1.200 1.210 1.170 1.210 252,000 300,280 1.1916 0.487 0.487 0.491 0.474 0.491 621,448 0.4832 -0.83%
2014-10-07 0 1.210 1.210 1.220 1.200 1.220 1,564,000 1,891,240 1.2092 0.491 0.491 0.495 0.487 0.495 3,856,923 0.4903 2.54%
2014-10-06 0 1.180 1.170 1.180 1.140 1.180 1,200,000 1,400,900 1.1674 0.478 0.474 0.478 0.462 0.478 2,959,276 0.4734 2.61%
2014-10-03 0 1.150 1.140 1.150 1.100 1.150 1,454,000 1,625,520 1.1180 0.466 0.462 0.466 0.446 0.466 3,585,656 0.4533 0.88%
2014-09-30 0 1.140 1.130 1.150 1.100 1.160 2,376,000 2,689,260 1.1318 0.462 0.458 0.466 0.446 0.470 5,859,367 0.4590 -3.39%
2014-09-29 0 1.180 1.170 1.180 1.150 1.210 2,348,000 2,743,320 1.1684 0.478 0.474 0.478 0.466 0.491 5,790,317 0.4738 -3.28%
2014-09-26 0 1.220 1.210 1.220 1.200 1.220 2,068,000 2,497,140 1.2075 0.495 0.491 0.495 0.487 0.495 5,099,819 0.4897 -0.81%
2014-09-25 0 1.230 1.220 1.230 1.160 1.260 10,414,000 12,733,600 1.2227 0.499 0.495 0.499 0.470 0.511 25,681,584 0.4958 -9.56%
2014-09-24 0 1.360 1.360 1.370 1.350 1.380 1,658,000 2,260,760 1.3635 0.551 0.551 0.556 0.547 0.560 4,088,733 0.5529 -0.73%
2014-09-23 0 1.370 1.350 1.360 1.330 1.390 2,628,720 3,546,737 1.3492 0.556 0.547 0.551 0.539 0.564 6,482,590 0.5471 2.24%
2014-09-22 0 1.340 1.330 1.340 1.330 1.350 590,000 786,400 1.3329 0.543 0.539 0.543 0.539 0.547 1,454,977 0.5405 0.00%
2014-09-19 0 1.340 1.330 1.340 1.330 1.350 362,000 484,640 1.3388 0.543 0.539 0.543 0.539 0.547 892,715 0.5429 0.00%
2014-09-18 0 1.340 1.330 1.340 1.330 1.340 924,000 1,234,760 1.3363 0.543 0.539 0.543 0.539 0.543 2,278,643 0.5419 0.00%
2014-09-17 0 1.340 1.330 1.340 1.320 1.340 360,000 479,580 1.3322 0.543 0.539 0.543 0.535 0.543 887,783 0.5402 0.00%
2014-09-16 0 1.340 1.330 1.340 1.330 1.340 244,000 325,120 1.3325 0.543 0.539 0.543 0.539 0.543 601,719 0.5403 0.00%
2014-09-15 0 1.340 1.330 1.340 1.330 1.340 184,000 245,640 1.3350 0.543 0.539 0.543 0.539 0.543 453,756 0.5413 0.75%
2014-09-12 0 1.330 1.330 1.340 1.330 1.340 164,000 218,680 1.3334 0.539 0.539 0.543 0.539 0.543 404,434 0.5407 0.00%
2014-09-11 0 1.330 1.330 1.340 1.330 1.340 370,000 492,160 1.3302 0.539 0.539 0.543 0.539 0.543 912,443 0.5394 -0.75%
2014-09-10 0 1.340 1.320 1.340 1.320 1.340 168,000 222,800 1.3262 0.543 0.535 0.543 0.535 0.543 414,299 0.5378 0.00%
2014-09-08 0 1.340 1.340 1.350 1.330 1.350 316,000 422,480 1.3370 0.543 0.543 0.547 0.539 0.547 779,276 0.5421 0.75%
2014-09-05 0 1.330 1.320 1.330 1.310 1.350 564,000 746,920 1.3243 0.539 0.535 0.539 0.531 0.547 1,390,860 0.5370 -0.75%
2014-09-04 0 1.340 1.330 1.340 1.330 1.370 672,800 900,792 1.3389 0.543 0.539 0.543 0.539 0.556 1,659,167 0.5429 -0.74%
2014-09-03 0 1.350 1.340 1.350 1.330 1.350 496,000 665,300 1.3413 0.547 0.543 0.547 0.539 0.547 1,223,167 0.5439 0.75%
2014-09-02 0 1.340 1.330 1.350 1.320 1.340 248,000 331,020 1.3348 0.543 0.539 0.547 0.535 0.543 611,584 0.5413 0.75%
2014-09-01 0 1.330 1.320 1.330 1.320 1.340 440,000 586,880 1.3338 0.539 0.535 0.539 0.535 0.543 1,085,068 0.5409 0.00%
2014-08-29 0 1.330 1.320 1.330 1.300 1.340 796,200 1,052,628 1.3221 0.539 0.535 0.539 0.527 0.543 1,963,480 0.5361 0.76%
2014-08-28 0 1.320 1.310 1.320 1.320 1.350 808,000 1,079,860 1.3365 0.535 0.531 0.535 0.535 0.547 1,992,579 0.5419 -2.22%
2014-08-27 0 1.350 1.340 1.350 1.330 1.360 1,228,000 1,653,980 1.3469 0.547 0.543 0.547 0.539 0.551 3,028,326 0.5462 0.00%
2014-08-26 0 1.350 1.340 1.350 1.340 1.360 980,000 1,319,320 1.3462 0.547 0.543 0.547 0.543 0.551 2,416,742 0.5459 0.86%
2014-08-25 0 1.380 1.380 1.400 1.370 1.400 1,722,000 2,380,880 1.3826 0.543 0.543 0.551 0.539 0.551 4,378,225 0.5438 0.00%
2014-08-22 0 1.380 1.370 1.380 1.360 1.380 1,100,000 1,505,480 1.3686 0.543 0.539 0.543 0.535 0.543 2,796,776 0.5383 1.47%
2014-08-21 0 1.360 1.360 1.370 1.360 1.370 608,000 828,440 1.3626 0.535 0.535 0.539 0.535 0.539 1,545,854 0.5359 -0.73%
2014-08-20 0 1.370 1.360 1.370 1.360 1.380 274,000 375,180 1.3693 0.539 0.535 0.539 0.535 0.543 696,651 0.5385 0.00%
2014-08-19 0 1.370 1.370 1.380 1.360 1.380 476,000 652,140 1.3700 0.539 0.539 0.543 0.535 0.543 1,210,241 0.5389 -0.72%
2014-08-18 0 1.380 1.360 1.380 1.350 1.380 636,000 868,580 1.3657 0.543 0.535 0.543 0.531 0.543 1,617,045 0.5371 0.00%
2014-08-15 0 1.380 1.370 1.380 1.360 1.380 760,000 1,038,040 1.3658 0.543 0.539 0.543 0.535 0.543 1,932,318 0.5372 1.47%
2014-08-14 0 1.360 1.360 1.380 1.350 1.380 964,000 1,314,860 1.3640 0.535 0.535 0.543 0.531 0.543 2,450,993 0.5365 -1.45%
2014-08-13 0 1.380 1.360 1.380 1.360 1.380 742,000 1,010,060 1.3613 0.543 0.535 0.543 0.535 0.543 1,886,552 0.5354 0.73%
2014-08-12 0 1.370 1.370 1.380 1.350 1.380 1,180,000 1,610,380 1.3647 0.539 0.539 0.543 0.531 0.543 3,000,178 0.5368 0.74%
2014-08-11 0 1.360 1.350 1.360 1.350 1.360 646,000 872,860 1.3512 0.535 0.531 0.535 0.531 0.535 1,642,470 0.5314 1.49%
2014-08-08 0 1.340 1.340 1.350 1.330 1.340 1,158,000 1,544,360 1.3336 0.527 0.527 0.531 0.523 0.527 2,944,242 0.5245 0.00%
2014-08-07 0 1.340 1.340 1.350 1.340 1.350 168,000 225,460 1.3420 0.527 0.527 0.531 0.527 0.531 427,144 0.5278 -0.74%
2014-08-06 0 1.350 1.350 1.360 1.340 1.360 606,640 816,138 1.3453 0.531 0.531 0.535 0.527 0.535 1,542,396 0.5291 0.00%
2014-08-05 0 1.350 1.350 1.360 1.340 1.350 280,000 377,420 1.3479 0.531 0.531 0.535 0.527 0.531 711,907 0.5302 0.00%
2014-08-04 0 1.350 1.340 1.350 1.340 1.360 638,000 861,220 1.3499 0.531 0.527 0.531 0.527 0.535 1,622,130 0.5309 0.00%
2014-08-01 0 1.350 1.340 1.350 1.340 1.360 362,000 486,880 1.3450 0.531 0.527 0.531 0.527 0.535 920,393 0.5290 0.75%
2014-07-31 0 1.340 1.340 1.350 1.340 1.360 436,000 590,660 1.3547 0.527 0.527 0.531 0.527 0.535 1,108,540 0.5328 -1.47%
2014-07-30 0 1.360 1.350 1.360 1.340 1.360 452,000 611,020 1.3518 0.535 0.531 0.535 0.527 0.535 1,149,221 0.5317 0.00%
2014-07-29 0 1.360 1.350 1.360 1.340 1.360 276,000 372,460 1.3495 0.535 0.531 0.535 0.527 0.535 701,736 0.5308 0.00%
2014-07-28 0 1.360 1.350 1.360 1.350 1.360 908,000 1,227,040 1.3514 0.535 0.531 0.535 0.531 0.535 2,308,611 0.5315 0.00%
2014-07-25 0 1.360 1.340 1.360 1.340 1.360 318,000 429,520 1.3507 0.535 0.527 0.535 0.527 0.535 808,522 0.5312 0.74%
2014-07-24 0 1.350 1.350 1.360 1.350 1.360 136,000 183,620 1.3501 0.531 0.531 0.535 0.531 0.535 345,783 0.5310 0.75%
2014-07-23 0 1.340 1.350 1.360 1.340 1.360 632,000 849,180 1.3436 0.527 0.531 0.535 0.527 0.535 1,606,875 0.5285 -1.47%
2014-07-22 0 1.360 1.340 1.360 1.340 1.360 868,000 1,173,200 1.3516 0.535 0.527 0.535 0.527 0.535 2,206,910 0.5316 0.00%
2014-07-21 0 1.360 1.350 1.360 1.340 1.370 452,000 610,360 1.3504 0.535 0.531 0.535 0.527 0.539 1,149,221 0.5311 0.74%
2014-07-18 0 1.350 1.350 1.370 1.350 1.370 530,000 722,260 1.3628 0.531 0.531 0.539 0.531 0.539 1,347,537 0.5360 0.00%
2014-07-17 0 1.350 1.350 1.360 1.350 1.370 206,000 279,660 1.3576 0.531 0.531 0.535 0.531 0.539 523,760 0.5339 -1.46%
2014-07-16 0 1.370 1.360 1.370 1.350 1.370 1,090,000 1,481,900 1.3595 0.539 0.535 0.539 0.531 0.539 2,771,350 0.5347 1.48%
2014-07-15 0 1.350 1.350 1.360 1.350 1.370 452,000 611,720 1.3534 0.531 0.531 0.535 0.531 0.539 1,149,221 0.5323 -0.74%
2014-07-14 0 1.360 1.350 1.360 1.350 1.360 546,000 741,400 1.3579 0.535 0.531 0.535 0.531 0.535 1,388,218 0.5341 0.74%
2014-07-11 0 1.350 1.350 1.360 1.350 1.360 522,000 706,780 1.3540 0.531 0.531 0.535 0.531 0.535 1,327,197 0.5325 -0.74%
2014-07-10 0 1.360 1.350 1.360 1.350 1.370 564,000 763,900 1.3544 0.535 0.531 0.535 0.531 0.539 1,433,983 0.5327 0.74%
2014-07-09 0 1.350 1.340 1.360 1.340 1.370 824,000 1,111,780 1.3492 0.531 0.527 0.535 0.527 0.539 2,095,039 0.5307 -1.46%
2014-07-08 0 1.370 1.360 1.370 1.360 1.380 720,000 982,600 1.3647 0.539 0.535 0.539 0.535 0.543 1,830,617 0.5368 0.00%
2014-07-07 0 1.370 1.370 1.380 1.350 1.390 764,000 1,045,340 1.3682 0.539 0.539 0.543 0.531 0.547 1,942,488 0.5381 0.74%
2014-07-04 0 1.360 1.360 1.370 1.350 1.390 816,000 1,115,260 1.3667 0.535 0.535 0.539 0.531 0.547 2,074,699 0.5376 -0.73%
2014-07-03 0 1.370 1.370 1.380 1.370 1.390 548,000 751,880 1.3720 0.539 0.539 0.543 0.539 0.547 1,393,303 0.5396 0.74%
2014-07-02 0 1.360 1.360 1.370 1.300 1.450 4,998,000 6,784,060 1.3574 0.535 0.535 0.539 0.511 0.570 12,707,532 0.5339 -6.21%
2014-06-30 0 1.450 1.430 1.450 1.430 1.450 2,610,000 3,754,860 1.4386 0.570 0.562 0.570 0.562 0.570 6,635,986 0.5658 1.40%
2014-06-27 0 1.430 1.420 1.430 1.400 1.430 1,214,000 1,718,060 1.4152 0.562 0.559 0.562 0.551 0.562 3,086,623 0.5566 1.42%
2014-06-26 0 1.410 1.410 1.420 1.390 1.420 1,124,000 1,579,220 1.4050 0.555 0.555 0.559 0.547 0.559 2,857,796 0.5526 1.44%
2014-06-25 0 1.390 1.390 1.400 1.390 1.410 878,000 1,225,900 1.3962 0.547 0.547 0.551 0.547 0.555 2,232,336 0.5492 -1.42%
2014-06-24 0 1.410 1.400 1.410 1.400 1.430 734,000 1,035,540 1.4108 0.555 0.551 0.555 0.551 0.562 1,866,212 0.5549 -0.70%
2014-06-23 0 1.420 1.410 1.420 1.410 1.440 1,644,000 2,340,900 1.4239 0.559 0.555 0.559 0.555 0.566 4,179,908 0.5600 1.43%
2014-06-20 0 1.400 1.390 1.400 1.380 1.420 1,694,000 2,366,340 1.3969 0.551 0.547 0.551 0.543 0.559 4,307,035 0.5494 0.00%
2014-06-19 0 1.400 1.390 1.400 1.300 1.480 6,064,000 8,539,680 1.4083 0.551 0.547 0.551 0.511 0.582 15,417,862 0.5539 6.06%
2014-06-18 0 1.320 1.320 1.330 1.300 1.350 1,244,000 1,663,220 1.3370 0.519 0.519 0.523 0.511 0.531 3,162,899 0.5259 1.54%
2014-06-17 0 1.300 1.300 1.310 1.290 1.310 590,000 770,980 1.3067 0.511 0.511 0.515 0.507 0.515 1,500,089 0.5140 0.78%
2014-06-16 0 1.290 1.290 1.310 1.290 1.310 380,000 494,200 1.3005 0.507 0.507 0.515 0.507 0.515 966,159 0.5115 -1.53%
2014-06-13 0 1.310 1.300 1.310 1.290 1.310 256,000 334,340 1.3060 0.515 0.511 0.515 0.507 0.515 650,886 0.5137 0.77%
2014-06-12 0 1.300 1.300 1.320 1.290 1.320 192,000 250,980 1.3072 0.511 0.511 0.519 0.507 0.519 488,164 0.5141 0.00%
2014-06-11 0 1.300 1.300 1.310 1.290 1.310 266,000 345,960 1.3006 0.511 0.511 0.515 0.507 0.515 676,311 0.5115 0.78%
2014-06-10 0 1.290 1.290 1.300 1.290 1.310 174,000 224,800 1.2920 0.507 0.507 0.511 0.507 0.515 442,399 0.5081 -0.77%
2014-06-09 0 1.300 1.300 1.320 1.300 1.310 186,000 242,400 1.3032 0.511 0.511 0.519 0.511 0.515 472,909 0.5126 -0.76%
2014-06-06 0 1.310 1.310 1.320 1.280 1.320 271,000 353,360 1.3039 0.515 0.515 0.519 0.503 0.519 689,024 0.5128 0.77%
2014-06-05 0 1.300 1.300 1.320 1.300 1.320 112,000 147,480 1.3168 0.511 0.511 0.519 0.511 0.519 284,763 0.5179 -0.76%
2014-06-04 0 1.310 1.310 1.320 1.310 1.330 462,000 609,060 1.3183 0.515 0.515 0.519 0.515 0.523 1,174,646 0.5185 0.00%
2014-06-03 0 1.310 1.310 1.320 1.300 1.340 900,000 1,181,900 1.3132 0.515 0.515 0.519 0.511 0.527 2,288,271 0.5165 2.34%
2014-05-30 0 1.280 1.280 1.300 1.270 1.300 702,000 903,300 1.2868 0.503 0.503 0.511 0.500 0.511 1,784,851 0.5061 -0.78%
2014-05-29 0 1.290 1.290 1.300 1.270 1.290 834,000 1,072,360 1.2858 0.507 0.507 0.511 0.500 0.507 2,120,464 0.5057 2.38%
2014-05-28 0 1.260 1.260 1.280 1.260 1.280 106,000 134,760 1.2713 0.496 0.496 0.503 0.496 0.503 269,507 0.5000 0.00%
2014-05-27 0 1.260 1.260 1.280 1.260 1.280 144,000 183,000 1.2708 0.496 0.496 0.503 0.496 0.503 366,123 0.4998 -1.56%
2014-05-26 0 1.280 1.260 1.280 1.260 1.280 120,000 152,300 1.2692 0.503 0.496 0.503 0.496 0.503 305,103 0.4992 1.59%
2014-05-23 0 1.260 1.260 1.270 1.260 1.280 216,000 272,640 1.2622 0.496 0.496 0.500 0.496 0.503 549,185 0.4964 0.80%
2014-05-22 0 1.250 1.250 1.270 1.240 1.250 330,000 412,380 1.2496 0.492 0.492 0.500 0.488 0.492 839,033 0.4915 -0.79%
2014-05-21 0 1.260 1.250 1.260 1.240 1.260 90,000 112,860 1.2540 0.496 0.492 0.496 0.488 0.496 228,827 0.4932 0.80%
2014-05-20 0 1.250 1.250 1.260 1.240 1.260 456,000 570,180 1.2504 0.492 0.492 0.496 0.488 0.496 1,159,391 0.4918 0.00%
2014-05-19 0 1.250 1.250 1.260 1.250 1.260 230,000 288,780 1.2556 0.492 0.492 0.496 0.492 0.496 584,780 0.4938 -0.79%
2014-05-16 0 1.260 1.250 1.270 1.240 1.270 94,000 119,080 1.2668 0.496 0.492 0.500 0.488 0.500 238,997 0.4982 -0.79%
2014-05-15 0 1.270 1.270 1.280 1.270 1.270 54,000 68,580 1.2700 0.500 0.500 0.503 0.500 0.500 137,296 0.4995 0.00%
2014-05-14 0 1.270 1.270 1.280 1.270 1.270 84,000 106,680 1.2700 0.500 0.500 0.503 0.500 0.500 213,572 0.4995 0.00%
2014-05-13 0 1.270 1.270 1.280 1.260 1.270 336,000 426,000 1.2679 0.500 0.500 0.503 0.496 0.500 854,288 0.4987 0.00%
2014-05-12 0 1.270 1.260 1.270 1.260 1.270 204,000 258,640 1.2678 0.500 0.496 0.500 0.496 0.500 518,675 0.4987 0.79%
2014-05-09 0 1.260 1.250 1.260 1.250 1.260 220,000 276,060 1.2548 0.496 0.492 0.496 0.492 0.496 559,355 0.4935 -0.79%
2014-05-08 0 1.270 1.250 1.270 1.250 1.270 200,000 251,780 1.2589 0.500 0.492 0.500 0.492 0.500 508,505 0.4951 0.00%
2014-05-07 0 1.270 1.260 1.270 1.260 1.270 238,000 300,660 1.2633 0.500 0.496 0.500 0.496 0.500 605,121 0.4969 0.00%
2014-05-05 0 1.270 1.260 1.270 1.270 1.270 202,000 256,540 1.2700 0.500 0.496 0.500 0.500 0.500 513,590 0.4995 0.79%
2014-05-02 0 1.260 1.260 1.270 1.240 1.270 114,000 143,820 1.2616 0.496 0.496 0.500 0.488 0.500 289,848 0.4962 -0.79%
2014-04-30 0 1.270 1.250 1.270 1.260 1.270 116,000 146,180 1.2602 0.500 0.492 0.500 0.496 0.500 294,933 0.4956 0.00%
2014-04-29 0 1.270 1.260 1.270 1.250 1.270 214,000 268,820 1.2562 0.500 0.496 0.500 0.492 0.500 544,100 0.4941 0.79%
2014-04-28 0 1.260 1.250 1.260 1.250 1.270 362,130 456,158 1.2597 0.496 0.492 0.496 0.492 0.500 920,724 0.4954 -1.56%
2014-04-25 0 1.280 1.270 1.280 1.260 1.280 688,000 874,060 1.2704 0.503 0.500 0.503 0.496 0.503 1,749,256 0.4997 0.00%
2014-04-24 0 1.280 1.270 1.290 1.270 1.280 158,000 201,580 1.2758 0.503 0.500 0.507 0.500 0.503 401,719 0.5018 0.00%
2014-04-23 0 1.280 1.270 1.280 1.270 1.280 288,000 368,560 1.2797 0.503 0.500 0.503 0.500 0.503 732,247 0.5033 -0.78%
2014-04-22 0 1.290 1.270 1.290 1.270 1.290 362,000 464,180 1.2823 0.507 0.500 0.507 0.500 0.507 920,393 0.5043 1.57%
2014-04-17 0 1.270 1.270 1.280 1.270 1.280 130,000 165,720 1.2748 0.500 0.500 0.503 0.500 0.503 330,528 0.5014 -0.78%
2014-04-16 0 1.280 1.270 1.280 1.260 1.280 352,000 448,460 1.2740 0.503 0.500 0.503 0.496 0.503 894,968 0.5011 0.00%
2014-04-15 0 1.280 1.280 1.290 1.260 1.290 606,016 772,959 1.2755 0.503 0.503 0.507 0.496 0.507 1,540,810 0.5017 -0.78%
2014-04-14 0 1.290 1.280 1.290 1.280 1.290 180,000 230,940 1.2830 0.507 0.503 0.507 0.503 0.507 457,654 0.5046 -0.77%
2014-04-11 0 1.300 1.280 1.300 1.270 1.300 278,000 356,160 1.2812 0.511 0.503 0.511 0.500 0.511 706,821 0.5039 0.00%
2014-04-10 0 1.300 1.290 1.300 1.280 1.300 268,000 346,580 1.2932 0.511 0.507 0.511 0.503 0.511 681,396 0.5086 0.00%
2014-04-09 0 1.300 1.290 1.300 1.290 1.300 138,000 178,060 1.2903 0.511 0.507 0.511 0.507 0.511 350,868 0.5075 1.56%
2014-04-08 0 1.280 1.280 1.300 1.280 1.300 472,000 606,860 1.2857 0.503 0.503 0.511 0.503 0.511 1,200,071 0.5057 -1.54%
2014-04-07 0 1.300 1.270 1.300 1.270 1.300 172,000 220,080 1.2795 0.511 0.500 0.511 0.500 0.511 437,314 0.5033 0.00%
2014-04-04 0 1.300 1.280 1.300 1.270 1.300 546,000 697,740 1.2779 0.511 0.503 0.511 0.500 0.511 1,388,218 0.5026 0.00%
2014-04-03 0 1.300 1.290 1.300 1.290 1.320 560,000 726,660 1.2976 0.511 0.507 0.511 0.507 0.519 1,423,813 0.5104 -0.76%
2014-04-02 0 1.310 1.300 1.310 1.300 1.310 774,000 1,012,760 1.3085 0.515 0.511 0.515 0.511 0.515 1,967,913 0.5146 1.55%
2014-04-01 0 1.290 1.290 1.300 1.280 1.320 1,234,000 1,611,380 1.3058 0.507 0.507 0.511 0.503 0.519 3,137,474 0.5136 1.57%
2014-03-31 0 1.270 1.270 1.280 1.250 1.280 624,000 787,640 1.2622 0.500 0.500 0.503 0.492 0.503 1,586,535 0.4965 2.42%
2014-03-28 0 1.240 1.230 1.240 1.220 1.240 306,000 378,640 1.2374 0.488 0.484 0.488 0.480 0.488 778,012 0.4867 0.00%
2014-03-27 0 1.240 1.230 1.250 1.220 1.250 786,000 970,120 1.2342 0.488 0.484 0.492 0.480 0.492 1,998,423 0.4854 0.00%
2014-03-26 0 1.240 1.230 1.240 1.230 1.250 778,000 961,420 1.2358 0.488 0.484 0.488 0.484 0.492 1,978,083 0.4860 0.81%
2014-03-25 0 1.230 1.220 1.230 1.230 1.250 512,000 632,700 1.2357 0.484 0.480 0.484 0.484 0.492 1,301,772 0.4860 -1.60%
2014-03-24 0 1.250 1.240 1.250 1.220 1.250 618,000 762,380 1.2336 0.492 0.488 0.492 0.480 0.492 1,571,279 0.4852 1.63%
2014-03-21 0 1.230 1.220 1.230 1.210 1.230 796,000 973,460 1.2229 0.484 0.480 0.484 0.476 0.484 2,023,849 0.4810 0.82%
2014-03-20 0 1.220 1.220 1.230 1.220 1.240 1,380,000 1,687,040 1.2225 0.480 0.480 0.484 0.480 0.488 3,508,682 0.4808 -1.61%
2014-03-19 0 1.240 1.230 1.250 1.230 1.240 928,206 1,142,963 1.2314 0.488 0.484 0.492 0.484 0.488 2,359,985 0.4843 -0.80%
2014-03-18 0 1.250 1.240 1.250 1.220 1.260 2,062,000 2,551,820 1.2375 0.492 0.488 0.492 0.480 0.496 5,242,683 0.4867 0.81%
2014-03-17 0 1.240 1.230 1.240 1.230 1.260 1,288,000 1,600,780 1.2428 0.488 0.484 0.488 0.484 0.496 3,274,770 0.4888 -1.59%
2014-03-14 0 1.260 1.250 1.260 1.250 1.270 1,094,000 1,376,960 1.2586 0.496 0.492 0.496 0.492 0.500 2,781,521 0.4950 -2.33%
2014-03-13 0 1.290 1.280 1.290 1.270 1.290 416,206 534,179 1.2834 0.507 0.503 0.507 0.500 0.507 1,058,213 0.5048 -0.77%
2014-03-12 0 1.300 1.280 1.300 1.280 1.300 554,000 713,460 1.2878 0.511 0.503 0.511 0.503 0.511 1,408,558 0.5065 -0.76%
2014-03-11 0 1.310 1.290 1.310 1.300 1.310 280,000 364,220 1.3008 0.515 0.507 0.515 0.511 0.515 711,907 0.5116 0.77%
2014-03-10 0 1.300 1.290 1.300 1.290 1.300 1,020,000 1,320,760 1.2949 0.511 0.507 0.511 0.507 0.511 2,593,374 0.5093 -0.76%
2014-03-07 0 1.310 1.290 1.310 1.290 1.320 1,758,000 2,291,100 1.3032 0.515 0.507 0.515 0.507 0.519 4,469,756 0.5126 -0.76%
2014-03-06 0 1.320 1.310 1.320 1.310 1.330 974,000 1,278,460 1.3126 0.519 0.515 0.519 0.515 0.523 2,476,418 0.5163 -0.75%
2014-03-05 0 1.330 1.310 1.330 - - 0 0 - 0.523 0.515 0.523 - - 0 - 0.00%
2014-03-04 0 1.330 1.310 1.330 1.320 1.330 576,000 760,680 1.3206 0.523 0.515 0.523 0.519 0.523 1,464,493 0.5194 -0.75%
2014-03-03 0 1.340 1.320 1.340 1.310 1.340 442,000 583,800 1.3208 0.527 0.519 0.527 0.515 0.527 1,123,795 0.5195 1.52%
2014-02-28 0 1.320 1.310 1.320 1.310 1.330 334,000 439,300 1.3153 0.519 0.515 0.519 0.515 0.523 849,203 0.5173 -1.49%
2014-02-27 0 1.340 1.320 1.340 1.310 1.340 472,000 625,820 1.3259 0.527 0.519 0.527 0.515 0.527 1,200,071 0.5215 0.75%
2014-02-26 0 1.330 1.310 1.330 1.310 1.330 768,000 1,010,900 1.3163 0.523 0.515 0.523 0.515 0.523 1,952,658 0.5177 0.00%
2014-02-25 0 1.330 1.320 1.330 1.310 1.330 326,000 430,820 1.3215 0.523 0.519 0.523 0.515 0.523 828,863 0.5198 -0.75%
2014-02-24 0 1.340 1.330 1.340 1.330 1.340 446,000 594,920 1.3339 0.527 0.523 0.527 0.523 0.527 1,133,965 0.5246 -1.47%
2014-02-21 0 1.360 1.330 1.360 1.330 1.360 558,000 744,960 1.3351 0.535 0.523 0.535 0.523 0.535 1,418,728 0.5251 0.74%
2014-02-20 0 1.350 1.340 1.350 1.330 1.350 762,000 1,017,900 1.3358 0.531 0.527 0.531 0.523 0.531 1,937,403 0.5254 -0.74%
2014-02-19 0 1.360 1.340 1.360 1.340 1.360 162,000 217,500 1.3426 0.535 0.527 0.535 0.527 0.535 411,889 0.5281 0.00%
2014-02-18 0 1.360 1.350 1.360 1.350 1.360 862,000 1,167,840 1.3548 0.535 0.531 0.535 0.531 0.535 2,191,655 0.5329 -0.73%
2014-02-17 0 1.370 1.350 1.370 1.350 1.370 342,000 464,600 1.3585 0.539 0.531 0.539 0.531 0.539 869,543 0.5343 0.00%
2014-02-14 0 1.370 1.350 1.370 1.360 1.370 252,000 342,920 1.3608 0.539 0.531 0.539 0.535 0.539 640,716 0.5352 0.00%
2014-02-13 0 1.370 1.360 1.370 1.360 1.380 448,000 612,120 1.3663 0.539 0.535 0.539 0.535 0.543 1,139,050 0.5374 -0.72%
2014-02-12 0 1.380 1.370 1.380 1.370 1.380 534,000 733,220 1.3731 0.543 0.539 0.543 0.539 0.543 1,357,707 0.5400 0.73%
2014-02-11 0 1.370 1.360 1.370 1.360 1.370 228,000 312,280 1.3696 0.539 0.535 0.539 0.535 0.539 579,695 0.5387 0.00%
2014-02-10 0 1.370 1.360 1.370 1.360 1.380 482,000 659,900 1.3691 0.539 0.535 0.539 0.535 0.543 1,225,496 0.5385 0.74%
2014-02-07 0 1.360 1.350 1.360 1.340 1.360 598,000 808,000 1.3512 0.535 0.531 0.535 0.527 0.535 1,520,429 0.5314 0.00%
2014-02-06 0 1.360 1.340 1.360 1.330 1.360 370,000 497,700 1.3451 0.535 0.527 0.535 0.523 0.535 940,734 0.5291 0.74%
2014-02-05 0 1.350 1.340 1.350 1.340 1.360 774,000 1,039,400 1.3429 0.531 0.527 0.531 0.527 0.535 1,967,913 0.5282 -0.74%
2014-02-04 0 1.360 1.350 1.360 1.350 1.380 362,000 492,080 1.3593 0.535 0.531 0.535 0.531 0.543 920,393 0.5346 -1.45%
2014-01-30 0 1.380 1.360 1.380 1.350 1.380 434,000 592,140 1.3644 0.543 0.535 0.543 0.531 0.543 1,103,455 0.5366 0.00%
2014-01-29 0 1.380 1.370 1.380 1.360 1.390 1,542,000 2,117,780 1.3734 0.543 0.539 0.543 0.535 0.547 3,920,571 0.5402 2.22%
2014-01-28 0 1.350 1.340 1.350 1.320 1.360 746,000 997,920 1.3377 0.531 0.527 0.531 0.519 0.535 1,896,722 0.5261 2.27%
2014-01-27 0 1.320 1.310 1.320 1.300 1.330 1,594,000 2,092,620 1.3128 0.519 0.515 0.519 0.511 0.523 4,052,782 0.5163 -2.22%
2014-01-24 0 1.350 1.340 1.350 1.330 1.350 672,000 899,380 1.3384 0.531 0.527 0.531 0.523 0.531 1,708,576 0.5264 0.00%
2014-01-23 0 1.350 1.340 1.350 1.320 1.350 616,000 821,220 1.3331 0.531 0.527 0.531 0.519 0.531 1,566,194 0.5243 0.00%
2014-01-22 0 1.350 1.340 1.350 1.330 1.360 900,000 1,211,420 1.3460 0.531 0.527 0.531 0.523 0.535 2,288,271 0.5294 0.75%
2014-01-21 0 1.340 1.320 1.340 1.300 1.340 440,000 580,260 1.3188 0.527 0.519 0.527 0.511 0.527 1,118,710 0.5187 1.52%
2014-01-20 0 1.320 1.310 1.320 1.230 1.340 1,116,000 1,461,160 1.3093 0.519 0.515 0.519 0.484 0.527 2,837,456 0.5150 -1.49%
2014-01-17 0 1.340 1.330 1.340 1.320 1.340 940,000 1,251,540 1.3314 0.527 0.523 0.527 0.519 0.527 2,389,972 0.5237 0.00%
2014-01-16 0 1.340 1.330 1.340 1.330 1.350 960,000 1,283,220 1.3367 0.527 0.523 0.527 0.523 0.531 2,440,822 0.5257 -0.74%
2014-01-15 0 1.350 1.340 1.350 1.330 1.350 858,000 1,149,720 1.3400 0.531 0.527 0.531 0.523 0.531 2,181,485 0.5270 0.00%
2014-01-14 0 1.350 1.330 1.350 1.330 1.350 1,170,000 1,565,140 1.3377 0.531 0.523 0.531 0.523 0.531 2,974,752 0.5261 0.00%
2014-01-13 0 1.350 1.330 1.350 1.330 1.350 895,000 1,196,100 1.3364 0.531 0.523 0.531 0.523 0.531 2,275,558 0.5256 1.50%
2014-01-10 0 1.330 1.320 1.330 1.330 1.340 1,828,000 2,433,680 1.3313 0.523 0.519 0.523 0.523 0.527 4,647,733 0.5236 -2.21%
2014-01-09 0 1.360 1.350 1.360 1.350 1.380 724,000 985,840 1.3617 0.535 0.531 0.535 0.531 0.543 1,840,787 0.5356 0.00%
2014-01-08 0 1.360 1.350 1.360 1.350 1.370 780,000 1,061,180 1.3605 0.535 0.531 0.535 0.531 0.539 1,983,168 0.5351 0.74%
2014-01-07 0 1.350 1.340 1.350 1.340 1.360 628,000 848,680 1.3514 0.531 0.527 0.531 0.527 0.535 1,596,705 0.5315 -0.74%
2014-01-06 0 1.360 1.350 1.360 1.340 1.360 818,000 1,099,140 1.3437 0.535 0.531 0.535 0.527 0.535 2,079,784 0.5285 0.74%
2014-01-03 0 1.350 1.340 1.350 1.340 1.380 1,624,000 2,201,680 1.3557 0.531 0.527 0.531 0.527 0.543 4,129,058 0.5332 -2.88%
2014-01-02 0 1.390 1.380 1.390 1.370 1.390 714,000 983,560 1.3775 0.547 0.543 0.547 0.539 0.547 1,815,362 0.5418 0.00%
2013-12-31 0 1.390 1.380 1.390 1.370 1.390 582,000 806,360 1.3855 0.547 0.543 0.547 0.539 0.547 1,479,749 0.5449 0.00%
2013-12-30 0 1.390 1.380 1.390 1.350 1.390 1,990,000 2,730,620 1.3722 0.547 0.543 0.547 0.531 0.547 5,059,621 0.5397 2.96%
2013-12-27 0 1.350 1.340 1.350 1.330 1.350 790,000 1,060,420 1.3423 0.531 0.527 0.531 0.523 0.531 2,008,593 0.5279 0.00%
2013-12-24 0 1.350 1.340 1.350 1.330 1.350 742,000 993,800 1.3394 0.531 0.527 0.531 0.523 0.531 1,886,552 0.5268 0.00%
2013-12-23 0 1.350 1.330 1.350 1.320 1.350 1,534,000 2,058,240 1.3417 0.531 0.523 0.531 0.519 0.531 3,900,231 0.5277 0.75%
2013-12-20 0 1.340 1.330 1.340 1.310 1.340 3,154,000 4,182,940 1.3262 0.527 0.523 0.527 0.515 0.527 8,019,119 0.5216 3.88%
2013-12-19 0 1.290 1.280 1.290 1.280 1.340 4,378,000 5,761,320 1.3160 0.507 0.503 0.507 0.503 0.527 11,131,167 0.5176 0.00%
2013-12-18 0 1.290 1.280 1.290 1.240 1.300 3,300,000 4,203,800 1.2739 0.507 0.503 0.507 0.488 0.511 8,390,327 0.5010 4.03%
2013-12-17 0 1.240 1.230 1.240 1.210 1.240 716,000 874,040 1.2207 0.488 0.484 0.488 0.476 0.488 1,820,447 0.4801 2.48%
2013-12-16 0 1.210 1.200 1.220 1.200 1.220 816,000 985,340 1.2075 0.476 0.472 0.480 0.472 0.480 2,074,699 0.4749 -0.82%
2013-12-13 0 1.220 1.210 1.220 1.210 1.230 354,000 431,880 1.2200 0.480 0.476 0.480 0.476 0.484 900,053 0.4798 0.00%
2013-12-12 0 1.220 1.210 1.220 1.200 1.240 1,314,000 1,601,660 1.2189 0.480 0.476 0.480 0.472 0.488 3,340,876 0.4794 0.25%
2013-12-11 0 1.250 1.250 1.260 1.250 1.270 1,372,000 1,720,080 1.2537 0.479 0.479 0.482 0.479 0.486 3,582,931 0.4801 -1.57%
2013-12-10 0 1.270 1.260 1.270 1.240 1.270 704,000 887,040 1.2600 0.486 0.482 0.486 0.475 0.486 1,838,472 0.4825 0.79%
2013-12-09 0 1.260 1.250 1.260 1.240 1.280 1,096,000 1,377,780 1.2571 0.482 0.479 0.482 0.475 0.490 2,862,167 0.4814 -0.79%
2013-12-06 0 1.270 1.250 1.270 1.240 1.270 1,908,804 2,394,487 1.2544 0.486 0.479 0.486 0.475 0.486 4,984,777 0.4804 1.60%
2013-12-05 0 1.250 1.240 1.250 1.230 1.260 2,748,000 3,422,480 1.2454 0.479 0.475 0.479 0.471 0.482 7,176,309 0.4769 -0.79%
2013-12-04 0 1.260 1.250 1.260 1.250 1.290 3,324,000 4,212,180 1.2672 0.482 0.479 0.482 0.479 0.494 8,680,513 0.4852 -1.56%
2013-12-03 0 1.280 1.270 1.280 1.260 1.290 2,261,000 2,874,280 1.2712 0.490 0.486 0.490 0.482 0.494 5,904,525 0.4868 -0.78%
2013-12-02 0 1.290 1.280 1.290 1.280 1.320 2,565,000 3,334,070 1.2998 0.494 0.490 0.494 0.490 0.505 6,698,410 0.4977 -0.77%
2013-11-29 0 1.300 1.280 1.300 1.290 1.310 1,120,000 1,449,700 1.2944 0.498 0.490 0.498 0.494 0.502 2,924,842 0.4957 0.00%
2013-11-28 0 1.300 1.280 1.300 1.270 1.310 1,986,000 2,561,980 1.2900 0.498 0.490 0.498 0.486 0.502 5,186,372 0.4940 2.36%
2013-11-27 0 1.270 1.260 1.270 1.240 1.270 972,000 1,216,640 1.2517 0.486 0.482 0.486 0.475 0.486 2,538,345 0.4793 0.79%
2013-11-26 0 1.260 1.250 1.260 1.220 1.290 2,456,000 3,055,040 1.2439 0.482 0.479 0.482 0.467 0.494 6,413,761 0.4763 -0.79%
2013-11-25 0 1.270 1.260 1.270 1.250 1.320 3,974,000 5,088,360 1.2804 0.486 0.482 0.486 0.479 0.505 10,377,966 0.4903 -3.05%
2013-11-22 0 1.310 1.300 1.310 1.300 1.330 2,588,000 3,393,160 1.3111 0.502 0.498 0.502 0.498 0.509 6,758,474 0.5021 0.00%
2013-11-21 0 1.310 1.300 1.310 1.300 1.350 6,030,000 7,895,100 1.3093 0.502 0.498 0.502 0.498 0.517 15,747,140 0.5014 -2.96%
2013-11-20 0 1.350 1.340 1.350 1.310 1.450 7,266,000 9,968,620 1.3720 0.517 0.513 0.517 0.502 0.555 18,974,912 0.5254 -4.93%
2013-11-19 0 1.420 1.410 1.420 1.390 1.440 2,014,000 2,826,340 1.4033 0.544 0.540 0.544 0.532 0.551 5,259,493 0.5374 -2.07%
2013-11-18 0 1.450 1.430 1.450 1.420 1.470 2,578,070 3,736,842 1.4495 0.555 0.548 0.555 0.544 0.563 6,732,542 0.5550 1.40%
2013-11-15 0 1.430 1.430 1.440 1.360 1.440 4,126,000 5,805,080 1.4070 0.548 0.548 0.551 0.521 0.551 10,774,909 0.5388 4.38%
2013-11-14 0 1.370 1.350 1.370 1.310 1.370 396,000 530,280 1.3391 0.525 0.517 0.525 0.502 0.525 1,034,141 0.5128 3.79%
2013-11-13 0 1.320 1.310 1.320 1.300 1.320 746,000 975,180 1.3072 0.505 0.502 0.505 0.498 0.505 1,948,154 0.5006 -2.22%
2013-11-12 0 1.350 1.330 1.350 1.330 1.350 68,000 90,880 1.3365 0.517 0.509 0.517 0.509 0.517 177,580 0.5118 0.00%
2013-11-11 0 1.350 1.340 1.350 1.330 1.370 570,000 764,900 1.3419 0.517 0.513 0.517 0.509 0.525 1,488,536 0.5139 1.50%
2013-11-08 0 1.330 1.320 1.330 1.300 1.340 1,602,000 2,116,400 1.3211 0.509 0.505 0.509 0.498 0.513 4,183,569 0.5059 -2.21%
2013-11-07 0 1.360 1.350 1.360 1.350 1.400 952,000 1,299,780 1.3653 0.521 0.517 0.521 0.517 0.536 2,486,116 0.5228 -2.86%
2013-11-06 0 1.400 1.380 1.400 1.370 1.480 3,013,600 4,268,756 1.4165 0.536 0.528 0.536 0.525 0.567 7,869,914 0.5424 -0.71%
2013-11-05 0 1.410 1.400 1.410 1.360 1.420 3,936,000 5,476,320 1.3913 0.540 0.536 0.540 0.521 0.544 10,278,730 0.5328 2.92%
2013-11-04 0 1.370 1.350 1.370 1.350 1.380 3,334,000 4,565,200 1.3693 0.525 0.517 0.525 0.517 0.528 8,706,628 0.5243 0.74%
2013-11-01 0 1.360 1.340 1.360 1.310 1.380 3,350,000 4,542,540 1.3560 0.521 0.513 0.521 0.502 0.528 8,748,411 0.5192 2.26%
2013-10-31 0 1.330 1.320 1.330 1.300 1.330 2,274,000 2,996,520 1.3177 0.509 0.505 0.509 0.498 0.509 5,938,474 0.5046 2.31%
2013-10-30 0 1.300 1.290 1.300 1.280 1.300 814,000 1,051,320 1.2915 0.498 0.494 0.498 0.490 0.498 2,125,733 0.4946 -0.76%
2013-10-29 0 1.310 1.300 1.310 1.260 1.320 3,036,000 3,923,680 1.2924 0.502 0.498 0.502 0.482 0.505 7,928,411 0.4949 0.00%
2013-10-28 0 1.310 1.300 1.310 1.270 1.310 3,942,000 5,116,180 1.2979 0.502 0.498 0.502 0.486 0.502 10,294,399 0.4970 3.97%
2013-10-25 0 1.260 1.240 1.260 1.230 1.270 3,946,000 4,952,860 1.2552 0.482 0.475 0.482 0.471 0.486 10,304,845 0.4806 1.61%
2013-10-24 0 1.240 1.230 1.240 1.210 1.240 1,494,000 1,835,640 1.2287 0.475 0.471 0.475 0.463 0.475 3,901,530 0.4705 0.81%
2013-10-23 0 1.230 1.220 1.230 1.210 1.250 2,296,000 2,810,580 1.2241 0.471 0.467 0.471 0.463 0.479 5,995,926 0.4687 0.00%
2013-10-22 0 1.230 1.220 1.230 1.230 1.260 3,192,000 3,976,840 1.2459 0.471 0.467 0.471 0.471 0.482 8,335,800 0.4771 0.00%
2013-10-21 0 1.230 1.220 1.230 1.160 1.240 4,024,000 4,906,920 1.2194 0.471 0.467 0.471 0.444 0.475 10,508,539 0.4669 4.24%
2013-10-18 0 1.180 1.170 1.180 1.140 1.190 3,654,000 4,256,200 1.1648 0.452 0.448 0.452 0.437 0.456 9,542,297 0.4460 4.42%
2013-10-17 0 1.130 1.120 1.130 1.100 1.170 2,670,000 2,998,000 1.1228 0.433 0.429 0.433 0.421 0.448 6,972,614 0.4300 -3.42%
2013-10-16 1 - - - - - 0 0 - 0.448 - - - - 0 - 0.00%
2013-10-15 1 - - - - - 0 0 - 0.448 - - - - 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 0.448 0.448 0.452 0.444 0.452 5,363,951 0.4488 0.86%
2013-10-10 0 1.160 1.150 1.160 1.110 1.160 2,732,000 3,137,400 1.1484 0.444 0.440 0.444 0.425 0.444 7,134,525 0.4397 4.50%
2013-10-09 0 1.110 1.110 1.130 1.070 1.120 3,984,000 4,346,620 1.0910 0.425 0.425 0.433 0.410 0.429 10,404,081 0.4178 2.78%
2013-10-08 0 1.080 1.070 1.080 1.060 1.080 948,000 1,021,120 1.0771 0.414 0.410 0.414 0.406 0.414 2,475,670 0.4125 0.00%
2013-10-07 0 1.080 1.060 1.080 1.060 1.080 1,112,000 1,188,080 1.0684 0.414 0.406 0.414 0.406 0.414 2,903,950 0.4091 0.00%
2013-10-04 0 1.080 1.070 1.080 1.070 1.080 462,000 495,460 1.0724 0.414 0.410 0.414 0.410 0.414 1,206,497 0.4107 0.00%
2013-10-03 0 1.080 1.070 1.080 1.080 1.090 1,354,000 1,466,320 1.0830 0.414 0.410 0.414 0.414 0.417 3,535,925 0.4147 0.00%
2013-10-02 0 1.080 1.070 1.080 1.070 1.080 1,266,000 1,365,220 1.0784 0.414 0.410 0.414 0.410 0.414 3,306,116 0.4129 0.00%
2013-09-30 0 1.080 1.070 1.080 1.070 1.080 148,000 159,760 1.0795 0.414 0.410 0.414 0.410 0.414 386,497 0.4134 -0.92%
2013-09-27 0 1.090 1.080 1.090 1.080 1.090 152,000 165,180 1.0867 0.417 0.414 0.417 0.414 0.417 396,943 0.4161 -0.91%
2013-09-26 0 1.100 1.090 1.100 1.090 1.100 662,000 721,740 1.0902 0.421 0.417 0.421 0.417 0.421 1,728,791 0.4175 0.00%
2013-09-25 0 1.100 1.090 1.100 1.090 1.100 206,000 224,800 1.0913 0.421 0.417 0.421 0.417 0.421 537,962 0.4179 0.00%
2013-09-24 0 1.100 1.090 1.100 1.090 1.100 510,000 560,760 1.0995 0.421 0.417 0.421 0.417 0.421 1,331,848 0.4210 0.00%
2013-09-23 0 1.100 1.090 1.100 1.090 1.110 648,000 711,980 1.0987 0.421 0.417 0.421 0.417 0.425 1,692,230 0.4207 0.00%
2013-09-19 0 1.100 1.090 1.100 1.100 1.110 1,078,000 1,186,000 1.1002 0.421 0.417 0.421 0.421 0.425 2,815,160 0.4213 -0.90%
2013-09-18 0 1.110 1.100 1.110 1.100 1.110 668,000 736,500 1.1025 0.425 0.421 0.425 0.421 0.425 1,744,459 0.4222 0.00%
2013-09-17 0 1.110 1.090 1.110 1.100 1.110 606,000 667,120 1.1009 0.425 0.417 0.425 0.421 0.425 1,582,548 0.4215 0.00%
2013-09-16 0 1.110 1.090 1.110 1.090 1.120 1,460,000 1,612,500 1.1045 0.425 0.417 0.425 0.417 0.429 3,812,740 0.4229 0.00%
2013-09-13 0 1.110 1.100 1.110 1.080 1.110 1,436,000 1,575,800 1.0974 0.425 0.421 0.425 0.414 0.425 3,750,065 0.4202 1.83%
2013-09-12 0 1.090 1.070 1.090 1.080 1.090 1,130,000 1,226,700 1.0856 0.417 0.410 0.417 0.414 0.417 2,950,957 0.4157 0.93%
2013-09-11 0 1.080 1.070 1.080 1.060 1.080 468,000 500,600 1.0697 0.414 0.410 0.414 0.406 0.414 1,222,166 0.4096 0.93%
2013-09-10 0 1.070 1.060 1.070 1.060 1.090 524,000 563,280 1.0750 0.410 0.406 0.410 0.406 0.417 1,368,408 0.4116 -0.93%
2013-09-09 0 1.080 1.070 1.080 1.070 1.090 146,000 156,880 1.0745 0.414 0.410 0.414 0.410 0.417 381,274 0.4115 -0.92%
2013-09-06 0 1.090 1.080 1.090 1.070 1.090 674,000 725,860 1.0769 0.417 0.414 0.417 0.410 0.417 1,760,128 0.4124 0.93%
2013-09-05 0 1.080 1.060 1.080 1.060 1.080 328,000 352,220 1.0738 0.414 0.406 0.414 0.406 0.414 856,561 0.4112 0.93%
2013-09-04 0 1.070 1.050 1.070 1.050 1.070 532,000 561,820 1.0561 0.410 0.402 0.410 0.402 0.410 1,389,300 0.4044 0.00%
2013-09-03 0 1.070 1.060 1.080 1.060 1.090 460,000 491,120 1.0677 0.410 0.406 0.414 0.406 0.417 1,201,274 0.4088 -0.93%
2013-09-02 0 1.080 1.060 1.080 1.060 1.090 346,000 370,360 1.0704 0.414 0.406 0.414 0.406 0.417 903,567 0.4099 -0.92%
2013-08-30 0 1.090 1.080 1.090 1.070 1.090 192,000 206,920 1.0777 0.417 0.414 0.417 0.410 0.417 501,401 0.4127 1.87%
2013-08-29 0 1.070 1.060 1.070 1.060 1.070 344,000 365,620 1.0628 0.410 0.406 0.410 0.406 0.410 898,344 0.4070 0.00%
2013-08-28 0 1.070 1.060 1.070 1.050 1.080 818,000 866,640 1.0595 0.410 0.406 0.410 0.402 0.414 2,136,179 0.4057 -1.83%
2013-08-27 0 1.090 1.080 1.090 1.080 1.090 152,000 164,820 1.0843 0.417 0.414 0.417 0.414 0.417 396,943 0.4152 -0.91%
2013-08-26 0 1.100 1.080 1.100 1.080 1.100 338,000 368,580 1.0905 0.421 0.414 0.421 0.414 0.421 882,676 0.4176 0.00%
2013-08-23 0 1.100 1.090 1.100 1.100 1.130 1,158,000 1,281,460 1.1066 0.421 0.417 0.421 0.421 0.433 3,024,078 0.4238 -1.79%
2013-08-22 0 1.120 1.110 1.120 1.100 1.120 352,000 390,740 1.1101 0.429 0.425 0.429 0.421 0.429 919,236 0.4251 -0.09%
2013-08-21 0 1.150 1.140 1.150 1.110 1.150 1,878,000 2,128,200 1.1332 0.429 0.426 0.429 0.414 0.429 5,031,207 0.4230 3.60%
2013-08-20 0 1.110 1.100 1.110 1.090 1.130 3,742,000 4,132,640 1.1044 0.414 0.411 0.414 0.407 0.422 10,024,908 0.4122 -1.77%
2013-08-19 1 - - - - - 0 0 - 0.422 - - - - 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 0.422 0.418 0.422 0.418 0.426 5,395,554 0.4197 -0.88%
2013-08-15 0 1.140 1.130 1.140 1.140 1.150 832,000 951,000 1.1430 0.426 0.422 0.426 0.426 0.429 2,228,948 0.4267 -0.87%
2013-08-13 0 1.150 1.140 1.150 1.130 1.150 685,000 777,940 1.1357 0.429 0.426 0.429 0.422 0.429 1,835,131 0.4239 0.00%
2013-08-12 0 1.150 1.140 1.150 1.120 1.150 1,004,000 1,140,580 1.1360 0.429 0.426 0.429 0.418 0.429 2,689,740 0.4240 0.00%
2013-08-09 0 1.150 1.140 1.150 1.130 1.160 1,010,000 1,147,140 1.1358 0.429 0.426 0.429 0.422 0.433 2,705,814 0.4240 0.00%
2013-08-08 0 1.150 1.140 1.150 1.140 1.170 1,689,365 1,950,548 1.1546 0.429 0.426 0.429 0.426 0.437 4,525,849 0.4310 0.00%
2013-08-07 0 1.150 1.140 1.150 1.130 1.150 1,088,000 1,242,660 1.1422 0.429 0.426 0.429 0.422 0.429 2,914,778 0.4263 -0.86%
2013-08-06 0 1.160 1.150 1.160 1.140 1.180 1,452,000 1,676,440 1.1546 0.433 0.429 0.433 0.426 0.440 3,889,943 0.4310 0.00%
2013-08-05 0 1.160 1.150 1.160 1.110 1.160 3,059,000 3,479,920 1.1376 0.433 0.429 0.433 0.414 0.433 8,195,135 0.4246 4.50%
2013-08-02 0 1.110 1.100 1.120 1.100 1.120 816,000 901,220 1.1044 0.414 0.411 0.418 0.411 0.418 2,186,084 0.4123 -0.89%
2013-08-01 0 1.120 1.110 1.120 1.100 1.120 520,000 574,680 1.1052 0.418 0.414 0.418 0.411 0.418 1,393,093 0.4125 0.90%
2013-07-31 0 1.110 1.100 1.110 1.100 1.110 392,000 432,040 1.1021 0.414 0.411 0.414 0.411 0.414 1,050,177 0.4114 0.00%
2013-07-30 0 1.110 1.100 1.110 1.110 1.110 280,000 310,800 1.1100 0.414 0.411 0.414 0.414 0.414 750,127 0.4143 0.00%
2013-07-29 0 1.110 1.100 1.110 1.100 1.120 454,000 501,120 1.1038 0.414 0.411 0.414 0.411 0.418 1,216,277 0.4120 -0.89%
2013-07-26 0 1.120 1.100 1.120 1.100 1.120 304,000 338,500 1.1135 0.418 0.411 0.418 0.411 0.418 814,423 0.4156 0.00%
2013-07-25 0 1.120 1.110 1.120 1.090 1.120 964,000 1,065,760 1.1056 0.418 0.414 0.418 0.407 0.418 2,582,579 0.4127 1.82%
2013-07-24 0 1.100 1.100 1.120 1.100 1.120 632,000 698,700 1.1055 0.411 0.411 0.418 0.411 0.418 1,693,143 0.4127 -1.79%
2013-07-23 0 1.120 1.110 1.120 1.100 1.140 1,903,110 2,121,476 1.1147 0.418 0.414 0.418 0.411 0.426 5,098,477 0.4161 0.00%
2013-07-22 0 1.120 1.110 1.120 1.100 1.120 232,000 257,940 1.1118 0.418 0.414 0.418 0.411 0.418 621,534 0.4150 1.82%
2013-07-19 0 1.100 1.090 1.100 1.090 1.140 2,416,000 2,680,820 1.1096 0.411 0.407 0.411 0.407 0.426 6,472,522 0.4142 -0.90%
2013-07-18 0 1.110 1.100 1.110 1.090 1.120 1,166,000 1,284,480 1.1016 0.414 0.411 0.414 0.407 0.418 3,123,742 0.4112 0.91%
2013-07-17 0 1.100 1.080 1.100 1.060 1.110 1,694,000 1,845,300 1.0893 0.411 0.403 0.411 0.396 0.414 4,538,267 0.4066 3.77%
2013-07-16 0 1.060 1.050 1.060 1.050 1.060 546,000 575,700 1.0544 0.396 0.392 0.396 0.392 0.396 1,462,747 0.3936 -0.93%
2013-07-15 0 1.070 1.050 1.070 1.030 1.070 650,000 688,220 1.0588 0.399 0.392 0.399 0.384 0.399 1,741,366 0.3952 1.90%
2013-07-12 0 1.050 1.040 1.050 1.020 1.050 508,000 526,100 1.0356 0.392 0.388 0.392 0.381 0.392 1,360,944 0.3866 0.96%
2013-07-11 0 1.040 1.040 1.050 1.020 1.050 1,384,000 1,433,080 1.0355 0.388 0.388 0.392 0.381 0.392 3,707,769 0.3865 2.97%
2013-07-10 0 1.010 1.000 1.010 0.990 1.020 1,170,000 1,175,920 1.0051 0.377 0.373 0.377 0.370 0.381 3,134,458 0.3752 -1.94%
2013-07-09 0 1.030 1.020 1.030 1.010 1.040 346,000 353,060 1.0204 0.384 0.381 0.384 0.377 0.388 926,942 0.3809 -0.96%
2013-07-08 0 1.040 1.040 1.050 1.000 1.040 348,000 353,560 1.0160 0.388 0.388 0.392 0.373 0.388 932,300 0.3792 0.97%
2013-07-05 0 1.030 1.020 1.030 1.010 1.040 198,000 203,220 1.0264 0.384 0.381 0.384 0.377 0.388 530,447 0.3831 0.00%
2013-07-04 0 1.030 1.020 1.030 1.020 1.030 596,000 612,200 1.0272 0.384 0.381 0.384 0.381 0.384 1,596,698 0.3834 0.00%
2013-07-03 0 1.030 1.020 1.030 1.010 1.050 1,380,000 1,410,560 1.0221 0.384 0.381 0.384 0.377 0.392 3,697,053 0.3815 -1.90%
2013-07-02 0 1.050 1.050 1.060 1.020 1.070 458,000 479,680 1.0473 0.392 0.392 0.396 0.381 0.399 1,226,993 0.3909 0.96%
2013-06-28 0 1.040 1.040 1.050 1.030 1.050 770,000 802,840 1.0426 0.388 0.388 0.392 0.384 0.392 2,062,849 0.3892 -1.89%
2013-06-27 0 1.060 1.060 1.070 1.010 1.090 2,044,000 2,147,380 1.0506 0.396 0.396 0.399 0.377 0.407 5,475,925 0.3921 6.00%
2013-06-26 1 - - - - - 0 0 - 0.373 - - - - 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 0.373 0.370 0.373 0.343 0.384 6,456,448 0.3699 -3.85%
2013-06-24 0 1.040 1.040 1.050 1.020 1.080 1,516,000 1,575,540 1.0393 0.388 0.388 0.392 0.381 0.403 4,061,400 0.3879 -3.70%
2013-06-21 0 1.080 1.070 1.080 1.000 1.130 6,722,000 7,171,400 1.0669 0.403 0.399 0.403 0.373 0.422 18,008,400 0.3982 -6.09%
2013-06-20 0 1.150 1.140 1.150 1.140 1.170 1,992,000 2,299,440 1.1543 0.429 0.426 0.429 0.426 0.437 5,336,616 0.4309 -2.54%
2013-06-19 0 1.180 1.160 1.180 1.140 1.180 1,462,000 1,689,060 1.1553 0.440 0.433 0.440 0.426 0.440 3,916,733 0.4312 1.72%
2013-06-18 0 1.160 1.140 1.160 1.130 1.160 1,050,000 1,205,520 1.1481 0.433 0.426 0.433 0.422 0.433 2,812,975 0.4286 2.65%
2013-06-17 0 1.130 1.130 1.140 1.130 1.170 2,796,000 3,221,760 1.1523 0.422 0.422 0.426 0.422 0.437 7,490,551 0.4301 0.89%
2013-06-14 0 1.120 1.120 1.130 1.110 1.240 4,092,000 4,757,100 1.1625 0.418 0.418 0.422 0.414 0.463 10,962,566 0.4339 2.75%
2013-06-13 0 1.090 1.080 1.100 1.080 1.110 2,094,000 2,284,140 1.0908 0.407 0.403 0.411 0.403 0.414 5,609,876 0.4072 -3.54%
2013-06-11 0 1.130 1.110 1.130 1.100 1.160 1,504,000 1,702,360 1.1319 0.422 0.414 0.422 0.411 0.433 4,029,252 0.4225 -1.74%
2013-06-10 0 1.150 1.140 1.150 1.140 1.180 1,368,000 1,584,860 1.1585 0.429 0.426 0.429 0.426 0.440 3,664,905 0.4324 0.88%
2013-06-07 0 1.140 1.120 1.140 1.130 1.140 734,000 831,880 1.1334 0.426 0.418 0.426 0.422 0.426 1,966,404 0.4230 0.00%
2013-06-06 0 1.140 1.130 1.140 1.130 1.160 1,662,000 1,899,520 1.1429 0.426 0.422 0.426 0.422 0.433 4,452,538 0.4266 -2.56%
2013-06-05 0 1.170 1.160 1.170 1.150 1.190 1,038,000 1,202,380 1.1584 0.437 0.433 0.437 0.429 0.444 2,780,827 0.4324 -1.68%
2013-06-04 0 1.190 1.170 1.190 1.170 1.230 1,864,000 2,227,280 1.1949 0.444 0.437 0.444 0.437 0.459 4,993,701 0.4460 -0.83%
2013-06-03 0 1.200 1.190 1.200 1.160 1.240 3,854,000 4,608,640 1.1958 0.448 0.444 0.448 0.433 0.463 10,324,959 0.4464 3.45%
2013-05-31 0 1.160 1.140 1.150 1.150 1.170 536,000 622,180 1.1608 0.433 0.426 0.429 0.429 0.437 1,435,957 0.4333 -0.85%
2013-05-30 0 1.170 1.160 1.180 1.150 1.190 1,074,000 1,243,820 1.1581 0.437 0.433 0.440 0.429 0.444 2,877,272 0.4323 0.00%
2013-05-29 0 1.170 1.150 1.180 1.150 1.180 800,000 937,020 1.1713 0.437 0.429 0.440 0.429 0.440 2,143,219 0.4372 -0.85%
2013-05-28 0 1.180 1.170 1.190 1.130 1.180 1,538,000 1,772,820 1.1527 0.440 0.437 0.444 0.422 0.440 4,120,339 0.4303 4.42%
2013-05-27 0 1.130 1.120 1.130 1.120 1.160 1,592,000 1,808,140 1.1358 0.422 0.418 0.422 0.418 0.433 4,265,006 0.4239 -1.74%
2013-05-24 0 1.150 1.150 1.170 1.150 1.170 728,000 840,140 1.1540 0.429 0.429 0.437 0.429 0.437 1,950,330 0.4308 -2.54%
2013-05-23 0 1.180 1.160 1.180 1.140 1.190 2,554,000 2,974,160 1.1645 0.440 0.433 0.440 0.426 0.444 6,842,227 0.4347 -0.84%
2013-05-22 0 1.190 1.180 1.190 1.170 1.210 1,628,000 1,926,980 1.1836 0.444 0.440 0.444 0.437 0.452 4,361,451 0.4418 -0.83%
2013-05-21 0 1.200 1.190 1.200 1.090 1.210 7,694,000 8,966,620 1.1654 0.448 0.444 0.448 0.407 0.452 20,612,411 0.4350 10.09%
2013-05-20 0 1.090 1.080 1.090 1.070 1.090 690,000 746,760 1.0823 0.407 0.403 0.407 0.399 0.407 1,848,527 0.4040 0.93%
2013-05-16 0 1.080 1.080 1.090 1.060 1.100 880,000 953,860 1.0839 0.403 0.403 0.407 0.396 0.411 2,357,541 0.4046 -1.82%
2013-05-15 0 1.100 1.070 1.100 1.060 1.100 614,000 662,380 1.0788 0.411 0.399 0.411 0.396 0.411 1,644,921 0.4027 0.92%
2013-05-14 0 1.090 1.080 1.090 1.080 1.090 400,000 435,620 1.0891 0.407 0.403 0.407 0.403 0.407 1,071,610 0.4065 -0.91%
2013-05-13 0 1.100 1.090 1.100 1.090 1.110 312,000 344,100 1.1029 0.411 0.407 0.411 0.407 0.414 835,856 0.4117 -1.79%
2013-05-10 0 1.120 1.120 1.130 1.070 1.130 1,460,000 1,598,620 1.0949 0.418 0.418 0.422 0.399 0.422 3,911,375 0.4087 3.70%
2013-05-09 0 1.080 1.060 1.080 1.060 1.080 394,000 420,640 1.0676 0.403 0.396 0.403 0.396 0.403 1,055,535 0.3985 0.93%
2013-05-08 0 1.070 1.060 1.070 1.060 1.070 356,000 377,600 1.0607 0.399 0.396 0.399 0.396 0.399 953,733 0.3959 0.00%
2013-05-07 0 1.070 1.070 1.080 1.070 1.080 604,000 646,420 1.0702 0.399 0.399 0.403 0.399 0.403 1,618,131 0.3995 -0.93%
2013-05-06 0 1.080 1.070 1.080 1.070 1.080 500,000 537,200 1.0744 0.403 0.399 0.403 0.399 0.403 1,339,512 0.4010 0.00%
2013-05-03 0 1.080 1.060 1.080 1.060 1.080 718,000 772,520 1.0759 0.403 0.396 0.403 0.396 0.403 1,923,539 0.4016 0.00%
2013-05-02 0 1.080 1.060 1.080 1.050 1.080 1,290,000 1,363,500 1.0570 0.403 0.396 0.403 0.392 0.403 3,455,941 0.3945 1.89%
2013-04-30 0 1.060 1.050 1.060 1.050 1.060 812,000 852,720 1.0501 0.396 0.392 0.396 0.392 0.396 2,175,368 0.3920 0.95%
2013-04-29 0 1.050 1.040 1.050 1.050 1.060 250,000 263,460 1.0538 0.392 0.388 0.392 0.392 0.396 669,756 0.3934 0.00%
2013-04-26 0 1.050 1.040 1.050 1.040 1.060 446,000 467,940 1.0492 0.392 0.388 0.392 0.388 0.396 1,194,845 0.3916 -0.94%
2013-04-25 0 1.060 1.050 1.060 1.050 1.060 968,000 1,017,640 1.0513 0.396 0.392 0.396 0.392 0.396 2,593,295 0.3924 -0.93%
2013-04-24 0 1.070 1.050 1.070 1.050 1.070 552,000 585,080 1.0599 0.399 0.392 0.399 0.392 0.399 1,478,821 0.3956 0.94%
2013-04-23 0 1.060 1.050 1.060 1.050 1.070 430,000 456,600 1.0619 0.396 0.392 0.396 0.392 0.399 1,151,980 0.3964 -1.85%
2013-04-22 0 1.080 1.070 1.080 1.050 1.080 1,090,000 1,161,060 1.0652 0.403 0.399 0.403 0.392 0.403 2,920,136 0.3976 2.86%
2013-04-19 0 1.050 1.040 1.050 1.020 1.050 248,000 256,700 1.0351 0.392 0.388 0.392 0.381 0.392 664,398 0.3864 0.96%
2013-04-18 0 1.040 1.020 1.040 1.030 1.040 190,000 196,240 1.0328 0.388 0.381 0.388 0.384 0.388 509,015 0.3855 0.00%
2013-04-17 0 1.040 1.030 1.040 1.030 1.050 246,000 255,560 1.0389 0.388 0.384 0.388 0.384 0.392 659,040 0.3878 -0.95%
2013-04-16 0 1.050 1.040 1.050 1.020 1.060 680,000 702,660 1.0333 0.392 0.388 0.392 0.381 0.396 1,821,736 0.3857 -0.94%
2013-04-15 0 1.060 1.040 1.060 1.040 1.060 430,000 450,740 1.0482 0.396 0.388 0.396 0.388 0.396 1,151,980 0.3913 0.95%
2013-04-12 0 1.050 1.040 1.050 1.030 1.080 1,034,000 1,087,380 1.0516 0.392 0.388 0.392 0.384 0.403 2,770,111 0.3925 1.94%
2013-04-11 0 1.030 1.010 1.030 1.020 1.040 216,000 222,560 1.0304 0.384 0.377 0.384 0.381 0.388 578,669 0.3846 0.98%
2013-04-10 0 1.020 1.010 1.020 1.000 1.020 258,000 261,280 1.0127 0.381 0.377 0.381 0.373 0.381 691,188 0.3780 0.00%
2013-04-09 0 1.020 1.010 1.020 1.010 1.040 364,000 372,180 1.0225 0.381 0.377 0.381 0.377 0.388 975,165 0.3817 -1.92%
2013-04-08 0 1.040 1.030 1.040 0.990 1.040 2,032,000 2,045,100 1.0064 0.388 0.384 0.388 0.370 0.388 5,443,777 0.3757 6.12%
2013-04-05 0 0.980 0.960 0.980 0.960 1.030 2,860,000 2,820,360 0.9861 0.366 0.358 0.366 0.358 0.384 7,662,009 0.3681 -5.77%
2013-04-03 0 1.040 1.030 1.040 1.030 1.050 628,000 654,900 1.0428 0.388 0.384 0.388 0.384 0.392 1,682,427 0.3893 -1.89%
2013-04-02 0 1.060 1.050 1.060 1.050 1.060 328,000 344,440 1.0501 0.396 0.392 0.396 0.392 0.396 878,720 0.3920 -0.93%
2013-03-28 0 1.070 1.040 1.070 1.050 1.070 562,000 592,980 1.0551 0.399 0.388 0.399 0.392 0.399 1,505,612 0.3938 0.00%
2013-03-27 0 1.070 1.050 1.070 1.050 1.070 436,000 460,980 1.0573 0.399 0.392 0.399 0.392 0.399 1,168,054 0.3947 0.00%
2013-03-26 0 1.070 1.060 1.070 1.050 1.070 530,000 557,940 1.0527 0.399 0.396 0.399 0.392 0.399 1,419,883 0.3929 0.00%
2013-03-25 0 1.070 1.060 1.070 1.050 1.070 360,000 381,660 1.0602 0.399 0.396 0.399 0.392 0.399 964,449 0.3957 -0.93%
2013-03-22 0 1.080 1.060 1.080 1.060 1.080 444,000 473,980 1.0675 0.403 0.396 0.403 0.396 0.403 1,189,487 0.3985 0.00%
2013-03-21 0 1.080 1.070 1.080 1.070 1.090 442,000 475,360 1.0755 0.403 0.399 0.403 0.399 0.407 1,184,129 0.4014 0.00%
2013-03-20 0 1.080 1.070 1.080 1.060 1.080 884,000 950,900 1.0757 0.403 0.399 0.403 0.396 0.403 2,368,257 0.4015 1.89%
2013-03-19 0 1.060 1.050 1.060 1.010 1.060 820,000 849,620 1.0361 0.396 0.392 0.396 0.377 0.396 2,196,800 0.3868 0.00%
2013-03-18 0 1.060 1.050 1.060 1.030 1.060 1,544,000 1,621,340 1.0501 0.396 0.392 0.396 0.384 0.396 4,136,413 0.3920 -2.75%
2013-03-15 0 1.090 1.060 1.090 1.060 1.090 754,000 805,120 1.0678 0.407 0.396 0.407 0.396 0.407 2,019,984 0.3986 0.93%
2013-03-14 0 1.080 1.070 1.080 1.050 1.080 920,000 973,140 1.0578 0.403 0.399 0.403 0.392 0.403 2,464,702 0.3948 1.89%
2013-03-13 0 1.060 1.050 1.060 1.050 1.080 1,230,000 1,307,920 1.0633 0.396 0.392 0.396 0.392 0.403 3,295,200 0.3969 -2.75%
2013-03-12 0 1.090 1.080 1.100 1.080 1.130 2,836,000 3,089,340 1.0893 0.407 0.403 0.411 0.403 0.422 7,597,712 0.4066 -2.68%
2013-03-11 0 1.120 1.110 1.120 1.090 1.170 3,152,000 3,551,360 1.1267 0.418 0.414 0.418 0.407 0.437 8,444,284 0.4206 -2.61%
2013-03-08 0 1.150 1.140 1.150 1.100 1.150 5,054,000 5,730,240 1.1338 0.429 0.426 0.429 0.411 0.429 13,539,788 0.4232 5.50%
2013-03-07 0 1.090 1.080 1.090 1.070 1.100 994,000 1,078,580 1.0851 0.407 0.403 0.407 0.399 0.411 2,662,950 0.4050 -0.91%
2013-03-06 0 1.100 1.080 1.100 1.070 1.100 1,458,000 1,585,220 1.0873 0.411 0.403 0.411 0.399 0.411 3,906,017 0.4058 0.92%
2013-03-05 0 1.090 1.080 1.090 1.050 1.100 2,428,000 2,597,400 1.0698 0.407 0.403 0.407 0.392 0.411 6,504,670 0.3993 0.93%
2013-03-04 0 1.080 1.070 1.080 1.060 1.080 1,994,000 2,142,940 1.0747 0.403 0.399 0.403 0.396 0.403 5,341,974 0.4012 2.86%
2013-03-01 0 1.050 1.050 1.060 1.030 1.060 2,636,000 2,765,940 1.0493 0.392 0.392 0.396 0.384 0.396 7,061,907 0.3917 0.00%
2013-02-28 0 1.050 1.040 1.050 1.000 1.070 4,412,000 4,580,980 1.0383 0.392 0.388 0.392 0.373 0.399 11,819,854 0.3876 5.00%
2013-02-27 0 1.000 0.990 1.000 0.990 1.000 824,000 815,960 0.9902 0.373 0.370 0.373 0.370 0.373 2,207,516 0.3696 0.00%
2013-02-26 0 1.000 0.990 1.000 0.990 1.000 1,476,000 1,461,760 0.9904 0.373 0.370 0.373 0.370 0.373 3,954,240 0.3697 -0.99%
2013-02-25 0 1.010 1.000 1.010 0.980 1.010 1,546,000 1,538,060 0.9949 0.377 0.373 0.377 0.366 0.377 4,141,771 0.3714 1.00%
2013-02-22 0 1.000 0.990 1.000 0.980 1.000 704,000 696,440 0.9893 0.373 0.370 0.373 0.366 0.373 1,886,033 0.3693 0.00%
2013-02-21 0 1.000 0.980 0.990 0.980 1.000 1,604,000 1,589,000 0.9906 0.373 0.366 0.370 0.366 0.373 4,297,155 0.3698 -0.99%
2013-02-20 0 1.010 1.000 1.010 0.990 1.010 566,000 562,860 0.9945 0.377 0.373 0.377 0.370 0.377 1,516,328 0.3712 1.00%
2013-02-19 0 1.000 0.990 1.000 0.990 1.020 928,000 928,300 1.0003 0.373 0.370 0.373 0.370 0.381 2,486,134 0.3734 -1.96%
2013-02-18 0 1.020 1.000 1.020 1.000 1.020 1,510,000 1,524,300 1.0095 0.381 0.373 0.381 0.373 0.381 4,045,326 0.3768 2.00%
2013-02-15 0 1.000 0.990 1.000 0.990 1.000 1,322,000 1,311,120 0.9918 0.373 0.370 0.373 0.370 0.373 3,541,670 0.3702 0.00%
2013-02-14 0 1.000 0.990 1.000 0.990 1.000 1,036,000 1,029,760 0.9940 0.373 0.370 0.373 0.370 0.373 2,775,469 0.3710 0.00%
2013-02-08 0 1.000 0.990 1.010 0.980 1.000 1,034,000 1,027,820 0.9940 0.373 0.370 0.377 0.366 0.373 2,770,111 0.3710 0.00%
2013-02-07 0 1.000 0.990 1.000 0.980 1.010 724,000 721,920 0.9971 0.373 0.370 0.373 0.366 0.377 1,939,613 0.3722 0.00%
2013-02-06 0 1.000 0.990 1.000 0.980 1.000 692,000 685,900 0.9912 0.373 0.370 0.373 0.366 0.373 1,853,885 0.3700 0.00%
2013-02-05 0 1.000 0.990 1.000 0.980 1.000 1,226,000 1,212,800 0.9892 0.373 0.370 0.373 0.366 0.373 3,284,484 0.3693 -0.99%
2013-02-04 0 1.010 0.990 1.010 0.990 1.010 1,206,000 1,205,060 0.9992 0.377 0.370 0.377 0.370 0.377 3,230,903 0.3730 -0.98%
2013-02-01 0 1.020 1.010 1.020 1.000 1.020 758,000 762,180 1.0055 0.381 0.377 0.381 0.373 0.381 2,030,700 0.3753 0.00%
2013-01-31 0 1.020 1.000 1.020 1.000 1.020 784,000 785,880 1.0024 0.381 0.373 0.381 0.373 0.381 2,100,355 0.3742 0.99%
2013-01-30 0 1.010 1.000 1.010 0.990 1.010 1,010,000 1,009,540 0.9995 0.377 0.373 0.377 0.370 0.377 2,705,814 0.3731 1.00%
2013-01-29 0 1.000 0.990 1.000 0.990 1.000 912,000 904,040 0.9913 0.373 0.370 0.373 0.370 0.373 2,443,270 0.3700 -0.99%
2013-01-28 0 1.010 1.000 1.010 0.990 1.030 1,272,000 1,274,000 1.0016 0.377 0.373 0.377 0.370 0.384 3,407,719 0.3739 -1.94%
2013-01-25 0 1.030 1.010 1.030 1.020 1.040 1,762,000 1,806,540 1.0253 0.384 0.377 0.384 0.381 0.388 4,720,440 0.3827 -2.83%
2013-01-24 0 1.060 1.040 1.060 1.040 1.060 1,048,000 1,104,700 1.0541 0.396 0.388 0.396 0.388 0.396 2,807,617 0.3935 1.92%
2013-01-23 0 1.040 1.020 1.040 1.030 1.060 1,310,000 1,355,220 1.0345 0.388 0.381 0.388 0.384 0.396 3,509,522 0.3862 0.00%
2013-01-22 0 1.040 1.030 1.040 1.020 1.040 414,000 426,060 1.0291 0.388 0.384 0.388 0.381 0.388 1,109,116 0.3841 0.00%
2013-01-21 0 1.040 1.030 1.040 1.030 1.050 1,006,000 1,043,960 1.0377 0.388 0.384 0.388 0.384 0.392 2,695,098 0.3874 0.97%
2013-01-18 0 1.030 1.020 1.030 1.020 1.050 1,900,000 1,964,800 1.0341 0.384 0.381 0.384 0.381 0.392 5,090,146 0.3860 -0.96%
2013-01-17 0 1.040 1.030 1.040 1.020 1.050 2,524,000 2,614,600 1.0359 0.388 0.384 0.388 0.381 0.392 6,761,857 0.3867 1.96%
2013-01-16 0 1.020 1.000 1.020 0.980 1.040 3,174,000 3,229,960 1.0176 0.381 0.373 0.381 0.366 0.388 8,503,222 0.3799 0.99%
2013-01-15 0 1.010 0.980 1.010 0.970 1.010 570,000 562,080 0.9861 0.377 0.366 0.377 0.362 0.377 1,527,044 0.3681 1.00%
2013-01-14 0 1.000 0.990 1.000 0.950 1.010 3,320,000 3,297,020 0.9931 0.373 0.370 0.373 0.355 0.377 8,894,360 0.3707 4.17%
2013-01-11 0 0.960 0.940 0.960 0.940 0.970 1,570,000 1,493,420 0.9512 0.358 0.351 0.358 0.351 0.362 4,206,068 0.3551 -2.04%
2013-01-10 0 0.980 0.970 0.980 0.920 0.980 4,046,000 3,881,940 0.9595 0.366 0.362 0.366 0.343 0.366 10,839,331 0.3581 7.69%
2013-01-09 0 0.910 0.900 0.910 0.890 0.910 410,701 370,510 0.9021 0.340 0.336 0.340 0.332 0.340 1,100,278 0.3367 0.00%
2013-01-08 0 0.910 0.900 0.910 0.900 0.910 924,000 834,060 0.9027 0.340 0.336 0.340 0.336 0.340 2,475,418 0.3369 -1.09%
2013-01-07 0 0.920 0.910 0.920 0.900 0.920 1,148,000 1,042,520 0.9081 0.343 0.340 0.343 0.336 0.343 3,075,520 0.3390 1.10%
2013-01-04 0 0.910 0.900 0.910 0.890 0.910 528,000 473,940 0.8976 0.340 0.336 0.340 0.332 0.340 1,414,525 0.3351 0.00%
2013-01-03 0 0.910 0.900 0.910 0.890 0.920 1,094,000 992,540 0.9073 0.340 0.336 0.340 0.332 0.343 2,930,852 0.3387 1.11%
2013-01-02 0 0.900 0.890 0.900 0.880 0.900 1,294,000 1,156,700 0.8939 0.336 0.332 0.336 0.328 0.336 3,466,657 0.3337 0.00%
2012-12-31 0 0.900 0.880 0.900 0.880 0.900 194,000 171,740 0.8853 0.336 0.328 0.336 0.328 0.336 519,731 0.3304 0.00%
2012-12-28 0 0.900 0.880 0.900 0.880 0.900 64,000 56,720 0.8863 0.336 0.328 0.336 0.328 0.336 171,458 0.3308 0.00%
2012-12-27 0 0.900 0.890 0.900 0.880 0.910 792,000 708,740 0.8949 0.336 0.332 0.336 0.328 0.340 2,121,787 0.3340 1.12%
2012-12-24 0 0.890 0.880 0.890 0.870 0.890 64,000 56,680 0.8856 0.332 0.328 0.332 0.325 0.332 171,458 0.3306 1.14%
2012-12-21 0 0.880 0.860 0.880 0.860 0.880 210,000 181,440 0.8640 0.328 0.321 0.328 0.321 0.328 562,595 0.3225 0.00%
2012-12-20 0 0.880 0.860 0.880 0.860 0.880 472,000 409,360 0.8673 0.328 0.321 0.328 0.321 0.328 1,264,499 0.3237 0.00%
2012-12-19 0 0.880 0.860 0.880 0.860 0.880 440,000 383,780 0.8722 0.328 0.321 0.328 0.321 0.328 1,178,771 0.3256 0.00%
2012-12-18 0 0.880 0.870 0.880 0.870 0.890 352,000 307,180 0.8727 0.328 0.325 0.328 0.325 0.332 943,016 0.3257 -2.22%
2012-12-17 0 0.900 0.880 0.900 0.860 0.900 3,362,023 2,960,880 0.8807 0.336 0.328 0.336 0.321 0.336 9,006,941 0.3287 0.00%
2012-12-14 0 0.900 0.890 0.900 0.880 0.900 796,000 712,060 0.8945 0.336 0.332 0.336 0.328 0.336 2,132,503 0.3339 2.27%
2012-12-13 0 0.880 0.860 0.880 0.850 0.880 1,832,000 1,574,860 0.8596 0.328 0.321 0.328 0.317 0.328 4,907,972 0.3209 -2.22%
2012-12-12 0 0.900 0.890 0.900 0.880 0.910 1,772,000 1,584,320 0.8941 0.336 0.332 0.336 0.328 0.340 4,747,231 0.3337 0.00%
2012-12-11 0 0.900 0.890 0.900 0.890 0.940 3,184,000 2,899,220 0.9106 0.336 0.332 0.336 0.332 0.351 8,530,013 0.3399 -1.10%
2012-12-10 0 0.910 0.900 0.910 0.850 0.950 5,250,000 4,671,460 0.8898 0.340 0.336 0.340 0.317 0.355 14,064,876 0.3321 7.06%
2012-12-07 0 0.850 0.830 0.850 0.820 0.850 2,022,000 1,692,320 0.8370 0.317 0.310 0.317 0.306 0.317 5,416,987 0.3124 1.19%
2012-12-06 0 0.840 0.830 0.840 0.780 0.850 6,176,000 5,081,060 0.8227 0.314 0.310 0.314 0.291 0.317 16,545,653 0.3071 9.09%
2012-12-05 0 0.770 0.760 0.770 0.760 0.770 888,000 681,140 0.7670 0.287 0.284 0.287 0.284 0.287 2,378,973 0.2863 0.00%
2012-12-04 0 0.770 0.760 0.770 0.750 0.770 1,104,000 840,320 0.7612 0.287 0.284 0.287 0.280 0.287 2,957,643 0.2841 -1.28%
2012-12-03 0 0.780 0.750 0.780 0.750 0.800 4,272,000 3,323,020 0.7779 0.291 0.280 0.291 0.280 0.299 11,444,791 0.2904 0.00%
2012-11-30 0 0.780 0.770 0.780 0.750 0.800 7,805,200 6,084,416 0.7795 0.291 0.287 0.291 0.280 0.299 20,910,319 0.2910 9.86%
2012-11-29 0 0.710 0.710 0.720 0.690 0.720 2,260,000 1,588,080 0.7027 0.265 0.265 0.269 0.258 0.269 6,054,594 0.2623 3.35%
2012-11-28 0 0.710 0.700 0.710 0.700 0.720 748,000 528,900 0.7071 0.256 0.253 0.256 0.253 0.260 2,070,999 0.2554 0.00%
2012-11-27 0 0.710 0.690 0.710 0.690 0.710 372,000 261,700 0.7035 0.256 0.249 0.256 0.249 0.256 1,029,962 0.2541 -1.39%
2012-11-26 0 0.720 0.710 0.720 0.700 0.740 2,340,000 1,678,480 0.7173 0.260 0.256 0.260 0.253 0.267 6,478,793 0.2591 5.88%
2012-11-23 0 0.680 0.670 0.690 0.670 0.690 1,250,000 849,500 0.6796 0.246 0.242 0.249 0.242 0.249 3,460,894 0.2455 1.49%
2012-11-22 0 0.670 0.660 0.680 0.660 0.670 250,000 167,300 0.6692 0.242 0.238 0.246 0.238 0.242 692,179 0.2417 0.00%
2012-11-21 0 0.670 0.660 0.680 0.670 0.680 316,000 213,280 0.6749 0.242 0.238 0.246 0.242 0.246 874,914 0.2438 -1.47%
2012-11-20 0 0.680 0.670 0.690 0.680 0.680 302,000 205,360 0.6800 0.246 0.242 0.249 0.246 0.246 836,152 0.2456 0.00%
2012-11-19 0 0.680 0.670 0.690 0.670 0.710 2,048,000 1,398,480 0.6829 0.246 0.242 0.249 0.242 0.256 5,670,328 0.2466 1.49%
2012-11-16 0 0.670 0.660 0.680 0.640 0.740 2,892,000 1,948,700 0.6738 0.242 0.238 0.246 0.231 0.267 8,007,123 0.2434 0.00%
2012-11-15 0 0.670 0.640 0.680 0.580 0.680 3,384,000 2,157,280 0.6375 0.242 0.231 0.246 0.209 0.246 9,369,331 0.2302 17.54%
2012-11-14 0 0.570 0.550 0.650 0.530 0.570 30,000 16,300 0.5433 0.206 0.199 0.235 0.191 0.206 83,061 0.1962 3.64%
2012-11-13 0 0.550 0.495 0.550 0.520 0.550 42,000 21,900 0.5214 0.199 0.179 0.199 0.188 0.199 116,286 0.1883 3.77%
2012-11-12 0 0.530 0.490 0.580 0.530 0.530 40,000 21,200 0.5300 0.191 0.177 0.209 0.191 0.191 110,749 0.1914 1.92%
2012-11-09 0 0.520 0.520 0.570 0.520 0.520 10,000 5,200 0.5200 0.188 0.188 0.206 0.188 0.188 27,687 0.1878 -5.45%
2012-11-08 0 0.550 0.530 0.560 0.470 0.600 56,000 31,840 0.5686 0.199 0.191 0.202 0.170 0.217 155,048 0.2054 1.85%
2012-11-07 0 0.540 0.510 0.550 - - 0 0 - 0.195 0.184 0.199 - - 0 - 0.00%
2012-11-06 0 0.540 0.530 0.570 0.500 0.540 18,000 9,360 0.5200 0.195 0.191 0.206 0.181 0.195 49,837 0.1878 0.00%
2012-11-05 0 0.540 0.530 0.570 - - 70,000 37,100 0.5300 0.195 0.191 0.206 - - 193,810 0.1914 0.00%
2012-11-02 0 0.540 0.540 0.560 0.540 0.570 4,000 2,220 0.5550 0.195 0.195 0.202 0.195 0.206 11,075 0.2005 -1.82%
2012-11-01 0 0.550 0.530 0.570 - - 0 0 - 0.199 0.191 0.206 - - 0 - 0.00%
2012-10-31 0 0.550 0.550 0.570 - - 0 0 - 0.199 0.199 0.206 - - 0 - 3.77%
2012-10-30 0 0.530 0.530 0.550 0.530 0.560 50,000 26,560 0.5312 0.191 0.191 0.199 0.191 0.202 138,436 0.1919 0.00%
2012-10-29 0 0.530 0.530 0.570 0.530 0.550 120,000 65,040 0.5420 0.191 0.191 0.206 0.191 0.199 332,246 0.1958 -3.64%
2012-10-26 0 0.550 0.530 0.560 0.520 0.550 54,000 28,740 0.5322 0.199 0.191 0.202 0.188 0.199 149,511 0.1922 7.84%
2012-10-25 0 0.510 0.510 0.540 0.510 0.530 92,000 47,140 0.5124 0.184 0.184 0.195 0.184 0.191 254,722 0.1851 -10.53%
2012-10-24 0 0.570 0.570 0.590 - - 0 0 - 0.206 0.206 0.213 - - 0 - 1.79%
2012-10-22 0 0.560 0.530 0.570 0.560 0.560 50,000 28,000 0.5600 0.202 0.191 0.206 0.202 0.202 138,436 0.2023 0.00%
2012-10-19 0 0.560 0.530 0.570 0.560 0.560 100,000 56,000 0.5600 0.202 0.191 0.206 0.202 0.202 276,871 0.2023 1.82%
2012-10-18 0 0.550 0.550 0.590 0.540 0.550 140,000 76,600 0.5471 0.199 0.199 0.213 0.195 0.199 387,620 0.1976 1.85%
2012-10-17 0 0.540 0.530 0.550 0.500 0.540 10,412 5,301 0.5091 0.195 0.191 0.199 0.181 0.195 28,828 0.1839 0.00%
2012-10-16 0 0.540 0.510 0.540 0.510 0.550 64,000 34,600 0.5406 0.195 0.184 0.195 0.184 0.199 177,198 0.1953 1.89%
2012-10-15 0 0.530 0.500 0.580 - - 0 0 - 0.191 0.181 0.209 - - 0 - 0.00%
2012-10-12 0 0.530 0.500 0.550 - - 0 0 - 0.191 0.181 0.199 - - 0 - 0.00%
2012-10-11 0 0.530 0.530 0.550 0.530 0.530 20,000 10,600 0.5300 0.191 0.191 0.199 0.191 0.191 55,374 0.1914 -3.64%
2012-10-10 0 0.550 0.550 0.570 0.530 0.550 324,000 175,660 0.5422 0.199 0.199 0.206 0.191 0.199 897,064 0.1958 3.77%
2012-10-09 0 0.530 0.520 0.540 0.520 0.530 196,000 102,420 0.5226 0.191 0.188 0.195 0.188 0.191 542,668 0.1887 3.92%
2012-10-08 0 0.510 0.500 0.520 0.500 0.510 284,000 143,100 0.5039 0.184 0.181 0.188 0.181 0.184 786,315 0.1820 2.00%
2012-10-05 0 0.500 0.500 0.510 0.480 0.510 328,000 163,020 0.4970 0.181 0.181 0.184 0.173 0.184 908,138 0.1795 -1.96%
2012-10-04 0 0.510 0.495 0.580 0.500 0.520 100,000 50,580 0.5058 0.184 0.179 0.209 0.181 0.188 276,871 0.1827 4.08%
2012-10-03 0 0.490 0.455 0.540 0.490 0.500 166,000 82,400 0.4964 0.177 0.164 0.195 0.177 0.181 459,607 0.1793 0.00%
2012-09-28 0 0.490 0.450 0.490 - - 0 0 - 0.177 0.163 0.177 - - 0 - 0.00%
2012-09-27 0 0.490 0.450 0.490 - - 0 0 - 0.177 0.163 0.177 - - 0 - 0.00%
2012-09-26 0 0.490 0.445 0.495 - - 0 0 - 0.177 0.161 0.179 - - 0 - 0.00%
2012-09-25 0 0.490 0.440 0.490 - - 0 0 - 0.177 0.159 0.177 - - 0 - -1.01%
2012-09-24 0 0.495 0.450 0.495 0.495 0.495 2,000 990 0.4950 0.179 0.163 0.179 0.179 0.179 5,537 0.1788 1.02%
2012-09-21 0 0.490 0.450 0.490 - - 0 0 - 0.177 0.163 0.177 - - 0 - 0.00%
2012-09-20 0 0.490 0.450 0.490 0.490 0.490 40,000 19,600 0.4900 0.177 0.163 0.177 0.177 0.177 110,749 0.1770 1.03%
2012-09-19 0 0.485 0.470 0.485 0.490 0.495 182,000 89,190 0.4901 0.175 0.170 0.175 0.177 0.179 503,906 0.1770 1.04%
2012-09-18 0 0.480 0.440 0.480 - - 0 0 - 0.173 0.159 0.173 - - 0 - 0.00%
2012-09-17 0 0.480 0.445 0.485 0.420 0.480 20,000 8,520 0.4260 0.173 0.161 0.175 0.152 0.173 55,374 0.1539 -1.03%
2012-09-14 0 0.485 0.440 0.485 0.480 0.485 8,000 3,870 0.4838 0.175 0.159 0.175 0.173 0.175 22,150 0.1747 1.04%
2012-09-13 0 0.480 0.435 0.480 0.475 0.480 6,000 2,870 0.4783 0.173 0.157 0.173 0.172 0.173 16,612 0.1728 -1.03%
2012-09-12 0 0.485 0.445 0.485 0.470 0.485 118,000 55,540 0.4707 0.175 0.161 0.175 0.170 0.175 326,708 0.1700 2.11%
2012-09-11 0 0.475 0.455 0.480 0.470 0.475 4,000 1,890 0.4725 0.172 0.164 0.173 0.170 0.172 11,075 0.1707 -2.06%
2012-09-10 0 0.485 0.485 0.500 0.470 0.485 14,000 6,700 0.4786 0.175 0.175 0.181 0.170 0.175 38,762 0.1728 -1.02%
2012-09-07 0 0.490 0.445 0.490 0.460 0.490 88,000 40,600 0.4614 0.177 0.161 0.177 0.166 0.177 243,647 0.1666 8.89%
2012-09-06 0 0.450 0.450 0.490 0.450 0.495 102,000 46,380 0.4547 0.163 0.163 0.177 0.163 0.179 282,409 0.1642 -6.25%
2012-09-05 0 0.480 0.480 0.485 0.455 0.475 98,000 46,310 0.4726 0.173 0.173 0.175 0.164 0.172 271,334 0.1707 -1.03%
2012-09-04 0 0.485 0.440 0.485 0.485 0.500 8,000 3,940 0.4925 0.175 0.159 0.175 0.175 0.181 22,150 0.1779 0.00%
2012-09-03 0 0.485 0.465 0.485 0.480 0.500 208,000 100,440 0.4829 0.175 0.168 0.175 0.173 0.181 575,893 0.1744 1.04%
2012-08-31 0 0.480 0.475 0.490 0.480 0.485 4,000 1,930 0.4825 0.173 0.172 0.177 0.173 0.175 11,075 0.1743 -1.03%
2012-08-30 0 0.485 0.480 0.485 0.485 0.485 2,000 970 0.4850 0.175 0.173 0.175 0.175 0.175 5,537 0.1752 0.00%
2012-08-29 0 0.485 0.485 0.495 - - 0 0 - 0.175 0.175 0.179 - - 0 - 3.19%
2012-08-28 0 0.470 0.465 0.480 0.470 0.480 52,000 24,660 0.4742 0.170 0.168 0.173 0.170 0.173 143,973 0.1713 -2.08%
2012-08-27 0 0.480 0.480 0.490 - - 0 0 - 0.173 0.173 0.177 - - 0 - 0.00%
2012-08-24 0 0.480 0.460 0.480 0.490 0.490 2,000 980 0.4900 0.173 0.166 0.173 0.177 0.177 5,537 0.1770 4.35%
2012-08-23 0 0.460 0.440 0.480 0.460 0.495 116,000 53,610 0.4622 0.166 0.159 0.173 0.166 0.179 321,171 0.1669 -5.15%
2012-08-22 0 0.485 0.420 0.485 0.495 0.495 8,000 3,960 0.4950 0.175 0.152 0.175 0.179 0.179 22,150 0.1788 3.85%
2012-08-21 0 0.485 0.480 0.485 0.480 0.485 20,000 9,690 0.4845 0.169 0.167 0.169 0.167 0.169 57,509 0.1685 5.43%
2012-08-20 0 0.460 0.455 0.465 0.460 0.465 4,000 1,850 0.4625 0.160 0.158 0.162 0.160 0.162 11,502 0.1608 -1.08%
2012-08-17 0 0.465 0.460 0.465 0.465 0.470 12,000 5,590 0.4658 0.162 0.160 0.162 0.162 0.163 34,505 0.1620 -1.06%
2012-08-16 0 0.470 0.445 0.470 0.470 0.470 8,000 3,760 0.4700 0.163 0.155 0.163 0.163 0.163 23,003 0.1635 0.00%
2012-08-15 0 0.470 0.435 0.470 0.470 0.480 8,000 3,790 0.4738 0.163 0.151 0.163 0.163 0.167 23,003 0.1648 -2.08%
2012-08-14 0 0.480 0.475 0.480 0.480 0.480 2,000 960 0.4800 0.167 0.165 0.167 0.167 0.167 5,751 0.1669 0.00%
2012-08-13 0 0.480 0.475 0.495 0.480 0.485 4,000 1,930 0.4825 0.167 0.165 0.172 0.167 0.169 11,502 0.1678 3.23%
2012-08-10 0 0.465 0.425 0.465 0.455 0.470 16,000 7,380 0.4613 0.162 0.148 0.162 0.158 0.163 46,007 0.1604 -1.06%
2012-08-09 0 0.470 0.465 0.470 0.470 0.470 2,000 940 0.4700 0.163 0.162 0.163 0.163 0.163 5,751 0.1635 0.00%
2012-08-08 0 0.470 0.470 0.480 - - 0 0 - 0.163 0.163 0.167 - - 0 - 3.30%
2012-08-07 0 0.455 0.455 0.480 - - 0 0 - 0.158 0.158 0.167 - - 0 - 0.00%
2012-08-06 0 0.455 0.455 0.475 0.455 0.480 16,000 7,340 0.4588 0.158 0.158 0.165 0.158 0.167 46,007 0.1595 -1.09%
2012-08-03 0 0.460 0.435 0.460 0.400 0.460 116,000 51,270 0.4420 0.160 0.151 0.160 0.139 0.160 333,550 0.1537 0.00%
2012-08-02 0 0.460 0.460 0.475 - - 0 0 - 0.160 0.160 0.165 - - 0 - 0.00%
2012-08-01 0 0.460 0.420 0.460 0.450 0.470 30,000 13,610 0.4537 0.160 0.146 0.160 0.156 0.163 86,263 0.1578 0.00%
2012-07-31 0 0.460 0.460 0.470 0.460 0.460 368,000 169,280 0.4600 0.160 0.160 0.163 0.160 0.160 1,058,159 0.1600 0.00%
2012-07-30 0 0.460 0.460 0.480 0.460 0.460 124,000 57,040 0.4600 0.160 0.160 0.167 0.160 0.160 356,554 0.1600 0.00%
2012-07-27 0 0.460 0.430 0.470 0.450 0.460 30,000 13,520 0.4507 0.160 0.150 0.163 0.156 0.160 86,263 0.1567 2.22%
2012-07-26 0 0.450 0.425 0.450 0.450 0.470 8,000 3,640 0.4550 0.156 0.148 0.156 0.156 0.163 23,003 0.1582 -1.10%
2012-07-25 0 0.455 0.425 0.460 0.455 0.460 52,000 23,670 0.4552 0.158 0.148 0.160 0.158 0.160 149,522 0.1583 -1.09%
2012-07-24 0 0.460 0.420 0.500 - - 0 0 - 0.160 0.146 0.174 - - 0 - 0.00%
2012-07-23 0 0.460 0.420 0.460 - - 0 0 - 0.160 0.146 0.160 - - 0 - 0.00%
2012-07-20 0 0.460 0.435 0.460 - - 0 0 - 0.160 0.151 0.160 - - 0 - 0.00%
2012-07-19 0 0.460 0.430 0.460 0.460 0.460 100,000 46,000 0.4600 0.160 0.150 0.160 0.160 0.160 287,543 0.1600 1.10%
2012-07-18 0 0.455 0.425 0.455 - - 0 0 - 0.158 0.148 0.158 - - 0 - 0.00%
2012-07-17 0 0.455 0.430 0.460 0.425 0.455 82,000 34,970 0.4265 0.158 0.150 0.160 0.148 0.158 235,785 0.1483 1.11%
2012-07-16 0 0.450 0.430 0.450 0.430 0.450 58,000 25,540 0.4403 0.156 0.150 0.156 0.150 0.156 166,775 0.1531 -2.17%
2012-07-13 0 0.460 0.415 0.460 - - 0 0 - 0.160 0.144 0.160 - - 0 - 0.00%
2012-07-12 0 0.460 0.410 0.460 0.460 0.460 2,000 920 0.4600 0.160 0.143 0.160 0.160 0.160 5,751 0.1600 3.37%
2012-07-11 0 0.445 0.410 0.465 - - 0 0 - 0.155 0.143 0.162 - - 0 - 0.00%
2012-07-10 0 0.445 0.390 0.445 - - 0 0 - 0.155 0.136 0.155 - - 0 - -3.26%
2012-07-09 0 0.460 0.410 0.460 0.405 0.460 72,000 29,600 0.4111 0.160 0.143 0.160 0.141 0.160 207,031 0.1430 0.00%
2012-07-06 0 0.460 0.420 0.460 0.420 0.460 22,000 9,640 0.4382 0.160 0.146 0.160 0.146 0.160 63,260 0.1524 0.00%
2012-07-05 0 0.460 0.420 0.460 - - 0 0 - 0.160 0.146 0.160 - - 0 - 0.00%
2012-07-04 0 0.460 0.420 0.465 0.460 0.460 40,000 18,400 0.4600 0.160 0.146 0.162 0.160 0.160 115,017 0.1600 0.00%
2012-07-03 0 0.460 0.410 0.460 0.460 0.460 6,000 2,760 0.4600 0.160 0.143 0.160 0.160 0.160 17,253 0.1600 4.55%
2012-06-29 0 0.440 0.415 0.470 - - 0 0 - 0.153 0.144 0.163 - - 0 - 0.00%
2012-06-28 0 0.440 0.420 0.480 - - 0 0 - 0.153 0.146 0.167 - - 0 - 0.00%
2012-06-27 0 0.440 0.425 0.440 0.445 0.445 30,000 13,350 0.4450 0.153 0.148 0.153 0.155 0.155 86,263 0.1548 -1.12%
2012-06-26 0 0.445 0.415 0.445 0.370 0.445 56,000 23,740 0.4239 0.155 0.144 0.155 0.129 0.155 161,024 0.1474 -5.32%
2012-06-25 0 0.470 0.405 0.470 0.440 0.470 132,000 59,560 0.4512 0.163 0.141 0.163 0.153 0.163 379,557 0.1569 11.90%
2012-06-22 0 0.420 0.400 0.420 0.400 0.425 240,000 100,160 0.4173 0.146 0.139 0.146 0.139 0.148 690,104 0.1451 -1.18%
2012-06-21 0 0.425 0.375 0.425 - - 0 0 - 0.148 0.130 0.148 - - 0 - 0.00%
2012-06-20 0 0.425 0.375 0.425 - - 0 0 - 0.148 0.130 0.148 - - 0 - 0.00%
2012-06-19 0 0.425 0.385 0.425 0.440 0.440 62,000 27,280 0.4400 0.148 0.134 0.148 0.153 0.153 178,277 0.1530 11.84%
2012-06-18 0 0.380 0.355 0.420 - - 0 0 - 0.132 0.123 0.146 - - 0 - 0.00%
2012-06-15 0 0.380 0.355 0.430 - - 0 0 - 0.132 0.123 0.150 - - 0 - 0.00%
2012-06-14 0 0.380 0.380 0.415 0.380 0.380 8,000 3,040 0.3800 0.132 0.132 0.144 0.132 0.132 23,003 0.1322 -5.00%
2012-06-13 0 0.400 0.380 0.415 - - 0 0 - 0.139 0.132 0.144 - - 0 - 0.00%
2012-06-12 0 0.400 0.380 0.410 - - 0 0 - 0.139 0.132 0.143 - - 0 - 0.00%
2012-06-11 0 0.400 0.380 0.410 0.380 0.400 530,000 202,500 0.3821 0.139 0.132 0.143 0.132 0.139 1,523,979 0.1329 5.26%
2012-06-08 0 0.380 0.380 0.410 0.380 0.400 202,668 78,617 0.3879 0.132 0.132 0.143 0.132 0.139 582,758 0.1349 -7.32%
2012-06-07 0 0.410 0.385 0.430 - - 0 0 - 0.143 0.134 0.150 - - 0 - 0.00%
2012-06-06 0 0.410 0.380 0.430 - - 0 0 - 0.143 0.132 0.150 - - 0 - 0.00%
2012-06-05 0 0.410 0.390 0.430 - - 0 0 - 0.143 0.136 0.150 - - 0 - 0.00%
2012-06-04 0 0.410 0.405 0.410 0.400 0.480 236,000 98,580 0.4177 0.143 0.141 0.143 0.139 0.167 678,602 0.1453 0.00%
2012-06-01 0 0.410 0.410 0.485 0.410 0.410 4,000 1,640 0.4100 0.143 0.143 0.169 0.143 0.143 11,502 0.1426 -14.58%
2012-05-31 0 0.480 0.415 0.490 - - 0 0 - 0.167 0.144 0.170 - - 0 - 0.00%
2012-05-30 0 0.480 0.415 0.490 - - 0 0 - 0.167 0.144 0.170 - - 0 - 0.00%
2012-05-29 0 0.480 0.480 0.490 - - 0 0 - 0.167 0.167 0.170 - - 0 - 11.63%
2012-05-28 0 0.430 0.430 0.490 0.400 0.430 40,000 16,600 0.4150 0.150 0.150 0.170 0.139 0.150 115,017 0.1443 -11.34%
2012-05-25 0 0.485 0.390 0.510 - - 0 0 - 0.169 0.136 0.177 - - 0 - 0.00%
2012-05-24 0 0.485 0.400 0.485 - - 0 0 - 0.169 0.139 0.169 - - 0 - 0.00%
2012-05-23 0 0.485 0.405 0.520 - - 0 0 - 0.169 0.141 0.181 - - 0 - 0.00%
2012-05-22 0 0.485 0.485 0.520 - - 0 0 - 0.169 0.169 0.181 - - 0 - 7.78%
2012-05-21 0 0.450 0.390 0.520 - - 0 0 - 0.156 0.136 0.181 - - 0 - 0.00%
2012-05-18 0 0.450 0.380 0.460 - - 0 0 - 0.156 0.132 0.160 - - 0 - 0.00%
2012-05-17 0 0.450 0.390 0.460 - - 0 0 - 0.156 0.136 0.160 - - 0 - 0.00%
2012-05-16 0 0.450 0.385 0.450 - - 0 0 - 0.156 0.134 0.156 - - 0 - -2.17%
2012-05-15 0 0.460 0.360 0.460 - - 0 0 - 0.160 0.125 0.160 - - 0 - -4.17%
2012-05-14 0 0.480 0.410 0.520 - - 0 0 - 0.167 0.143 0.181 - - 0 - 0.00%
2012-05-11 0 0.480 0.480 0.520 - - 0 0 - 0.167 0.167 0.181 - - 0 - 4.35%
2012-05-10 0 0.460 0.405 0.510 - - 0 0 - 0.160 0.141 0.177 - - 0 - 0.00%
2012-05-09 0 0.460 0.410 0.520 - - 0 0 - 0.160 0.143 0.181 - - 0 - 0.00%
2012-05-08 0 0.460 0.415 0.520 0.420 0.460 100,000 43,400 0.4340 0.160 0.144 0.181 0.146 0.160 287,543 0.1509 2.22%
2012-05-07 0 0.450 0.415 0.500 - - 0 0 - 0.156 0.144 0.174 - - 0 - -10.00%
2012-05-04 0 0.500 0.415 0.520 0.500 0.500 2,000 1,000 0.5000 0.174 0.144 0.181 0.174 0.174 5,751 0.1739 3.09%
2012-05-03 0 0.485 0.425 0.520 - - 0 0 - 0.169 0.148 0.181 - - 0 - 0.00%
2012-05-02 0 0.485 0.405 0.520 - - 0 0 - 0.169 0.141 0.181 - - 0 - 0.00%
2012-04-30 0 0.485 0.400 0.500 - - 0 0 - 0.169 0.139 0.174 - - 0 - 0.00%
2012-04-27 0 0.485 0.420 0.485 - - 0 0 - 0.169 0.146 0.169 - - 0 - 0.00%
2012-04-26 0 0.485 0.415 0.485 - - 0 0 - 0.169 0.144 0.169 - - 0 - -1.02%
2012-04-25 0 0.490 0.400 0.490 0.490 0.490 50,000 24,500 0.4900 0.170 0.139 0.170 0.170 0.170 143,772 0.1704 1.03%
2012-04-24 0 0.485 0.395 0.485 0.460 0.490 4,000 1,900 0.4750 0.169 0.137 0.169 0.160 0.170 11,502 0.1652 22.78%
2012-04-23 0 0.395 0.395 0.510 0.395 0.460 202,000 92,790 0.4594 0.137 0.137 0.177 0.137 0.160 580,837 0.1598 -13.19%
2012-04-20 0 0.455 0.420 0.455 0.440 0.455 6,000 2,670 0.4450 0.158 0.146 0.158 0.153 0.158 17,253 0.1548 -1.09%
2012-04-19 0 0.460 0.395 0.465 0.460 0.460 200,000 92,000 0.4600 0.160 0.137 0.162 0.160 0.160 575,086 0.1600 0.00%
2012-04-18 0 0.460 0.400 0.495 0.460 0.460 100,000 46,000 0.4600 0.160 0.139 0.172 0.160 0.160 287,543 0.1600 -2.13%
2012-04-17 0 0.470 0.395 0.510 - - 0 0 - 0.163 0.137 0.177 - - 0 - 0.00%
2012-04-16 0 0.470 0.415 0.510 - - 0 0 - 0.163 0.144 0.177 - - 0 - 0.00%
2012-04-13 0 0.470 0.410 0.470 - - 0 0 - 0.163 0.143 0.163 - - 0 - 0.00%
2012-04-12 0 0.470 0.410 0.510 - - 0 0 - 0.163 0.143 0.177 - - 0 - 0.00%
2012-04-11 0 0.470 0.405 0.470 - - 0 0 - 0.163 0.141 0.163 - - 0 - 0.00%
2012-04-10 0 0.470 0.410 0.470 - - 0 0 - 0.163 0.143 0.163 - - 0 - 0.00%
2012-04-05 0 0.470 0.405 0.520 - - 0 0 - 0.163 0.141 0.181 - - 0 - 0.00%
2012-04-03 0 0.470 0.470 0.490 - - 0 0 - 0.163 0.163 0.170 - - 0 - 2.17%
2012-04-02 0 0.460 0.385 0.500 - - 0 0 - 0.160 0.134 0.174 - - 0 - 0.00%
2012-03-30 0 0.460 0.385 0.495 - - 0 0 - 0.160 0.134 0.172 - - 0 - 0.00%
2012-03-29 0 0.460 0.385 0.460 - - 0 0 - 0.160 0.134 0.160 - - 0 - -1.08%
2012-03-28 0 0.465 0.395 0.465 - - 0 0 - 0.162 0.137 0.162 - - 0 - 0.00%
2012-03-27 0 0.465 0.465 0.510 - - 0 0 - 0.162 0.162 0.177 - - 0 - 2.20%
2012-03-26 0 0.455 0.405 0.510 - - 0 0 - 0.158 0.141 0.177 - - 0 - 0.00%
2012-03-23 0 0.455 0.455 0.510 0.430 0.450 163,458 71,468 0.4372 0.158 0.158 0.177 0.150 0.156 470,012 0.1521 0.00%
2012-03-22 0 0.455 0.425 0.510 0.410 0.455 52,000 22,790 0.4383 0.158 0.148 0.177 0.143 0.158 149,522 0.1524 0.00%
2012-03-21 0 0.455 0.410 0.455 - - 0 0 - 0.158 0.143 0.158 - - 0 - 0.00%
2012-03-20 0 0.455 0.410 0.455 - - 0 0 - 0.158 0.143 0.158 - - 0 - -1.09%
2012-03-19 0 0.460 0.425 0.460 - - 0 0 - 0.160 0.148 0.160 - - 0 - -4.17%
2012-03-16 0 0.480 0.425 0.495 - - 0 0 - 0.167 0.148 0.172 - - 0 - 0.00%
2012-03-15 0 0.480 0.430 0.495 - - 0 0 - 0.167 0.150 0.172 - - 0 - 0.00%
2012-03-14 0 0.480 0.435 0.480 - - 0 0 - 0.167 0.151 0.167 - - 0 - 0.00%
2012-03-13 0 0.480 0.435 0.480 0.425 0.480 24,000 11,300 0.4708 0.167 0.151 0.167 0.148 0.167 69,010 0.1637 0.00%
2012-03-12 0 0.480 0.425 0.500 - - 0 0 - 0.167 0.148 0.174 - - 0 - 0.00%
2012-03-09 0 0.480 0.480 0.500 0.480 0.520 26,000 12,720 0.4892 0.167 0.167 0.174 0.167 0.181 74,761 0.1701 1.05%
2012-03-08 0 0.475 0.440 0.475 0.440 0.495 156,000 68,980 0.4422 0.165 0.153 0.165 0.153 0.172 448,567 0.1538 9.20%
2012-03-07 0 0.435 0.415 0.435 0.435 0.435 2,000 870 0.4350 0.151 0.144 0.151 0.151 0.151 5,751 0.1513 -11.22%
2012-03-06 0 0.490 0.490 - 0.440 0.440 100,000 44,000 0.4400 0.170 0.170 - 0.153 0.153 287,543 0.1530 0.00%
2012-03-05 0 0.490 0.440 0.510 - - 0 0 - 0.170 0.153 0.177 - - 0 - 0.00%
2012-03-02 0 0.490 0.430 0.490 - - 0 0 - 0.170 0.150 0.170 - - 0 - 0.00%
2012-03-01 0 0.490 0.435 0.490 0.490 0.490 2,000 980 0.4900 0.170 0.151 0.170 0.170 0.170 5,751 0.1704 3.16%
2012-02-29 0 0.475 0.435 0.480 - - 0 0 - 0.165 0.151 0.167 - - 0 - 0.00%
2012-02-28 0 0.475 0.450 0.475 - - 0 0 - 0.165 0.156 0.165 - - 0 - -1.04%
2012-02-27 0 0.480 0.440 0.480 0.480 0.490 20,000 9,700 0.4850 0.167 0.153 0.167 0.167 0.170 57,509 0.1687 3.23%
2012-02-24 0 0.465 0.465 0.475 0.425 0.465 626,000 288,190 0.4604 0.162 0.162 0.165 0.148 0.162 1,800,020 0.1601 9.41%
2012-02-23 0 0.425 0.425 0.460 - - 0 0 - 0.148 0.148 0.160 - - 0 - 0.00%
2012-02-22 0 0.425 0.425 0.460 0.420 0.420 40,000 16,800 0.4200 0.148 0.148 0.160 0.146 0.146 115,017 0.1461 -7.61%
2012-02-21 0 0.460 0.420 0.460 - - 0 0 - 0.160 0.146 0.160 - - 0 - 0.00%
2012-02-20 0 0.460 0.410 0.460 0.460 0.460 20,000 9,200 0.4600 0.160 0.143 0.160 0.160 0.160 57,509 0.1600 0.00%
2012-02-17 0 0.460 0.425 0.460 0.460 0.460 20,000 9,200 0.4600 0.160 0.148 0.160 0.160 0.160 57,509 0.1600 1.10%
2012-02-16 0 0.455 0.440 0.460 - - 0 0 - 0.158 0.153 0.160 - - 0 - 0.00%
2012-02-15 0 0.455 0.415 0.460 - - 0 0 - 0.158 0.144 0.160 - - 0 - 0.00%
2012-02-14 0 0.455 0.420 0.460 - - 0 0 - 0.158 0.146 0.160 - - 0 - 0.00%
2012-02-13 0 0.455 0.420 0.460 - - 0 0 - 0.158 0.146 0.160 - - 0 - 0.00%
2012-02-10 0 0.455 0.450 0.460 0.450 0.455 134,000 60,900 0.4545 0.158 0.156 0.160 0.156 0.158 385,308 0.1581 -1.09%
2012-02-09 0 0.460 0.415 0.460 - - 0 0 - 0.160 0.144 0.160 - - 0 - 0.00%
2012-02-08 0 0.460 0.395 0.460 0.455 0.460 200,000 91,500 0.4575 0.160 0.137 0.160 0.158 0.160 575,086 0.1591 0.00%
2012-02-07 0 0.460 0.400 0.460 - - 0 0 - 0.160 0.139 0.160 - - 0 - 0.00%
2012-02-06 0 0.460 0.405 0.460 0.460 0.460 110,000 50,600 0.4600 0.160 0.141 0.160 0.160 0.160 316,298 0.1600 0.00%
2012-02-03 0 0.460 0.395 0.460 0.455 0.460 152,000 69,170 0.4551 0.160 0.137 0.160 0.158 0.160 437,066 0.1583 0.00%
2012-02-02 0 0.460 0.400 0.460 - - 0 0 - 0.160 0.139 0.160 - - 0 - 0.00%
2012-02-01 0 0.460 0.420 0.460 0.440 0.460 28,000 12,460 0.4450 0.160 0.146 0.160 0.153 0.160 80,512 0.1548 0.00%
2012-01-31 0 0.460 0.395 0.460 0.410 0.460 124,000 53,240 0.4294 0.160 0.137 0.160 0.143 0.160 356,554 0.1493 3.37%
2012-01-30 0 0.445 0.400 0.445 0.445 0.450 130,000 56,150 0.4319 0.155 0.139 0.155 0.155 0.156 373,806 0.1502 -3.26%
2012-01-27 0 0.460 0.380 0.460 0.460 0.460 2,000 920 0.4600 0.160 0.132 0.160 0.160 0.160 5,751 0.1600 2.22%
2012-01-26 0 0.450 0.385 0.470 - - 0 0 - 0.156 0.134 0.163 - - 0 - 0.00%
2012-01-20 0 0.450 0.385 0.450 0.450 0.450 2,000 900 0.4500 0.156 0.134 0.156 0.156 0.156 5,751 0.1565 2.27%
2012-01-19 0 0.440 0.380 0.440 - - 0 0 - 0.153 0.132 0.153 - - 0 - -2.22%
2012-01-18 0 0.450 0.375 0.450 - - 0 0 - 0.156 0.130 0.156 - - 0 - 0.00%
2012-01-17 0 0.450 0.385 0.450 0.450 0.450 4,000 1,800 0.4500 0.156 0.134 0.156 0.156 0.156 11,502 0.1565 2.27%
2012-01-16 0 0.440 0.365 0.440 - - 0 0 - 0.153 0.127 0.153 - - 0 - -1.12%
2012-01-13 0 0.445 0.405 0.450 - - 0 0 - 0.155 0.141 0.156 - - 0 - 0.00%
2012-01-12 0 0.445 0.395 0.445 0.450 0.450 4,000 1,800 0.4500 0.155 0.137 0.155 0.156 0.156 11,502 0.1565 1.14%
2012-01-11 0 0.440 0.370 0.440 - - 0 0 - 0.153 0.129 0.153 - - 0 - 0.00%
2012-01-10 0 0.440 0.385 0.440 - - 0 0 - 0.153 0.134 0.153 - - 0 - -2.22%
2012-01-09 0 0.450 0.375 0.450 - - 0 0 - 0.156 0.130 0.156 - - 0 - 0.00%
2012-01-06 0 0.450 0.375 0.450 - - 0 0 - 0.156 0.130 0.156 - - 0 - 0.00%
2012-01-05 0 0.450 0.405 0.450 0.450 0.450 2,000 900 0.4500 0.156 0.141 0.156 0.156 0.156 5,751 0.1565 12.50%
2012-01-04 0 0.400 0.350 0.440 - - 0 0 - 0.139 0.122 0.153 - - 0 - 0.00%
2012-01-03 0 0.400 0.380 0.440 0.400 0.460 56,000 23,180 0.4139 0.139 0.132 0.153 0.139 0.160 161,024 0.1440 -10.11%
2011-12-30 0 0.445 0.380 0.460 - - 0 0 - 0.155 0.132 0.160 - - 0 - 0.00%
2011-12-29 0 0.445 0.380 0.445 - - 0 0 - 0.155 0.132 0.155 - - 0 - -1.11%
2011-12-28 0 0.450 0.390 0.450 - - 0 0 - 0.156 0.136 0.156 - - 0 - -2.17%
2011-12-23 0 0.460 0.370 0.460 - - 0 0 - 0.160 0.129 0.160 - - 0 - 0.00%
2011-12-22 0 0.460 0.410 0.460 0.445 0.460 4,000 1,810 0.4525 0.160 0.143 0.160 0.155 0.160 11,502 0.1574 2.22%
2011-12-21 0 0.450 0.360 0.475 - - 0 0 - 0.156 0.125 0.165 - - 0 - 0.00%
2011-12-20 0 0.450 0.355 0.450 0.450 0.450 4,000 1,800 0.4500 0.156 0.123 0.156 0.156 0.156 11,502 0.1565 7.14%
2011-12-19 0 0.420 0.350 0.450 - - 0 0 - 0.146 0.122 0.156 - - 0 - 0.00%
2011-12-16 0 0.420 0.350 0.450 - - 0 0 - 0.146 0.122 0.156 - - 0 - 0.00%
2011-12-15 0 0.420 0.365 0.450 - - 0 0 - 0.146 0.127 0.156 - - 0 - 0.00%
2011-12-14 0 0.420 0.350 0.450 - - 0 0 - 0.146 0.122 0.156 - - 0 - 0.00%
2011-12-13 0 0.420 0.365 0.445 - - 0 0 - 0.146 0.127 0.155 - - 0 - 0.00%
2011-12-12 0 0.420 0.355 0.450 - - 0 0 - 0.146 0.123 0.156 - - 0 - 0.00%
2011-12-09 0 0.420 0.315 0.445 - - 0 0 - 0.146 0.110 0.155 - - 0 - 0.00%
2011-12-08 0 0.420 0.350 0.450 - - 0 0 - 0.146 0.122 0.156 - - 0 - 0.00%
2011-12-07 0 0.420 0.420 0.440 0.400 0.400 8,000 3,200 0.4000 0.146 0.146 0.153 0.139 0.139 23,003 0.1391 5.00%
2011-12-06 0 0.400 0.350 0.430 - - 0 0 - 0.139 0.122 0.150 - - 0 - 0.00%
2011-12-05 0 0.400 0.345 0.400 - - 0 0 - 0.139 0.120 0.139 - - 0 - 0.00%
2011-12-02 0 0.400 0.350 0.420 - - 0 0 - 0.139 0.122 0.146 - - 0 - 0.00%
2011-12-01 0 0.400 0.355 0.400 0.355 0.400 36,000 12,870 0.3575 0.139 0.123 0.139 0.123 0.139 103,516 0.1243 11.11%
2011-11-30 0 0.360 0.330 0.430 - - 0 0 - 0.125 0.115 0.150 - - 0 - 0.00%
2011-11-29 0 0.360 0.340 0.400 - - 0 0 - 0.125 0.118 0.139 - - 0 - 0.00%
2011-11-28 0 0.360 0.360 0.380 0.305 0.360 38,000 12,580 0.3311 0.125 0.125 0.132 0.106 0.125 109,266 0.1151 0.00%
2011-11-25 0 0.360 0.360 0.430 - - 0 0 - 0.125 0.125 0.150 - - 0 - 0.00%
2011-11-24 0 0.360 0.360 0.430 0.360 0.360 10,000 3,600 0.3600 0.125 0.125 0.150 0.125 0.125 28,754 0.1252 0.00%
2011-11-23 0 0.360 0.360 0.400 0.355 0.360 18,000 6,460 0.3589 0.125 0.125 0.139 0.123 0.125 51,758 0.1248 -4.00%
2011-11-22 0 0.375 0.375 0.410 0.365 0.365 20,000 7,300 0.3650 0.130 0.130 0.143 0.127 0.127 57,509 0.1269 -12.79%
2011-11-21 0 0.430 0.365 0.430 - - 10,000 4,300 0.4300 0.150 0.127 0.150 - - 28,754 0.1495 0.00%
2011-11-18 0 0.430 0.370 0.430 - - 0 0 - 0.150 0.129 0.150 - - 0 - 0.00%
2011-11-17 0 0.430 0.370 0.430 - - 0 0 - 0.150 0.129 0.150 - - 0 - 0.00%
2011-11-16 0 0.430 0.380 0.430 - - 0 0 - 0.150 0.132 0.150 - - 0 - 0.00%
2011-11-15 0 0.430 0.380 0.440 - - 0 0 - 0.150 0.132 0.153 - - 0 - 0.00%
2011-11-14 0 0.430 0.375 0.430 - - 0 0 - 0.150 0.130 0.150 - - 0 - 0.00%
2011-11-11 0 0.430 0.385 0.460 - - 0 0 - 0.150 0.134 0.160 - - 0 - 0.00%
2011-11-10 0 0.430 0.415 0.430 0.405 0.450 128,000 54,120 0.4228 0.150 0.144 0.150 0.141 0.156 368,055 0.1470 -11.34%
2011-11-09 0 0.485 0.435 0.520 - - 0 0 - 0.169 0.151 0.181 - - 0 - 0.00%
2011-11-08 0 0.485 0.430 0.530 - - 0 0 - 0.169 0.150 0.184 - - 0 - 0.00%
2011-11-07 0 0.485 0.440 0.485 0.495 0.495 20,000 9,900 0.4950 0.169 0.153 0.169 0.172 0.172 57,509 0.1721 -1.02%
2011-11-04 0 0.490 0.420 0.490 - - 0 0 - 0.170 0.146 0.170 - - 0 - -1.01%
2011-11-03 0 0.495 0.415 0.495 0.500 0.500 10,000 5,000 0.5000 0.172 0.144 0.172 0.174 0.174 28,754 0.1739 8.79%
2011-11-02 0 0.455 0.400 0.500 - - 0 0 - 0.158 0.139 0.174 - - 0 - 0.00%
2011-11-01 0 0.455 0.405 0.455 - - 0 0 - 0.158 0.141 0.158 - - 0 - 0.00%
2011-10-31 0 0.455 0.405 0.455 - - 0 0 - 0.158 0.141 0.158 - - 0 - 0.00%
2011-10-28 0 0.455 0.455 0.475 0.450 0.480 150,000 67,860 0.4524 0.158 0.158 0.165 0.156 0.167 431,315 0.1573 1.11%
2011-10-27 0 0.450 0.405 0.500 0.450 0.450 3,016 1,357 0.4499 0.156 0.141 0.174 0.156 0.156 8,672 0.1565 0.00%
2011-10-26 0 0.450 0.400 0.500 - - 0 0 - 0.156 0.139 0.174 - - 0 - 0.00%
2011-10-25 0 0.450 0.405 0.450 - - 0 0 - 0.156 0.141 0.156 - - 0 - 0.00%
2011-10-24 0 0.450 0.390 0.450 - - 0 0 - 0.156 0.136 0.156 - - 0 - 0.00%
2011-10-21 0 0.450 0.380 0.450 0.450 0.450 6,000 2,700 0.4500 0.156 0.132 0.156 0.156 0.156 17,253 0.1565 0.00%
2011-10-20 0 0.450 0.430 0.450 - - 0 0 - 0.156 0.150 0.156 - - 0 - 0.00%
2011-10-19 0 0.450 0.390 0.480 - - 0 0 - 0.156 0.136 0.167 - - 0 - 0.00%
2011-10-18 0 0.450 0.385 0.450 - - 0 0 - 0.156 0.134 0.156 - - 0 - 0.00%
2011-10-17 0 0.450 0.450 0.500 - - 0 0 - 0.156 0.156 0.174 - - 0 - 0.00%
2011-10-14 0 0.450 0.390 0.480 - - 0 0 - 0.156 0.136 0.167 - - 0 - 0.00%
2011-10-13 0 0.450 0.405 0.450 0.445 0.450 20,000 8,970 0.4485 0.156 0.141 0.156 0.155 0.156 57,509 0.1560 9.76%
2011-10-12 0 0.410 0.410 0.465 0.410 0.410 42,000 17,220 0.4100 0.143 0.143 0.162 0.143 0.143 120,768 0.1426 -7.87%
2011-10-11 0 0.445 0.445 0.500 - - 0 0 - 0.155 0.155 0.174 - - 0 - 0.00%
2011-10-10 0 0.445 0.410 0.500 - - 0 0 - 0.155 0.143 0.174 - - 0 - 0.00%
2011-10-07 0 0.445 0.415 0.455 - - 0 0 - 0.155 0.144 0.158 - - 0 - 0.00%
2011-10-06 0 0.445 0.420 0.445 0.400 0.450 18,000 7,620 0.4233 0.155 0.146 0.155 0.139 0.156 51,758 0.1472 -1.11%
2011-10-04 0 0.450 0.410 0.480 0.410 0.450 40,000 17,200 0.4300 0.156 0.143 0.167 0.143 0.156 115,017 0.1495 -2.17%
2011-10-03 0 0.460 0.410 0.460 0.450 0.460 20,000 9,100 0.4550 0.160 0.143 0.160 0.156 0.160 57,509 0.1582 0.00%
2011-09-30 0 0.460 0.415 0.460 - - 0 0 - 0.160 0.144 0.160 - - 0 - 0.00%
2011-09-28 0 0.460 0.410 0.510 - - 0 0 - 0.160 0.143 0.177 - - 0 - 0.00%
2011-09-27 0 0.460 0.410 0.540 - - 0 0 - 0.160 0.143 0.188 - - 0 - 0.00%
2011-09-26 0 0.460 0.410 0.480 - - 0 0 - 0.160 0.143 0.167 - - 0 - 0.00%
2011-09-23 0 0.460 0.410 0.460 - - 0 0 - 0.160 0.143 0.160 - - 0 - 0.00%
2011-09-22 0 0.460 0.460 0.470 0.430 0.430 36,000 15,480 0.4300 0.160 0.160 0.163 0.150 0.150 103,516 0.1495 -4.17%
2011-09-21 0 0.480 0.430 0.520 - - 0 0 - 0.167 0.150 0.181 - - 0 - 0.00%
2011-09-20 0 0.480 0.450 0.480 0.475 0.480 182,000 87,060 0.4784 0.167 0.156 0.167 0.165 0.167 523,329 0.1664 1.05%
2011-09-19 0 0.475 0.475 0.540 - - 0 0 - 0.165 0.165 0.188 - - 0 - 0.00%
2011-09-16 0 0.475 0.475 0.530 - - 0 0 - 0.165 0.165 0.184 - - 0 - 1.06%
2011-09-15 0 0.470 0.430 0.530 - - 0 0 - 0.163 0.150 0.184 - - 0 - 0.00%
2011-09-14 0 0.470 0.470 0.500 0.470 0.470 2,000 940 0.4700 0.163 0.163 0.174 0.163 0.163 5,751 0.1635 -7.84%
2011-09-12 0 0.510 0.430 0.510 0.520 0.520 20,000 10,400 0.5200 0.177 0.150 0.177 0.181 0.181 57,509 0.1808 2.00%
2011-09-09 0 0.500 0.470 0.530 - - 0 0 - 0.174 0.163 0.184 - - 0 - 0.00%
2011-09-08 0 0.500 0.470 0.530 - - 0 0 - 0.174 0.163 0.184 - - 0 - 0.00%
2011-09-07 0 0.500 0.470 0.500 - - 0 0 - 0.174 0.163 0.174 - - 0 - 0.00%
2011-09-06 0 0.500 0.470 0.500 - - 0 0 - 0.174 0.163 0.174 - - 0 - 0.00%
2011-09-05 0 0.500 0.490 0.530 0.500 0.500 40,000 20,000 0.5000 0.174 0.170 0.184 0.174 0.174 115,017 0.1739 -7.41%
2011-09-02 0 0.540 0.460 0.540 - - 0 0 - 0.188 0.160 0.188 - - 0 - -1.82%
2011-09-01 0 0.550 0.490 0.550 - - 0 0 - 0.191 0.170 0.191 - - 0 - 0.00%
2011-08-31 0 0.550 0.480 0.560 - - 0 0 - 0.191 0.167 0.195 - - 0 - 0.00%
2011-08-30 0 0.550 0.480 0.550 - - 0 0 - 0.191 0.167 0.191 - - 0 - 0.00%
2011-08-29 0 0.550 0.520 0.550 0.540 0.570 370,000 209,040 0.5650 0.191 0.181 0.191 0.188 0.198 1,063,910 0.1965 10.00%
2011-08-26 0 0.500 0.500 0.530 0.500 0.520 100,000 51,000 0.5100 0.174 0.174 0.184 0.174 0.181 287,543 0.1774 -9.09%
2011-08-25 0 0.550 0.510 0.550 0.540 0.560 100,000 54,680 0.5468 0.191 0.177 0.191 0.188 0.195 287,543 0.1902 1.85%
2011-08-24 0 0.540 0.500 0.570 - - 0 0 - 0.188 0.174 0.198 - - 0 - 0.00%
2011-08-23 0 0.540 0.500 0.540 0.570 0.570 10,000 5,700 0.5700 0.188 0.174 0.188 0.198 0.198 28,754 0.1982 8.00%
2011-08-22 0 0.500 0.480 0.570 0.500 0.510 130,000 65,300 0.5023 0.174 0.167 0.198 0.174 0.177 373,806 0.1747 -12.28%
2011-08-19 0 0.570 0.510 0.570 - - 0 0 - 0.198 0.177 0.198 - - 0 - 0.00%
2011-08-18 0 0.570 0.530 0.600 - - 0 0 - 0.198 0.184 0.209 - - 0 - 0.00%
2011-08-17 0 0.570 0.510 0.570 - - 0 0 - 0.198 0.177 0.198 - - 0 - 0.00%
2011-08-16 0 0.570 0.530 0.570 0.580 0.580 2,000 1,160 0.5800 0.198 0.184 0.198 0.202 0.202 5,751 0.2017 5.56%
2011-08-15 0 0.540 0.530 0.540 0.530 0.560 600,000 325,060 0.5418 0.188 0.184 0.188 0.184 0.195 1,725,259 0.1884 -5.26%
2011-08-12 0 0.570 0.520 0.590 - - 0 0 - 0.198 0.181 0.205 - - 0 - 0.00%
2011-08-11 0 0.570 0.510 0.570 - - 0 0 - 0.198 0.177 0.198 - - 0 - -1.72%
2011-08-10 0 0.580 0.560 0.580 0.580 0.600 284,000 170,320 0.5997 0.202 0.195 0.202 0.202 0.209 816,623 0.2086 1.75%
2011-08-09 0 0.570 0.570 0.620 0.570 0.680 23,000 13,840 0.6017 0.198 0.198 0.216 0.198 0.236 66,135 0.2093 -10.94%
2011-08-08 0 0.640 0.570 0.640 - - 0 0 - 0.223 0.198 0.223 - - 0 - -3.03%
2011-08-05 0 0.660 0.580 0.660 - - 0 0 - 0.230 0.202 0.230 - - 0 - -0.60%
2011-08-04 0 0.670 0.610 0.670 - - 0 0 - 0.231 0.210 0.231 - - 0 - -1.47%
2011-08-03 0 0.680 0.630 0.680 - - 0 0 - 0.234 0.217 0.234 - - 0 - 0.00%
2011-08-02 0 0.680 0.620 0.680 0.680 0.680 100,000 68,000 0.6800 0.234 0.214 0.234 0.234 0.234 290,141 0.2344 3.03%
2011-08-01 0 0.660 0.630 0.680 - - 0 0 - 0.227 0.217 0.234 - - 0 - 0.00%
2011-07-29 0 0.660 0.660 0.700 0.660 0.660 6,000 3,960 0.6600 0.227 0.227 0.241 0.227 0.227 17,408 0.2275 -2.94%
2011-07-28 0 0.680 0.680 0.690 0.680 0.690 160,000 110,000 0.6875 0.234 0.234 0.238 0.234 0.238 464,226 0.2370 3.03%
2011-07-27 0 0.660 0.660 0.700 0.660 0.660 30,000 19,800 0.6600 0.227 0.227 0.241 0.227 0.227 87,042 0.2275 -9.59%
2011-07-26 0 0.730 0.660 0.730 - - 0 0 - 0.252 0.227 0.252 - - 0 - 0.00%
2011-07-25 0 0.730 0.640 0.730 0.740 0.740 4,000 2,960 0.7400 0.252 0.221 0.252 0.255 0.255 11,606 0.2550 8.96%
2011-07-22 0 0.670 0.670 0.690 0.650 0.650 8,000 5,200 0.6500 0.231 0.231 0.238 0.224 0.224 23,211 0.2240 -4.29%
2011-07-21 0 0.700 0.700 0.710 0.620 0.670 8,000 5,160 0.6450 0.241 0.241 0.245 0.214 0.231 23,211 0.2223 -1.41%
2011-07-20 0 0.710 0.650 0.710 - - 0 0 - 0.245 0.224 0.245 - - 0 - -1.39%
2011-07-19 0 0.720 0.640 0.720 - - 0 0 - 0.248 0.221 0.248 - - 0 - 0.00%
2011-07-18 0 0.720 0.650 0.720 0.710 0.720 40,000 28,500 0.7125 0.248 0.224 0.248 0.245 0.248 116,057 0.2456 1.41%
2011-07-15 0 0.710 0.630 0.710 - - 0 0 - 0.245 0.217 0.245 - - 0 - 0.00%
2011-07-14 0 0.710 0.630 0.710 0.720 0.720 10,000 7,200 0.7200 0.245 0.217 0.245 0.248 0.248 29,014 0.2482 0.00%
2011-07-13 0 0.710 0.640 0.720 - - 0 0 - 0.245 0.221 0.248 - - 0 - 0.00%
2011-07-12 0 0.710 0.640 0.710 - - 0 0 - 0.245 0.221 0.245 - - 0 - 0.00%
2011-07-11 0 0.710 0.650 0.710 - - 0 0 - 0.245 0.224 0.245 - - 0 - 0.00%
2011-07-08 0 0.710 0.650 0.710 0.710 0.710 10,000 7,100 0.7100 0.245 0.224 0.245 0.245 0.245 29,014 0.2447 1.43%
2011-07-07 0 0.700 0.650 0.700 - - 0 0 - 0.241 0.224 0.241 - - 0 - 0.00%
2011-07-06 0 0.700 0.700 0.730 0.680 0.680 70,000 47,600 0.6800 0.241 0.241 0.252 0.234 0.234 203,099 0.2344 4.48%
2011-07-05 0 0.670 0.610 0.700 - - 0 0 - 0.231 0.210 0.241 - - 0 - 0.00%
2011-07-04 0 0.670 0.670 0.680 0.670 0.670 64,000 42,880 0.6700 0.231 0.231 0.234 0.231 0.231 185,691 0.2309 3.08%
2011-06-30 0 0.650 0.610 0.670 - - 0 0 - 0.224 0.210 0.231 - - 0 - 0.00%
2011-06-29 0 0.650 0.650 0.680 - - 32,708,000 20,606,040 0.6300 0.224 0.224 0.234 - - 94,899,472 0.2171 3.17%
2011-06-28 0 0.630 0.630 0.660 0.610 0.610 20,000 12,200 0.6100 0.217 0.217 0.227 0.210 0.210 58,028 0.2102 -7.35%
2011-06-27 0 0.680 0.650 0.680 0.650 0.680 300,000 203,620 0.6787 0.234 0.224 0.234 0.224 0.234 870,424 0.2339 7.94%
2011-06-24 0 0.630 0.630 0.670 0.620 0.630 150,000 93,500 0.6233 0.217 0.217 0.231 0.214 0.217 435,212 0.2148 3.28%
2011-06-23 0 0.610 0.610 0.670 - - 0 0 - 0.210 0.210 0.231 - - 0 - 1.67%
2011-06-22 0 0.600 0.600 0.750 0.590 0.600 170,000 101,000 0.5941 0.207 0.207 0.258 0.203 0.207 493,241 0.2048 1.69%
2011-06-21 0 0.590 0.590 0.650 0.590 0.620 200,000 121,660 0.6083 0.203 0.203 0.224 0.203 0.214 580,283 0.2097 -7.81%
2011-06-20 0 0.640 0.630 0.670 0.630 0.640 350,000 223,600 0.6389 0.221 0.217 0.231 0.217 0.221 1,015,495 0.2202 -11.11%
2011-06-17 0 0.720 0.640 0.720 - - 0 0 - 0.248 0.221 0.248 - - 0 - 0.00%
2011-06-16 0 0.720 0.690 0.720 - - 0 0 - 0.248 0.238 0.248 - - 0 - 0.00%
2011-06-15 0 0.720 0.700 0.730 0.720 0.720 170,000 122,400 0.7200 0.248 0.241 0.252 0.248 0.248 493,241 0.2482 0.00%
2011-06-14 0 0.720 0.690 0.720 0.720 0.720 100,000 72,000 0.7200 0.248 0.238 0.248 0.248 0.248 290,141 0.2482 0.00%
2011-06-13 0 0.720 0.690 0.720 0.690 0.720 112,000 77,820 0.6948 0.248 0.238 0.248 0.238 0.248 324,958 0.2395 2.86%
2011-06-10 0 0.700 0.700 0.720 0.690 0.700 44,000 30,700 0.6977 0.241 0.241 0.248 0.238 0.241 127,662 0.2405 1.45%
2011-06-09 0 0.690 0.690 0.730 0.690 0.690 22,000 15,180 0.6900 0.238 0.238 0.252 0.238 0.238 63,831 0.2378 -2.82%
2011-06-08 0 0.710 0.700 0.730 0.710 0.710 140,000 99,400 0.7100 0.245 0.241 0.252 0.245 0.245 406,198 0.2447 -1.39%
2011-06-07 0 0.720 0.710 0.740 - - 0 0 - 0.248 0.245 0.255 - - 0 - 0.00%
2011-06-03 0 0.720 0.710 0.720 0.720 0.720 930,000 669,600 0.7200 0.248 0.245 0.248 0.248 0.248 2,698,316 0.2482 -1.37%
2011-06-02 0 0.730 0.730 0.770 0.730 0.730 30,000 21,900 0.7300 0.252 0.252 0.265 0.252 0.252 87,042 0.2516 -1.35%
2011-06-01 0 0.740 0.730 0.750 - - 0 0 - 0.255 0.252 0.258 - - 0 - 0.00%
2011-05-31 0 0.740 0.720 0.800 - - 0 0 - 0.255 0.248 0.276 - - 0 - 0.00%
2011-05-30 0 0.740 0.730 0.740 0.740 0.740 280,000 207,200 0.7400 0.255 0.252 0.255 0.255 0.255 812,396 0.2550 0.00%
2011-05-27 0 0.740 0.730 0.800 - - 0 0 - 0.255 0.252 0.276 - - 0 - 0.00%
2011-05-26 0 0.740 0.730 0.750 - - 0 0 - 0.255 0.252 0.258 - - 0 - 0.00%
2011-05-25 0 0.740 0.730 0.740 0.720 0.740 54,000 39,760 0.7363 0.255 0.252 0.255 0.248 0.255 156,676 0.2538 0.00%
2011-05-24 0 0.740 0.720 0.790 - - 0 0 - 0.255 0.248 0.272 - - 0 - 0.00%
2011-05-23 0 0.740 0.720 0.800 - - 0 0 - 0.255 0.248 0.276 - - 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 0.255 0.248 0.262 0.241 0.258 12,033,908 0.2420 -1.33%
2011-05-19 0 0.750 0.720 0.750 0.700 0.750 14,060,000 9,845,000 0.7002 0.258 0.248 0.258 0.241 0.258 40,793,891 0.2413 2.74%
2011-05-18 0 0.730 0.720 0.750 - - 0 0 - 0.252 0.248 0.258 - - 0 - 0.00%
2011-05-17 0 0.730 0.730 0.750 - - 0 0 - 0.252 0.252 0.258 - - 0 - 0.00%
2011-05-16 0 0.730 0.730 0.800 0.730 0.730 6,000 4,380 0.7300 0.252 0.252 0.276 0.252 0.252 17,408 0.2516 -1.35%
2011-05-13 0 0.740 0.730 0.750 - - 0 0 - 0.255 0.252 0.258 - - 0 - 0.00%
2011-05-12 0 0.740 0.740 - 0.720 0.740 50,000 36,800 0.7360 0.255 0.255 - 0.248 0.255 145,071 0.2537 0.00%
2011-05-11 0 0.740 0.740 0.760 0.740 0.740 4,000 2,960 0.7400 0.255 0.255 0.262 0.255 0.255 11,606 0.2550 1.37%
2011-05-09 0 0.730 0.730 0.790 - - 0 0 - 0.252 0.252 0.272 - - 0 - 0.00%
2011-05-06 0 0.730 0.730 0.790 0.730 0.730 10,000 7,300 0.7300 0.252 0.252 0.272 0.252 0.252 29,014 0.2516 -2.67%
2011-05-05 0 0.750 0.730 0.760 0.700 0.750 15,602,000 10,945,780 0.7016 0.258 0.252 0.262 0.241 0.258 45,267,872 0.2418 1.35%
2011-05-04 0 0.740 0.740 0.800 0.730 0.730 20,000 14,600 0.7300 0.255 0.255 0.276 0.252 0.252 58,028 0.2516 -1.33%
2011-05-03 0 0.750 0.750 0.800 0.740 0.770 122,000 92,200 0.7557 0.258 0.258 0.276 0.255 0.265 353,973 0.2605 -2.60%
2011-04-29 0 0.770 0.730 0.770 0.770 0.770 2,000 1,540 0.7700 0.265 0.252 0.265 0.265 0.265 5,803 0.2654 4.05%
2011-04-28 0 0.740 0.740 0.770 0.740 0.760 124,000 93,340 0.7527 0.255 0.255 0.265 0.255 0.262 359,775 0.2594 -3.90%
2011-04-27 0 0.770 0.740 0.770 - - 0 0 - 0.265 0.255 0.265 - - 0 - 0.00%
2011-04-26 0 0.770 0.740 0.790 - - 4,000 2,960 0.7400 0.265 0.255 0.272 - - 11,606 0.2550 0.00%
2011-04-21 0 0.770 0.760 0.780 0.760 0.770 88,000 67,460 0.7666 0.265 0.262 0.269 0.262 0.265 255,324 0.2642 1.32%
2011-04-20 0 0.760 0.750 0.760 0.760 0.760 152,000 115,520 0.7600 0.262 0.258 0.262 0.262 0.262 441,015 0.2619 -2.56%
2011-04-19 0 0.780 0.750 0.780 - - 0 0 - 0.269 0.258 0.269 - - 0 - 0.00%
2011-04-18 0 0.780 0.770 0.780 0.760 0.780 110,000 84,520 0.7684 0.269 0.265 0.269 0.262 0.269 319,156 0.2648 0.00%
2011-04-15 0 0.780 0.780 0.790 0.760 0.760 20,000 15,200 0.7600 0.269 0.269 0.272 0.262 0.262 58,028 0.2619 1.30%
2011-04-14 0 0.770 0.770 0.780 0.760 0.770 122,000 93,560 0.7669 0.265 0.265 0.269 0.262 0.265 353,973 0.2643 0.00%
2011-04-13 0 0.770 0.760 0.770 0.770 0.770 178,000 137,060 0.7700 0.265 0.262 0.265 0.265 0.265 516,452 0.2654 0.00%
2011-04-12 0 0.770 0.760 0.790 0.770 0.790 80,000 62,200 0.7775 0.265 0.262 0.272 0.265 0.272 232,113 0.2680 -2.53%
2011-04-11 0 0.790 0.780 0.810 0.760 0.790 1,840,000 1,420,660 0.7721 0.272 0.269 0.279 0.262 0.272 5,338,603 0.2661 5.33%
2011-04-08 0 0.750 0.750 0.760 0.740 0.740 128,000 94,720 0.7400 0.258 0.258 0.262 0.255 0.255 371,381 0.2550 -1.32%
2011-04-07 0 0.760 0.740 0.760 0.760 0.760 100,000 76,000 0.7600 0.262 0.255 0.262 0.262 0.262 290,141 0.2619 1.33%
2011-04-06 0 0.750 0.750 0.760 0.740 0.760 882,000 667,640 0.7570 0.258 0.258 0.262 0.255 0.262 2,559,048 0.2609 -1.32%
2011-04-04 0 0.760 0.760 0.770 0.750 0.770 798,000 607,980 0.7619 0.262 0.262 0.265 0.258 0.265 2,315,329 0.2626 1.33%
2011-04-01 0 0.750 0.750 0.780 0.750 0.780 112,000 84,180 0.7516 0.258 0.258 0.269 0.258 0.269 324,958 0.2590 0.00%
2011-03-31 0 0.750 0.750 0.770 0.750 0.770 134,000 101,140 0.7548 0.258 0.258 0.265 0.258 0.265 388,790 0.2601 -1.32%
2011-03-30 0 0.760 0.760 0.780 0.740 0.770 354,000 270,560 0.7643 0.262 0.262 0.269 0.255 0.265 1,027,101 0.2634 -3.80%
2011-03-29 0 0.790 0.760 0.790 - - 0 0 - 0.272 0.262 0.272 - - 0 - 0.00%
2011-03-28 0 0.790 0.790 0.800 0.770 0.790 204,000 158,700 0.7779 0.272 0.272 0.276 0.265 0.272 591,889 0.2681 0.00%
2011-03-25 0 0.790 0.790 0.800 0.770 0.800 268,000 212,700 0.7937 0.272 0.272 0.276 0.265 0.276 777,579 0.2735 -1.25%
2011-03-24 0 0.800 0.790 0.800 0.770 0.800 202,000 160,900 0.7965 0.276 0.272 0.276 0.265 0.276 586,086 0.2745 0.00%
2011-03-23 0 0.800 0.800 0.840 0.780 0.800 182,000 145,260 0.7981 0.276 0.276 0.290 0.269 0.276 528,057 0.2751 5.26%
2011-03-22 0 0.760 0.760 0.790 0.760 0.770 118,000 90,480 0.7668 0.262 0.262 0.272 0.262 0.265 342,367 0.2643 2.70%
2011-03-21 0 0.740 0.740 0.770 - - 0 0 - 0.255 0.255 0.265 - - 0 - 2.78%
2011-03-18 0 0.720 0.720 0.740 0.720 0.730 130,000 93,900 0.7223 0.248 0.248 0.255 0.248 0.252 377,184 0.2490 2.86%
2011-03-17 0 0.700 0.690 0.750 0.700 0.730 102,000 73,280 0.7184 0.241 0.238 0.258 0.241 0.252 295,944 0.2476 -5.41%
2011-03-16 0 0.740 0.740 0.770 0.730 0.770 128,000 95,060 0.7427 0.255 0.255 0.265 0.252 0.265 371,381 0.2560 -2.63%
2011-03-15 0 0.760 0.760 0.770 0.730 0.760 332,000 246,380 0.7421 0.262 0.262 0.265 0.252 0.262 963,270 0.2558 0.00%
2011-03-14 0 0.760 0.760 0.780 0.750 0.790 280,000 215,700 0.7704 0.262 0.262 0.269 0.258 0.272 812,396 0.2655 -1.30%
2011-03-11 0 0.770 0.770 0.780 0.760 0.780 304,000 234,400 0.7711 0.265 0.265 0.269 0.262 0.269 882,030 0.2658 -2.53%
2011-03-10 0 0.790 0.780 0.790 0.790 0.790 100,000 79,000 0.7900 0.272 0.269 0.272 0.272 0.272 290,141 0.2723 0.00%
2011-03-09 0 0.790 0.760 0.790 0.790 0.820 270,125 214,955 0.7958 0.272 0.262 0.272 0.272 0.283 783,745 0.2743 0.00%
2011-03-08 0 0.790 0.770 0.790 0.790 0.790 120,000 94,800 0.7900 0.272 0.265 0.272 0.272 0.272 348,170 0.2723 0.00%
2011-03-07 0 0.790 0.790 0.820 0.770 0.770 10,000 7,700 0.7700 0.272 0.272 0.283 0.265 0.265 29,014 0.2654 0.00%
2011-03-04 0 0.790 0.770 0.800 0.790 0.790 150,000 118,500 0.7900 0.272 0.265 0.276 0.272 0.272 435,212 0.2723 -1.25%
2011-03-03 0 0.800 0.780 0.800 0.790 0.810 490,000 388,200 0.7922 0.276 0.269 0.276 0.272 0.279 1,421,693 0.2731 0.00%
2011-03-02 0 0.800 0.760 0.800 - - 0 0 - 0.276 0.262 0.276 - - 0 - 0.00%
2011-03-01 0 0.800 0.780 0.800 - - 0 0 - 0.276 0.269 0.276 - - 0 - 0.00%
2011-02-28 0 0.800 0.760 0.800 0.800 0.800 150,000 120,000 0.8000 0.276 0.262 0.276 0.276 0.276 435,212 0.2757 1.27%
2011-02-25 0 0.790 0.760 0.790 - - 0 0 - 0.272 0.262 0.272 - - 0 - 0.00%
2011-02-24 0 0.790 0.770 0.790 - - 0 0 - 0.272 0.265 0.272 - - 0 - -2.47%
2011-02-23 0 0.810 0.760 0.810 - - 0 0 - 0.279 0.262 0.279 - - 0 - 0.00%
2011-02-22 0 0.810 0.760 0.810 - - 0 0 - 0.279 0.262 0.279 - - 0 - 0.00%
2011-02-21 0 0.810 0.780 0.810 - - 0 0 - 0.279 0.269 0.279 - - 0 - 0.00%
2011-02-18 0 0.810 0.770 0.810 0.800 0.820 168,000 135,620 0.8073 0.279 0.265 0.279 0.276 0.283 487,438 0.2782 5.19%
2011-02-17 0 0.770 0.770 0.800 0.770 0.770 50,000 38,500 0.7700 0.265 0.265 0.276 0.265 0.265 145,071 0.2654 -3.75%
2011-02-16 0 0.800 0.770 0.810 0.790 0.800 270,000 215,140 0.7968 0.276 0.265 0.279 0.272 0.276 783,382 0.2746 0.00%
2011-02-15 0 0.800 0.760 0.800 0.800 0.800 30,000 24,000 0.8000 0.276 0.262 0.276 0.276 0.276 87,042 0.2757 2.56%
2011-02-14 0 0.780 0.780 0.810 - - 0 0 - 0.269 0.269 0.279 - - 0 - 1.30%
2011-02-11 0 0.770 0.770 0.810 - - 0 0 - 0.265 0.265 0.279 - - 0 - 0.00%
2011-02-10 0 0.770 0.760 0.800 - - 0 0 - 0.265 0.262 0.276 - - 0 - 0.00%
2011-02-09 0 0.770 0.760 0.810 - - 0 0 - 0.265 0.262 0.279 - - 0 - 0.00%
2011-02-08 0 0.770 0.760 0.800 - - 0 0 - 0.265 0.262 0.276 - - 0 - 0.00%
2011-02-07 0 0.770 0.770 0.820 - - 0 0 - 0.265 0.265 0.283 - - 0 - 1.32%
2011-02-02 0 0.760 0.760 0.810 - - 0 0 - 0.262 0.262 0.279 - - 0 - 1.33%
2011-02-01 0 0.750 0.750 0.820 0.750 0.800 300,000 229,700 0.7657 0.258 0.258 0.283 0.258 0.276 870,424 0.2639 -6.25%
2011-01-31 0 0.800 0.760 0.800 0.800 0.820 50,000 40,800 0.8160 0.276 0.262 0.276 0.276 0.283 145,071 0.2812 0.00%
2011-01-28 0 0.800 0.800 0.820 0.800 0.800 16,000 12,800 0.8000 0.276 0.276 0.283 0.276 0.276 46,423 0.2757 -2.44%
2011-01-27 0 0.820 0.780 0.820 0.820 0.820 252,000 206,640 0.8200 0.283 0.269 0.283 0.283 0.283 731,157 0.2826 0.00%
2011-01-26 0 0.820 0.760 0.820 - - 0 0 - 0.283 0.262 0.283 - - 0 - 0.00%
2011-01-25 0 0.820 0.800 0.830 - - 0 0 - 0.283 0.276 0.286 - - 0 - 0.00%
2011-01-24 0 0.820 0.790 0.830 - - 0 0 - 0.283 0.272 0.286 - - 0 - 0.00%
2011-01-21 0 0.820 0.800 0.820 0.800 0.820 156,000 126,880 0.8133 0.283 0.276 0.283 0.276 0.283 452,621 0.2803 1.23%
2011-01-20 0 0.810 0.810 0.830 0.800 0.810 70,000 56,500 0.8071 0.279 0.279 0.286 0.276 0.279 203,099 0.2782 -2.41%
2011-01-19 0 0.830 0.820 0.850 0.810 0.830 200,000 165,220 0.8261 0.286 0.283 0.293 0.279 0.286 580,283 0.2847 0.00%
2011-01-18 0 0.830 0.810 0.830 0.820 0.830 120,000 98,620 0.8218 0.286 0.279 0.286 0.283 0.286 348,170 0.2833 0.00%
2011-01-17 0 0.830 0.810 0.830 0.830 0.830 84,000 69,720 0.8300 0.286 0.279 0.286 0.286 0.286 243,719 0.2861 0.00%
2011-01-14 0 0.830 0.820 0.830 0.830 0.830 450,000 373,500 0.8300 0.286 0.283 0.286 0.286 0.286 1,305,637 0.2861 0.00%
2011-01-13 0 0.830 0.810 0.840 0.830 0.830 300,000 249,000 0.8300 0.286 0.279 0.290 0.286 0.286 870,424 0.2861 1.22%
2011-01-12 0 0.820 0.810 0.830 0.820 0.830 70,000 57,600 0.8229 0.283 0.279 0.286 0.283 0.286 203,099 0.2836 0.00%
2011-01-11 0 0.820 0.810 0.830 0.820 0.830 510,000 422,800 0.8290 0.283 0.279 0.286 0.283 0.286 1,479,722 0.2857 1.23%
2011-01-10 0 0.810 0.810 0.830 - - 0 0 - 0.279 0.279 0.286 - - 0 - 0.00%
2011-01-07 0 0.810 0.810 0.830 0.810 0.850 238,000 197,220 0.8287 0.279 0.279 0.286 0.279 0.293 690,537 0.2856 -2.41%
2011-01-06 0 0.830 0.810 0.830 0.810 0.830 984,000 803,140 0.8162 0.286 0.279 0.286 0.279 0.286 2,854,992 0.2813 2.47%
2011-01-05 0 0.810 0.800 0.810 0.800 0.820 568,000 459,620 0.8092 0.279 0.276 0.279 0.276 0.283 1,648,004 0.2789 -1.22%
2011-01-04 0 0.820 0.800 0.820 0.790 0.820 996,000 797,740 0.8009 0.283 0.276 0.283 0.272 0.283 2,889,809 0.2761 2.50%
2011-01-03 0 0.800 0.790 0.800 0.790 0.800 388,000 309,600 0.7979 0.276 0.272 0.276 0.272 0.276 1,125,749 0.2750 1.27%
2010-12-31 0 0.790 0.790 0.800 0.790 0.800 394,000 314,700 0.7987 0.272 0.272 0.276 0.272 0.276 1,143,157 0.2753 -1.25%
2010-12-30 0 0.800 0.790 0.800 0.800 0.800 350,000 280,000 0.8000 0.276 0.272 0.276 0.276 0.276 1,015,495 0.2757 1.27%
2010-12-29 0 0.790 0.790 0.800 0.780 0.800 276,000 218,640 0.7922 0.272 0.272 0.276 0.269 0.276 800,790 0.2730 1.28%
2010-12-28 0 0.780 0.770 0.790 0.750 0.780 280,000 212,500 0.7589 0.269 0.265 0.272 0.258 0.269 812,396 0.2616 -3.70%
2010-12-24 0 0.810 0.800 0.810 0.790 0.810 390,000 315,100 0.8079 0.279 0.276 0.279 0.272 0.279 1,131,552 0.2785 1.25%
2010-12-23 0 0.800 0.760 0.810 0.800 0.800 100,000 80,000 0.8000 0.276 0.262 0.279 0.276 0.276 290,141 0.2757 0.00%
2010-12-22 0 0.800 0.790 0.810 0.780 0.810 2,068,000 1,654,300 0.8000 0.276 0.272 0.279 0.269 0.279 6,000,126 0.2757 2.56%
2010-12-21 0 0.780 0.780 0.820 0.780 0.800 120,000 95,600 0.7967 0.269 0.269 0.283 0.269 0.276 348,170 0.2746 -2.50%
2010-12-20 0 0.800 0.790 0.800 0.790 0.800 52,000 41,100 0.7904 0.276 0.272 0.276 0.272 0.276 150,874 0.2724 0.00%
2010-12-17 0 0.800 0.790 0.800 0.800 0.800 2,000 1,600 0.8000 0.276 0.272 0.276 0.276 0.276 5,803 0.2757 0.00%
2010-12-16 0 0.800 0.780 0.800 0.780 0.800 24,000 18,920 0.7883 0.276 0.269 0.276 0.269 0.276 69,634 0.2717 2.56%
2010-12-15 0 0.780 0.780 0.800 0.780 0.780 32,000 24,960 0.7800 0.269 0.269 0.276 0.269 0.269 92,845 0.2688 -2.50%
2010-12-14 0 0.800 0.780 0.800 0.800 0.820 30,000 24,400 0.8133 0.276 0.269 0.276 0.276 0.283 87,042 0.2803 2.56%
2010-12-13 0 0.780 0.780 0.800 0.780 0.800 128,000 100,580 0.7858 0.269 0.269 0.276 0.269 0.276 371,381 0.2708 -2.13%
2010-12-10 0 0.810 0.800 0.820 0.810 0.810 134,000 108,540 0.8100 0.275 0.271 0.278 0.275 0.275 395,131 0.2747 1.25%
2010-12-09 0 0.800 0.780 0.810 - - 0 0 - 0.271 0.265 0.275 - - 0 - 0.00%
2010-12-08 0 0.800 0.790 0.810 0.800 0.820 438,000 356,980 0.8150 0.271 0.268 0.275 0.271 0.278 1,291,548 0.2764 -1.23%
2010-12-07 0 0.810 0.810 0.820 0.810 0.820 1,118,000 916,360 0.8196 0.275 0.275 0.278 0.275 0.278 3,296,692 0.2780 1.25%
2010-12-06 0 0.800 0.790 0.820 - - 0 0 - 0.271 0.268 0.278 - - 0 - 0.00%
2010-12-03 0 0.800 0.790 0.810 0.800 0.800 1,170,000 936,000 0.8000 0.271 0.268 0.275 0.271 0.271 3,450,026 0.2713 0.00%
2010-12-02 0 0.800 0.790 0.800 0.790 0.800 300,000 237,320 0.7911 0.271 0.268 0.271 0.268 0.271 884,622 0.2683 5.26%
2010-12-01 0 0.760 0.760 0.790 0.750 0.760 78,000 58,700 0.7526 0.258 0.258 0.268 0.254 0.258 230,002 0.2552 0.00%
2010-11-30 0 0.760 0.770 0.780 0.760 0.760 100,000 76,000 0.7600 0.258 0.261 0.265 0.258 0.258 294,874 0.2577 0.00%
2010-11-29 0 0.760 0.770 0.780 0.740 0.780 192,000 148,480 0.7733 0.258 0.261 0.265 0.251 0.265 566,158 0.2623 -1.30%
2010-11-26 0 0.770 0.770 0.800 0.770 0.780 60,000 46,620 0.7770 0.261 0.261 0.271 0.261 0.265 176,924 0.2635 -1.28%
2010-11-25 0 0.780 0.780 0.800 0.780 0.780 100,000 78,000 0.7800 0.265 0.265 0.271 0.265 0.265 294,874 0.2645 -1.27%
2010-11-24 0 0.790 0.770 0.790 - - 0 0 - 0.268 0.261 0.268 - - 0 - 0.00%
2010-11-23 0 0.790 0.770 0.790 0.760 0.790 102,000 78,000 0.7647 0.268 0.261 0.268 0.258 0.268 300,771 0.2593 0.00%
2010-11-22 0 0.790 0.790 0.800 0.790 0.800 114,000 90,200 0.7912 0.268 0.268 0.271 0.268 0.271 336,156 0.2683 -1.25%
2010-11-19 0 0.800 0.800 0.810 0.770 0.800 394,000 314,560 0.7984 0.271 0.271 0.275 0.261 0.271 1,161,804 0.2708 1.27%
2010-11-18 0 0.790 0.770 0.790 0.760 0.790 96,000 74,240 0.7733 0.268 0.261 0.268 0.258 0.268 283,079 0.2623 3.95%
2010-11-17 0 0.760 0.770 0.810 0.760 0.810 324,000 254,980 0.7870 0.258 0.261 0.275 0.258 0.275 955,392 0.2669 -5.00%
2010-11-16 0 0.800 0.780 0.800 0.780 0.810 708,000 563,440 0.7958 0.271 0.265 0.271 0.265 0.275 2,087,708 0.2699 0.00%
2010-11-15 0 0.800 0.790 0.800 0.790 0.800 190,000 150,700 0.7932 0.271 0.268 0.271 0.268 0.271 560,261 0.2690 1.27%
2010-11-12 0 0.790 0.780 0.790 0.780 0.810 1,702,000 1,355,280 0.7963 0.268 0.265 0.268 0.265 0.275 5,018,756 0.2700 -1.25%
2010-11-11 0 0.800 0.790 0.800 0.800 0.880 3,534,000 2,924,700 0.8276 0.271 0.268 0.271 0.271 0.298 10,420,848 0.2807 -13.98%
2010-11-10 0 0.930 0.930 0.950 0.910 0.960 884,000 839,060 0.9492 0.315 0.315 0.322 0.309 0.326 2,606,686 0.3219 -3.12%
2010-11-09 0 0.960 0.950 0.960 0.940 0.960 620,000 583,800 0.9416 0.326 0.322 0.326 0.319 0.326 1,828,219 0.3193 2.13%
2010-11-08 0 0.940 0.910 0.940 0.940 0.940 276,000 259,440 0.9400 0.319 0.309 0.319 0.319 0.319 813,852 0.3188 0.00%
2010-11-05 0 0.940 0.920 0.950 0.930 0.940 100,000 93,500 0.9350 0.319 0.312 0.322 0.315 0.319 294,874 0.3171 -1.05%
2010-11-04 0 0.950 0.950 0.960 0.930 0.950 80,000 75,100 0.9388 0.322 0.322 0.326 0.315 0.322 235,899 0.3184 1.06%
2010-11-03 0 0.940 0.920 0.940 0.930 0.940 220,000 204,860 0.9312 0.319 0.312 0.319 0.315 0.319 648,723 0.3158 0.00%
2010-11-02 0 0.940 0.940 0.960 0.930 0.940 180,000 168,200 0.9344 0.319 0.319 0.326 0.315 0.319 530,773 0.3169 -1.05%
2010-11-01 0 0.950 0.950 0.960 0.910 0.950 1,128,000 1,063,740 0.9430 0.322 0.322 0.326 0.309 0.322 3,326,179 0.3198 4.40%
2010-10-29 0 0.910 0.910 0.920 0.900 0.920 278,000 252,900 0.9097 0.309 0.309 0.312 0.305 0.312 819,750 0.3085 0.00%
2010-10-28 0 0.910 0.890 0.910 - - 0 0 - 0.309 0.302 0.309 - - 0 - -1.09%
2010-10-27 0 0.920 0.900 0.920 0.890 0.920 132,000 119,460 0.9050 0.312 0.305 0.312 0.302 0.312 389,234 0.3069 0.00%
2010-10-26 0 0.920 0.920 0.930 0.920 0.930 384,000 354,020 0.9219 0.312 0.312 0.315 0.312 0.315 1,132,316 0.3127 0.00%
2010-10-25 0 0.920 0.910 0.930 0.890 0.920 266,000 243,200 0.9143 0.312 0.309 0.315 0.302 0.312 784,365 0.3101 3.37%
2010-10-22 0 0.890 0.890 0.910 0.890 0.910 218,000 194,140 0.8906 0.302 0.302 0.309 0.302 0.309 642,825 0.3020 0.00%
2010-10-21 0 0.890 0.890 0.920 0.880 0.920 204,000 182,780 0.8960 0.302 0.302 0.312 0.298 0.312 601,543 0.3039 -3.26%
2010-10-20 0 0.920 0.890 0.920 0.890 0.920 42,000 37,740 0.8986 0.312 0.302 0.312 0.302 0.312 123,847 0.3047 0.00%
2010-10-19 0 0.920 0.900 0.920 0.920 0.920 20,000 18,400 0.9200 0.312 0.305 0.312 0.312 0.312 58,975 0.3120 0.00%
2010-10-18 0 0.920 0.900 0.920 0.880 0.920 100,000 88,960 0.8896 0.312 0.305 0.312 0.298 0.312 294,874 0.3017 0.00%
2010-10-15 0 0.920 0.900 0.920 - - 0 0 - 0.312 0.305 0.312 - - 0 - -1.08%
2010-10-14 0 0.930 0.890 0.930 0.880 0.930 674,000 614,580 0.9118 0.315 0.302 0.315 0.298 0.315 1,987,451 0.3092 1.09%
2010-10-13 0 0.920 0.900 0.920 0.920 0.930 540,000 498,080 0.9224 0.312 0.305 0.312 0.312 0.315 1,592,320 0.3128 0.00%
2010-10-12 0 0.920 0.920 0.930 0.900 0.930 638,000 586,040 0.9186 0.312 0.312 0.315 0.305 0.315 1,881,296 0.3115 2.22%
2010-10-11 0 0.900 0.890 0.920 0.880 0.920 644,000 564,120 0.8760 0.305 0.302 0.312 0.298 0.312 1,898,989 0.2971 1.12%
2010-10-08 0 0.890 0.880 0.890 0.830 0.900 1,106,000 979,300 0.8854 0.302 0.298 0.302 0.281 0.305 3,261,307 0.3003 2.30%
2010-10-07 0 0.870 0.830 0.880 0.840 0.870 270,000 228,220 0.8453 0.295 0.281 0.298 0.285 0.295 796,160 0.2867 0.00%
2010-10-06 0 0.870 0.860 0.870 0.820 0.870 630,000 537,100 0.8525 0.295 0.292 0.295 0.278 0.295 1,857,706 0.2891 4.82%
2010-10-05 0 0.830 0.830 0.850 0.830 0.840 238,000 198,540 0.8342 0.281 0.281 0.288 0.281 0.285 701,800 0.2829 1.22%
2010-10-04 0 0.820 0.810 0.830 0.820 0.830 164,000 135,420 0.8257 0.278 0.275 0.281 0.278 0.281 483,593 0.2800 1.23%
2010-09-30 0 0.810 0.800 0.830 - - 0 0 - 0.275 0.271 0.281 - - 0 - 0.00%
2010-09-29 0 0.810 0.810 0.830 0.810 0.810 60,000 48,600 0.8100 0.275 0.275 0.281 0.275 0.275 176,924 0.2747 0.00%
2010-09-28 0 0.810 0.800 0.820 0.800 0.800 20,000 16,000 0.8000 0.275 0.271 0.278 0.271 0.271 58,975 0.2713 0.00%
2010-09-27 0 0.810 0.800 0.830 0.800 0.810 50,000 40,400 0.8080 0.275 0.271 0.281 0.271 0.275 147,437 0.2740 0.00%
2010-09-24 0 0.810 0.810 0.830 0.810 0.810 130,000 105,300 0.8100 0.275 0.275 0.281 0.275 0.275 383,336 0.2747 -2.41%
2010-09-22 0 0.830 0.800 0.830 0.830 0.830 20,000 16,600 0.8300 0.281 0.271 0.281 0.281 0.281 58,975 0.2815 0.00%
2010-09-21 0 0.830 0.800 0.830 0.810 0.830 26,000 21,180 0.8146 0.281 0.271 0.281 0.275 0.281 76,667 0.2763 2.47%
2010-09-20 0 0.810 0.800 0.840 0.810 0.810 100,000 81,000 0.8100 0.275 0.271 0.285 0.275 0.275 294,874 0.2747 0.00%
2010-09-17 0 0.810 0.810 0.830 0.810 0.820 144,000 117,740 0.8176 0.275 0.275 0.281 0.275 0.278 424,619 0.2773 1.25%
2010-09-16 0 0.800 0.800 0.820 0.800 0.800 20,000 16,000 0.8000 0.271 0.271 0.278 0.271 0.271 58,975 0.2713 -2.44%
2010-09-15 0 0.820 0.800 0.820 0.800 0.820 60,000 49,080 0.8180 0.278 0.271 0.278 0.271 0.278 176,924 0.2774 3.80%
2010-09-14 0 0.790 0.790 0.810 0.790 0.790 10,000 7,900 0.7900 0.268 0.268 0.275 0.268 0.268 29,487 0.2679 -2.47%
2010-09-13 0 0.810 0.790 0.810 0.790 0.830 60,000 48,200 0.8033 0.275 0.268 0.275 0.268 0.281 176,924 0.2724 1.25%
2010-09-10 0 0.800 0.790 0.800 - - 0 0 - 0.271 0.268 0.271 - - 0 - -1.23%
2010-09-09 0 0.810 0.800 0.810 0.800 0.810 101,116 81,479 0.8058 0.275 0.271 0.275 0.271 0.275 298,165 0.2733 0.00%
2010-09-08 0 0.810 0.800 0.810 0.810 0.810 34,000 27,540 0.8100 0.275 0.271 0.275 0.275 0.275 100,257 0.2747 0.00%
2010-09-07 0 0.810 0.800 0.810 0.810 0.810 150,000 121,500 0.8100 0.275 0.271 0.275 0.275 0.275 442,311 0.2747 2.53%
2010-09-06 0 0.790 0.790 0.810 0.790 0.800 106,000 84,340 0.7957 0.268 0.268 0.275 0.268 0.271 312,566 0.2698 -1.25%
2010-09-03 0 0.800 0.800 0.810 0.760 0.800 36,000 28,000 0.7778 0.271 0.271 0.275 0.258 0.271 106,155 0.2638 -1.23%
2010-09-02 0 0.810 0.780 0.810 - - 0 0 - 0.275 0.265 0.275 - - 0 - 0.00%
2010-09-01 0 0.810 0.770 0.810 0.760 0.810 30,000 23,100 0.7700 0.275 0.261 0.275 0.258 0.275 88,462 0.2611 8.00%
2010-08-31 0 0.750 0.750 0.800 - - 0 0 - 0.254 0.254 0.271 - - 0 - 0.00%
2010-08-30 0 0.750 0.790 0.800 0.750 0.810 72,000 57,220 0.7947 0.254 0.268 0.271 0.254 0.275 212,309 0.2695 -6.25%
2010-08-27 0 0.800 0.800 0.820 0.790 0.800 138,000 109,820 0.7958 0.271 0.271 0.278 0.268 0.271 406,926 0.2699 1.78%
2010-08-26 0 0.810 0.810 0.830 0.810 0.820 236,000 193,180 0.8186 0.267 0.267 0.273 0.267 0.270 717,152 0.2694 -1.22%
2010-08-25 0 0.820 0.820 0.840 0.810 0.820 64,000 52,040 0.8131 0.270 0.270 0.276 0.267 0.270 194,482 0.2676 1.23%
2010-08-24 0 0.810 0.810 0.830 0.810 0.810 30,000 24,300 0.8100 0.267 0.267 0.273 0.267 0.267 91,163 0.2666 0.00%
2010-08-23 0 0.810 0.810 0.830 - - 0 0 - 0.267 0.267 0.273 - - 0 - 1.25%
2010-08-20 0 0.800 0.800 0.840 0.800 0.830 864,000 712,440 0.8246 0.263 0.263 0.276 0.263 0.273 2,625,504 0.2714 -3.61%
2010-08-19 0 0.830 0.810 0.830 0.830 0.830 216,000 179,280 0.8300 0.273 0.267 0.273 0.273 0.273 656,376 0.2731 -2.35%
2010-08-18 0 0.850 0.850 0.870 0.830 0.850 170,000 141,800 0.8341 0.280 0.280 0.286 0.273 0.280 516,592 0.2745 2.41%
2010-08-17 0 0.830 0.820 0.840 0.820 0.830 252,000 209,140 0.8299 0.273 0.270 0.276 0.270 0.273 765,772 0.2731 0.00%
2010-08-16 0 0.830 0.820 0.850 0.830 0.830 40,000 33,200 0.8300 0.273 0.270 0.280 0.273 0.273 121,551 0.2731 0.00%
2010-08-13 0 0.830 0.830 0.850 0.830 0.840 142,000 118,160 0.8321 0.273 0.273 0.280 0.273 0.276 431,506 0.2738 -1.19%
2010-08-12 0 0.840 0.840 0.850 0.800 0.840 620,000 513,000 0.8274 0.276 0.276 0.280 0.263 0.276 1,884,042 0.2723 2.44%
2010-08-11 0 0.820 0.820 0.830 0.810 0.840 412,000 341,080 0.8279 0.270 0.270 0.273 0.267 0.276 1,251,977 0.2724 0.00%
2010-08-10 0 0.820 0.820 0.840 0.820 0.820 16,000 13,120 0.8200 0.270 0.270 0.276 0.270 0.270 48,620 0.2698 -2.38%
2010-08-09 0 0.840 0.830 0.840 0.840 0.840 20,000 16,800 0.8400 0.276 0.273 0.276 0.276 0.276 60,776 0.2764 1.20%
2010-08-06 0 0.830 0.830 0.840 0.820 0.820 26,268 21,545 0.8202 0.273 0.273 0.276 0.270 0.270 79,823 0.2699 0.00%
2010-08-05 0 0.830 0.820 0.840 0.830 0.840 300,000 250,500 0.8350 0.273 0.270 0.276 0.273 0.276 911,633 0.2748 -1.19%
2010-08-04 0 0.840 0.820 0.840 0.830 0.840 78,000 65,240 0.8364 0.276 0.270 0.276 0.273 0.276 237,025 0.2752 1.20%
2010-08-03 0 0.830 0.830 0.840 0.830 0.840 50,000 41,700 0.8340 0.273 0.273 0.276 0.273 0.276 151,939 0.2745 0.00%
2010-08-02 0 0.830 0.830 0.850 0.830 0.840 142,000 118,860 0.8370 0.273 0.273 0.280 0.273 0.276 431,506 0.2755 1.22%
2010-07-30 0 0.820 0.820 0.850 0.820 0.830 46,000 38,120 0.8287 0.270 0.270 0.280 0.270 0.273 139,784 0.2727 -1.20%
2010-07-29 0 0.830 0.830 0.840 0.830 0.840 76,000 63,420 0.8345 0.273 0.273 0.276 0.273 0.276 230,947 0.2746 0.00%
2010-07-28 0 0.830 0.830 0.850 0.820 0.830 354,206 292,983 0.8272 0.273 0.273 0.280 0.270 0.273 1,076,353 0.2722 2.47%
2010-07-27 0 0.810 0.810 0.830 0.810 0.820 182,000 148,420 0.8155 0.267 0.267 0.273 0.267 0.270 553,058 0.2684 -2.41%
2010-07-26 0 0.830 0.820 0.830 0.820 0.830 198,000 161,240 0.8143 0.273 0.270 0.273 0.270 0.273 601,678 0.2680 0.00%
2010-07-23 0 0.830 0.830 0.850 0.830 0.850 110,000 91,500 0.8318 0.273 0.273 0.280 0.273 0.280 334,266 0.2737 0.00%
2010-07-22 0 0.830 0.820 0.840 0.820 0.840 340,000 281,500 0.8279 0.273 0.270 0.276 0.270 0.276 1,033,185 0.2725 -1.19%
2010-07-21 0 0.840 0.830 0.840 0.820 0.840 592,000 490,560 0.8286 0.276 0.273 0.276 0.270 0.276 1,798,957 0.2727 3.70%
2010-07-20 0 0.810 0.800 0.810 0.800 0.810 272,000 217,720 0.8004 0.267 0.263 0.267 0.263 0.267 826,548 0.2634 1.25%
2010-07-19 0 0.800 0.800 0.810 0.790 0.810 652,000 520,060 0.7976 0.263 0.263 0.267 0.260 0.267 1,981,283 0.2625 -3.61%
2010-07-16 0 0.830 0.820 0.830 0.820 0.830 186,000 153,980 0.8278 0.273 0.270 0.273 0.270 0.273 565,213 0.2724 0.00%
2010-07-15 0 0.830 0.830 0.840 0.820 0.830 390,000 321,800 0.8251 0.273 0.273 0.276 0.270 0.273 1,185,123 0.2715 0.00%
2010-07-14 0 0.830 0.830 0.850 0.810 0.850 2,222,000 1,843,780 0.8298 0.273 0.273 0.280 0.267 0.280 6,752,165 0.2731 3.75%
2010-07-13 0 0.800 0.810 0.820 0.800 0.850 2,210,000 1,810,360 0.8192 0.263 0.267 0.270 0.263 0.280 6,715,699 0.2696 -5.88%
2010-07-12 0 0.850 0.850 0.860 0.830 0.870 3,874,000 3,286,140 0.8483 0.280 0.280 0.283 0.273 0.286 11,772,226 0.2791 -2.30%
2010-07-09 0 0.870 0.870 0.880 0.850 1.070 8,542,000 7,571,180 0.8863 0.286 0.286 0.290 0.280 0.352 25,957,242 0.2917 -17.92%
2010-07-08 0 1.060 1.050 1.060 1.010 1.060 628,000 651,540 1.0375 0.349 0.346 0.349 0.332 0.349 1,908,353 0.3414 2.91%
2010-07-07 0 1.030 1.030 1.050 1.030 1.050 142,000 148,660 1.0469 0.339 0.339 0.346 0.339 0.346 431,506 0.3445 1.98%
2010-07-06 0 1.010 1.010 1.040 1.000 1.020 74,000 75,200 1.0162 0.332 0.332 0.342 0.329 0.336 224,870 0.3344 -0.98%
2010-07-05 0 1.020 1.020 1.040 1.020 1.030 30,000 30,720 1.0240 0.336 0.336 0.342 0.336 0.339 91,163 0.3370 -1.92%
2010-07-02 0 1.040 1.030 1.040 1.010 1.050 70,000 72,520 1.0360 0.342 0.339 0.342 0.332 0.346 212,714 0.3409 -0.95%
2010-06-30 0 1.050 1.020 1.050 1.020 1.060 200,000 209,760 1.0488 0.346 0.336 0.346 0.336 0.349 607,756 0.3451 2.94%
2010-06-29 0 1.020 1.000 1.060 1.020 1.040 482,000 496,120 1.0293 0.336 0.329 0.349 0.336 0.342 1,464,691 0.3387 0.00%
2010-06-28 0 1.020 1.020 1.040 1.020 1.020 122,000 124,440 1.0200 0.336 0.336 0.342 0.336 0.336 370,731 0.3357 -4.67%
2010-06-25 0 1.070 1.040 1.070 1.040 1.070 46,000 48,140 1.0465 0.352 0.342 0.352 0.342 0.352 139,784 0.3444 2.88%
2010-06-24 0 1.040 1.040 1.060 1.040 1.050 332,000 345,960 1.0420 0.342 0.342 0.349 0.342 0.346 1,008,874 0.3429 0.97%
2010-06-23 0 1.030 1.030 1.040 1.020 1.030 62,000 63,340 1.0216 0.339 0.339 0.342 0.336 0.339 188,404 0.3362 0.00%
2010-06-22 0 1.030 1.030 1.050 1.010 1.040 356,000 366,380 1.0292 0.339 0.339 0.346 0.332 0.342 1,081,805 0.3387 0.00%
2010-06-21 0 1.030 1.020 1.060 1.000 1.050 902,000 933,600 1.0350 0.339 0.336 0.349 0.329 0.346 2,740,978 0.3406 5.10%
2010-06-18 0 0.980 0.980 1.010 0.970 1.000 232,000 231,400 0.9974 0.322 0.322 0.332 0.319 0.329 704,997 0.3282 1.03%
2010-06-17 0 0.970 0.950 1.000 0.970 0.990 236,000 232,780 0.9864 0.319 0.313 0.329 0.319 0.326 717,152 0.3246 4.30%
2010-06-15 0 0.930 0.920 0.960 - - 0 0 - 0.306 0.303 0.316 - - 0 - 0.00%
2010-06-14 0 0.930 0.930 0.980 - - 0 0 - 0.306 0.306 0.322 - - 0 - 0.00%
2010-06-11 0 0.930 0.930 0.960 - - 0 0 - 0.306 0.306 0.316 - - 0 - 1.09%
2010-06-10 0 0.920 0.920 0.950 0.910 0.910 10,000 9,100 0.9100 0.303 0.303 0.313 0.299 0.299 30,388 0.2995 0.00%
2010-06-09 0 0.920 0.920 0.970 0.900 0.900 10,000 9,000 0.9000 0.303 0.303 0.319 0.296 0.296 30,388 0.2962 -3.16%
2010-06-08 0 0.950 0.950 0.960 0.910 0.930 30,000 27,500 0.9167 0.313 0.313 0.316 0.299 0.306 91,163 0.3017 -1.04%
2010-06-07 0 0.960 0.950 0.980 0.960 0.960 84,000 80,640 0.9600 0.316 0.313 0.322 0.316 0.316 255,257 0.3159 2.13%
2010-06-04 0 0.940 0.940 1.000 0.940 0.940 130,000 122,200 0.9400 0.309 0.309 0.329 0.309 0.309 395,041 0.3093 1.08%
2010-06-03 0 0.930 0.910 0.960 - - 0 0 - 0.306 0.299 0.316 - - 0 - 0.00%
2010-06-02 0 0.930 0.920 0.940 0.920 0.930 74,000 68,540 0.9262 0.306 0.303 0.309 0.303 0.306 224,870 0.3048 1.09%
2010-06-01 0 0.920 0.910 0.990 0.920 0.920 140,000 128,800 0.9200 0.303 0.299 0.326 0.303 0.303 425,429 0.3028 0.00%
2010-05-31 0 0.920 0.910 1.000 - - 0 0 - 0.303 0.299 0.329 - - 0 - 0.00%
2010-05-28 0 0.920 0.920 0.950 0.910 0.930 74,000 68,380 0.9241 0.303 0.303 0.313 0.299 0.306 224,870 0.3041 1.10%
2010-05-27 0 0.910 0.910 0.940 0.910 0.910 40,000 36,400 0.9100 0.299 0.299 0.309 0.299 0.299 121,551 0.2995 3.41%
2010-05-26 0 0.880 0.870 0.900 0.850 0.880 277,200 240,160 0.8664 0.290 0.286 0.296 0.280 0.290 842,349 0.2851 -2.22%
2010-05-25 0 0.900 0.900 0.990 0.900 0.970 14,000 13,300 0.9500 0.296 0.296 0.326 0.296 0.319 42,543 0.3126 0.00%
2010-05-24 0 0.900 0.900 0.940 0.900 0.920 114,000 104,180 0.9139 0.296 0.296 0.309 0.296 0.303 346,421 0.3007 -1.10%
2010-05-20 0 0.910 0.870 0.930 0.870 0.950 676,000 616,620 0.9122 0.299 0.286 0.306 0.286 0.313 2,054,214 0.3002 -5.21%
2010-05-19 0 0.960 0.950 0.970 0.940 0.960 136,000 129,800 0.9544 0.316 0.313 0.319 0.309 0.316 413,274 0.3141 -2.04%
2010-05-18 0 0.980 0.960 0.990 0.950 0.990 170,000 162,700 0.9571 0.322 0.316 0.326 0.313 0.326 516,592 0.3149 2.08%
2010-05-17 0 0.960 0.960 0.980 0.960 1.000 164,000 160,480 0.9785 0.316 0.316 0.322 0.316 0.329 498,360 0.3220 -4.00%
2010-05-14 0 1.000 0.990 1.000 1.000 1.050 152,000 154,700 1.0178 0.329 0.326 0.329 0.329 0.346 461,894 0.3349 -3.85%
2010-05-13 0 1.040 1.010 1.040 1.000 1.060 156,000 160,760 1.0305 0.342 0.332 0.342 0.329 0.349 474,049 0.3391 0.00%
2010-05-12 0 1.040 1.020 1.040 1.010 1.080 356,000 364,740 1.0246 0.342 0.336 0.342 0.332 0.355 1,081,805 0.3372 1.96%
2010-05-11 0 1.020 1.020 1.050 1.010 1.080 1,600,000 1,677,640 1.0485 0.336 0.336 0.346 0.332 0.355 4,862,045 0.3450 -5.56%
2010-05-10 0 1.080 1.080 1.090 1.020 1.090 3,764,000 4,031,140 1.0710 0.355 0.355 0.359 0.336 0.359 11,437,961 0.3524 8.00%
2010-05-07 0 1.000 0.990 1.010 0.950 1.000 1,490,000 1,466,360 0.9841 0.329 0.326 0.332 0.313 0.329 4,527,779 0.3239 1.01%
2010-05-06 0 0.990 0.980 0.990 0.980 1.030 3,242,000 3,242,600 1.0002 0.326 0.322 0.326 0.322 0.339 9,851,718 0.3291 2.06%
2010-05-05 0 0.970 0.980 0.990 0.950 0.980 1,560,000 1,517,900 0.9730 0.319 0.322 0.326 0.313 0.322 4,740,494 0.3202 2.11%
2010-05-04 0 0.950 0.950 0.980 0.930 0.970 876,000 838,400 0.9571 0.313 0.313 0.322 0.306 0.319 2,661,970 0.3150 1.06%
2010-05-03 0 0.940 0.930 0.970 0.930 0.950 484,000 456,160 0.9425 0.309 0.306 0.319 0.306 0.313 1,470,769 0.3102 -1.05%
2010-04-30 0 0.950 0.900 0.960 0.900 0.950 406,000 379,640 0.9351 0.313 0.296 0.316 0.296 0.313 1,233,744 0.3077 4.40%
2010-04-29 0 0.910 0.910 0.930 0.890 0.930 916,000 829,240 0.9053 0.299 0.299 0.306 0.293 0.306 2,783,521 0.2979 0.00%
2010-04-28 0 0.910 0.900 0.910 0.890 0.910 330,000 295,500 0.8955 0.299 0.296 0.299 0.293 0.299 1,002,797 0.2947 -1.09%
2010-04-27 0 0.920 0.920 0.940 0.920 0.920 4,000 3,680 0.9200 0.303 0.303 0.309 0.303 0.303 12,155 0.3028 0.00%
2010-04-26 0 0.920 0.920 0.940 0.920 0.940 142,000 132,460 0.9328 0.303 0.303 0.309 0.303 0.309 431,506 0.3070 -1.08%
2010-04-23 0 0.930 0.920 0.930 0.910 0.930 112,000 103,120 0.9207 0.306 0.303 0.306 0.299 0.306 340,343 0.3030 1.09%
2010-04-22 0 0.920 0.920 0.940 0.920 0.930 80,000 73,640 0.9205 0.303 0.303 0.309 0.303 0.306 243,102 0.3029 -3.16%
2010-04-21 0 0.950 0.930 0.950 0.950 0.950 20,200 19,176 0.9493 0.313 0.306 0.313 0.313 0.313 61,383 0.3124 -1.04%
2010-04-20 0 0.960 0.940 0.960 0.950 0.960 190,000 181,080 0.9531 0.316 0.309 0.316 0.313 0.316 577,368 0.3136 0.00%
2010-04-19 0 0.960 0.960 0.970 0.930 0.960 576,000 541,780 0.9406 0.316 0.316 0.319 0.306 0.316 1,750,336 0.3095 0.00%
2010-04-16 0 0.960 0.960 0.970 0.950 0.980 642,000 615,120 0.9581 0.316 0.316 0.319 0.313 0.322 1,950,895 0.3153 -1.03%
2010-04-15 0 0.970 0.970 0.980 0.950 0.980 946,000 910,420 0.9624 0.319 0.319 0.322 0.313 0.322 2,874,684 0.3167 2.11%
2010-04-14 0 0.950 0.930 0.950 0.910 0.950 752,000 705,980 0.9388 0.313 0.306 0.313 0.299 0.313 2,285,161 0.3089 5.56%
2010-04-13 0 0.900 0.900 0.920 0.900 0.900 124,000 111,600 0.9000 0.296 0.296 0.303 0.296 0.296 376,808 0.2962 0.00%
2010-04-12 0 0.900 0.900 0.930 0.890 0.900 120,000 107,280 0.8940 0.296 0.296 0.306 0.293 0.296 364,653 0.2942 -1.10%
2010-04-09 0 0.910 0.900 0.910 0.910 0.930 204,000 186,200 0.9127 0.299 0.296 0.299 0.299 0.306 619,911 0.3004 -1.09%
2010-04-08 0 0.920 0.910 0.920 0.920 0.930 96,000 88,880 0.9258 0.303 0.299 0.303 0.303 0.306 291,723 0.3047 -1.08%
2010-04-07 0 0.930 0.920 0.930 0.920 0.940 178,000 163,960 0.9211 0.306 0.303 0.306 0.303 0.309 540,902 0.3031 2.20%
2010-04-01 0 0.910 0.900 0.910 0.900 0.910 192,000 174,000 0.9063 0.299 0.296 0.299 0.296 0.299 583,445 0.2982 1.11%
2010-03-31 0 0.900 0.900 0.910 0.900 0.900 120,000 108,000 0.9000 0.296 0.296 0.299 0.296 0.296 364,653 0.2962 -2.17%
2010-03-30 0 0.920 0.890 0.920 0.900 0.920 384,000 349,740 0.9108 0.303 0.293 0.303 0.296 0.303 1,166,891 0.2997 1.10%
2010-03-29 0 0.910 0.890 0.910 0.890 0.920 426,000 386,120 0.9064 0.299 0.293 0.299 0.293 0.303 1,294,519 0.2983 1.11%
2010-03-26 0 0.900 0.890 0.900 0.890 0.900 204,000 181,660 0.8905 0.296 0.293 0.296 0.293 0.296 619,911 0.2930 1.12%
2010-03-25 0 0.890 0.890 0.900 0.890 0.900 346,000 311,240 0.8995 0.293 0.293 0.296 0.293 0.296 1,051,417 0.2960 -1.11%
2010-03-24 0 0.900 0.890 0.900 0.900 0.900 222,000 199,800 0.9000 0.296 0.293 0.296 0.296 0.296 674,609 0.2962 0.00%
2010-03-23 0 0.900 0.900 0.910 0.900 0.910 170,000 153,300 0.9018 0.296 0.296 0.299 0.296 0.299 516,592 0.2968 -3.23%
2010-03-22 0 0.930 0.880 0.930 0.940 0.940 30,000 28,200 0.9400 0.306 0.290 0.306 0.309 0.309 91,163 0.3093 2.20%
2010-03-19 0 0.910 0.900 0.920 0.860 0.920 734,000 660,780 0.9002 0.299 0.296 0.303 0.283 0.303 2,230,463 0.2963 1.11%
2010-03-18 0 0.900 0.890 0.900 0.890 0.900 32,000 28,520 0.8913 0.296 0.293 0.296 0.293 0.296 97,241 0.2933 -1.10%
2010-03-17 0 0.910 0.900 0.920 0.900 0.930 78,000 70,720 0.9067 0.299 0.296 0.303 0.296 0.306 237,025 0.2984 1.11%
2010-03-16 0 0.900 0.880 0.900 - - 0 0 - 0.296 0.290 0.296 - - 0 - 0.00%
2010-03-15 0 0.900 0.860 0.900 0.900 0.900 178,000 160,200 0.9000 0.296 0.283 0.296 0.296 0.296 540,902 0.2962 0.00%
2010-03-12 0 0.900 0.900 0.910 0.900 0.900 22,000 19,800 0.9000 0.296 0.296 0.299 0.296 0.296 66,853 0.2962 0.00%
2010-03-11 0 0.900 0.900 0.920 0.890 0.890 114,000 102,060 0.8953 0.296 0.296 0.303 0.293 0.293 346,421 0.2946 0.00%
2010-03-10 0 0.900 0.900 0.930 0.900 0.900 50,000 45,000 0.9000 0.296 0.296 0.306 0.296 0.296 151,939 0.2962 -1.10%
2010-03-09 0 0.910 0.910 0.920 0.910 0.920 210,000 191,900 0.9138 0.299 0.299 0.303 0.299 0.303 638,143 0.3007 0.00%
2010-03-08 0 0.910 0.910 0.920 0.910 0.950 154,000 141,300 0.9175 0.299 0.299 0.303 0.299 0.313 467,972 0.3019 -1.09%
2010-03-05 0 0.920 0.900 0.920 0.900 0.920 132,000 119,640 0.9064 0.303 0.296 0.303 0.296 0.303 401,119 0.2983 3.37%
2010-03-04 0 0.890 0.890 0.940 0.890 0.890 120,000 106,800 0.8900 0.293 0.293 0.309 0.293 0.293 364,653 0.2929 -5.32%
2010-03-03 0 0.940 0.910 0.940 0.880 0.950 616,000 556,120 0.9028 0.309 0.299 0.309 0.290 0.313 1,871,887 0.2971 5.62%
2010-03-02 0 0.890 0.880 0.890 0.880 0.900 408,000 364,420 0.8932 0.293 0.290 0.293 0.290 0.296 1,239,821 0.2939 0.00%
2010-03-01 0 0.890 0.890 0.900 0.880 0.890 302,000 267,860 0.8870 0.293 0.293 0.296 0.290 0.293 917,711 0.2919 1.14%
2010-02-26 0 0.880 0.880 0.890 0.860 0.880 54,000 46,980 0.8700 0.290 0.290 0.293 0.283 0.290 164,094 0.2863 0.00%
2010-02-25 0 0.880 0.870 0.880 0.860 0.880 130,000 113,200 0.8708 0.290 0.286 0.290 0.283 0.290 395,041 0.2866 0.00%
2010-02-24 0 0.880 0.880 0.900 - - 60,000 51,000 0.8500 0.290 0.290 0.296 - - 182,327 0.2797 3.53%
2010-02-23 0 0.850 0.850 0.890 0.850 0.860 18,000 15,400 0.8556 0.280 0.280 0.293 0.280 0.283 54,698 0.2815 0.00%
2010-02-22 0 0.850 0.850 0.860 0.850 0.860 80,000 68,100 0.8513 0.280 0.280 0.283 0.280 0.283 243,102 0.2801 0.00%
2010-02-19 0 0.850 0.850 0.870 0.850 0.870 82,000 70,420 0.8588 0.280 0.280 0.286 0.280 0.286 249,180 0.2826 -2.30%
2010-02-18 0 0.870 0.870 0.890 - - 0 0 - 0.286 0.286 0.293 - - 0 - 0.00%
2010-02-17 0 0.870 0.860 0.900 0.870 0.870 20,000 17,400 0.8700 0.286 0.283 0.296 0.286 0.286 60,776 0.2863 0.00%
2010-02-12 0 0.870 0.860 0.870 0.860 0.870 92,000 79,440 0.8635 0.286 0.283 0.286 0.283 0.286 279,568 0.2842 0.00%
2010-02-11 0 0.870 0.870 0.890 0.870 0.870 28,000 24,360 0.8700 0.286 0.286 0.293 0.286 0.286 85,086 0.2863 -1.14%
2010-02-10 0 0.880 0.860 0.900 0.850 0.900 422,000 366,660 0.8689 0.290 0.283 0.296 0.280 0.296 1,282,364 0.2859 0.00%
2010-02-09 0 0.880 0.860 0.880 0.860 0.880 112,000 96,360 0.8604 0.290 0.283 0.290 0.283 0.290 340,343 0.2831 1.15%
2010-02-08 0 0.870 0.870 0.880 0.860 0.880 144,000 124,660 0.8657 0.286 0.286 0.290 0.283 0.290 437,584 0.2849 2.35%
2010-02-05 0 0.850 0.850 0.880 0.850 0.850 48,000 40,800 0.8500 0.280 0.280 0.290 0.280 0.280 145,861 0.2797 -3.41%
2010-02-04 0 0.880 0.870 0.900 0.880 0.880 156,000 137,280 0.8800 0.290 0.286 0.296 0.290 0.290 474,049 0.2896 -2.22%
2010-02-03 0 0.900 0.880 0.900 0.880 0.900 84,000 74,600 0.8881 0.296 0.290 0.296 0.290 0.296 255,257 0.2923 2.27%
2010-02-02 0 0.880 0.880 0.890 0.880 0.900 194,000 171,920 0.8862 0.290 0.290 0.293 0.290 0.296 589,523 0.2916 0.00%
2010-02-01 0 0.880 0.880 0.890 0.870 0.890 104,000 91,360 0.8785 0.290 0.290 0.293 0.286 0.293 316,033 0.2891 -2.22%
2010-01-29 0 0.900 0.870 0.900 0.860 0.900 220,000 193,620 0.8801 0.296 0.286 0.296 0.283 0.296 668,531 0.2896 -2.17%
2010-01-28 0 0.920 0.880 0.920 0.870 0.930 150,000 133,560 0.8904 0.303 0.290 0.303 0.286 0.306 455,817 0.2930 5.75%
2010-01-27 0 0.870 0.870 0.880 0.860 0.900 934,000 815,340 0.8730 0.286 0.286 0.290 0.283 0.296 2,838,219 0.2873 -2.25%
2010-01-26 0 0.890 0.890 0.900 0.890 0.930 572,000 517,620 0.9049 0.293 0.293 0.296 0.293 0.306 1,738,181 0.2978 -4.30%
2010-01-25 0 0.930 0.930 0.950 0.930 0.950 242,000 226,560 0.9362 0.306 0.306 0.313 0.306 0.313 735,384 0.3081 0.00%
2010-01-22 0 0.930 0.930 0.940 0.920 0.960 1,622,000 1,530,460 0.9436 0.306 0.306 0.309 0.303 0.316 4,928,898 0.3105 -6.06%
2010-01-21 0 0.990 0.990 1.000 0.980 1.000 820,000 815,360 0.9943 0.326 0.326 0.329 0.322 0.329 2,491,798 0.3272 -3.88%
2010-01-20 0 1.030 1.010 1.030 1.000 1.070 1,904,000 1,975,320 1.0375 0.339 0.332 0.339 0.329 0.352 5,785,833 0.3414 -1.90%
2010-01-19 0 1.050 1.040 1.050 1.000 1.050 4,102,000 4,228,900 1.0309 0.346 0.342 0.346 0.329 0.346 12,465,067 0.3393 6.06%
2010-01-18 0 0.990 0.980 1.000 0.960 1.040 1,702,000 1,714,280 1.0072 0.326 0.322 0.329 0.316 0.342 5,172,000 0.3315 3.13%
2010-01-15 0 0.960 0.960 0.970 0.950 0.970 576,000 554,220 0.9622 0.316 0.316 0.319 0.313 0.319 1,750,336 0.3166 1.05%
2010-01-14 0 0.950 0.940 0.960 0.940 0.960 266,000 253,320 0.9523 0.313 0.309 0.316 0.309 0.316 808,315 0.3134 0.00%
2010-01-13 0 0.950 0.940 0.950 0.930 0.950 594,000 558,200 0.9397 0.313 0.309 0.313 0.306 0.313 1,805,034 0.3092 -1.04%
2010-01-12 0 0.960 0.960 0.980 0.960 0.970 766,000 738,860 0.9646 0.316 0.316 0.322 0.316 0.319 2,327,704 0.3174 -2.04%
2010-01-11 0 0.980 0.970 0.990 0.950 1.020 3,106,000 3,052,360 0.9827 0.322 0.319 0.326 0.313 0.336 9,438,445 0.3234 4.26%
2010-01-08 0 0.940 0.940 0.950 0.920 0.940 490,000 455,640 0.9299 0.309 0.309 0.313 0.303 0.309 1,489,001 0.3060 3.30%
2010-01-07 0 0.910 0.910 0.930 0.910 0.940 226,000 208,860 0.9242 0.299 0.299 0.306 0.299 0.309 686,764 0.3041 -2.15%
2010-01-06 0 0.930 0.930 0.940 0.920 0.950 754,000 707,640 0.9385 0.306 0.306 0.309 0.303 0.313 2,291,239 0.3088 1.09%
2010-01-05 0 0.920 0.920 0.940 0.900 0.950 1,040,000 947,020 0.9106 0.303 0.303 0.309 0.296 0.313 3,160,329 0.2997 3.37%
2010-01-04 0 0.890 0.880 0.900 0.860 0.910 288,000 257,600 0.8944 0.293 0.290 0.296 0.283 0.299 875,168 0.2943 0.00%
2009-12-31 0 0.890 0.890 0.930 0.890 0.900 122,000 109,180 0.8949 0.293 0.293 0.306 0.293 0.296 370,731 0.2945 -1.11%
2009-12-30 0 0.900 0.890 0.920 0.900 0.910 260,000 234,100 0.9004 0.296 0.293 0.303 0.296 0.299 790,082 0.2963 -1.10%
2009-12-29 0 0.910 0.910 0.940 0.900 0.910 130,000 118,100 0.9085 0.299 0.299 0.309 0.296 0.299 395,041 0.2990 0.00%
2009-12-28 0 0.910 0.910 0.920 0.900 0.920 496,000 453,520 0.9144 0.299 0.299 0.303 0.296 0.303 1,507,234 0.3009 0.00%
2009-12-24 0 0.910 0.870 0.910 0.900 0.910 126,000 113,420 0.9002 0.299 0.286 0.299 0.296 0.299 382,886 0.2962 0.00%
2009-12-23 0 0.910 0.900 0.910 0.910 0.910 210,000 191,100 0.9100 0.299 0.296 0.299 0.299 0.299 638,143 0.2995 2.25%
2009-12-22 0 0.890 0.890 0.900 0.890 0.920 110,000 99,200 0.9018 0.293 0.293 0.296 0.293 0.303 334,266 0.2968 1.14%
2009-12-21 0 0.880 0.880 0.910 0.870 0.920 670,000 588,960 0.8790 0.290 0.290 0.299 0.286 0.303 2,035,981 0.2893 0.00%
2009-12-18 0 0.880 0.860 0.890 0.850 0.890 716,000 618,320 0.8636 0.290 0.283 0.293 0.280 0.293 2,175,765 0.2842 1.15%
2009-12-17 0 0.870 0.870 0.880 0.870 0.900 1,618,000 1,423,760 0.8800 0.286 0.286 0.290 0.286 0.296 4,916,743 0.2896 -3.33%
2009-12-16 0 0.900 0.900 0.920 0.900 0.910 606,000 545,900 0.9008 0.296 0.296 0.303 0.296 0.299 1,841,499 0.2964 -2.17%
2009-12-15 0 0.920 0.920 0.950 0.920 0.960 792,000 734,880 0.9279 0.303 0.303 0.313 0.303 0.316 2,406,712 0.3053 -2.13%
2009-12-14 0 0.940 0.920 0.940 0.890 0.960 2,138,000 1,976,280 0.9244 0.309 0.303 0.309 0.293 0.316 6,496,907 0.3042 1.08%
2009-12-11 0 0.960 0.960 0.970 0.940 1.010 6,924,000 6,703,540 0.9682 0.306 0.306 0.309 0.300 0.322 21,719,225 0.3086 1.05%
2009-12-10 0 0.950 0.950 0.960 0.940 1.030 4,320,000 4,200,940 0.9724 0.303 0.303 0.306 0.300 0.328 13,550,990 0.3100 -5.94%
2009-12-09 0 1.010 1.000 1.020 0.990 1.040 7,610,000 7,630,000 1.0026 0.322 0.319 0.325 0.316 0.332 23,871,072 0.3196 -3.81%
2009-12-08 0 1.050 1.030 1.050 1.030 1.120 5,972,000 6,332,040 1.0603 0.335 0.328 0.335 0.328 0.357 18,732,988 0.3380 -6.25%
2009-12-07 0 1.120 1.110 1.140 1.120 1.200 3,412,000 3,922,640 1.1497 0.357 0.354 0.363 0.357 0.383 10,702,772 0.3665 -3.45%
2009-12-04 0 1.160 1.150 1.160 1.130 1.180 798,000 913,720 1.1450 0.370 0.367 0.370 0.360 0.376 2,503,169 0.3650 0.00%
2009-12-03 0 1.160 1.160 1.170 1.160 1.200 1,352,000 1,583,260 1.1711 0.370 0.370 0.373 0.370 0.383 4,240,958 0.3733 0.00%
2009-12-02 0 1.160 1.160 1.170 1.150 1.230 4,500,000 5,319,800 1.1822 0.370 0.370 0.373 0.367 0.392 14,115,614 0.3769 -3.33%
2009-12-01 0 1.200 1.190 1.210 1.100 1.210 11,690,000 13,518,780 1.1564 0.383 0.379 0.386 0.351 0.386 36,669,229 0.3687 9.09%
2009-11-30 0 1.100 1.100 1.110 1.080 1.130 4,818,000 5,294,080 1.0988 0.351 0.351 0.354 0.344 0.360 15,113,117 0.3503 5.77%
2009-11-27 0 1.040 1.040 1.050 0.980 1.130 5,486,000 5,869,960 1.0700 0.332 0.332 0.335 0.312 0.360 17,208,502 0.3411 -1.89%
2009-11-26 0 1.060 1.050 1.060 0.940 1.080 9,442,000 9,745,360 1.0321 0.338 0.335 0.338 0.300 0.344 29,617,695 0.3290 11.58%
2009-11-25 0 0.950 0.940 0.950 0.880 0.950 1,072,000 999,740 0.9326 0.303 0.300 0.303 0.281 0.303 3,362,653 0.2973 4.40%
2009-11-24 0 0.910 0.910 0.930 0.910 0.930 590,000 539,120 0.9138 0.290 0.290 0.296 0.290 0.296 1,850,714 0.2913 -2.15%
2009-11-23 0 0.930 0.930 0.950 0.930 0.960 1,980,000 1,857,760 0.9383 0.296 0.296 0.303 0.296 0.306 6,210,870 0.2991 -3.12%
2009-11-20 0 0.960 0.950 0.960 0.950 0.990 2,770,000 2,682,820 0.9685 0.306 0.303 0.306 0.303 0.316 8,688,945 0.3088 2.13%
2009-11-19 0 0.940 0.930 0.940 0.870 0.970 6,246,000 5,789,040 0.9268 0.300 0.296 0.300 0.277 0.309 19,592,472 0.2955 8.05%
2009-11-18 0 0.870 0.860 0.880 0.860 0.890 1,510,000 1,319,160 0.8736 0.277 0.274 0.281 0.274 0.284 4,736,573 0.2785 0.00%
2009-11-17 0 0.870 0.870 0.880 0.810 0.880 1,508,000 1,284,600 0.8519 0.277 0.277 0.281 0.258 0.281 4,730,299 0.2716 2.35%
2009-11-16 0 0.850 0.850 0.860 0.790 0.980 14,932,000 13,156,320 0.8811 0.271 0.271 0.274 0.252 0.312 46,838,744 0.2809 11.84%
2009-11-13 0 0.760 0.750 0.760 0.520 0.870 10,660,000 8,210,780 0.7702 0.242 0.239 0.242 0.166 0.277 33,438,321 0.2456 46.15%
2009-11-12 0 0.520 0.490 0.520 0.485 0.530 1,026,000 507,770 0.4949 0.166 0.156 0.166 0.155 0.169 3,218,360 0.1578 5.05%
2009-11-11 0 0.495 0.480 0.495 0.480 0.500 398,000 197,030 0.4951 0.158 0.153 0.158 0.153 0.159 1,248,448 0.1578 0.00%
2009-11-10 0 0.495 0.490 0.495 0.485 0.500 706,000 345,550 0.4894 0.158 0.156 0.158 0.155 0.159 2,214,583 0.1560 -4.81%
2009-11-09 0 0.520 0.500 0.520 0.500 0.520 688,000 345,340 0.5019 0.166 0.159 0.166 0.159 0.166 2,158,121 0.1600 -1.89%
2009-11-06 0 0.530 0.500 0.530 0.500 0.530 432,000 218,860 0.5066 0.169 0.159 0.169 0.159 0.169 1,355,099 0.1615 6.00%
2009-11-05 0 0.500 0.500 0.520 - - 0 0 - 0.159 0.159 0.166 - - 0 - 0.00%
2009-11-04 0 0.500 0.490 0.500 0.490 0.510 1,608,000 802,080 0.4988 0.159 0.156 0.159 0.156 0.163 5,043,979 0.1590 -7.41%
2009-11-03 0 0.540 0.510 0.540 0.500 0.560 132,000 71,720 0.5433 0.172 0.163 0.172 0.159 0.179 414,058 0.1732 8.00%
2009-11-02 0 0.500 0.460 0.500 - - 0 0 - 0.159 0.147 0.159 - - 0 - 0.00%
2009-10-30 0 0.500 0.460 0.500 0.500 0.520 100,000 50,480 0.5048 0.159 0.147 0.159 0.159 0.166 313,680 0.1609 0.00%
2009-10-29 0 0.500 0.465 0.500 0.490 0.550 148,000 74,040 0.5003 0.159 0.148 0.159 0.156 0.175 464,247 0.1595 -7.41%
2009-10-28 0 0.540 0.510 0.540 0.540 0.540 50,000 27,000 0.5400 0.172 0.163 0.172 0.172 0.172 156,840 0.1721 0.00%
2009-10-27 0 0.540 0.530 0.540 0.500 0.550 176,000 90,500 0.5142 0.172 0.169 0.172 0.159 0.175 552,077 0.1639 10.20%
2009-10-23 0 0.490 0.450 0.520 - - 0 0 - 0.156 0.143 0.166 - - 0 - 0.00%
2009-10-22 0 0.490 0.455 0.500 0.490 0.490 270,000 132,400 0.4904 0.156 0.145 0.159 0.156 0.156 846,937 0.1563 -2.00%
2009-10-21 0 0.500 0.500 0.530 0.500 0.500 20,000 10,000 0.5000 0.159 0.159 0.169 0.159 0.159 62,736 0.1594 -5.66%
2009-10-20 0 0.530 0.500 0.540 - - 0 0 - 0.169 0.159 0.172 - - 0 - 0.00%
2009-10-19 0 0.530 0.510 0.540 - - 0 0 - 0.169 0.163 0.172 - - 0 - 0.00%
2009-10-16 0 0.530 0.500 0.540 - - 0 0 - 0.169 0.159 0.172 - - 0 - 0.00%
2009-10-15 0 0.530 0.500 0.530 0.530 0.530 20,000 10,600 0.5300 0.169 0.159 0.169 0.169 0.169 62,736 0.1690 6.00%
2009-10-14 0 0.500 0.490 0.500 0.500 0.500 12,000 6,000 0.5000 0.159 0.156 0.159 0.159 0.159 37,642 0.1594 0.00%
2009-10-13 0 0.500 0.480 0.500 0.500 0.500 20,000 10,000 0.5000 0.159 0.153 0.159 0.159 0.159 62,736 0.1594 0.00%
2009-10-12 0 0.500 0.465 0.540 - - 0 0 - 0.159 0.148 0.172 - - 0 - 0.00%
2009-10-09 0 0.500 0.480 0.540 0.500 0.500 100,000 50,000 0.5000 0.159 0.153 0.172 0.159 0.159 313,680 0.1594 0.00%
2009-10-08 0 0.500 0.455 0.500 0.500 0.500 206,000 103,000 0.5000 0.159 0.145 0.159 0.159 0.159 646,181 0.1594 0.00%
2009-10-07 0 0.500 0.470 0.500 0.500 0.500 202,000 101,000 0.5000 0.159 0.150 0.159 0.159 0.159 633,634 0.1594 -3.85%
2009-10-06 0 0.520 0.500 0.540 - - 0 0 - 0.166 0.159 0.172 - - 0 - 0.00%
2009-10-05 0 0.520 0.465 0.540 - - 0 0 - 0.166 0.148 0.172 - - 0 - 0.00%
2009-10-02 0 0.520 0.520 0.530 0.480 0.480 4,000 1,920 0.4800 0.166 0.166 0.169 0.153 0.153 12,547 0.1530 -3.70%
2009-09-30 0 0.540 0.470 0.540 - - 0 0 - 0.172 0.150 0.172 - - 0 - 0.00%
2009-09-29 0 0.540 0.490 0.540 0.500 0.570 68,000 34,560 0.5082 0.172 0.156 0.172 0.159 0.182 213,303 0.1620 1.89%
2009-09-28 0 0.530 0.530 0.540 0.520 0.540 90,000 47,860 0.5318 0.169 0.169 0.172 0.166 0.172 282,312 0.1695 -3.64%
2009-09-25 0 0.550 0.530 0.550 0.550 0.550 130,000 71,500 0.5500 0.175 0.169 0.175 0.175 0.175 407,784 0.1753 -1.79%
2009-09-24 0 0.560 0.550 0.570 - - 0 0 - 0.179 0.175 0.182 - - 0 - 0.00%
2009-09-23 0 0.560 0.560 0.580 0.560 0.560 150,000 84,000 0.5600 0.179 0.179 0.185 0.179 0.179 470,520 0.1785 1.82%
2009-09-22 0 0.550 0.550 0.600 0.550 0.550 102,000 56,100 0.5500 0.175 0.175 0.191 0.175 0.175 319,954 0.1753 -9.84%
2009-09-21 0 0.610 0.510 0.610 0.570 0.610 120,000 70,780 0.5898 0.194 0.163 0.194 0.182 0.194 376,416 0.1880 8.93%
2009-09-18 0 0.560 0.550 0.570 0.550 0.560 84,000 46,400 0.5524 0.179 0.175 0.182 0.175 0.179 263,491 0.1761 1.82%
2009-09-17 0 0.550 0.550 0.600 0.550 0.550 16,000 8,800 0.5500 0.175 0.175 0.191 0.175 0.175 50,189 0.1753 -3.51%
2009-09-16 0 0.570 0.570 0.600 0.570 0.570 14,000 7,980 0.5700 0.182 0.182 0.191 0.182 0.182 43,915 0.1817 -5.00%
2009-09-15 0 0.600 0.560 0.630 - - 0 0 - 0.191 0.179 0.201 - - 0 - 0.00%
2009-09-14 0 0.600 0.570 0.600 0.560 0.600 74,000 42,400 0.5730 0.191 0.182 0.191 0.179 0.191 232,123 0.1827 -1.64%
2009-09-11 0 0.610 0.560 0.610 0.610 0.610 50,000 30,500 0.6100 0.194 0.179 0.194 0.194 0.194 156,840 0.1945 0.00%
2009-09-10 0 0.610 0.570 0.610 0.590 0.610 200,000 119,900 0.5995 0.194 0.182 0.194 0.188 0.194 627,361 0.1911 5.17%
2009-09-09 0 0.580 0.570 0.590 - - 0 0 - 0.185 0.182 0.188 - - 0 - 0.00%
2009-09-08 0 0.580 0.530 0.590 - - 0 0 - 0.185 0.169 0.188 - - 0 - 0.00%
2009-09-07 0 0.580 0.560 0.590 0.570 0.580 130,000 74,300 0.5715 0.185 0.179 0.188 0.182 0.185 407,784 0.1822 3.57%
2009-09-04 0 0.560 0.570 0.590 0.560 0.560 200,000 112,000 0.5600 0.179 0.182 0.188 0.179 0.179 627,361 0.1785 -6.67%
2009-09-03 0 0.600 0.550 0.610 - - 0 0 - 0.191 0.175 0.194 - - 0 - 0.00%
2009-09-02 0 0.600 0.560 0.600 - - 0 0 - 0.191 0.179 0.191 - - 0 - 0.00%
2009-09-01 0 0.600 0.550 0.600 0.600 0.600 16,000 9,600 0.6000 0.191 0.175 0.191 0.191 0.191 50,189 0.1913 -3.23%
2009-08-31 0 0.620 0.600 0.620 0.620 0.630 100,000 62,860 0.6286 0.198 0.191 0.198 0.198 0.201 313,680 0.2004 -1.59%
2009-08-28 0 0.630 0.590 0.630 0.630 0.630 100,000 63,000 0.6300 0.201 0.188 0.201 0.201 0.201 313,680 0.2008 0.00%
2009-08-27 0 0.630 0.590 0.630 0.620 0.630 100,000 62,720 0.6272 0.201 0.188 0.201 0.198 0.201 313,680 0.1999 1.61%
2009-08-26 0 0.620 0.600 0.620 0.610 0.630 146,000 90,760 0.6216 0.198 0.191 0.198 0.194 0.201 457,973 0.1982 -1.59%
2009-08-25 0 0.630 0.580 0.630 0.600 0.630 100,000 62,360 0.6236 0.201 0.185 0.201 0.191 0.201 313,680 0.1988 3.28%
2009-08-24 0 0.610 0.580 0.610 0.610 0.630 100,000 62,180 0.6218 0.194 0.185 0.194 0.194 0.201 313,680 0.1982 -3.17%
2009-08-21 0 0.630 0.580 0.630 - - 0 0 - 0.201 0.185 0.201 - - 0 - 0.00%
2009-08-20 0 0.630 0.590 0.630 0.630 0.640 100,000 63,420 0.6342 0.201 0.188 0.201 0.201 0.204 313,680 0.2022 1.61%
2009-08-19 0 0.620 0.580 0.620 0.620 0.630 300,000 186,540 0.6218 0.198 0.185 0.198 0.198 0.201 941,041 0.1982 5.08%
2009-08-18 0 0.590 0.530 0.590 0.540 0.590 160,000 91,960 0.5748 0.188 0.169 0.188 0.172 0.188 501,889 0.1832 0.00%
2009-08-17 0 0.590 0.560 0.590 0.530 0.650 130,000 75,520 0.5809 0.188 0.179 0.188 0.169 0.207 407,784 0.1852 -1.67%
2009-08-14 0 0.600 0.580 0.600 0.600 0.600 40,000 24,000 0.6000 0.191 0.185 0.191 0.191 0.191 125,472 0.1913 -3.23%
2009-08-13 0 0.620 0.610 0.630 0.620 0.630 170,000 105,800 0.6224 0.198 0.194 0.201 0.198 0.201 533,257 0.1984 3.33%
2009-08-12 0 0.600 0.600 0.620 0.600 0.610 438,000 265,160 0.6054 0.191 0.191 0.198 0.191 0.194 1,373,920 0.1930 0.00%
2009-08-11 0 0.600 0.600 0.630 0.590 0.600 365,200 218,884 0.5994 0.191 0.191 0.201 0.188 0.191 1,145,561 0.1911 1.69%
2009-08-10 0 0.590 0.560 0.640 0.580 0.640 600,000 355,940 0.5932 0.188 0.179 0.204 0.185 0.204 1,882,082 0.1891 -1.67%
2009-08-07 0 0.600 0.600 0.620 0.600 0.620 86,000 51,720 0.6014 0.191 0.191 0.198 0.191 0.198 269,765 0.1917 -6.25%
2009-08-06 0 0.640 0.630 0.660 0.640 0.650 110,000 71,100 0.6464 0.204 0.201 0.210 0.204 0.207 345,048 0.2061 0.00%
2009-08-05 0 0.640 0.640 0.660 0.640 0.640 132,822 84,973 0.6398 0.204 0.204 0.210 0.204 0.204 416,636 0.2039 -3.03%
2009-08-04 0 0.660 0.660 0.670 0.600 0.670 1,198,000 767,700 0.6408 0.210 0.210 0.214 0.191 0.214 3,757,890 0.2043 11.86%
2009-08-03 0 0.590 0.590 0.600 0.580 0.600 636,000 380,300 0.5980 0.188 0.188 0.191 0.185 0.191 1,995,007 0.1906 -1.67%
2009-07-31 0 0.600 0.550 0.600 - - 0 0 - 0.191 0.175 0.191 - - 0 - 0.00%
2009-07-30 0 0.600 0.460 0.600 0.600 0.600 278,000 166,800 0.6000 0.191 0.147 0.191 0.191 0.191 872,031 0.1913 0.00%
2009-07-29 0 0.600 0.550 0.600 0.590 0.600 354,000 212,200 0.5994 0.191 0.175 0.191 0.188 0.191 1,110,428 0.1911 0.00%
2009-07-28 1 - - - - - 0 0 - 0.191 - - - - 0 - 0.00%
2009-07-27 0 0.600 0.590 0.600 0.570 0.600 1,050,000 624,380 0.5946 0.191 0.188 0.191 0.182 0.191 3,293,643 0.1896 9.09%
2009-07-24 0 0.550 0.540 0.550 0.550 0.620 276,000 161,820 0.5863 0.175 0.172 0.175 0.175 0.198 865,758 0.1869 -9.84%
2009-07-23 0 0.610 0.580 0.620 0.600 0.620 1,852,000 1,132,400 0.6114 0.194 0.185 0.198 0.191 0.198 5,809,359 0.1949 1.67%
2009-07-22 0 0.600 0.600 0.630 0.550 0.650 2,002,000 1,224,540 0.6117 0.191 0.191 0.201 0.175 0.207 6,279,880 0.1950 -15.49%
2009-07-21 0 0.710 0.620 0.710 0.700 0.710 20,000 14,160 0.7080 0.226 0.198 0.226 0.223 0.226 62,736 0.2257 1.43%
2009-07-20 0 0.700 0.650 0.700 0.620 0.700 112,000 70,200 0.6268 0.223 0.207 0.223 0.198 0.223 351,322 0.1998 2.94%
2009-07-17 0 0.680 0.620 0.700 0.680 0.680 20,000 13,600 0.6800 0.217 0.198 0.223 0.217 0.217 62,736 0.2168 1.49%
2009-07-16 0 0.670 0.670 0.680 0.670 0.670 102,000 68,340 0.6700 0.214 0.214 0.217 0.214 0.214 319,954 0.2136 4.69%
2009-07-15 0 0.640 0.640 0.710 0.630 0.670 148,000 97,800 0.6608 0.204 0.204 0.226 0.201 0.214 464,247 0.2107 -4.48%
2009-07-14 0 0.670 0.620 0.670 0.570 0.690 942,000 625,400 0.6639 0.214 0.198 0.214 0.182 0.220 2,954,869 0.2117 17.54%
2009-07-13 0 0.570 0.520 0.570 0.500 0.570 6,000 3,140 0.5233 0.182 0.166 0.182 0.159 0.182 18,821 0.1668 0.00%
2009-07-10 0 0.570 0.550 0.570 0.550 0.570 40,000 22,400 0.5600 0.182 0.175 0.182 0.175 0.182 125,472 0.1785 3.64%
2009-07-09 0 0.550 0.550 0.650 0.475 0.600 1,670,000 887,040 0.5312 0.175 0.175 0.207 0.151 0.191 5,238,461 0.1693 10.00%
2009-07-08 0 0.500 0.500 0.520 0.470 0.500 300,000 147,000 0.4900 0.159 0.159 0.166 0.150 0.159 941,041 0.1562 -1.96%
2009-07-07 0 0.510 0.510 0.530 0.510 0.510 310,000 157,880 0.5093 0.163 0.163 0.169 0.163 0.163 972,409 0.1624 0.00%
2009-07-06 0 0.510 0.510 0.540 0.500 0.560 2,754,000 1,407,040 0.5109 0.163 0.163 0.172 0.159 0.179 8,638,756 0.1629 -7.27%
2009-07-03 0 0.550 0.450 0.570 0.550 0.560 496,000 273,760 0.5519 0.175 0.143 0.182 0.175 0.179 1,555,854 0.1760 0.00%
2009-07-02 0 0.550 0.530 0.550 0.530 0.550 110,000 60,300 0.5482 0.175 0.169 0.175 0.169 0.175 345,048 0.1748 5.77%
2009-06-30 0 0.520 0.520 0.580 0.520 0.570 274,000 152,480 0.5565 0.166 0.166 0.185 0.166 0.182 859,484 0.1774 -8.77%
2009-06-29 0 0.570 0.520 0.600 0.570 0.570 200,000 114,000 0.5700 0.182 0.166 0.191 0.182 0.182 627,361 0.1817 -1.72%
2009-06-26 0 0.580 0.540 0.730 - - 0 0 - 0.185 0.172 0.233 - - 0 - 0.00%
2009-06-25 0 0.580 0.530 0.620 - - 0 0 - 0.185 0.169 0.198 - - 0 - 0.00%
2009-06-24 0 0.580 0.580 0.590 0.540 0.580 18,000 10,200 0.5667 0.185 0.185 0.188 0.172 0.185 56,462 0.1807 1.75%
2009-06-23 0 0.570 0.570 0.590 0.570 0.590 890,000 509,900 0.5729 0.182 0.182 0.188 0.182 0.188 2,791,755 0.1826 0.00%
2009-06-22 0 0.570 0.570 0.600 0.550 0.570 246,000 137,600 0.5593 0.182 0.182 0.191 0.175 0.182 771,654 0.1783 5.56%
2009-06-19 0 0.540 0.540 0.550 0.520 0.540 78,000 42,000 0.5385 0.172 0.172 0.175 0.166 0.172 244,671 0.1717 3.85%
2009-06-18 0 0.520 0.510 0.530 0.520 0.530 530,000 277,260 0.5231 0.166 0.163 0.169 0.166 0.169 1,662,506 0.1668 -1.89%
2009-06-17 0 0.530 0.530 0.540 0.510 0.530 366,000 192,380 0.5256 0.169 0.169 0.172 0.163 0.169 1,148,070 0.1676 3.92%
2009-06-16 0 0.510 0.510 0.520 0.510 0.510 268,000 135,900 0.5071 0.163 0.163 0.166 0.163 0.163 840,663 0.1617 0.00%
2009-06-15 0 0.510 0.510 0.530 0.500 0.530 548,000 283,900 0.5181 0.163 0.163 0.169 0.159 0.169 1,718,968 0.1652 0.00%
2009-06-12 0 0.510 0.420 0.510 0.510 0.510 306,000 156,060 0.5100 0.163 0.134 0.163 0.163 0.163 959,862 0.1626 0.00%
2009-06-11 0 0.510 0.490 0.510 0.490 0.510 212,000 104,980 0.4952 0.163 0.156 0.163 0.156 0.163 665,002 0.1579 4.08%
2009-06-10 0 0.490 0.490 0.510 0.490 0.490 80,000 39,200 0.4900 0.156 0.156 0.163 0.156 0.156 250,944 0.1562 0.00%
2009-06-09 0 0.490 0.450 0.495 0.490 0.510 292,000 145,200 0.4973 0.156 0.143 0.158 0.156 0.163 915,947 0.1585 -3.92%
2009-06-08 0 0.510 0.500 0.510 0.500 0.520 318,000 162,460 0.5109 0.163 0.159 0.163 0.159 0.166 997,503 0.1629 -3.77%
2009-06-05 0 0.530 0.520 0.530 0.510 0.530 470,000 243,740 0.5186 0.169 0.166 0.169 0.163 0.169 1,474,297 0.1653 6.00%
2009-06-04 0 0.500 0.500 0.520 0.485 0.495 204,000 99,560 0.4880 0.159 0.159 0.166 0.155 0.158 639,908 0.1556 4.17%
2009-06-03 0 0.480 0.480 0.490 0.480 0.485 306,000 148,310 0.4847 0.153 0.153 0.156 0.153 0.155 959,862 0.1545 -1.03%
2009-06-02 0 0.485 0.475 0.500 0.485 0.500 234,000 116,360 0.4973 0.155 0.151 0.159 0.155 0.159 734,012 0.1585 0.00%
2009-06-01 0 0.485 0.485 0.495 0.470 0.495 788,000 376,250 0.4775 0.155 0.155 0.158 0.150 0.158 2,471,801 0.1522 3.19%
2009-05-29 0 0.470 0.435 0.470 0.470 0.470 31,000 14,510 0.4681 0.150 0.139 0.150 0.150 0.150 97,241 0.1492 1.08%
2009-05-27 0 0.465 0.460 0.475 0.450 0.465 310,000 142,840 0.4608 0.148 0.147 0.151 0.143 0.148 972,409 0.1469 3.33%
2009-05-26 0 0.450 0.380 0.450 0.450 0.455 120,000 54,200 0.4517 0.143 0.121 0.143 0.143 0.145 376,416 0.1440 0.00%
2009-05-25 0 0.450 0.360 0.460 0.450 0.450 20,000 9,000 0.4500 0.143 0.115 0.147 0.143 0.143 62,736 0.1435 0.00%
2009-05-22 0 0.450 0.330 0.450 0.450 0.460 138,000 62,360 0.4519 0.143 0.105 0.143 0.143 0.147 432,879 0.1441 1.12%
2009-05-21 0 0.445 0.435 0.445 0.435 0.445 28,000 12,260 0.4379 0.142 0.139 0.142 0.139 0.142 87,830 0.1396 2.30%
2009-05-20 0 0.435 0.425 0.435 0.420 0.435 66,000 28,620 0.4336 0.139 0.135 0.139 0.134 0.139 207,029 0.1382 3.57%
2009-05-19 0 0.420 0.390 0.420 0.420 0.435 360,000 153,930 0.4276 0.134 0.124 0.134 0.134 0.139 1,129,249 0.1363 0.00%
2009-05-18 0 0.420 0.410 0.420 0.390 0.420 120,000 49,200 0.4100 0.134 0.131 0.134 0.124 0.134 376,416 0.1307 9.09%
2009-05-15 0 0.385 0.385 0.420 0.360 0.460 130,000 53,870 0.4144 0.123 0.123 0.134 0.115 0.147 407,784 0.1321 -15.38%
2009-05-14 0 0.455 0.360 0.455 - - 0 0 - 0.145 0.115 0.145 - - 0 - 0.00%
2009-05-13 0 0.455 0.360 0.455 - - 0 0 - 0.145 0.115 0.145 - - 0 - 0.00%
2009-05-12 0 0.455 0.335 0.460 - - 0 0 - 0.145 0.107 0.147 - - 0 - 0.00%
2009-05-11 0 0.455 0.325 0.455 0.465 0.465 30,000 13,950 0.4650 0.145 0.104 0.145 0.148 0.148 94,104 0.1482 -2.15%
2009-05-08 0 0.465 0.465 0.470 0.455 0.465 172,000 79,370 0.4615 0.148 0.148 0.150 0.145 0.148 539,530 0.1471 0.00%
2009-05-07 0 0.465 0.420 0.465 0.450 0.465 400,000 182,300 0.4558 0.148 0.134 0.148 0.143 0.148 1,254,721 0.1453 3.33%
2009-05-06 0 0.450 0.410 0.450 0.380 0.450 346,000 148,680 0.4297 0.143 0.131 0.143 0.121 0.143 1,085,334 0.1370 18.42%
2009-05-05 0 0.380 0.380 0.400 0.380 0.380 17,200 6,512 0.3786 0.121 0.121 0.128 0.121 0.121 53,953 0.1207 5.56%
2009-05-04 0 0.360 0.330 0.360 0.360 0.360 6,000 2,160 0.3600 0.115 0.105 0.115 0.115 0.115 18,821 0.1148 0.00%
2009-04-30 0 0.360 0.305 0.360 - - 0 0 - 0.115 0.097 0.115 - - 0 - 0.00%
2009-04-29 0 0.360 0.305 0.400 - - 0 0 - 0.115 0.097 0.128 - - 0 - 0.00%
2009-04-28 0 0.360 0.305 0.360 - - 0 0 - 0.115 0.097 0.115 - - 0 - -10.00%
2009-04-27 0 0.400 0.310 0.400 - - 0 0 - 0.128 0.099 0.128 - - 0 - 0.00%
2009-04-24 0 0.400 0.380 0.400 - - 0 0 - 0.128 0.121 0.128 - - 0 - 0.00%
2009-04-23 0 0.400 0.380 0.400 0.380 0.400 116,000 44,800 0.3862 0.128 0.121 0.128 0.121 0.128 363,869 0.1231 6.67%
2009-04-22 0 0.375 0.370 0.400 - - 0 0 - 0.120 0.118 0.128 - - 0 - 0.00%
2009-04-21 0 0.375 0.320 0.400 - - 0 0 - 0.120 0.102 0.128 - - 0 - 0.00%
2009-04-20 0 0.375 0.315 0.400 - - 0 0 - 0.120 0.100 0.128 - - 0 - 0.00%
2009-04-17 0 0.375 0.375 0.400 0.370 0.370 48,000 17,760 0.3700 0.120 0.120 0.128 0.118 0.118 150,567 0.1180 7.14%
2009-04-16 0 0.350 0.340 0.370 0.330 0.350 112,000 38,760 0.3461 0.112 0.108 0.118 0.105 0.112 351,322 0.1103 11.11%
2009-04-15 0 0.315 0.315 0.380 - - 0 0 - 0.100 0.100 0.121 - - 0 - 0.00%
2009-04-14 0 0.315 0.305 0.380 - - 0 0 - 0.100 0.097 0.121 - - 0 - 0.00%
2009-04-09 0 0.315 0.310 0.380 - - 0 0 - 0.100 0.099 0.121 - - 0 - 0.00%
2009-04-08 0 0.315 0.300 0.400 - - 0 0 - 0.100 0.096 0.128 - - 0 - 0.00%
2009-04-07 0 0.315 0.315 0.400 0.300 0.315 60,000 18,300 0.3050 0.100 0.100 0.128 0.096 0.100 188,208 0.0972 -4.55%
2009-04-06 0 0.330 0.315 0.400 - - 0 0 - 0.105 0.100 0.128 - - 0 - 0.00%
2009-04-03 0 0.330 0.330 0.400 0.315 0.315 20,000 6,300 0.3150 0.105 0.105 0.128 0.100 0.100 62,736 0.1004 6.45%
2009-04-02 0 0.310 0.310 - 0.300 0.300 400,000 120,000 0.3000 0.099 0.099 - 0.096 0.096 1,254,721 0.0956 0.00%
2009-04-01 0 0.310 0.310 0.380 0.300 0.300 358,000 107,400 0.3000 0.099 0.099 0.121 0.096 0.096 1,122,976 0.0956 3.33%
2009-03-31 0 0.300 0.300 0.400 - - 10,000 3,000 0.3000 0.096 0.096 0.128 - - 31,368 0.0956 3.45%
2009-03-30 0 0.290 0.290 0.400 0.290 0.290 20,000 5,800 0.2900 0.092 0.092 0.128 0.092 0.092 62,736 0.0925 -3.33%
2009-03-27 0 0.300 0.290 0.390 0.290 0.300 70,000 20,800 0.2971 0.096 0.092 0.124 0.092 0.096 219,576 0.0947 3.45%
2009-03-26 0 0.290 0.280 0.370 0.290 0.350 322,000 93,500 0.2904 0.092 0.089 0.118 0.092 0.112 1,010,051 0.0926 3.57%
2009-03-25 0 0.280 0.280 0.400 - - 0 0 - 0.089 0.089 0.128 - - 0 - 3.70%
2009-03-24 0 0.270 0.270 0.400 - - 0 0 - 0.086 0.086 0.128 - - 0 - 8.00%
2009-03-23 0 0.250 0.250 0.390 - - 0 0 - 0.080 0.080 0.124 - - 0 - 0.00%
2009-03-20 0 0.250 0.250 0.300 - - 0 0 - 0.080 0.080 0.096 - - 0 - 0.00%
2009-03-19 0 0.250 0.250 0.390 - - 0 0 - 0.080 0.080 0.124 - - 0 - 5.04%
2009-03-18 0 0.238 0.238 0.300 - - 0 0 - 0.076 0.076 0.096 - - 0 - 1.28%
2009-03-17 0 0.235 0.235 0.400 0.201 0.235 8,000 1,744 0.2180 0.075 0.075 0.128 0.064 0.075 25,094 0.0695 -21.67%
2009-03-16 0 0.300 0.237 0.320 - - 0 0 - 0.096 0.076 0.102 - - 0 - 0.00%
2009-03-13 0 0.300 0.211 0.400 - - 0 0 - 0.096 0.067 0.128 - - 0 - 0.00%
2009-03-12 0 0.300 0.205 0.300 - - 0 0 - 0.096 0.065 0.096 - - 0 - 0.00%
2009-03-11 0 0.300 0.224 0.305 0.300 0.300 40,000 12,000 0.3000 0.096 0.071 0.097 0.096 0.096 125,472 0.0956 -1.64%
2009-03-10 0 0.305 0.241 0.320 - - 0 0 - 0.097 0.077 0.102 - - 0 - 0.00%
2009-03-09 0 0.305 0.216 0.310 - - 0 0 - 0.097 0.069 0.099 - - 0 - 0.00%
2009-03-06 0 0.305 0.290 0.310 0.300 0.305 124,000 37,210 0.3001 0.097 0.092 0.099 0.096 0.097 388,964 0.0957 -6.15%
2009-03-05 0 0.325 0.300 0.325 0.325 0.325 100,000 32,500 0.3250 0.104 0.096 0.104 0.104 0.104 313,680 0.1036 0.00%
2009-03-04 0 0.325 0.250 0.340 0.320 0.325 234,000 75,810 0.3240 0.104 0.080 0.108 0.102 0.104 734,012 0.1033 0.00%
2009-03-03 0 0.325 0.325 0.330 0.300 0.350 154,807 50,292 0.3249 0.104 0.104 0.105 0.096 0.112 485,599 0.1036 -16.67%
2009-03-02 0 0.390 0.360 0.390 - - 0 0 - 0.124 0.115 0.124 - - 0 - 0.00%
2009-02-27 0 0.390 0.320 0.390 - - 0 0 - 0.124 0.102 0.124 - - 0 - 0.00%
2009-02-26 0 0.390 0.350 0.390 0.390 0.390 30,000 11,700 0.3900 0.124 0.112 0.124 0.124 0.124 94,104 0.1243 -2.50%
2009-02-25 0 0.400 0.360 0.400 - - 0 0 - 0.128 0.115 0.128 - - 0 - 0.00%
2009-02-24 0 0.400 0.360 0.400 - - 0 0 - 0.128 0.115 0.128 - - 0 - 0.00%
2009-02-23 0 0.400 0.370 0.400 - - 0 0 - 0.128 0.118 0.128 - - 0 - 0.00%
2009-02-20 0 0.400 0.330 0.400 - - 0 0 - 0.128 0.105 0.128 - - 0 - 0.00%
2009-02-19 0 0.400 0.370 0.400 - - 0 0 - 0.128 0.118 0.128 - - 0 - 0.00%
2009-02-18 0 0.400 0.360 0.410 0.400 0.400 30,000 12,000 0.4000 0.128 0.115 0.131 0.128 0.128 94,104 0.1275 0.00%
2009-02-17 0 0.400 0.320 0.400 0.390 0.400 40,000 15,900 0.3975 0.128 0.102 0.128 0.124 0.128 125,472 0.1267 9.59%
2009-02-16 0 0.365 0.350 0.390 - - 0 0 - 0.116 0.112 0.124 - - 0 - 0.00%
2009-02-13 0 0.365 0.365 0.380 - - 0 0 - 0.116 0.116 0.121 - - 0 - 0.00%
2009-02-12 0 0.365 0.365 0.390 - - 0 0 - 0.116 0.116 0.124 - - 0 - 2.82%
2009-02-11 0 0.355 0.355 0.390 - - 0 0 - 0.113 0.113 0.124 - - 0 - 1.43%
2009-02-10 0 0.350 0.350 0.390 0.300 0.340 12,000 4,000 0.3333 0.112 0.112 0.124 0.096 0.108 37,642 0.1063 -13.58%
2009-02-09 0 0.405 0.340 0.415 0.400 0.405 70,000 28,100 0.4014 0.129 0.108 0.132 0.128 0.129 219,576 0.1280 1.25%
2009-02-06 0 0.400 0.400 0.405 0.400 0.410 34,000 13,630 0.4009 0.128 0.128 0.129 0.128 0.131 106,651 0.1278 0.00%
2009-02-05 0 0.400 0.395 0.400 0.400 0.400 1,484,000 593,600 0.4000 0.128 0.126 0.128 0.128 0.128 4,655,016 0.1275 0.00%
2009-02-04 0 0.400 0.400 0.420 0.400 0.405 808,000 324,300 0.4014 0.128 0.128 0.134 0.128 0.129 2,534,537 0.1280 0.00%
2009-02-03 0 0.400 0.400 0.405 0.400 0.400 670,000 268,000 0.4000 0.128 0.128 0.129 0.128 0.128 2,101,658 0.1275 0.00%
2009-02-02 0 0.400 0.400 0.410 0.400 0.400 88,000 35,200 0.4000 0.128 0.128 0.131 0.128 0.128 276,039 0.1275 0.00%
2009-01-30 0 0.400 0.400 0.420 0.400 0.400 10,000 4,000 0.4000 0.128 0.128 0.134 0.128 0.128 31,368 0.1275 0.00%
2009-01-29 0 0.400 0.400 0.420 0.400 0.400 170,000 68,000 0.4000 0.128 0.128 0.134 0.128 0.128 533,257 0.1275 0.00%
2009-01-23 0 0.400 0.330 0.400 - - 0 0 - 0.128 0.105 0.128 - - 0 - 0.00%
2009-01-22 0 0.400 0.330 0.400 - - 0 0 - 0.128 0.105 0.128 - - 0 - 0.00%
2009-01-21 0 0.400 0.330 0.400 - - 0 0 - 0.128 0.105 0.128 - - 0 - 0.00%
2009-01-20 0 0.400 0.330 0.440 - - 0 0 - 0.128 0.105 0.140 - - 0 - 0.00%
2009-01-19 0 0.400 0.330 0.440 - - 0 0 - 0.128 0.105 0.140 - - 0 - 0.00%
2009-01-16 0 0.400 0.330 0.440 - - 0 0 - 0.128 0.105 0.140 - - 0 - 0.00%
2009-01-15 0 0.400 0.330 0.400 - - 0 0 - 0.128 0.105 0.128 - - 0 - -6.98%
2009-01-14 0 0.430 0.330 0.440 - - 0 0 - 0.137 0.105 0.140 - - 0 - 0.00%
2009-01-13 0 0.430 0.330 0.430 - - 0 0 - 0.137 0.105 0.137 - - 0 - 0.00%
2009-01-12 0 0.430 0.360 0.430 - - 0 0 - 0.137 0.115 0.137 - - 0 - -2.27%
2009-01-09 0 0.440 0.360 0.440 - - 0 0 - 0.140 0.115 0.140 - - 0 - 0.00%
2009-01-08 0 0.440 0.370 0.440 0.440 0.440 2,000 880 0.4400 0.140 0.118 0.140 0.140 0.140 6,274 0.1403 0.00%
2009-01-07 0 0.440 0.365 0.440 0.365 0.440 34,000 12,560 0.3694 0.140 0.116 0.140 0.116 0.140 106,651 0.1178 12.82%
2009-01-06 0 0.390 0.330 0.440 - - 0 0 - 0.124 0.105 0.140 - - 0 - 0.00%
2009-01-05 0 0.390 0.330 0.455 - - 0 0 - 0.124 0.105 0.145 - - 0 - 0.00%
2009-01-02 0 0.390 0.320 0.455 - - 0 0 - 0.124 0.102 0.145 - - 0 - 0.00%
2008-12-31 0 0.390 0.320 0.455 - - 0 0 - 0.124 0.102 0.145 - - 0 - 0.00%
2008-12-30 0 0.390 0.335 0.455 0.390 0.390 16,000 6,240 0.3900 0.124 0.107 0.145 0.124 0.124 50,189 0.1243 0.00%
2008-12-29 0 0.390 0.320 0.390 - - 0 0 - 0.124 0.102 0.124 - - 0 - 0.00%
2008-12-24 0 0.390 0.340 0.390 0.390 0.390 40,000 15,600 0.3900 0.124 0.108 0.124 0.124 0.124 125,472 0.1243 2.63%
2008-12-23 0 0.380 0.340 0.400 - - 0 0 - 0.121 0.108 0.128 - - 0 - 0.00%
2008-12-22 0 0.380 0.380 0.400 0.380 0.380 62,000 23,560 0.3800 0.121 0.121 0.128 0.121 0.121 194,482 0.1211 2.70%
2008-12-19 0 0.370 0.370 0.390 0.300 0.380 684,000 235,540 0.3444 0.118 0.118 0.124 0.096 0.121 2,145,573 0.1098 -26.00%
2008-12-18 0 0.500 0.300 0.500 - - 0 0 - 0.159 0.096 0.159 - - 0 - 0.00%
2008-12-17 0 0.500 0.500 0.530 - - 0 0 - 0.159 0.159 0.169 - - 0 - 4.17%
2008-12-16 0 0.480 0.400 0.480 0.400 0.490 114,000 46,530 0.4082 0.153 0.128 0.153 0.128 0.156 357,596 0.1301 18.52%
2008-12-15 0 0.405 0.405 0.410 0.400 0.400 60,000 24,500 0.4083 0.129 0.129 0.131 0.128 0.128 188,208 0.1302 0.00%
2008-12-12 0 0.405 0.400 0.445 - - 0 0 - 0.129 0.128 0.142 - - 0 - 0.00%
2008-12-11 0 0.405 0.400 0.445 - - 0 0 - 0.129 0.128 0.142 - - 0 - 0.00%
2008-12-10 0 0.405 0.405 0.450 - - 0 0 - 0.129 0.129 0.143 - - 0 - 1.25%
2008-12-09 0 0.400 0.400 0.450 - - 0 0 - 0.128 0.128 0.143 - - 0 - 0.00%
2008-12-08 0 0.400 0.400 0.455 0.400 0.400 22,000 8,800 0.4000 0.128 0.128 0.145 0.128 0.128 69,010 0.1275 -4.76%
2008-12-05 0 0.420 0.400 0.450 - - 0 0 - 0.134 0.128 0.143 - - 0 - 0.00%
2008-12-04 0 0.420 0.400 0.820 - - 0 0 - 0.134 0.128 0.261 - - 0 - 0.00%
2008-12-03 0 0.420 0.420 0.440 - - 50,000 20,400 0.4080 0.134 0.134 0.140 - - 156,840 0.1301 10.53%
2008-12-02 0 0.380 0.380 0.430 - - 0 0 - 0.121 0.121 0.137 - - 0 - 0.00%
2008-12-01 0 0.380 0.380 0.430 - - 0 0 - 0.121 0.121 0.137 - - 0 - 0.00%
2008-11-28 0 0.380 0.380 0.440 - - 0 0 - 0.121 0.121 0.140 - - 0 - 0.00%
2008-11-27 0 0.380 0.380 0.820 0.360 0.360 40,000 14,400 0.3600 0.121 0.121 0.261 0.115 0.115 125,472 0.1148 10.14%
2008-11-26 0 0.345 0.345 0.820 - - 0 0 - 0.110 0.110 0.261 - - 0 - 9.52%
2008-11-25 0 0.315 0.315 0.400 - - 0 0 - 0.100 0.100 0.128 - - 0 - 3.28%
2008-11-24 0 0.305 0.300 0.520 - - 0 0 - 0.097 0.096 0.166 - - 0 - 0.00%
2008-11-21 0 0.305 0.305 - 0.300 0.300 20,000 6,000 0.3000 0.097 0.097 - 0.096 0.096 62,736 0.0956 -10.29%
2008-11-20 0 0.340 0.340 0.500 0.340 0.340 20,000 6,800 0.3400 0.108 0.108 0.159 0.108 0.108 62,736 0.1084 -32.00%
2008-11-19 0 0.500 0.320 0.690 - - 0 0 - 0.159 0.102 0.220 - - 0 - -1.96%
2008-11-18 1 - - - - - 0 0 - 0.163 - - - - 0 - 0.00%
2008-11-17 1 - - - - - 0 0 - 0.163 - - - - 0 - 0.00%
2008-11-14 1 - - - - - 0 0 - 0.163 - - - - 0 - 0.00%
2008-11-13 0 0.510 0.305 0.510 0.510 0.510 50,000 25,500 0.5100 0.163 0.097 0.163 0.163 0.163 156,840 0.1626 -1.92%
2008-11-12 0 0.520 0.285 0.520 0.490 0.520 300,000 150,380 0.5013 0.166 0.091 0.166 0.156 0.166 941,041 0.1598 4.00%
2008-11-11 0 0.500 0.355 0.500 0.480 0.500 300,000 146,000 0.4867 0.159 0.113 0.159 0.153 0.159 941,041 0.1551 -10.71%
2008-11-10 0 0.560 0.300 0.640 0.450 0.560 312,000 157,300 0.5042 0.179 0.096 0.204 0.143 0.179 978,683 0.1607 12.00%
2008-11-07 0 0.500 0.280 0.490 0.390 0.500 216,000 93,940 0.4349 0.159 0.089 0.156 0.124 0.159 677,549 0.1386 25.00%
2008-11-06 0 0.400 0.225 0.400 0.380 0.400 30,000 11,600 0.3867 0.128 0.072 0.128 0.121 0.128 94,104 0.1233 0.00%
2008-11-05 0 0.400 0.300 0.400 0.300 0.400 216,000 78,680 0.3643 0.128 0.096 0.128 0.096 0.128 677,549 0.1161 5.26%
2008-11-04 0 0.380 0.300 0.380 0.380 0.380 10,000 3,800 0.3800 0.121 0.096 0.121 0.121 0.121 31,368 0.1211 35.71%
2008-11-03 0 0.280 0.280 0.350 0.270 0.270 30,000 8,100 0.2700 0.089 0.089 0.112 0.086 0.086 94,104 0.0861 47.37%
2008-10-31 0 0.190 0.190 - 0.190 0.190 4,390,000 834,100 0.1900 0.061 0.061 - 0.061 0.061 13,770,566 0.0606 0.00%
2008-10-30 0 0.190 0.190 - - - 0 0 - 0.061 0.061 - - - 0 - 5.56%
2008-10-29 0 0.180 0.180 0.270 0.180 0.250 40,000 9,440 0.2360 0.057 0.057 0.086 0.057 0.080 125,472 0.0752 -30.77%
2008-10-28 0 0.260 0.260 0.290 0.250 0.250 4,000 1,000 0.2500 0.083 0.083 0.092 0.080 0.080 12,547 0.0797 -10.34%
2008-10-27 0 0.290 0.250 0.290 0.290 0.290 80,000 23,200 0.2900 0.092 0.080 0.092 0.092 0.092 250,944 0.0925 -3.33%
2008-10-24 0 0.300 0.250 0.300 - - 0 0 - 0.096 0.080 0.096 - - 0 - 0.00%
2008-10-23 0 0.300 0.280 0.300 0.280 0.300 200,000 58,800 0.2940 0.096 0.089 0.096 0.089 0.096 627,361 0.0937 -18.92%
2008-10-22 0 0.370 0.231 0.370 0.370 0.370 6,000 2,220 0.3700 0.118 0.074 0.118 0.118 0.118 18,821 0.1180 -2.63%
2008-10-21 0 0.380 0.221 0.380 - - 0 0 - 0.121 0.070 0.121 - - 0 - -5.00%
2008-10-20 0 0.400 0.230 0.400 0.400 0.400 120,000 48,000 0.4000 0.128 0.073 0.128 0.128 0.128 376,416 0.1275 0.00%
2008-10-17 0 0.400 0.310 0.400 - - 0 0 - 0.128 0.099 0.128 - - 0 - 0.00%
2008-10-16 0 0.400 0.300 0.500 - - 0 0 - 0.128 0.096 0.159 - - 0 - 0.00%
2008-10-15 0 0.400 0.260 0.500 - - 0 0 - 0.128 0.083 0.159 - - 0 - 0.00%
2008-10-14 0 0.400 0.350 0.400 0.400 0.400 10,000 4,000 0.4000 0.128 0.112 0.128 0.128 0.128 31,368 0.1275 0.00%
2008-10-13 0 0.400 0.385 0.480 0.400 0.400 50,000 20,000 0.4000 0.128 0.123 0.153 0.128 0.128 156,840 0.1275 -18.37%
2008-10-10 0 0.490 - 0.490 0.480 0.490 136,000 65,340 0.4804 0.156 - 0.156 0.153 0.156 426,605 0.1532 -2.00%
2008-10-09 0 0.500 0.480 0.830 - - 0 0 - 0.159 0.153 0.265 - - 0 - 0.00%
2008-10-08 0 0.500 0.490 0.830 0.500 0.500 68,000 34,000 0.5000 0.159 0.156 0.265 0.159 0.159 213,303 0.1594 0.00%
2008-10-06 0 0.500 0.500 0.830 - - 0 0 - 0.159 0.159 0.265 - - 0 - 0.00%
2008-10-03 0 0.500 0.500 - - - 0 0 - 0.159 0.159 - - - 0 - 0.00%
2008-10-02 0 0.500 0.500 0.700 - - 0 0 - 0.159 0.159 0.223 - - 0 - 0.00%
2008-09-30 0 0.500 0.500 0.830 0.500 0.500 30,000 15,000 0.5000 0.159 0.159 0.265 0.159 0.159 94,104 0.1594 -7.41%
2008-09-29 0 0.540 0.500 0.700 - - 0 0 - 0.172 0.159 0.223 - - 0 - 0.00%
2008-09-26 0 0.540 0.540 0.800 0.540 0.540 22,000 11,880 0.5400 0.172 0.172 0.255 0.172 0.172 69,010 0.1721 0.00%
2008-09-25 0 0.540 0.500 0.830 - - 0 0 - 0.172 0.159 0.265 - - 0 - 0.00%
2008-09-24 0 0.540 0.500 0.640 - - 0 0 - 0.172 0.159 0.204 - - 0 - 0.00%
2008-09-23 0 0.540 0.500 0.630 - - 0 0 - 0.172 0.159 0.201 - - 0 - 0.00%
2008-09-22 0 0.540 0.540 0.580 - - 0 0 - 0.172 0.172 0.185 - - 0 - 3.85%
2008-09-19 0 0.520 0.520 0.640 - - 0 0 - 0.166 0.166 0.204 - - 0 - 1.96%
2008-09-18 0 0.510 0.510 0.550 0.500 0.500 106,000 53,000 0.5000 0.163 0.163 0.175 0.159 0.159 332,501 0.1594 -5.56%
2008-09-17 0 0.540 0.520 0.600 - - 0 0 - 0.172 0.166 0.191 - - 0 - 0.00%
2008-09-16 0 0.540 0.500 - - - 0 0 - 0.172 0.159 - - - 0 - 0.00%
2008-09-12 0 0.540 0.500 0.660 - - 0 0 - 0.172 0.159 0.210 - - 0 - 0.00%
2008-09-11 0 0.540 0.540 0.640 0.540 0.540 10,000 5,400 0.5400 0.172 0.172 0.204 0.172 0.172 31,368 0.1721 -14.29%
2008-09-10 0 0.630 0.540 0.670 0.500 0.630 318,000 170,600 0.5365 0.201 0.172 0.214 0.159 0.201 997,503 0.1710 1.61%
2008-09-09 0 0.620 0.510 0.620 - - 0 0 - 0.198 0.163 0.198 - - 0 - 0.00%
2008-09-08 0 0.620 0.560 0.620 - - 0 0 - 0.198 0.179 0.198 - - 0 - 0.00%
2008-09-05 0 0.620 0.550 0.620 0.510 0.620 30,000 16,660 0.5553 0.198 0.175 0.198 0.163 0.198 94,104 0.1770 14.81%
2008-09-04 0 0.540 0.500 0.540 - - 0 0 - 0.172 0.159 0.172 - - 0 - 0.00%
2008-09-03 0 0.540 0.510 0.620 - - 0 0 - 0.172 0.163 0.198 - - 0 - 0.00%
2008-09-02 0 0.540 0.520 0.550 0.530 0.540 42,000 22,560 0.5371 0.172 0.166 0.175 0.169 0.172 131,746 0.1712 -10.00%
2008-09-01 0 0.600 0.510 0.640 - - 0 0 - 0.191 0.163 0.204 - - 0 - 0.00%
2008-08-29 0 0.600 0.530 0.640 0.600 0.600 10,000 6,000 0.6000 0.191 0.169 0.204 0.191 0.191 31,368 0.1913 0.50%
2008-08-28 0 0.610 0.560 0.610 0.610 0.610 4,000 2,440 0.6100 0.190 0.175 0.190 0.190 0.190 12,820 0.1903 0.00%
2008-08-27 0 0.610 0.610 0.650 - - 0 0 - 0.190 0.190 0.203 - - 0 - 0.00%
2008-08-26 0 0.610 0.610 0.650 - - 0 0 - 0.190 0.190 0.203 - - 0 - 0.00%
2008-08-25 0 0.610 0.610 0.670 - - 0 0 - 0.190 0.190 0.209 - - 0 - 1.67%
2008-08-21 0 0.600 0.600 0.650 0.600 0.600 20,000 12,000 0.6000 0.187 0.187 0.203 0.187 0.187 64,102 0.1872 -7.69%
2008-08-20 0 0.650 0.600 0.650 - - 0 0 - 0.203 0.187 0.203 - - 0 - 0.00%
2008-08-19 0 0.650 0.435 0.650 0.650 0.650 10,000 6,500 0.6500 0.203 0.136 0.203 0.203 0.203 32,051 0.2028 -2.99%
2008-08-18 0 0.670 0.650 0.670 0.670 0.670 200,000 134,000 0.6700 0.209 0.203 0.209 0.209 0.209 641,022 0.2090 1.52%
2008-08-15 0 0.660 0.650 0.660 - - 0 0 - 0.206 0.203 0.206 - - 0 - -1.49%
2008-08-14 0 0.670 0.650 0.670 0.670 0.670 14,000 9,380 0.6700 0.209 0.203 0.209 0.209 0.209 44,872 0.2090 0.00%
2008-08-13 0 0.670 0.550 0.700 - - 0 0 - 0.209 0.172 0.218 - - 0 - 0.00%
2008-08-12 0 0.670 0.660 0.700 - - 0 0 - 0.209 0.206 0.218 - - 0 - 0.00%
2008-08-11 0 0.670 0.510 0.670 - - 0 0 - 0.209 0.159 0.209 - - 0 - -2.90%
2008-08-08 0 0.690 0.600 0.690 0.700 0.700 4,000 2,800 0.7000 0.215 0.187 0.215 0.218 0.218 12,820 0.2184 -1.43%
2008-08-07 0 0.700 0.590 0.700 0.700 0.700 100,000 70,000 0.7000 0.218 0.184 0.218 0.218 0.218 320,511 0.2184 0.00%
2008-08-05 0 0.700 0.630 0.740 0.700 0.700 26,000 18,200 0.7000 0.218 0.197 0.231 0.218 0.218 83,333 0.2184 0.00%
2008-08-04 0 0.700 0.630 0.700 - - 0 0 - 0.218 0.197 0.218 - - 0 - 0.00%
2008-08-01 0 0.700 0.630 0.740 0.700 0.700 30,000 21,000 0.7000 0.218 0.197 0.231 0.218 0.218 96,153 0.2184 0.00%
2008-07-31 0 0.700 0.650 0.700 - - 0 0 - 0.218 0.203 0.218 - - 0 - 0.00%
2008-07-30 0 0.700 0.650 0.700 0.700 0.740 70,000 48,760 0.6966 0.218 0.203 0.218 0.218 0.231 224,358 0.2173 0.00%
2008-07-29 0 0.700 0.700 0.750 0.700 0.740 76,000 56,000 0.7368 0.218 0.218 0.234 0.218 0.231 243,588 0.2299 0.00%
2008-07-28 0 0.700 0.590 0.700 - - 0 0 - 0.218 0.184 0.218 - - 0 - 0.00%
2008-07-25 0 0.700 0.570 0.750 - - 0 0 - 0.218 0.178 0.234 - - 0 - 0.00%
2008-07-24 0 0.700 0.630 0.750 0.700 0.700 10,000 7,000 0.7000 0.218 0.197 0.234 0.218 0.218 32,051 0.2184 -4.11%
2008-07-23 0 0.730 0.620 0.820 - - 0 0 - 0.228 0.193 0.256 - - 0 - 0.00%
2008-07-22 0 0.730 0.560 0.800 - - 0 0 - 0.228 0.175 0.250 - - 0 - 0.00%
2008-07-21 0 0.730 0.630 0.730 - - 0 0 - 0.228 0.197 0.228 - - 0 - -2.67%
2008-07-18 0 0.750 0.580 0.750 - - 0 0 - 0.234 0.181 0.234 - - 0 - 0.00%
2008-07-17 0 0.750 0.720 0.760 - - 0 0 - 0.234 0.225 0.237 - - 0 - 0.00%
2008-07-16 0 0.750 0.590 0.790 - - 0 0 - 0.234 0.184 0.246 - - 0 - 0.00%
2008-07-15 0 0.750 0.700 0.790 - - 0 0 - 0.234 0.218 0.246 - - 0 - 0.00%
2008-07-14 0 0.750 0.700 0.800 - - 0 0 - 0.234 0.218 0.250 - - 0 - 0.00%
2008-07-11 0 0.750 0.650 0.750 - - 0 0 - 0.234 0.203 0.234 - - 0 - 0.00%
2008-07-10 0 0.750 0.600 0.780 - - 0 0 - 0.234 0.187 0.243 - - 0 - 0.00%
2008-07-09 0 0.750 0.670 0.740 0.640 0.750 218,000 150,820 0.6918 0.234 0.209 0.231 0.200 0.234 698,714 0.2159 17.19%
2008-07-08 0 0.640 0.600 0.770 0.620 0.670 130,000 82,540 0.6349 0.200 0.187 0.240 0.193 0.209 416,664 0.1981 -17.95%
2008-07-07 0 0.780 0.650 0.800 - - 0 0 - 0.243 0.203 0.250 - - 0 - 0.00%
2008-07-04 0 0.780 0.710 0.780 0.520 0.780 152,000 87,060 0.5728 0.243 0.222 0.243 0.162 0.243 487,177 0.1787 0.00%
2008-07-03 0 0.780 0.650 0.850 - - 0 0 - 0.243 0.203 0.265 - - 0 - 0.00%
2008-07-02 0 0.780 0.780 0.850 - - 0 0 - 0.243 0.243 0.265 - - 0 - 0.00%
2008-06-30 0 0.780 0.720 0.810 - - 0 0 - 0.243 0.225 0.253 - - 0 - 0.00%
2008-06-27 0 0.780 0.660 0.800 - - 0 0 - 0.243 0.206 0.250 - - 0 - 0.00%
2008-06-26 0 0.780 0.750 0.800 - - 0 0 - 0.243 0.234 0.250 - - 0 - 0.00%
2008-06-25 0 0.780 0.680 0.870 - - 0 0 - 0.243 0.212 0.271 - - 0 - 0.00%
2008-06-24 0 0.780 0.690 0.930 0.780 0.780 16,000 12,480 0.7800 0.243 0.215 0.290 0.243 0.243 51,282 0.2434 0.00%
2008-06-23 0 0.780 0.710 0.780 - - 0 0 - 0.243 0.222 0.243 - - 0 - 0.00%
2008-06-20 0 0.780 0.720 0.780 - - 0 0 - 0.243 0.225 0.243 - - 0 - 0.00%
2008-06-19 0 0.780 0.710 0.780 - - 0 0 - 0.243 0.222 0.243 - - 0 - 0.00%
2008-06-18 0 0.780 0.710 0.780 - - 0 0 - 0.243 0.222 0.243 - - 0 - 0.00%
2008-06-17 0 0.780 0.710 0.840 - - 0 0 - 0.243 0.222 0.262 - - 0 - 0.00%
2008-06-16 0 0.780 0.710 0.800 - - 0 0 - 0.243 0.222 0.250 - - 0 - 0.00%
2008-06-13 0 0.780 0.710 0.780 - - 0 0 - 0.243 0.222 0.243 - - 0 - 0.00%
2008-06-12 0 0.780 0.740 0.780 - - 0 0 - 0.243 0.231 0.243 - - 0 - 0.00%
2008-06-11 0 0.780 0.760 0.840 - - 0 0 - 0.243 0.237 0.262 - - 0 - 0.00%
2008-06-10 0 0.780 0.760 0.800 - - 0 0 - 0.243 0.237 0.250 - - 0 - 0.00%
2008-06-06 0 0.780 0.780 0.800 - - 0 0 - 0.243 0.243 0.250 - - 0 - 0.00%
2008-06-05 0 0.780 0.780 0.860 0.780 0.780 6,000 4,680 0.7800 0.243 0.243 0.268 0.243 0.243 19,231 0.2434 -4.88%
2008-06-04 0 0.820 0.810 0.850 - - 0 0 - 0.256 0.253 0.265 - - 0 - 0.00%
2008-06-03 0 0.820 0.740 0.880 - - 0 0 - 0.256 0.231 0.275 - - 0 - 0.00%
2008-06-02 0 0.820 0.760 0.840 - - 0 0 - 0.256 0.237 0.262 - - 0 - 0.00%
2008-05-30 0 0.820 0.820 0.830 0.800 0.800 24,000 19,600 0.8167 0.256 0.256 0.259 0.250 0.250 76,923 0.2548 2.50%
2008-05-29 0 0.800 0.780 0.820 0.800 0.800 10,000 8,000 0.8000 0.250 0.243 0.256 0.250 0.250 32,051 0.2496 0.00%
2008-05-28 0 0.800 0.730 0.820 0.800 0.800 50,000 40,000 0.8000 0.250 0.228 0.256 0.250 0.250 160,255 0.2496 0.00%
2008-05-27 0 0.800 0.800 0.830 0.800 0.800 50,000 40,000 0.8000 0.250 0.250 0.259 0.250 0.250 160,255 0.2496 -3.61%
2008-05-26 0 0.830 0.800 0.830 - - 0 0 - 0.259 0.250 0.259 - - 0 - -2.35%
2008-05-23 0 0.850 0.720 0.850 - - 0 0 - 0.265 0.225 0.265 - - 0 - -1.16%
2008-05-22 0 0.860 0.820 0.860 - - 0 0 - 0.268 0.256 0.268 - - 0 - 0.00%
2008-05-21 0 0.860 0.720 0.860 - - 0 0 - 0.268 0.225 0.268 - - 0 - -1.15%
2008-05-20 0 0.870 0.760 0.870 - - 0 0 - 0.271 0.237 0.271 - - 0 - 0.00%
2008-05-19 0 0.870 0.770 0.870 - - 0 0 - 0.271 0.240 0.271 - - 0 - -2.25%
2008-05-16 0 0.890 0.820 0.890 0.850 0.890 28,000 23,960 0.8557 0.278 0.256 0.278 0.265 0.278 89,743 0.2670 8.54%
2008-05-15 0 0.820 0.820 0.840 0.810 0.820 122,000 99,840 0.8184 0.256 0.256 0.262 0.253 0.256 391,023 0.2553 1.23%
2008-05-14 0 0.810 0.760 0.850 - - 0 0 - 0.253 0.237 0.265 - - 0 - 0.00%
2008-05-13 0 0.810 0.810 0.850 0.810 0.810 8,000 6,480 0.8100 0.253 0.253 0.265 0.253 0.253 25,641 0.2527 -1.22%
2008-05-09 0 0.820 0.810 0.850 - - 0 0 - 0.256 0.253 0.265 - - 0 - 0.00%
2008-05-08 0 0.820 0.820 0.850 - - 0 0 - 0.256 0.256 0.265 - - 0 - 0.00%
2008-05-07 0 0.820 0.820 0.850 - - 0 0 - 0.256 0.256 0.265 - - 0 - 0.00%
2008-05-06 0 0.820 0.820 0.840 0.810 0.810 4,000 3,240 0.8100 0.256 0.256 0.262 0.253 0.253 12,820 0.2527 -4.65%
2008-05-05 0 0.860 0.810 0.860 0.880 0.890 12,000 10,580 0.8817 0.268 0.253 0.268 0.275 0.278 38,461 0.2751 6.17%
2008-05-02 0 0.810 0.810 0.850 0.810 0.810 40,000 32,400 0.8100 0.253 0.253 0.265 0.253 0.253 128,204 0.2527 -3.57%
2008-04-30 0 0.840 0.810 0.840 - - 0 0 - 0.262 0.253 0.262 - - 0 - 0.00%
2008-04-29 0 0.840 0.780 0.840 - - 0 0 - 0.262 0.243 0.262 - - 0 - -1.18%
2008-04-28 0 0.850 0.790 0.850 - - 0 0 - 0.265 0.246 0.265 - - 0 - 0.00%
2008-04-25 0 0.850 0.750 0.850 - - 0 0 - 0.265 0.234 0.265 - - 0 - 0.00%
2008-04-24 0 0.850 0.800 0.850 - - 0 0 - 0.265 0.250 0.265 - - 0 - 0.00%
2008-04-23 0 0.850 0.770 0.850 - - 0 0 - 0.265 0.240 0.265 - - 0 - 0.00%
2008-04-22 0 0.850 0.770 0.850 0.850 0.850 10,000 8,500 0.8500 0.265 0.240 0.265 0.265 0.265 32,051 0.2652 -2.30%
2008-04-21 0 0.870 0.800 0.870 - - 0 0 - 0.271 0.250 0.271 - - 0 - 0.00%
2008-04-18 0 0.870 0.800 0.870 - - 0 0 - 0.271 0.250 0.271 - - 0 - 0.00%
2008-04-17 0 0.870 0.830 0.870 0.830 0.870 500,000 416,220 0.8324 0.271 0.259 0.271 0.259 0.271 1,602,554 0.2597 6.10%
2008-04-16 0 0.820 0.820 0.860 - - 0 0 - 0.256 0.256 0.268 - - 0 - 0.00%
2008-04-15 0 0.820 0.820 0.860 - - 0 0 - 0.256 0.256 0.268 - - 0 - 1.23%
2008-04-14 0 0.810 0.800 0.850 - - 0 0 - 0.253 0.250 0.265 - - 0 - 0.00%
2008-04-11 0 0.810 0.810 0.870 - - 0 0 - 0.253 0.253 0.271 - - 0 - 0.00%
2008-04-10 0 0.810 0.810 0.850 0.810 0.810 4,000 3,040 0.7600 0.253 0.253 0.265 0.253 0.253 12,820 0.2371 0.00%
2008-04-09 0 0.810 0.810 0.860 0.810 0.810 5,000 3,950 0.7900 0.253 0.253 0.268 0.253 0.253 16,026 0.2465 0.00%
2008-04-08 0 0.810 0.810 0.850 - - 0 0 - 0.253 0.253 0.265 - - 0 - 0.00%
2008-04-07 0 0.810 0.810 0.870 0.800 0.800 10,000 8,000 0.8000 0.253 0.253 0.271 0.250 0.250 32,051 0.2496 1.25%
2008-04-03 0 0.800 0.800 0.870 0.800 0.800 110,000 88,000 0.8000 0.250 0.250 0.271 0.250 0.250 352,562 0.2496 -8.05%
2008-04-02 0 0.870 0.800 0.870 - - 0 0 - 0.271 0.250 0.271 - - 0 - 0.00%
2008-04-01 0 0.870 0.810 0.870 - - 6,000 5,220 0.8700 0.271 0.253 0.271 - - 19,231 0.2714 0.00%
2008-03-31 0 0.870 0.810 0.900 0.860 0.870 42,000 36,420 0.8671 0.271 0.253 0.281 0.268 0.271 134,615 0.2706 4.82%
2008-03-28 0 0.830 0.800 0.870 0.830 0.870 70,000 58,500 0.8357 0.259 0.250 0.271 0.259 0.271 224,358 0.2607 3.75%
2008-03-27 0 0.800 0.800 0.900 0.800 0.800 20,000 16,000 0.8000 0.250 0.250 0.281 0.250 0.250 64,102 0.2496 -3.61%
2008-03-26 0 0.830 0.800 0.900 0.830 0.830 30,000 24,900 0.8300 0.259 0.250 0.281 0.259 0.259 96,153 0.2590 0.00%
2008-03-25 0 0.830 0.830 0.840 - - 0 0 - 0.259 0.259 0.262 - - 0 - 3.75%
2008-03-20 0 0.800 0.800 0.900 0.800 0.800 634,000 507,200 0.8000 0.250 0.250 0.281 0.250 0.250 2,032,039 0.2496 -2.44%
2008-03-19 0 0.820 0.820 0.900 0.820 0.820 20,000 16,400 0.8200 0.256 0.256 0.281 0.256 0.256 64,102 0.2558 1.23%
2008-03-18 0 0.810 0.810 0.880 0.800 0.800 56,000 44,800 0.8000 0.253 0.253 0.275 0.250 0.250 179,486 0.2496 1.25%
2008-03-17 0 0.800 0.800 0.850 0.800 0.800 20,000 16,000 0.8000 0.250 0.250 0.265 0.250 0.250 64,102 0.2496 -1.23%
2008-03-14 0 0.810 0.810 0.860 0.810 0.810 50,000 40,500 0.8100 0.253 0.253 0.268 0.253 0.253 160,255 0.2527 -1.22%
2008-03-13 0 0.820 0.820 0.860 0.810 0.810 10,000 8,100 0.8100 0.256 0.256 0.268 0.253 0.253 32,051 0.2527 1.23%
2008-03-12 0 0.810 0.800 0.860 - - 0 0 - 0.253 0.250 0.268 - - 0 - 0.00%
2008-03-11 0 0.810 0.800 0.890 0.810 0.810 20,000 16,200 0.8100 0.253 0.250 0.278 0.253 0.253 64,102 0.2527 0.00%
2008-03-10 0 0.810 0.810 0.890 0.800 0.810 20,000 16,100 0.8050 0.253 0.253 0.278 0.250 0.253 64,102 0.2512 -6.79%
2008-03-07 0 0.869 0.810 0.900 - - 0 0 - 0.271 0.253 0.281 - - 0 - 0.00%
2008-03-06 0 0.880 0.880 0.900 0.800 0.810 20,000 16,100 0.8050 0.271 0.271 0.277 0.246 0.250 64,914 0.2480 3.53%
2008-03-05 0 0.850 0.810 0.900 0.850 0.860 1,180,000 1,004,800 0.8515 0.262 0.250 0.277 0.262 0.265 3,829,902 0.2624 -5.56%
2008-03-04 0 0.900 0.900 0.970 - - 0 0 - 0.277 0.277 0.299 - - 0 - 0.00%
2008-03-03 0 0.900 0.880 0.930 0.900 0.900 150,000 135,000 0.9000 0.277 0.271 0.287 0.277 0.277 486,852 0.2773 4.65%
2008-02-29 0 0.860 0.860 0.930 0.860 0.860 6,000 5,160 0.8600 0.265 0.265 0.287 0.265 0.265 19,474 0.2650 -8.51%
2008-02-28 0 0.940 0.860 0.940 0.860 0.940 10,000 8,920 0.8920 0.290 0.265 0.290 0.265 0.290 32,457 0.2748 1.08%
2008-02-27 0 0.930 0.870 0.930 0.930 0.930 19,379 18,009 0.9293 0.287 0.268 0.287 0.287 0.287 62,898 0.2863 1.09%
2008-02-26 0 0.920 0.860 0.940 0.920 0.920 72,000 66,240 0.9200 0.283 0.265 0.290 0.283 0.283 233,689 0.2835 3.37%
2008-02-25 0 0.890 0.890 0.990 0.890 0.890 32,000 28,480 0.8900 0.274 0.274 0.305 0.274 0.274 103,862 0.2742 1.14%
2008-02-22 0 0.880 0.860 0.900 - - 0 0 - 0.271 0.265 0.277 - - 0 - 0.00%
2008-02-21 0 0.880 0.880 0.920 0.880 0.900 36,000 32,160 0.8933 0.271 0.271 0.283 0.271 0.277 116,844 0.2752 -2.22%
2008-02-20 0 0.900 0.880 0.930 - - 0 0 - 0.277 0.271 0.287 - - 0 - 0.00%
2008-02-19 0 0.900 0.870 0.930 - - 100,000 87,000 0.8700 0.277 0.268 0.287 - - 324,568 0.2680 0.00%
2008-02-18 0 0.900 0.900 0.950 0.870 0.870 30,000 26,100 0.8700 0.277 0.277 0.293 0.268 0.268 97,370 0.2680 0.00%
2008-02-15 0 0.900 0.900 0.960 0.860 0.860 36,000 31,360 0.8711 0.277 0.277 0.296 0.265 0.265 116,844 0.2684 0.00%
2008-02-14 0 0.900 0.850 0.900 - - 0 0 - 0.277 0.262 0.277 - - 0 - 0.00%
2008-02-13 0 0.900 0.880 0.900 - - 0 0 - 0.277 0.271 0.277 - - 0 - 0.00%
2008-02-12 0 0.900 0.820 0.950 - - 0 0 - 0.277 0.253 0.293 - - 0 - 0.00%
2008-02-11 0 0.900 0.830 0.970 - - 0 0 - 0.277 0.256 0.299 - - 0 - 0.00%
2008-02-06 0 0.900 0.830 0.900 - - 0 0 - 0.277 0.256 0.277 - - 0 - 0.00%
2008-02-05 0 0.900 0.830 0.940 - - 0 0 - 0.277 0.256 0.290 - - 0 - 0.00%
2008-02-04 0 0.900 0.830 0.900 - - 0 0 - 0.277 0.256 0.277 - - 0 - 0.00%
2008-02-01 0 0.900 0.840 0.900 - - 0 0 - 0.277 0.259 0.277 - - 0 - -4.26%
2008-01-31 0 0.940 0.830 0.960 - - 0 0 - 0.290 0.256 0.296 - - 0 - 0.00%
2008-01-30 0 0.940 0.840 0.950 - - 0 0 - 0.290 0.259 0.293 - - 0 - 0.00%
2008-01-29 0 0.940 0.860 0.940 - - 0 0 - 0.290 0.265 0.290 - - 0 - -1.05%
2008-01-28 0 0.950 0.870 0.950 - - 0 0 - 0.293 0.268 0.293 - - 0 - -1.04%
2008-01-25 0 0.960 0.920 0.950 0.860 0.970 700,000 672,060 0.9601 0.296 0.283 0.293 0.265 0.299 2,271,976 0.2958 1.05%
2008-01-24 0 0.950 0.860 0.970 0.850 0.960 986,000 915,240 0.9282 0.293 0.265 0.299 0.262 0.296 3,200,240 0.2860 11.76%
2008-01-23 0 0.850 0.830 0.850 0.810 0.880 170,000 144,600 0.8506 0.262 0.256 0.262 0.250 0.271 551,766 0.2621 -3.41%
2008-01-22 0 0.880 0.850 0.880 - - 0 0 - 0.271 0.262 0.271 - - 0 - -6.38%
2008-01-21 0 0.940 0.900 0.950 0.940 0.940 332,000 312,080 0.9400 0.290 0.277 0.293 0.290 0.290 1,077,566 0.2896 0.00%
2008-01-18 0 0.940 0.920 0.940 0.900 0.940 704,000 637,120 0.9050 0.290 0.283 0.290 0.277 0.290 2,284,959 0.2788 4.44%
2008-01-17 0 0.900 0.830 0.900 0.840 0.900 220,000 190,520 0.8660 0.277 0.256 0.277 0.259 0.277 714,050 0.2668 8.43%
2008-01-16 0 0.830 0.830 0.900 0.810 0.830 220,000 179,920 0.8178 0.256 0.256 0.277 0.250 0.256 714,050 0.2520 -4.60%
2008-01-15 0 0.870 0.870 0.880 0.820 0.870 382,000 322,340 0.8438 0.268 0.268 0.271 0.253 0.268 1,239,850 0.2600 7.41%
2008-01-14 0 0.810 0.810 0.870 - - 0 0 - 0.250 0.250 0.268 - - 0 - 0.00%
2008-01-11 0 0.810 0.810 0.880 0.810 0.810 30,000 24,300 0.8100 0.250 0.250 0.271 0.250 0.250 97,370 0.2496 0.00%
2008-01-10 0 0.810 0.810 0.880 0.810 0.810 10,000 8,100 0.8100 0.250 0.250 0.271 0.250 0.250 32,457 0.2496 0.00%
2008-01-09 0 0.810 0.810 0.890 0.800 0.860 420,000 338,280 0.8054 0.250 0.250 0.274 0.246 0.265 1,363,185 0.2482 -3.57%
2008-01-08 0 0.840 0.840 0.870 0.840 0.840 12,000 10,080 0.8400 0.259 0.259 0.268 0.259 0.259 38,948 0.2588 1.20%
2008-01-07 0 0.830 0.830 0.850 0.820 0.820 50,000 41,000 0.8200 0.256 0.256 0.262 0.253 0.253 162,284 0.2526 -2.35%
2008-01-04 0 0.850 0.850 0.860 0.830 0.880 272,000 229,900 0.8452 0.262 0.262 0.265 0.256 0.271 882,825 0.2604 -2.30%
2008-01-03 0 0.870 0.830 0.870 0.820 0.890 168,000 143,820 0.8561 0.268 0.256 0.268 0.253 0.274 545,274 0.2638 2.35%
2008-01-02 0 0.850 0.840 0.880 0.850 0.850 50,000 42,500 0.8500 0.262 0.259 0.271 0.262 0.262 162,284 0.2619 0.00%
2007-12-31 0 0.850 0.810 0.850 0.810 0.850 36,000 29,840 0.8289 0.262 0.250 0.262 0.250 0.262 116,844 0.2554 0.00%
2007-12-28 0 0.850 0.840 0.900 0.850 0.850 152,000 129,200 0.8500 0.262 0.259 0.277 0.262 0.262 493,343 0.2619 2.41%
2007-12-27 0 0.830 0.820 0.860 0.830 0.880 474,000 404,000 0.8523 0.256 0.253 0.265 0.256 0.271 1,538,452 0.2626 -5.68%
2007-12-24 0 0.880 0.870 0.900 0.880 0.900 68,000 60,000 0.8824 0.271 0.268 0.277 0.271 0.277 220,706 0.2719 -2.22%
2007-12-21 0 0.900 0.850 0.910 0.870 0.910 252,000 224,760 0.8919 0.277 0.262 0.280 0.268 0.280 817,911 0.2748 -1.10%
2007-12-20 0 0.910 0.900 0.930 0.910 0.930 228,000 207,560 0.9104 0.280 0.277 0.287 0.280 0.287 740,015 0.2805 -1.09%
2007-12-19 0 0.920 0.920 0.930 0.920 0.940 326,000 301,460 0.9247 0.283 0.283 0.287 0.283 0.290 1,058,092 0.2849 -2.13%
2007-12-18 0 0.940 0.920 0.940 0.910 0.950 348,000 321,680 0.9244 0.290 0.283 0.290 0.280 0.293 1,129,497 0.2848 0.00%
2007-12-17 0 0.940 0.910 0.940 0.900 1.040 3,822,000 3,570,960 0.9343 0.290 0.280 0.290 0.277 0.320 12,404,988 0.2879 -21.67%
2007-12-14 0 1.200 1.200 1.270 1.100 1.100 20,000 22,000 1.1000 0.370 0.370 0.391 0.339 0.339 64,914 0.3389 -5.51%
2007-12-13 0 1.270 1.160 1.300 1.270 1.270 6,000 7,620 1.2700 0.391 0.357 0.401 0.391 0.391 19,474 0.3913 0.00%
2007-12-12 0 1.270 1.200 1.320 - - 0 0 - 0.391 0.370 0.407 - - 0 - 0.00%
2007-12-11 0 1.270 1.270 1.280 1.250 1.270 278,000 348,060 1.2520 0.391 0.391 0.394 0.385 0.391 902,299 0.3857 1.60%
2007-12-10 0 1.250 1.200 1.250 1.200 1.320 494,000 637,420 1.2903 0.385 0.370 0.385 0.370 0.407 1,603,366 0.3976 -3.85%
2007-12-07 0 1.300 1.390 1.400 1.200 1.380 896,000 1,089,560 1.2160 0.401 0.428 0.431 0.370 0.425 2,908,129 0.3747 8.33%
2007-12-06 0 1.200 1.200 1.240 1.200 1.280 596,000 715,660 1.2008 0.370 0.370 0.382 0.370 0.394 1,934,425 0.3700 2.56%
2007-12-05 0 1.170 1.100 1.170 1.120 1.170 110,000 125,600 1.1418 0.360 0.339 0.360 0.345 0.360 357,025 0.3518 4.46%
2007-12-04 0 1.120 1.100 1.120 1.120 1.120 4,000 4,480 1.1200 0.345 0.339 0.345 0.345 0.345 12,983 0.3451 1.82%
2007-12-03 0 1.100 1.100 1.150 1.100 1.100 130,000 143,000 1.1000 0.339 0.339 0.354 0.339 0.339 421,938 0.3389 0.00%
2007-11-30 0 1.100 1.070 1.100 1.100 1.100 26,000 28,600 1.1000 0.339 0.330 0.339 0.339 0.339 84,388 0.3389 3.77%
2007-11-29 0 1.060 1.060 1.080 1.040 1.040 65,000 67,960 1.0455 0.327 0.327 0.333 0.320 0.320 210,969 0.3221 1.92%
2007-11-28 0 1.040 1.040 1.100 1.040 1.040 36,807 38,328 1.0413 0.320 0.320 0.339 0.320 0.320 119,464 0.3208 -0.95%
2007-11-27 0 1.050 1.050 1.100 - - 20,000 21,200 1.0600 0.324 0.324 0.339 - - 64,914 0.3266 0.00%
2007-11-26 0 1.050 1.050 1.100 1.050 1.060 70,000 73,700 1.0529 0.324 0.324 0.339 0.324 0.327 227,198 0.3244 -0.94%
2007-11-23 0 1.060 1.050 1.080 1.060 1.080 134,000 142,520 1.0636 0.327 0.324 0.333 0.327 0.333 434,921 0.3277 0.00%
2007-11-22 0 1.060 1.060 1.080 1.060 1.080 60,000 64,200 1.0700 0.327 0.327 0.333 0.327 0.333 194,741 0.3297 -1.85%
2007-11-21 0 1.080 1.080 1.160 1.080 1.090 50,000 54,140 1.0828 0.333 0.333 0.357 0.333 0.336 162,284 0.3336 -6.09%
2007-11-20 0 1.150 1.100 1.170 1.150 1.150 20,000 23,000 1.1500 0.354 0.339 0.360 0.354 0.354 64,914 0.3543 -3.36%
2007-11-19 0 1.190 1.130 1.190 1.100 1.190 210,000 246,620 1.1744 0.367 0.348 0.367 0.339 0.367 681,593 0.3618 0.00%
2007-11-16 0 1.190 1.130 1.190 - - 0 0 - 0.367 0.348 0.367 - - 0 - -0.83%
2007-11-15 0 1.200 1.150 1.200 1.130 1.200 100,000 116,140 1.1614 0.370 0.354 0.370 0.348 0.370 324,568 0.3578 6.19%
2007-11-14 0 1.130 1.130 1.150 1.130 1.150 30,000 34,100 1.1367 0.348 0.348 0.354 0.348 0.354 97,370 0.3502 2.73%
2007-11-13 0 1.100 1.100 1.150 1.080 1.100 302,000 328,720 1.0885 0.339 0.339 0.354 0.333 0.339 980,195 0.3354 0.00%
2007-11-12 0 1.100 1.060 1.190 1.100 1.100 10,000 11,000 1.1000 0.339 0.327 0.367 0.339 0.339 32,457 0.3389 -0.90%
2007-11-09 0 1.110 1.100 1.190 1.100 1.110 176,000 194,880 1.1073 0.342 0.339 0.367 0.339 0.342 571,240 0.3412 -1.77%
2007-11-08 0 1.130 1.130 1.200 1.100 1.130 110,000 122,500 1.1136 0.348 0.348 0.370 0.339 0.348 357,025 0.3431 0.00%
2007-11-07 0 1.130 1.130 1.200 1.130 1.130 164,000 185,420 1.1306 0.348 0.348 0.370 0.348 0.348 532,291 0.3483 0.00%
2007-11-06 0 1.130 1.130 1.170 1.110 1.130 60,000 67,720 1.1287 0.348 0.348 0.360 0.342 0.348 194,741 0.3477 1.80%
2007-11-05 0 1.110 1.110 1.170 1.110 1.120 30,000 33,500 1.1167 0.342 0.342 0.360 0.342 0.345 97,370 0.3440 -5.93%
2007-11-02 0 1.180 1.110 1.190 - - 0 0 - 0.364 0.342 0.367 - - 0 - 0.00%
2007-11-01 0 1.180 1.150 1.190 1.180 1.180 14,000 16,520 1.1800 0.364 0.354 0.367 0.364 0.364 45,440 0.3636 0.00%
2007-10-31 0 1.180 1.180 1.190 1.180 1.180 20,000 23,600 1.1800 0.364 0.364 0.367 0.364 0.364 64,914 0.3636 2.61%
2007-10-30 0 1.150 1.150 1.190 1.150 1.150 20,000 23,000 1.1500 0.354 0.354 0.367 0.354 0.354 64,914 0.3543 -4.17%
2007-10-29 0 1.200 1.160 1.220 1.200 1.210 48,000 57,780 1.2038 0.370 0.357 0.376 0.370 0.373 155,793 0.3709 -1.64%
2007-10-26 0 1.220 1.220 1.230 1.220 1.240 224,206 275,141 1.2272 0.376 0.376 0.379 0.376 0.382 727,701 0.3781 -2.40%
2007-10-25 0 1.250 1.230 1.250 1.210 1.250 130,000 158,900 1.2223 0.385 0.379 0.385 0.373 0.385 421,938 0.3766 2.46%
2007-10-24 0 1.220 1.210 1.220 1.210 1.230 390,000 477,780 1.2251 0.376 0.373 0.376 0.373 0.379 1,265,815 0.3774 0.83%
2007-10-23 0 1.210 1.210 1.230 1.130 1.210 80,000 93,400 1.1675 0.373 0.373 0.379 0.348 0.373 259,654 0.3597 7.08%
2007-10-22 0 1.130 1.130 1.180 1.100 1.140 174,000 196,200 1.1276 0.348 0.348 0.364 0.339 0.351 564,748 0.3474 -1.74%
2007-10-18 0 1.150 1.150 1.180 1.140 1.190 640,000 738,140 1.1533 0.354 0.354 0.364 0.351 0.367 2,077,235 0.3553 -3.36%
2007-10-17 0 1.190 1.190 1.260 1.190 1.230 74,000 89,620 1.2111 0.367 0.367 0.388 0.367 0.379 240,180 0.3731 -5.56%
2007-10-16 0 1.260 1.240 1.260 1.260 1.280 116,000 145,760 1.2566 0.388 0.382 0.388 0.388 0.394 376,499 0.3871 -1.56%
2007-10-15 0 1.280 1.230 1.280 1.280 1.320 696,000 903,340 1.2979 0.394 0.379 0.394 0.394 0.407 2,258,993 0.3999 -0.78%
2007-10-12 0 1.290 1.290 1.320 1.270 1.350 1,286,000 1,664,160 1.2941 0.397 0.397 0.407 0.391 0.416 4,173,944 0.3987 -6.52%
2007-10-11 0 1.380 1.370 1.380 1.230 1.390 1,789,200 2,426,820 1.3564 0.425 0.422 0.425 0.379 0.428 5,807,170 0.4179 12.20%
2007-10-10 0 1.230 1.200 1.230 1.100 1.230 486,000 552,660 1.1372 0.379 0.370 0.379 0.339 0.379 1,577,400 0.3504 11.82%
2007-10-09 0 1.100 1.100 1.140 1.100 1.100 54,000 59,400 1.1000 0.339 0.339 0.351 0.339 0.339 175,267 0.3389 0.00%
2007-10-08 0 1.100 1.100 1.140 1.100 1.110 244,000 269,420 1.1042 0.339 0.339 0.351 0.339 0.342 791,946 0.3402 0.92%
2007-10-05 0 1.090 1.060 1.090 1.080 1.140 84,000 92,960 1.1067 0.336 0.327 0.336 0.333 0.351 272,637 0.3410 0.00%
2007-10-04 0 1.090 1.090 1.100 1.020 1.150 174,000 183,360 1.0538 0.336 0.336 0.339 0.314 0.354 564,748 0.3247 2.83%
2007-10-03 0 1.060 1.050 1.080 1.060 1.100 448,000 484,740 1.0820 0.327 0.324 0.333 0.327 0.339 1,454,065 0.3334 -3.64%
2007-10-02 0 1.100 1.080 1.190 1.070 1.100 304,000 327,800 1.0783 0.339 0.333 0.367 0.330 0.339 986,687 0.3322 1.85%
2007-09-28 0 1.080 1.050 1.090 1.050 1.080 558,000 598,700 1.0729 0.333 0.324 0.336 0.324 0.333 1,811,089 0.3306 -0.92%
2007-09-27 0 1.090 1.080 1.090 1.000 1.110 1,060,000 1,137,580 1.0732 0.336 0.333 0.336 0.308 0.342 3,440,421 0.3307 -1.80%
2007-09-25 0 1.110 1.110 1.170 1.110 1.120 166,000 184,700 1.1127 0.342 0.342 0.360 0.342 0.345 538,783 0.3428 -0.89%
2007-09-24 0 1.120 1.120 1.150 1.090 1.130 694,000 773,720 1.1149 0.345 0.345 0.354 0.336 0.348 2,252,502 0.3435 -5.08%
2007-09-21 0 1.180 1.180 1.200 1.160 1.180 246,000 288,520 1.1728 0.364 0.364 0.370 0.357 0.364 798,437 0.3614 -2.48%
2007-09-20 0 1.210 1.210 1.220 1.210 1.220 158,000 192,160 1.2162 0.373 0.373 0.376 0.373 0.376 512,817 0.3747 -0.82%
2007-09-19 0 1.220 1.220 1.240 1.220 1.240 184,000 225,040 1.2230 0.376 0.376 0.382 0.376 0.382 597,205 0.3768 0.00%
2007-09-18 0 1.220 1.220 1.260 1.220 1.220 32,000 39,040 1.2200 0.376 0.376 0.388 0.376 0.376 103,862 0.3759 -0.81%
2007-09-17 0 1.230 1.220 1.250 1.230 1.250 236,000 292,000 1.2373 0.379 0.376 0.385 0.379 0.385 765,980 0.3812 -1.60%
2007-09-14 0 1.250 1.230 1.260 1.250 1.250 96,000 120,000 1.2500 0.385 0.379 0.388 0.385 0.385 311,585 0.3851 1.63%
2007-09-13 0 1.230 1.230 1.250 1.230 1.250 84,000 103,400 1.2310 0.379 0.379 0.385 0.379 0.385 272,637 0.3793 -1.60%
2007-09-12 0 1.250 1.230 1.260 1.230 1.250 292,000 360,080 1.2332 0.385 0.379 0.388 0.379 0.385 947,738 0.3799 1.63%
2007-09-11 0 1.230 1.230 1.250 1.230 1.230 34,000 41,820 1.2300 0.379 0.379 0.385 0.379 0.379 110,353 0.3790 2.50%
2007-09-10 0 1.200 1.190 1.260 1.200 1.230 94,000 114,300 1.2160 0.370 0.367 0.388 0.370 0.379 305,094 0.3746 -2.44%
2007-09-07 0 1.230 1.230 1.260 1.230 1.260 98,000 121,620 1.2410 0.379 0.379 0.388 0.379 0.388 318,077 0.3824 0.00%
2007-09-06 0 1.230 1.230 1.250 1.200 1.260 50,000 61,800 1.2360 0.379 0.379 0.385 0.370 0.388 162,284 0.3808 -2.38%
2007-09-05 0 1.260 1.240 1.280 1.240 1.260 76,000 95,140 1.2518 0.388 0.382 0.394 0.382 0.388 246,672 0.3857 0.00%
2007-09-04 0 1.260 1.260 1.270 1.250 1.270 324,000 405,880 1.2527 0.388 0.388 0.391 0.385 0.391 1,051,600 0.3860 -0.79%
2007-09-03 0 1.270 1.260 1.270 1.250 1.270 92,000 115,420 1.2546 0.391 0.388 0.391 0.385 0.391 298,603 0.3865 0.00%
2007-08-31 0 1.270 1.210 1.270 - - 0 0 - 0.391 0.373 0.391 - - 0 - -1.55%
2007-08-30 0 1.290 1.250 1.300 1.250 1.300 130,400 165,560 1.2696 0.397 0.385 0.401 0.385 0.401 423,237 0.3912 4.88%
2007-08-29 0 1.230 1.230 1.270 1.230 1.230 10,000 12,300 1.2300 0.379 0.379 0.391 0.379 0.379 32,457 0.3790 -4.65%
2007-08-28 0 1.290 1.280 1.300 1.270 1.310 212,000 274,660 1.2956 0.397 0.394 0.401 0.391 0.404 688,084 0.3992 -0.77%
2007-08-27 0 1.300 1.300 1.320 1.250 1.310 454,000 588,600 1.2965 0.401 0.401 0.407 0.385 0.404 1,473,539 0.3994 6.21%
2007-08-24 0 1.250 1.210 1.250 1.160 1.250 156,000 189,360 1.2138 0.377 0.365 0.377 0.350 0.377 517,081 0.3662 -0.79%
2007-08-23 0 1.260 1.240 1.280 1.200 1.280 158,000 197,160 1.2478 0.380 0.374 0.386 0.362 0.386 523,711 0.3765 2.44%
2007-08-22 0 1.230 1.230 1.270 1.200 1.230 48,000 58,400 1.2167 0.371 0.371 0.383 0.362 0.371 159,102 0.3671 1.65%
2007-08-21 0 1.210 1.210 1.240 1.200 1.230 114,000 138,560 1.2154 0.365 0.365 0.374 0.362 0.371 377,867 0.3667 3.42%
2007-08-20 0 1.170 1.160 1.220 1.170 1.270 202,000 240,700 1.1916 0.353 0.350 0.368 0.353 0.383 669,554 0.3595 1.74%
2007-08-17 0 1.150 1.110 1.150 1.100 1.150 674,000 757,020 1.1232 0.347 0.335 0.347 0.332 0.347 2,234,057 0.3389 -2.54%
2007-08-16 0 1.180 1.170 1.200 1.140 1.180 542,000 637,320 1.1759 0.356 0.353 0.362 0.344 0.356 1,796,526 0.3548 -7.81%
2007-08-15 0 1.280 1.250 1.300 1.250 1.280 66,000 84,240 1.2764 0.386 0.377 0.392 0.377 0.386 218,765 0.3851 0.00%
2007-08-14 0 1.280 1.280 1.340 1.280 1.280 192,000 245,760 1.2800 0.386 0.386 0.404 0.386 0.386 636,408 0.3862 0.79%
2007-08-13 0 1.270 1.270 1.300 1.270 1.320 934,000 1,201,500 1.2864 0.383 0.383 0.392 0.383 0.398 3,095,859 0.3881 -0.78%
2007-08-10 0 1.280 1.280 1.320 1.280 1.310 284,000 366,140 1.2892 0.386 0.386 0.398 0.386 0.395 941,353 0.3890 -2.29%
2007-08-09 0 1.310 1.310 1.320 1.170 1.430 646,000 864,700 1.3385 0.395 0.395 0.398 0.353 0.431 2,141,247 0.4038 -2.96%
2007-08-08 0 1.350 1.350 1.390 1.340 1.350 250,000 336,080 1.3443 0.407 0.407 0.419 0.404 0.407 828,656 0.4056 0.75%
2007-08-07 0 1.340 1.330 1.360 1.330 1.370 1,440,000 1,942,500 1.3490 0.404 0.401 0.410 0.401 0.413 4,773,058 0.4070 -2.90%
2007-08-06 0 1.380 1.370 1.400 1.350 1.400 414,000 566,120 1.3674 0.416 0.413 0.422 0.407 0.422 1,372,254 0.4125 -2.82%
2007-08-03 0 1.420 1.420 1.440 1.410 1.440 152,000 216,240 1.4226 0.428 0.428 0.434 0.425 0.434 503,823 0.4292 0.00%
2007-08-02 0 1.420 1.410 1.420 1.410 1.460 506,320 725,125 1.4321 0.428 0.425 0.428 0.425 0.440 1,678,260 0.4321 -2.07%
2007-08-01 0 1.450 1.430 1.450 1.360 1.540 498,000 711,980 1.4297 0.437 0.431 0.437 0.410 0.465 1,650,683 0.4313 -3.97%
2007-07-31 0 1.510 1.490 1.520 1.450 1.520 840,000 1,251,800 1.4902 0.456 0.450 0.459 0.437 0.459 2,784,284 0.4496 6.34%
2007-07-30 0 1.420 1.420 1.440 1.410 1.450 162,000 230,280 1.4215 0.428 0.428 0.434 0.425 0.437 536,969 0.4289 -2.74%
2007-07-27 0 1.460 1.450 1.460 1.440 1.490 550,000 801,080 1.4565 0.440 0.437 0.440 0.434 0.450 1,823,043 0.4394 -2.67%
2007-07-26 0 1.500 1.500 1.520 1.500 1.570 1,946,000 2,977,720 1.5302 0.453 0.453 0.459 0.453 0.474 6,450,258 0.4616 -1.32%
2007-07-25 0 1.520 1.510 1.520 1.490 1.550 622,000 932,020 1.4984 0.459 0.456 0.459 0.450 0.468 2,061,696 0.4521 2.01%
2007-07-24 0 1.490 1.490 1.500 1.420 1.480 1,202,000 1,749,000 1.4551 0.450 0.450 0.453 0.428 0.447 3,984,178 0.4390 0.68%
2007-07-23 0 1.480 1.470 1.490 1.470 1.540 886,000 1,335,240 1.5070 0.447 0.443 0.450 0.443 0.465 2,936,757 0.4547 -1.33%
2007-07-20 0 1.500 1.500 1.510 1.480 1.750 3,854,000 6,071,620 1.5754 0.453 0.453 0.456 0.447 0.528 12,774,561 0.4753 -9.64%
2007-07-19 0 1.660 1.630 1.660 1.640 1.690 762,000 1,259,180 1.6525 0.501 0.492 0.501 0.495 0.510 2,525,743 0.4985 -1.19%
2007-07-18 0 1.680 1.680 1.690 1.650 1.720 900,270 1,526,623 1.6957 0.507 0.507 0.510 0.498 0.519 2,984,056 0.5116 2.44%
2007-07-17 0 1.640 1.620 1.640 1.620 1.650 278,000 455,600 1.6388 0.495 0.489 0.495 0.489 0.498 921,465 0.4944 1.23%
2007-07-16 0 1.620 1.550 1.650 1.620 1.690 384,000 627,960 1.6353 0.489 0.468 0.498 0.489 0.510 1,272,816 0.4934 0.00%
2007-07-13 0 1.620 1.620 1.650 1.610 1.680 898,000 1,477,240 1.6450 0.489 0.489 0.498 0.486 0.507 2,976,532 0.4963 -1.82%
2007-07-12 0 1.650 1.640 1.670 1.650 1.700 862,206 1,439,096 1.6691 0.498 0.495 0.504 0.498 0.513 2,857,889 0.5036 0.00%
2007-07-11 0 1.650 1.650 1.660 1.550 1.660 764,000 1,226,640 1.6055 0.498 0.498 0.501 0.468 0.501 2,532,373 0.4844 3.12%
2007-07-10 0 1.600 1.570 1.600 1.550 1.610 508,000 808,080 1.5907 0.483 0.474 0.483 0.468 0.486 1,683,829 0.4799 -0.62%
2007-07-09 0 1.610 1.580 1.610 1.550 1.650 120,000 190,000 1.5833 0.486 0.477 0.486 0.468 0.498 397,755 0.4777 -1.23%
2007-07-06 0 1.630 1.610 1.650 1.590 1.630 380,000 613,800 1.6153 0.492 0.486 0.498 0.480 0.492 1,259,557 0.4873 -1.21%
2007-07-05 0 1.650 1.570 1.650 1.550 1.650 564,000 894,440 1.5859 0.498 0.474 0.498 0.468 0.498 1,869,448 0.4785 0.61%
2007-07-04 0 1.640 1.610 1.640 1.540 1.650 908,000 1,453,540 1.6008 0.495 0.486 0.495 0.465 0.498 3,009,679 0.4830 -1.80%
2007-07-03 0 1.670 1.650 1.670 1.650 1.680 344,000 574,240 1.6693 0.504 0.498 0.504 0.498 0.507 1,140,231 0.5036 3.09%
2007-06-29 0 1.620 1.620 1.650 1.600 1.640 1,108,000 1,794,940 1.6200 0.489 0.489 0.498 0.483 0.495 3,672,603 0.4887 -3.57%
2007-06-28 0 1.680 1.660 1.680 1.650 1.800 1,944,206 3,354,602 1.7254 0.507 0.501 0.507 0.498 0.543 6,444,312 0.5206 -9.19%
2007-06-27 1 - - - - - 0 0 - 0.558 - - - - 0 - 0.00%
2007-06-26 1 - - - - - 0 0 - 0.558 - - - - 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 0.558 0.558 0.561 0.540 0.570 48,035,530 0.5572 10.78%
2007-06-22 0 1.670 1.660 1.670 1.580 1.680 2,526,000 4,139,480 1.6387 0.504 0.501 0.504 0.477 0.507 8,372,740 0.4944 6.37%
2007-06-21 0 1.570 1.540 1.590 1.500 1.570 282,000 431,880 1.5315 0.474 0.465 0.480 0.453 0.474 934,724 0.4620 1.95%
2007-06-20 0 1.540 1.500 1.540 1.480 1.540 472,000 706,620 1.4971 0.465 0.453 0.465 0.447 0.465 1,564,502 0.4517 0.65%
2007-06-18 0 1.530 1.530 1.550 1.480 1.570 1,042,000 1,590,360 1.5263 0.462 0.462 0.468 0.447 0.474 3,453,838 0.4605 -4.38%
2007-06-15 0 1.600 1.590 1.600 1.580 1.670 1,134,000 1,840,600 1.6231 0.483 0.480 0.483 0.477 0.504 3,758,784 0.4897 -3.61%
2007-06-14 0 1.660 1.650 1.680 1.650 1.730 948,000 1,596,340 1.6839 0.501 0.498 0.507 0.498 0.522 3,142,263 0.5080 -1.19%
2007-06-13 0 1.680 1.660 1.680 1.660 1.730 1,250,000 2,105,680 1.6845 0.507 0.501 0.507 0.501 0.522 4,143,280 0.5082 -2.89%
2007-06-12 0 1.730 1.720 1.730 1.510 1.730 7,176,000 11,589,580 1.6150 0.522 0.519 0.522 0.456 0.522 23,785,741 0.4872 14.57%
2007-06-11 0 1.510 1.510 1.520 1.460 1.540 1,568,000 2,341,200 1.4931 0.456 0.456 0.459 0.440 0.465 5,197,330 0.4505 0.67%
2007-06-08 0 1.500 1.460 1.490 1.310 1.500 7,588,000 10,674,400 1.4067 0.453 0.440 0.450 0.395 0.453 25,151,366 0.4244 16.28%
2007-06-07 0 1.290 1.290 1.300 1.230 1.290 1,482,411 1,867,261 1.2596 0.389 0.389 0.392 0.371 0.389 4,913,635 0.3800 4.03%
2007-06-06 0 1.240 1.240 1.280 1.140 1.300 236,000 290,560 1.2312 0.374 0.374 0.386 0.344 0.392 782,251 0.3714 -3.88%
2007-06-05 0 1.290 1.280 1.290 1.260 1.310 910,000 1,170,520 1.2863 0.389 0.386 0.389 0.380 0.395 3,016,308 0.3881 -3.01%
2007-06-04 0 1.330 1.310 1.330 1.290 1.330 590,000 769,600 1.3044 0.401 0.395 0.401 0.389 0.401 1,955,628 0.3935 3.10%
2007-06-01 0 1.290 1.290 1.300 1.290 1.340 1,181,000 1,550,620 1.3130 0.389 0.389 0.392 0.389 0.404 3,914,571 0.3961 0.00%
2007-05-31 0 1.290 1.280 1.300 1.280 1.310 616,000 799,200 1.2974 0.389 0.386 0.392 0.386 0.395 2,041,808 0.3914 0.00%
2007-05-30 0 1.290 1.280 1.300 1.280 1.300 526,000 681,740 1.2961 0.389 0.386 0.392 0.386 0.392 1,743,492 0.3910 -3.01%
2007-05-29 0 1.330 1.300 1.330 1.310 1.360 1,472,000 1,958,300 1.3304 0.401 0.392 0.401 0.395 0.410 4,879,126 0.4014 0.00%
2007-05-28 0 1.330 1.300 1.380 1.320 1.440 1,502,000 2,045,700 1.3620 0.401 0.392 0.416 0.398 0.434 4,978,565 0.4109 0.76%
2007-05-25 0 1.320 1.300 1.340 1.300 1.350 1,540,000 2,038,580 1.3238 0.398 0.392 0.404 0.392 0.407 5,104,521 0.3994 -2.22%
2007-05-23 0 1.350 1.340 1.360 1.330 1.420 1,160,000 1,575,280 1.3580 0.407 0.404 0.410 0.401 0.428 3,844,964 0.4097 -0.74%
2007-05-22 0 1.360 1.360 1.390 1.330 1.460 1,742,000 2,381,060 1.3669 0.410 0.410 0.419 0.401 0.440 5,774,075 0.4124 -6.85%
2007-05-21 0 1.460 1.440 1.470 1.460 1.510 502,000 735,820 1.4658 0.440 0.434 0.443 0.440 0.456 1,663,941 0.4422 -0.68%
2007-05-18 0 1.470 1.460 1.470 1.470 1.500 984,000 1,467,360 1.4912 0.443 0.440 0.443 0.443 0.453 3,261,590 0.4499 -4.55%
2007-05-17 0 1.540 1.520 1.540 1.530 1.560 2,905,000 4,493,080 1.5467 0.465 0.459 0.465 0.462 0.471 9,628,982 0.4666 0.00%
2007-05-16 0 1.540 1.530 1.540 1.520 1.560 1,108,000 1,698,820 1.5332 0.465 0.462 0.465 0.459 0.471 3,672,603 0.4626 0.65%
2007-05-15 0 1.530 1.520 1.540 1.500 1.560 1,419,000 2,166,680 1.5269 0.462 0.459 0.465 0.453 0.471 4,703,451 0.4607 -0.65%
2007-05-14 0 1.540 1.520 1.540 1.490 1.540 1,136,000 1,725,540 1.5190 0.465 0.459 0.465 0.450 0.465 3,765,413 0.4583 1.32%
2007-05-11 0 1.520 1.510 1.520 1.490 1.540 1,078,000 1,633,440 1.5153 0.459 0.456 0.459 0.450 0.465 3,573,165 0.4571 0.66%
2007-05-10 0 1.510 1.510 1.530 1.460 1.520 2,190,000 3,275,740 1.4958 0.456 0.456 0.462 0.440 0.459 7,259,026 0.4513 3.42%
2007-05-09 0 1.460 1.470 1.490 1.420 1.500 1,504,000 2,195,260 1.4596 0.440 0.443 0.450 0.428 0.453 4,985,194 0.4404 -0.68%
2007-05-08 0 1.470 1.460 1.480 1.390 1.470 3,614,000 5,211,540 1.4420 0.443 0.440 0.447 0.419 0.443 11,979,051 0.4351 6.52%
2007-05-07 0 1.380 1.370 1.380 1.320 1.390 1,776,670 2,410,351 1.3567 0.416 0.413 0.416 0.398 0.419 5,888,993 0.4093 3.76%
2007-05-04 0 1.330 1.310 1.330 1.320 1.330 930,800 1,233,364 1.3251 0.401 0.395 0.401 0.398 0.401 3,085,252 0.3998 0.00%
2007-05-03 0 1.330 1.320 1.330 1.290 1.330 1,236,000 1,610,900 1.3033 0.401 0.398 0.401 0.389 0.401 4,096,875 0.3932 3.91%
2007-05-02 0 1.280 1.280 1.300 1.250 1.300 254,000 326,160 1.2841 0.386 0.386 0.392 0.377 0.392 841,914 0.3874 -1.54%
2007-04-30 0 1.300 1.270 1.300 1.270 1.300 332,000 423,360 1.2752 0.392 0.383 0.392 0.383 0.392 1,100,455 0.3847 0.78%
2007-04-27 0 1.290 1.280 1.290 1.270 1.300 410,000 526,100 1.2832 0.389 0.386 0.389 0.383 0.392 1,358,996 0.3871 -2.27%
2007-04-26 0 1.320 1.310 1.330 1.260 1.340 1,608,000 2,116,264 1.3161 0.398 0.395 0.401 0.380 0.404 5,329,915 0.3971 3.94%
2007-04-25 0 1.270 1.260 1.280 1.230 1.270 1,234,000 1,537,200 1.2457 0.383 0.380 0.386 0.371 0.383 4,090,246 0.3758 4.10%
2007-04-24 0 1.220 1.210 1.230 1.220 1.230 639,010 782,222 1.2241 0.368 0.365 0.371 0.368 0.371 2,118,078 0.3693 -0.81%
2007-04-23 0 1.230 1.230 1.240 1.190 1.230 518,000 630,060 1.2163 0.371 0.371 0.374 0.359 0.371 1,716,975 0.3670 3.36%
2007-04-20 0 1.190 1.190 1.200 1.180 1.190 1,070,000 1,265,300 1.1825 0.359 0.359 0.362 0.356 0.359 3,546,648 0.3568 0.85%
2007-04-19 0 1.180 1.180 1.210 1.150 1.180 540,000 632,000 1.1704 0.356 0.356 0.365 0.347 0.356 1,789,897 0.3531 0.85%
2007-04-18 0 1.170 1.170 1.180 1.170 1.180 50,000 58,800 1.1760 0.353 0.353 0.356 0.353 0.356 165,731 0.3548 -1.68%
2007-04-17 0 1.190 1.180 1.190 1.190 1.190 140,000 166,600 1.1900 0.359 0.356 0.359 0.359 0.359 464,047 0.3590 -0.83%
2007-04-16 0 1.200 1.190 1.200 1.210 1.210 458,000 552,980 1.2074 0.362 0.359 0.362 0.365 0.365 1,518,098 0.3643 -0.83%
2007-04-13 0 1.210 1.200 1.210 1.190 1.210 834,000 1,005,500 1.2056 0.365 0.362 0.365 0.359 0.365 2,764,396 0.3637 1.68%
2007-04-12 0 1.190 1.190 1.210 1.180 1.180 12,000 14,160 1.1800 0.359 0.359 0.365 0.356 0.356 39,775 0.3560 -3.25%
2007-04-11 0 1.230 1.210 1.220 1.180 1.230 596,000 716,980 1.2030 0.371 0.365 0.368 0.356 0.371 1,975,516 0.3629 4.24%
2007-04-10 0 1.180 1.180 1.190 1.180 1.180 130,000 153,400 1.1800 0.356 0.356 0.359 0.356 0.356 430,901 0.3560 0.00%
2007-04-04 0 1.180 1.180 1.190 1.180 1.190 186,000 220,180 1.1838 0.356 0.356 0.359 0.356 0.359 616,520 0.3571 0.00%
2007-04-03 0 1.180 1.160 1.190 1.160 1.180 110,000 129,400 1.1764 0.356 0.350 0.359 0.350 0.356 364,609 0.3549 0.00%
2007-04-02 0 1.180 1.170 1.190 1.180 1.180 10,000 11,800 1.1800 0.356 0.353 0.359 0.356 0.356 33,146 0.3560 0.00%
2007-03-30 0 1.180 1.170 1.180 1.160 1.180 374,000 435,620 1.1648 0.356 0.353 0.356 0.350 0.356 1,239,669 0.3514 0.00%
2007-03-29 0 1.180 1.180 1.190 1.180 1.180 30,000 35,400 1.1800 0.356 0.356 0.359 0.356 0.356 99,439 0.3560 -2.48%
2007-03-28 0 1.210 1.190 1.210 1.190 1.210 242,000 289,780 1.1974 0.365 0.359 0.365 0.359 0.365 802,139 0.3613 1.68%
2007-03-27 0 1.190 1.190 1.200 1.190 1.190 10,000 11,900 1.1900 0.359 0.359 0.362 0.359 0.359 33,146 0.3590 0.00%
2007-03-26 0 1.190 1.190 1.200 1.170 1.200 122,000 144,440 1.1839 0.359 0.359 0.362 0.353 0.362 404,384 0.3572 -1.65%
2007-03-23 0 1.210 1.190 1.220 1.180 1.210 130,000 155,200 1.1938 0.365 0.359 0.368 0.356 0.365 430,901 0.3602 0.83%
2007-03-22 0 1.200 1.190 1.210 1.180 1.210 230,000 275,400 1.1974 0.362 0.359 0.365 0.356 0.365 762,363 0.3612 1.69%
2007-03-21 0 1.180 1.170 1.210 1.150 1.190 92,000 108,240 1.1765 0.356 0.353 0.365 0.347 0.359 304,945 0.3549 0.00%
2007-03-20 0 1.180 1.170 1.190 1.170 1.180 170,000 200,200 1.1776 0.356 0.353 0.359 0.353 0.356 563,486 0.3553 0.85%
2007-03-19 0 1.170 1.170 1.180 1.170 1.180 124,000 145,280 1.1716 0.353 0.353 0.356 0.353 0.356 411,013 0.3535 -1.68%
2007-03-16 0 1.190 1.180 1.190 1.180 1.190 20,000 23,700 1.1850 0.359 0.356 0.359 0.356 0.359 66,292 0.3575 1.71%
2007-03-15 0 1.170 1.160 1.220 1.170 1.200 62,000 73,800 1.1903 0.353 0.350 0.368 0.353 0.362 205,507 0.3591 -0.85%
2007-03-14 0 1.180 1.150 1.190 1.140 1.180 186,179 217,209 1.1667 0.356 0.347 0.359 0.344 0.356 617,113 0.3520 -0.84%
2007-03-13 0 1.190 1.190 1.200 1.190 1.200 158,000 188,840 1.1952 0.359 0.359 0.362 0.359 0.362 523,711 0.3606 -0.83%
2007-03-12 0 1.200 1.190 1.210 1.180 1.200 118,000 140,580 1.1914 0.362 0.359 0.365 0.356 0.362 391,126 0.3594 1.69%
2007-03-09 0 1.180 1.180 1.200 1.160 1.160 90,000 104,400 1.1600 0.356 0.356 0.362 0.350 0.350 298,316 0.3500 0.85%
2007-03-08 0 1.170 1.170 1.210 1.170 1.170 60,000 70,200 1.1700 0.353 0.353 0.365 0.353 0.353 198,877 0.3530 -4.10%
2007-03-07 0 1.220 1.200 1.220 1.170 1.220 560,000 671,720 1.1995 0.368 0.362 0.368 0.353 0.368 1,856,189 0.3619 4.27%
2007-03-06 0 1.170 1.170 1.180 1.160 1.170 370,000 430,600 1.1638 0.353 0.353 0.356 0.350 0.353 1,226,411 0.3511 3.54%
2007-03-05 0 1.130 1.130 1.140 1.120 1.150 314,000 356,720 1.1361 0.341 0.341 0.344 0.338 0.347 1,040,792 0.3427 -6.61%
2007-03-02 0 1.210 1.200 1.210 1.180 1.250 908,000 1,105,060 1.2170 0.365 0.362 0.365 0.356 0.377 3,009,679 0.3672 -3.20%
2007-03-01 0 1.250 1.240 1.260 1.250 1.280 862,000 1,088,400 1.2626 0.377 0.374 0.380 0.377 0.386 2,857,206 0.3809 0.00%
2007-02-28 0 1.250 1.250 1.260 1.150 1.260 958,000 1,151,920 1.2024 0.377 0.377 0.380 0.347 0.380 3,175,410 0.3628 -2.34%
2007-02-27 0 1.280 1.280 1.290 1.250 1.330 1,486,000 1,889,520 1.2715 0.386 0.386 0.389 0.377 0.401 4,925,531 0.3836 -2.29%
2007-02-26 0 1.310 1.300 1.320 1.200 1.320 2,610,471 3,365,118 1.2891 0.395 0.392 0.398 0.362 0.398 8,652,730 0.3889 7.38%
2007-02-23 0 1.220 1.220 1.250 1.160 1.230 1,964,000 2,357,880 1.2005 0.368 0.368 0.377 0.350 0.371 6,509,921 0.3622 7.02%
2007-02-22 0 1.140 1.140 1.160 1.130 1.160 386,000 438,380 1.1357 0.344 0.344 0.350 0.341 0.350 1,279,445 0.3426 1.79%
2007-02-21 0 1.120 1.100 1.120 1.100 1.120 212,000 234,000 1.1038 0.338 0.332 0.338 0.332 0.338 702,700 0.3330 1.82%
2007-02-16 0 1.100 1.070 1.120 1.100 1.100 20,000 22,000 1.1000 0.332 0.323 0.338 0.332 0.332 66,292 0.3319 0.92%
2007-02-15 0 1.090 1.080 1.110 1.080 1.100 382,000 415,840 1.0886 0.329 0.326 0.335 0.326 0.332 1,266,186 0.3284 0.00%
2007-02-14 0 1.090 1.080 1.100 - - 0 0 - 0.329 0.326 0.332 - - 0 - 0.00%
2007-02-13 0 1.090 1.070 1.100 1.070 1.100 160,000 173,280 1.0830 0.329 0.323 0.332 0.323 0.332 530,340 0.3267 -1.80%
2007-02-12 0 1.110 1.110 1.130 1.080 1.130 354,000 389,440 1.1001 0.335 0.335 0.341 0.326 0.341 1,173,377 0.3319 0.91%
2007-02-09 0 1.100 1.090 1.100 1.090 1.100 170,000 185,580 1.0916 0.332 0.329 0.332 0.329 0.332 563,486 0.3293 0.92%
2007-02-08 0 1.090 1.090 1.100 1.080 1.100 408,000 444,760 1.0901 0.329 0.329 0.332 0.326 0.332 1,352,367 0.3289 -0.91%
2007-02-07 0 1.100 1.100 1.120 1.100 1.130 542,000 603,180 1.1129 0.332 0.332 0.338 0.332 0.341 1,796,526 0.3357 -1.79%
2007-02-06 0 1.120 1.120 1.130 1.120 1.130 144,000 162,420 1.1279 0.338 0.338 0.341 0.338 0.341 477,306 0.3403 -0.88%
2007-02-05 0 1.130 1.120 1.140 1.130 1.130 330,000 372,900 1.1300 0.341 0.338 0.344 0.341 0.341 1,093,826 0.3409 -0.70%
2007-02-02 0 1.160 1.150 1.160 1.150 1.170 100,000 116,080 1.1608 0.343 0.340 0.343 0.340 0.346 337,870 0.3436 -0.85%
2007-02-01 0 1.170 1.130 1.170 1.130 1.170 134,000 154,040 1.1496 0.346 0.334 0.346 0.334 0.346 452,746 0.3402 2.63%
2007-01-31 0 1.140 1.140 1.150 1.140 1.170 502,000 577,380 1.1502 0.337 0.337 0.340 0.337 0.346 1,696,109 0.3404 -0.87%
2007-01-30 0 1.150 1.140 1.160 1.150 1.180 662,000 767,420 1.1592 0.340 0.337 0.343 0.340 0.349 2,236,701 0.3431 -0.86%
2007-01-29 0 1.160 1.150 1.160 1.150 1.160 128,000 148,460 1.1598 0.343 0.340 0.343 0.340 0.343 432,474 0.3433 0.00%
2007-01-26 0 1.160 1.160 1.170 1.150 1.180 570,000 663,660 1.1643 0.343 0.343 0.346 0.340 0.349 1,925,861 0.3446 -2.52%
2007-01-25 0 1.190 1.170 1.190 1.170 1.230 1,056,000 1,267,480 1.2003 0.352 0.346 0.352 0.346 0.364 3,567,910 0.3552 1.71%
2007-01-24 0 1.170 1.160 1.170 1.150 1.170 710,000 824,980 1.1619 0.346 0.343 0.346 0.340 0.346 2,398,879 0.3439 0.00%
2007-01-23 0 1.170 1.160 1.170 1.160 1.180 298,000 348,320 1.1689 0.346 0.343 0.346 0.343 0.349 1,006,853 0.3459 -1.68%
2007-01-22 0 1.190 1.190 1.200 1.180 1.190 374,000 444,420 1.1883 0.352 0.352 0.355 0.349 0.352 1,263,635 0.3517 0.00%
2007-01-19 0 1.190 1.190 1.200 1.150 1.190 688,000 810,920 1.1787 0.352 0.352 0.355 0.340 0.352 2,324,547 0.3489 1.71%
2007-01-18 0 1.170 1.160 1.190 1.160 1.200 530,000 622,900 1.1753 0.346 0.343 0.352 0.343 0.355 1,790,712 0.3479 -2.50%
2007-01-17 0 1.200 1.180 1.200 1.150 1.200 720,000 852,220 1.1836 0.355 0.349 0.355 0.340 0.355 2,432,666 0.3503 1.69%
2007-01-16 0 1.180 1.180 1.190 1.140 1.220 2,148,000 2,530,900 1.1783 0.349 0.349 0.352 0.337 0.361 7,257,454 0.3487 -2.48%
2007-01-15 0 1.210 1.200 1.210 1.120 1.210 3,662,040 4,354,506 1.1891 0.358 0.355 0.358 0.331 0.358 12,372,945 0.3519 11.01%
2007-01-12 0 1.090 1.090 1.110 1.080 1.150 1,681,894 1,876,008 1.1154 0.323 0.323 0.329 0.320 0.340 5,682,620 0.3301 -2.68%
2007-01-11 0 1.120 1.120 1.130 0.980 1.130 2,662,000 2,808,440 1.0550 0.331 0.331 0.334 0.290 0.334 8,994,107 0.3123 14.29%
2007-01-10 0 0.980 0.980 1.000 0.980 0.980 20,000 19,600 0.9800 0.290 0.290 0.296 0.290 0.290 67,574 0.2901 0.00%
2007-01-09 0 0.980 0.970 0.980 0.980 0.990 518,000 511,080 0.9866 0.290 0.287 0.290 0.290 0.293 1,750,168 0.2920 0.00%
2007-01-08 0 0.980 0.980 0.990 0.970 0.980 90,000 87,700 0.9744 0.290 0.290 0.293 0.287 0.290 304,083 0.2884 0.00%
2007-01-05 0 0.980 0.980 1.000 0.980 0.980 508,000 497,840 0.9800 0.290 0.290 0.296 0.290 0.290 1,716,381 0.2901 0.00%
2007-01-04 0 0.980 0.970 0.990 0.980 0.990 1,378,000 1,351,820 0.9810 0.290 0.287 0.293 0.290 0.293 4,655,852 0.2903 0.00%
2007-01-03 0 0.980 0.980 0.990 0.980 0.980 360,000 352,800 0.9800 0.290 0.290 0.293 0.290 0.290 1,216,333 0.2901 -2.00%
2007-01-02 0 1.000 0.940 1.000 0.920 1.000 250,000 245,180 0.9807 0.296 0.278 0.296 0.272 0.296 844,676 0.2903 1.01%
2006-12-29 0 0.990 0.960 0.990 0.960 0.990 32,000 30,780 0.9619 0.293 0.284 0.293 0.284 0.293 108,118 0.2847 -1.00%
2006-12-28 0 1.000 0.980 1.000 0.980 1.010 1,610,246 1,605,439 0.9970 0.296 0.290 0.296 0.290 0.299 5,440,543 0.2951 2.04%
2006-12-27 0 0.980 0.960 0.980 0.960 0.980 200,000 195,600 0.9780 0.290 0.284 0.290 0.284 0.290 675,741 0.2895 0.00%
2006-12-22 0 0.980 0.950 0.980 0.970 0.990 82,000 80,560 0.9824 0.290 0.281 0.290 0.287 0.293 277,054 0.2908 4.26%
2006-12-21 0 0.940 0.940 0.950 0.920 0.950 244,000 229,140 0.9391 0.278 0.278 0.281 0.272 0.281 824,403 0.2779 -1.05%
2006-12-20 0 0.950 0.940 0.970 0.940 0.950 114,000 108,180 0.9489 0.281 0.278 0.287 0.278 0.281 385,172 0.2809 -2.06%
2006-12-19 0 0.970 0.960 0.990 0.950 0.970 352,000 337,420 0.9586 0.287 0.284 0.293 0.281 0.287 1,189,303 0.2837 0.00%
2006-12-18 0 0.970 0.950 0.970 0.930 1.000 768,000 726,600 0.9461 0.287 0.281 0.287 0.275 0.296 2,594,844 0.2800 -3.96%
2006-12-15 0 1.010 0.990 1.010 0.990 1.020 810,000 819,660 1.0119 0.299 0.293 0.299 0.293 0.302 2,736,749 0.2995 -0.98%
2006-12-14 0 1.020 1.010 1.020 0.990 1.020 944,000 954,700 1.0113 0.302 0.299 0.302 0.293 0.302 3,189,495 0.2993 3.03%
2006-12-13 0 0.990 0.970 0.990 0.910 0.990 614,241 591,897 0.9636 0.293 0.287 0.293 0.269 0.293 2,075,338 0.2852 0.00%
2006-12-12 0 0.990 0.990 1.000 0.990 1.050 522,000 535,060 1.0250 0.293 0.293 0.296 0.293 0.311 1,763,683 0.3034 -2.94%
2006-12-11 0 1.020 1.020 1.030 0.990 1.070 1,672,000 1,721,060 1.0293 0.302 0.302 0.305 0.293 0.317 5,649,191 0.3047 4.08%
2006-12-08 0 0.980 0.840 1.000 0.960 1.000 372,000 363,700 0.9777 0.290 0.249 0.296 0.284 0.296 1,256,877 0.2894 0.00%
2006-12-07 0 0.980 0.980 0.990 0.970 1.040 1,252,466 1,262,617 1.0081 0.290 0.290 0.293 0.287 0.308 4,231,710 0.2984 -3.92%
2006-12-06 0 1.020 1.020 1.030 0.950 1.050 5,098,000 5,233,000 1.0265 0.302 0.302 0.305 0.281 0.311 17,224,627 0.3038 8.51%
2006-12-05 0 0.940 0.930 0.940 0.840 0.940 2,786,000 2,495,200 0.8956 0.278 0.275 0.278 0.249 0.278 9,413,066 0.2651 11.90%
2006-12-04 0 0.840 0.840 0.850 0.840 0.840 50,000 42,000 0.8400 0.249 0.249 0.252 0.249 0.249 168,935 0.2486 0.00%
2006-12-01 0 0.840 0.830 0.840 0.820 0.840 70,000 57,700 0.8243 0.249 0.246 0.249 0.243 0.249 236,509 0.2440 1.20%
2006-11-30 0 0.830 0.830 0.840 0.830 0.830 200,000 166,000 0.8300 0.246 0.246 0.249 0.246 0.246 675,741 0.2457 0.00%
2006-11-29 0 0.830 0.830 0.840 0.800 0.800 34,000 27,200 0.8000 0.246 0.246 0.249 0.237 0.237 114,876 0.2368 -1.19%
2006-11-28 0 0.840 0.800 0.840 0.800 0.840 244,000 198,740 0.8145 0.249 0.237 0.249 0.237 0.249 824,403 0.2411 1.20%
2006-11-27 0 0.830 0.830 0.840 0.830 0.830 76,000 63,080 0.8300 0.246 0.246 0.249 0.246 0.246 256,781 0.2457 0.00%
2006-11-24 0 0.830 0.830 0.840 0.830 0.830 180,000 149,400 0.8300 0.246 0.246 0.249 0.246 0.246 608,166 0.2457 0.00%
2006-11-23 0 0.830 0.820 0.830 0.790 0.830 580,000 464,360 0.8006 0.246 0.243 0.246 0.234 0.246 1,959,648 0.2370 3.75%
2006-11-22 0 0.800 0.800 0.840 0.800 0.800 130,000 104,900 0.8069 0.237 0.237 0.249 0.237 0.237 439,231 0.2388 -3.61%
2006-11-21 0 0.830 0.830 0.850 0.820 0.830 86,000 71,080 0.8265 0.246 0.246 0.252 0.243 0.246 290,568 0.2446 1.22%
2006-11-20 0 0.820 0.820 0.850 - - 0 0 - 0.243 0.243 0.252 - - 0 - 1.23%
2006-11-17 0 0.810 0.810 0.830 0.810 0.820 237,018 193,304 0.8156 0.240 0.240 0.246 0.240 0.243 800,813 0.2414 -2.41%
2006-11-16 0 0.830 0.820 0.850 0.820 0.830 174,000 144,380 0.8298 0.246 0.243 0.252 0.243 0.246 587,894 0.2456 0.00%
2006-11-15 0 0.830 0.830 0.840 0.830 0.830 190,000 157,700 0.8300 0.246 0.246 0.249 0.246 0.246 641,954 0.2457 0.00%
2006-11-14 0 0.830 0.830 0.840 0.820 0.830 52,000 42,860 0.8242 0.246 0.246 0.249 0.243 0.246 175,693 0.2439 -2.35%
2006-11-13 0 0.850 0.830 0.850 0.830 0.850 127,029 107,403 0.8455 0.252 0.246 0.252 0.246 0.252 429,193 0.2502 0.00%
2006-11-10 0 0.850 0.820 0.860 - - 0 0 - 0.252 0.243 0.255 - - 0 - 0.00%
2006-11-09 0 0.850 0.830 0.850 0.830 0.850 100,000 84,000 0.8400 0.252 0.246 0.252 0.246 0.252 337,870 0.2486 0.00%
2006-11-08 0 0.850 0.850 0.870 0.850 0.850 50,000 42,500 0.8500 0.252 0.252 0.257 0.252 0.252 168,935 0.2516 1.19%
2006-11-07 0 0.840 0.840 0.870 0.840 0.870 140,000 119,000 0.8500 0.249 0.249 0.257 0.249 0.257 473,018 0.2516 -2.33%
2006-11-06 0 0.860 0.840 0.880 0.840 0.870 450,000 382,620 0.8503 0.255 0.249 0.260 0.249 0.257 1,520,416 0.2517 2.38%
2006-11-03 0 0.840 0.840 0.880 0.840 0.840 10,000 8,400 0.8400 0.249 0.249 0.260 0.249 0.249 33,787 0.2486 -1.18%
2006-11-02 0 0.850 0.820 0.880 - - 0 0 - 0.252 0.243 0.260 - - 0 - 0.00%
2006-11-01 0 0.850 0.850 0.880 0.850 0.850 26,000 22,100 0.8500 0.252 0.252 0.260 0.252 0.252 87,846 0.2516 0.00%
2006-10-31 0 0.850 0.830 0.850 0.840 0.850 196,000 165,240 0.8431 0.252 0.246 0.252 0.249 0.252 662,226 0.2495 -1.16%
2006-10-27 0 0.860 0.860 0.880 0.850 0.870 438,000 379,340 0.8661 0.255 0.255 0.260 0.252 0.257 1,479,872 0.2563 -1.15%
2006-10-26 0 0.870 0.870 0.880 0.860 0.890 1,058,000 929,100 0.8782 0.257 0.257 0.260 0.255 0.263 3,574,668 0.2599 4.82%
2006-10-25 0 0.830 0.830 0.850 0.830 0.860 378,000 318,840 0.8435 0.246 0.246 0.252 0.246 0.255 1,277,150 0.2496 -1.19%
2006-10-24 0 0.840 0.840 0.850 0.840 0.840 50,000 42,000 0.8400 0.249 0.249 0.252 0.249 0.249 168,935 0.2486 0.00%
2006-10-23 0 0.840 0.830 0.850 0.840 0.850 160,000 134,600 0.8413 0.249 0.246 0.252 0.249 0.252 540,592 0.2490 0.00%
2006-10-20 0 0.840 0.840 0.850 0.840 0.840 56,000 47,040 0.8400 0.249 0.249 0.252 0.249 0.249 189,207 0.2486 0.00%
2006-10-19 0 0.840 0.840 0.850 0.830 0.840 202,000 168,480 0.8341 0.249 0.249 0.252 0.246 0.249 682,498 0.2469 1.20%
2006-10-18 0 0.830 0.830 0.850 0.830 0.830 10,000 8,300 0.8300 0.246 0.246 0.252 0.246 0.246 33,787 0.2457 0.00%
2006-10-17 0 0.830 0.830 0.850 0.830 0.830 50,000 41,500 0.8300 0.246 0.246 0.252 0.246 0.246 168,935 0.2457 0.00%
2006-10-16 0 0.830 0.830 0.850 - - 0 0 - 0.246 0.246 0.252 - - 0 - 0.00%
2006-10-13 0 0.830 0.830 0.840 0.830 0.830 20,000 16,600 0.8300 0.246 0.246 0.249 0.246 0.246 67,574 0.2457 -1.19%
2006-10-12 0 0.840 0.830 0.840 0.840 0.840 50,000 42,000 0.8400 0.249 0.246 0.249 0.249 0.249 168,935 0.2486 1.20%
2006-10-11 0 0.830 0.830 0.840 0.830 0.830 175,682 145,749 0.8296 0.246 0.246 0.249 0.246 0.246 593,577 0.2455 -1.19%
2006-10-10 0 0.840 0.840 0.850 0.840 0.850 150,000 127,000 0.8467 0.249 0.249 0.252 0.249 0.252 506,805 0.2506 1.20%
2006-10-09 0 0.830 0.830 0.850 0.830 0.830 192,000 159,360 0.8300 0.246 0.246 0.252 0.246 0.246 648,711 0.2457 -2.35%
2006-10-06 0 0.850 0.840 0.850 0.820 0.850 240,067 199,454 0.8308 0.252 0.249 0.252 0.243 0.252 811,115 0.2459 1.19%
2006-10-05 0 0.840 0.840 0.850 0.840 0.840 82,000 68,880 0.8400 0.249 0.249 0.252 0.249 0.249 277,054 0.2486 -1.18%
2006-10-04 0 0.850 0.850 0.860 0.830 0.830 58,000 48,140 0.8300 0.252 0.252 0.255 0.246 0.246 195,965 0.2457 0.00%
2006-10-03 0 0.850 0.830 0.860 - - 0 0 - 0.252 0.246 0.255 - - 0 - 0.00%
2006-09-29 0 0.850 0.830 0.860 0.820 0.850 100,000 82,600 0.8260 0.252 0.246 0.255 0.243 0.252 337,870 0.2445 1.19%
2006-09-28 0 0.840 0.840 0.850 0.820 0.850 30,000 24,900 0.8300 0.249 0.249 0.252 0.243 0.252 101,361 0.2457 0.00%
2006-09-27 0 0.840 0.840 0.870 0.840 0.840 34,000 28,560 0.8400 0.249 0.249 0.257 0.249 0.249 114,876 0.2486 -3.45%
2006-09-26 0 0.870 0.840 0.870 0.840 0.870 84,000 71,300 0.8488 0.257 0.249 0.257 0.249 0.257 283,811 0.2512 3.57%
2006-09-25 0 0.840 0.830 0.840 0.840 0.850 60,000 50,700 0.8450 0.249 0.246 0.249 0.249 0.252 202,722 0.2501 -1.18%
2006-09-22 0 0.850 0.840 0.850 0.840 0.850 38,000 31,960 0.8411 0.252 0.249 0.252 0.249 0.252 128,391 0.2489 1.19%
2006-09-21 0 0.840 0.840 0.860 0.830 0.830 130,000 107,900 0.8300 0.249 0.249 0.255 0.246 0.246 439,231 0.2457 1.20%
2006-09-20 0 0.830 0.830 0.850 0.830 0.830 70,000 58,100 0.8300 0.246 0.246 0.252 0.246 0.246 236,509 0.2457 0.00%
2006-09-19 0 0.830 0.830 0.870 0.820 0.840 284,000 236,760 0.8337 0.246 0.246 0.257 0.243 0.249 959,552 0.2467 -1.19%
2006-09-18 0 0.840 0.840 0.870 0.820 0.820 24,000 19,680 0.8200 0.249 0.249 0.257 0.243 0.243 81,089 0.2427 -2.33%
2006-09-15 0 0.860 0.860 0.880 0.850 0.860 130,000 111,700 0.8592 0.255 0.255 0.260 0.252 0.255 439,231 0.2543 1.18%
2006-09-14 0 0.850 0.840 0.860 0.830 0.850 258,000 215,660 0.8359 0.252 0.249 0.255 0.246 0.252 871,705 0.2474 3.66%
2006-09-13 0 0.820 0.820 0.840 0.820 0.890 536,000 464,700 0.8670 0.243 0.243 0.249 0.243 0.263 1,810,985 0.2566 -8.89%
2006-09-12 0 0.900 0.870 0.900 0.890 0.970 556,000 505,120 0.9085 0.266 0.257 0.266 0.263 0.287 1,878,559 0.2689 8.43%
2006-09-11 1 - - - - - 0 0 - 0.246 - - - - 0 - 0.00%
2006-09-08 1 - - - - - 0 0 - 0.246 - - - - 0 - 0.00%
2006-09-07 1 - - - - - 0 0 - 0.246 - - - - 0 - 0.00%
2006-09-06 1 - - - - - 0 0 - 0.246 - - - - 0 - 0.00%
2006-09-05 0 0.830 0.820 0.830 0.820 0.830 110,000 90,720 0.8247 0.246 0.243 0.246 0.243 0.246 371,657 0.2441 -1.19%
2006-09-04 0 0.840 0.830 0.840 0.810 0.840 482,000 402,220 0.8345 0.249 0.246 0.249 0.240 0.249 1,628,535 0.2470 3.70%
2006-09-01 0 0.810 0.810 0.830 0.800 0.830 156,000 128,640 0.8246 0.240 0.240 0.246 0.237 0.246 527,078 0.2441 -2.41%
2006-08-31 0 0.830 0.810 0.840 0.780 0.830 410,000 332,420 0.8108 0.246 0.240 0.249 0.231 0.246 1,385,268 0.2400 5.06%
2006-08-30 0 0.790 0.780 0.800 0.780 0.790 42,000 32,960 0.7848 0.234 0.231 0.237 0.231 0.234 141,906 0.2323 2.60%
2006-08-29 0 0.770 0.770 0.790 0.750 0.750 8,000 6,000 0.7500 0.228 0.228 0.234 0.222 0.222 27,030 0.2220 -3.75%
2006-08-28 0 0.800 0.780 0.800 - - 0 0 - 0.237 0.231 0.237 - - 0 - -1.11%
2006-08-25 0 0.809 0.780 0.810 - - 0 0 - 0.239 0.231 0.240 - - 0 - 0.00%
2006-08-24 0 0.820 0.790 0.820 0.790 0.820 206,000 163,380 0.7931 0.239 0.231 0.239 0.231 0.239 705,476 0.2316 2.50%
2006-08-23 0 0.800 0.770 0.810 - - 0 0 - 0.234 0.225 0.237 - - 0 - 0.00%
2006-08-22 0 0.800 0.800 0.820 0.770 0.780 70,000 54,460 0.7780 0.234 0.234 0.239 0.225 0.228 239,725 0.2272 -2.44%
2006-08-21 0 0.820 0.780 0.830 - - 0 0 - 0.239 0.228 0.242 - - 0 - 0.00%
2006-08-18 0 0.820 0.800 0.820 0.780 0.820 194,000 157,040 0.8095 0.239 0.234 0.239 0.228 0.239 664,381 0.2364 0.00%
2006-08-17 0 0.820 0.800 0.830 0.800 0.820 220,000 179,500 0.8159 0.239 0.234 0.242 0.234 0.239 753,421 0.2382 1.23%
2006-08-16 0 0.810 0.810 0.830 0.800 0.800 20,000 16,000 0.8000 0.237 0.237 0.242 0.234 0.234 68,493 0.2336 1.25%
2006-08-15 0 0.800 0.800 0.830 0.790 0.790 30,000 23,700 0.7900 0.234 0.234 0.242 0.231 0.231 102,739 0.2307 -1.23%
2006-08-14 0 0.810 0.800 0.820 0.810 0.810 150,000 121,500 0.8100 0.237 0.234 0.239 0.237 0.237 513,696 0.2365 0.00%
2006-08-11 0 0.810 0.810 0.820 0.780 0.780 17,664 13,728 0.7772 0.237 0.237 0.239 0.228 0.228 60,493 0.2269 1.25%
2006-08-10 0 0.800 0.800 0.830 0.780 0.800 66,000 51,600 0.7818 0.234 0.234 0.242 0.228 0.234 226,026 0.2283 -3.61%
2006-08-09 0 0.830 0.830 0.840 0.830 0.840 488,000 405,940 0.8318 0.242 0.242 0.245 0.242 0.245 1,671,226 0.2429 1.22%
2006-08-08 0 0.820 0.820 0.840 0.780 0.830 534,000 435,900 0.8163 0.239 0.239 0.245 0.228 0.242 1,828,759 0.2384 6.49%
2006-08-07 0 0.770 0.770 0.790 0.760 0.760 20,000 15,200 0.7600 0.225 0.225 0.231 0.222 0.222 68,493 0.2219 -2.53%
2006-08-04 0 0.790 0.770 0.790 - - 0 0 - 0.231 0.225 0.231 - - 0 - -1.25%
2006-08-03 0 0.800 0.780 0.800 0.770 0.800 256,000 203,660 0.7955 0.234 0.228 0.234 0.225 0.234 876,709 0.2323 3.90%
2006-08-02 0 0.770 0.760 0.780 0.750 0.770 380,000 286,600 0.7542 0.225 0.222 0.228 0.219 0.225 1,301,364 0.2202 2.67%
2006-08-01 0 0.750 0.750 0.780 0.730 0.740 170,000 125,600 0.7388 0.219 0.219 0.228 0.213 0.216 582,189 0.2157 1.35%
2006-07-31 0 0.740 0.740 0.770 0.740 0.740 20,000 14,800 0.7400 0.216 0.216 0.225 0.216 0.216 68,493 0.2161 1.37%
2006-07-28 0 0.730 0.730 0.780 0.730 0.730 80,000 58,400 0.7300 0.213 0.213 0.228 0.213 0.213 273,971 0.2132 0.00%
2006-07-27 0 0.730 0.730 0.750 0.720 0.740 106,000 76,860 0.7251 0.213 0.213 0.219 0.210 0.216 363,012 0.2117 -1.35%
2006-07-26 0 0.740 0.730 0.750 - - 0 0 - 0.216 0.213 0.219 - - 0 - 0.00%
2006-07-25 0 0.740 0.740 0.790 - - 0 0 - 0.216 0.216 0.231 - - 0 - 0.00%
2006-07-24 0 0.740 0.730 0.790 0.740 0.740 60,000 44,400 0.7400 0.216 0.213 0.231 0.216 0.216 205,479 0.2161 0.00%
2006-07-21 0 0.740 0.740 0.770 0.710 0.740 132,000 97,080 0.7355 0.216 0.216 0.225 0.207 0.216 452,053 0.2148 0.00%
2006-07-20 0 0.740 0.740 0.760 0.730 0.750 151,029 111,460 0.7380 0.216 0.216 0.222 0.213 0.219 517,220 0.2155 0.00%
2006-07-19 0 0.740 0.710 0.760 0.740 0.750 190,000 142,200 0.7484 0.216 0.207 0.222 0.216 0.219 650,682 0.2185 -1.33%
2006-07-18 0 0.750 0.750 0.760 0.730 0.750 198,000 147,500 0.7449 0.219 0.219 0.222 0.213 0.219 678,079 0.2175 2.74%
2006-07-17 0 0.730 0.730 0.740 0.690 0.780 332,000 233,720 0.7040 0.213 0.213 0.216 0.201 0.228 1,136,982 0.2056 -7.59%
2006-07-14 0 0.790 0.790 0.810 - - 0 0 - 0.231 0.231 0.237 - - 0 - 0.00%
2006-07-13 0 0.790 0.790 0.810 0.790 0.800 66,000 52,740 0.7991 0.231 0.231 0.237 0.231 0.234 226,026 0.2333 -2.47%
2006-07-12 0 0.810 0.810 0.840 0.810 0.810 4,000 3,240 0.8100 0.237 0.237 0.245 0.237 0.237 13,699 0.2365 0.00%
2006-07-11 0 0.810 0.800 0.840 0.790 0.850 154,000 125,140 0.8126 0.237 0.234 0.245 0.231 0.248 527,395 0.2373 5.19%
2006-07-10 0 0.770 0.760 0.810 0.750 0.770 174,000 131,820 0.7576 0.225 0.222 0.237 0.219 0.225 595,888 0.2212 2.67%
2006-07-07 0 0.750 0.740 0.770 - - 0 0 - 0.219 0.216 0.225 - - 0 - 0.00%
2006-07-06 0 0.750 0.750 0.770 - - 0 0 - 0.219 0.219 0.225 - - 0 - 1.35%
2006-07-05 0 0.740 0.740 0.770 - - 0 0 - 0.216 0.216 0.225 - - 0 - 0.00%
2006-07-04 0 0.740 0.730 0.800 0.740 0.740 10,000 7,400 0.7400 0.216 0.213 0.234 0.216 0.216 34,246 0.2161 0.00%
2006-07-03 0 0.740 0.740 0.800 0.730 0.730 8,000 5,840 0.7300 0.216 0.216 0.234 0.213 0.213 27,397 0.2132 1.37%
2006-06-30 0 0.730 0.730 0.800 0.730 0.730 28,000 20,440 0.7300 0.213 0.213 0.234 0.213 0.213 95,890 0.2132 -2.67%
2006-06-29 0 0.750 0.730 0.840 - - 0 0 - 0.219 0.213 0.245 - - 0 - 0.00%
2006-06-28 0 0.750 0.700 0.790 0.750 0.750 26,000 19,500 0.7500 0.219 0.204 0.231 0.219 0.219 89,041 0.2190 0.00%
2006-06-27 0 0.750 0.750 0.850 - - 0 0 - 0.219 0.219 0.248 - - 0 - 0.00%
2006-06-26 0 0.750 0.710 0.750 0.750 0.750 12,000 9,000 0.7500 0.219 0.207 0.219 0.219 0.219 41,096 0.2190 0.00%
2006-06-23 0 0.750 0.730 0.830 0.750 0.750 6,000 4,500 0.7500 0.219 0.213 0.242 0.219 0.219 20,548 0.2190 0.00%
2006-06-22 0 0.750 0.730 0.800 - - 0 0 - 0.219 0.213 0.234 - - 0 - 0.00%
2006-06-21 0 0.750 0.750 0.830 0.750 0.750 100,000 75,000 0.7500 0.219 0.219 0.242 0.219 0.219 342,464 0.2190 0.00%
2006-06-20 0 0.750 0.750 0.850 - - 30,000 22,500 0.7500 0.219 0.219 0.248 - - 102,739 0.2190 1.35%
2006-06-19 0 0.740 0.740 0.790 0.740 0.740 60,000 44,400 0.7400 0.216 0.216 0.231 0.216 0.216 205,479 0.2161 0.00%
2006-06-16 0 0.740 0.740 0.770 0.740 0.740 94,000 69,560 0.7400 0.216 0.216 0.225 0.216 0.216 321,916 0.2161 0.00%
2006-06-15 0 0.740 0.740 0.780 0.740 0.740 50,000 37,000 0.7400 0.216 0.216 0.228 0.216 0.216 171,232 0.2161 1.37%
2006-06-14 0 0.730 0.730 0.780 0.730 0.740 94,000 69,120 0.7353 0.213 0.213 0.228 0.213 0.216 321,916 0.2147 -1.35%
2006-06-13 0 0.740 0.740 0.750 0.740 0.750 46,000 34,140 0.7422 0.216 0.216 0.219 0.216 0.219 157,534 0.2167 -1.33%
2006-06-12 0 0.750 0.750 0.780 0.750 0.750 106,000 79,500 0.7500 0.219 0.219 0.228 0.219 0.219 363,012 0.2190 0.00%
2006-06-09 0 0.750 0.750 0.780 0.750 0.750 102,000 76,500 0.7500 0.219 0.219 0.228 0.219 0.219 349,314 0.2190 2.74%
2006-06-08 0 0.730 0.730 0.790 0.730 0.730 116,000 84,680 0.7300 0.213 0.213 0.231 0.213 0.213 397,259 0.2132 -1.35%
2006-06-07 0 0.740 0.740 0.800 0.740 0.740 20,000 14,800 0.7400 0.216 0.216 0.234 0.216 0.216 68,493 0.2161 1.37%
2006-06-06 0 0.730 0.730 0.800 0.730 0.750 124,000 91,720 0.7397 0.213 0.213 0.234 0.213 0.219 424,656 0.2160 -9.88%
2006-06-05 0 0.810 0.750 0.810 0.660 0.870 150,000 111,680 0.7445 0.237 0.219 0.237 0.193 0.254 513,696 0.2174 3.85%
2006-06-02 0 0.780 0.760 0.780 0.770 0.790 356,000 277,240 0.7788 0.228 0.222 0.228 0.225 0.231 1,219,173 0.2274 -1.27%
2006-06-01 0 0.790 - 0.820 - - 0 0 - 0.231 - 0.239 - - 0 - 0.00%
2006-05-30 0 0.790 0.760 0.810 0.780 0.810 46,000 36,580 0.7952 0.231 0.222 0.237 0.228 0.237 157,534 0.2322 0.00%
2006-05-29 0 0.790 0.790 0.820 - - 0 0 - 0.231 0.231 0.239 - - 0 - 0.00%
2006-05-26 0 0.790 0.790 0.830 0.780 0.790 66,000 51,600 0.7818 0.231 0.231 0.242 0.228 0.231 226,026 0.2283 1.28%
2006-05-25 0 0.780 0.780 0.800 0.780 0.780 298,000 233,440 0.7834 0.228 0.228 0.234 0.228 0.228 1,020,544 0.2287 -2.50%
2006-05-24 0 0.800 0.800 0.820 0.800 0.800 18,000 14,400 0.8000 0.234 0.234 0.239 0.234 0.234 61,644 0.2336 0.00%
2006-05-23 0 0.800 0.760 0.800 0.800 0.800 28,000 22,400 0.8000 0.234 0.222 0.234 0.234 0.234 95,890 0.2336 -2.44%
2006-05-22 0 0.820 0.820 0.850 0.800 0.800 22,000 17,600 0.8000 0.239 0.239 0.248 0.234 0.234 75,342 0.2336 0.00%
2006-05-19 0 0.820 0.820 0.840 0.820 0.820 102,000 83,640 0.8200 0.239 0.239 0.245 0.239 0.239 349,314 0.2394 -2.38%
2006-05-18 0 0.840 0.840 0.860 0.820 0.830 114,000 94,280 0.8270 0.245 0.245 0.251 0.239 0.242 390,409 0.2415 1.20%
2006-05-17 0 0.830 0.830 0.860 0.820 0.830 28,000 23,140 0.8264 0.242 0.242 0.251 0.239 0.242 95,890 0.2413 -3.49%
2006-05-16 0 0.860 0.860 0.880 0.820 0.840 58,000 48,560 0.8372 0.251 0.251 0.257 0.239 0.245 198,629 0.2445 3.61%
2006-05-15 0 0.830 0.830 0.850 0.830 0.840 184,000 153,220 0.8327 0.242 0.242 0.248 0.242 0.245 630,134 0.2432 -3.49%
2006-05-12 0 0.860 0.840 0.860 0.850 0.860 180,450 154,556 0.8565 0.251 0.245 0.251 0.248 0.251 617,977 0.2501 2.38%
2006-05-11 0 0.840 0.830 0.860 0.840 0.840 110,000 92,400 0.8400 0.245 0.242 0.251 0.245 0.245 376,711 0.2453 0.00%
2006-05-10 0 0.840 0.840 0.870 0.840 0.840 20,000 16,800 0.8400 0.245 0.245 0.254 0.245 0.245 68,493 0.2453 -1.18%
2006-05-09 0 0.850 0.850 0.880 0.840 0.850 90,000 76,000 0.8444 0.248 0.248 0.257 0.245 0.248 308,218 0.2466 -2.30%
2006-05-08 0 0.870 0.860 0.870 0.870 0.870 66,000 57,400 0.8697 0.254 0.251 0.254 0.254 0.254 226,026 0.2540 2.35%
2006-05-04 0 0.850 0.850 0.880 0.850 0.850 172,000 146,200 0.8500 0.248 0.248 0.257 0.248 0.248 589,039 0.2482 0.00%
2006-05-03 0 0.850 0.850 0.890 0.850 0.850 100,000 85,000 0.8500 0.248 0.248 0.260 0.248 0.248 342,464 0.2482 -4.49%
2006-05-02 0 0.890 0.850 0.900 - - 0 0 - 0.260 0.248 0.263 - - 0 - 0.00%
2006-04-28 0 0.890 0.880 0.890 0.860 0.890 90,000 77,940 0.8660 0.260 0.257 0.260 0.251 0.260 308,218 0.2529 2.30%
2006-04-27 0 0.870 0.870 0.880 0.830 0.850 60,000 50,000 0.8333 0.254 0.254 0.257 0.242 0.248 205,479 0.2433 2.35%
2006-04-26 0 0.850 0.850 0.860 0.840 0.850 322,000 272,880 0.8475 0.248 0.248 0.251 0.245 0.248 1,102,735 0.2475 0.00%
2006-04-25 0 0.850 0.850 0.860 0.840 0.850 214,000 180,500 0.8435 0.248 0.248 0.251 0.245 0.248 732,874 0.2463 0.00%
2006-04-24 0 0.850 0.850 0.870 0.850 0.880 190,000 164,400 0.8653 0.248 0.248 0.254 0.248 0.257 650,682 0.2527 -3.41%
2006-04-21 0 0.880 0.860 0.890 0.880 0.880 20,000 17,600 0.8800 0.257 0.251 0.260 0.257 0.257 68,493 0.2570 0.00%
2006-04-20 0 0.880 0.860 0.900 0.880 0.880 12,000 10,560 0.8800 0.257 0.251 0.263 0.257 0.257 41,096 0.2570 0.00%
2006-04-19 0 0.880 0.860 0.880 0.880 0.880 98,000 86,240 0.8800 0.257 0.251 0.257 0.257 0.257 335,615 0.2570 -2.22%
2006-04-18 0 0.900 0.890 0.900 0.890 0.900 210,000 187,500 0.8929 0.263 0.260 0.263 0.260 0.263 719,175 0.2607 0.00%
2006-04-13 0 0.900 0.900 0.910 0.890 0.900 144,000 127,900 0.8882 0.263 0.263 0.266 0.260 0.263 493,149 0.2594 2.27%
2006-04-12 0 0.880 0.880 0.910 0.880 0.930 90,000 81,300 0.9033 0.257 0.257 0.266 0.257 0.272 308,218 0.2638 -2.22%
2006-04-11 0 0.900 0.880 0.900 0.870 0.900 686,000 609,940 0.8891 0.263 0.257 0.263 0.254 0.263 2,349,305 0.2596 3.45%
2006-04-10 0 0.870 0.860 0.880 0.860 0.870 76,000 66,060 0.8692 0.254 0.251 0.257 0.251 0.254 260,273 0.2538 0.00%
2006-04-07 0 0.870 0.860 0.870 0.860 0.870 282,057 244,667 0.8674 0.254 0.251 0.254 0.251 0.254 965,945 0.2533 -1.14%
2006-04-06 0 0.880 0.870 0.880 0.870 0.890 1,155,587 1,017,697 0.8807 0.257 0.254 0.257 0.254 0.260 3,957,473 0.2572 1.15%
2006-04-04 0 0.870 0.860 0.870 0.850 0.880 1,310,000 1,137,400 0.8682 0.254 0.251 0.254 0.248 0.257 4,486,282 0.2535 2.35%
2006-04-03 0 0.850 0.840 0.850 0.840 0.850 1,154,600 972,720 0.8425 0.248 0.245 0.248 0.245 0.248 3,954,093 0.2460 1.19%
2006-03-31 0 0.840 0.830 0.840 0.820 0.850 946,000 798,420 0.8440 0.245 0.242 0.245 0.239 0.248 3,239,712 0.2464 2.44%
2006-03-30 0 0.820 0.810 0.830 0.810 0.820 1,432,000 1,171,320 0.8180 0.239 0.237 0.242 0.237 0.239 4,904,089 0.2388 2.50%
2006-03-29 0 0.800 0.790 0.810 0.790 0.800 494,000 394,500 0.7986 0.234 0.231 0.237 0.231 0.234 1,691,774 0.2332 1.27%
2006-03-28 0 0.790 0.790 0.800 0.790 0.790 130,000 102,700 0.7900 0.231 0.231 0.234 0.231 0.231 445,204 0.2307 -1.25%
2006-03-27 0 0.800 0.790 0.810 0.790 0.800 106,000 84,680 0.7989 0.234 0.231 0.237 0.231 0.234 363,012 0.2333 2.56%
2006-03-24 0 0.780 0.780 0.800 0.780 0.800 150,000 118,900 0.7927 0.228 0.228 0.234 0.228 0.234 513,696 0.2315 -4.88%
2006-03-23 0 0.820 0.800 0.820 0.790 0.820 200,000 160,220 0.8011 0.239 0.234 0.239 0.231 0.239 684,929 0.2339 2.50%
2006-03-22 0 0.800 0.800 0.820 0.780 0.800 118,000 92,900 0.7873 0.234 0.234 0.239 0.228 0.234 404,108 0.2299 3.90%
2006-03-21 0 0.770 0.770 0.800 0.770 0.770 20,000 15,400 0.7700 0.225 0.225 0.234 0.225 0.225 68,493 0.2248 -3.75%
2006-03-20 0 0.800 0.770 0.800 0.760 0.800 198,000 156,600 0.7909 0.234 0.225 0.234 0.222 0.234 678,079 0.2309 1.27%
2006-03-17 0 0.790 0.760 0.790 0.770 0.790 52,000 40,080 0.7708 0.231 0.222 0.231 0.225 0.231 178,081 0.2251 1.28%
2006-03-16 0 0.780 0.760 0.780 0.760 0.790 70,000 53,480 0.7640 0.228 0.222 0.228 0.222 0.231 239,725 0.2231 0.00%
2006-03-15 0 0.780 0.780 0.790 - - 0 0 - 0.228 0.228 0.231 - - 0 - 4.00%
2006-03-14 0 0.750 0.750 0.780 0.750 0.760 110,000 82,800 0.7527 0.219 0.219 0.228 0.219 0.222 376,711 0.2198 -3.85%
2006-03-13 0 0.780 0.750 0.780 - - 0 0 - 0.228 0.219 0.228 - - 0 - 0.00%
2006-03-10 0 0.780 0.770 0.780 0.740 0.780 30,000 22,900 0.7633 0.228 0.225 0.228 0.216 0.228 102,739 0.2229 1.30%
2006-03-09 0 0.770 0.770 0.780 0.750 0.750 30,000 22,500 0.7500 0.225 0.225 0.228 0.219 0.219 102,739 0.2190 1.32%
2006-03-08 0 0.760 0.750 0.780 0.740 0.780 232,411 179,248 0.7713 0.222 0.219 0.228 0.216 0.228 795,925 0.2252 1.33%
2006-03-07 0 0.750 0.740 0.780 0.730 0.780 70,000 53,000 0.7571 0.219 0.216 0.228 0.213 0.228 239,725 0.2211 -6.25%
2006-03-06 0 0.800 0.780 0.800 0.780 0.800 52,000 40,720 0.7831 0.234 0.228 0.234 0.228 0.234 178,081 0.2287 2.56%
2006-03-03 0 0.780 0.780 0.800 0.780 0.780 20,000 15,600 0.7800 0.228 0.228 0.234 0.228 0.228 68,493 0.2278 0.00%
2006-03-02 0 0.780 0.780 0.800 0.780 0.790 316,000 247,020 0.7817 0.228 0.228 0.234 0.228 0.231 1,082,187 0.2283 -3.70%
2006-03-01 0 0.810 0.780 0.810 - - 0 0 - 0.237 0.228 0.237 - - 0 - 0.00%
2006-02-28 0 0.810 0.780 0.810 0.780 0.810 20,000 15,900 0.7950 0.237 0.228 0.237 0.228 0.237 68,493 0.2321 0.00%
2006-02-27 0 0.810 0.810 0.830 0.810 0.810 134,000 108,540 0.8100 0.237 0.237 0.242 0.237 0.237 458,902 0.2365 1.25%
2006-02-24 0 0.800 0.800 0.810 0.800 0.840 448,000 360,400 0.8045 0.234 0.234 0.237 0.234 0.245 1,534,240 0.2349 -4.76%
2006-02-23 0 0.840 0.820 0.840 0.790 0.840 1,260,000 1,021,400 0.8106 0.245 0.239 0.245 0.231 0.245 4,315,050 0.2367 7.69%
2006-02-22 0 0.780 0.770 0.790 0.770 0.780 348,000 270,100 0.7761 0.228 0.225 0.231 0.225 0.228 1,191,776 0.2266 2.63%
2006-02-21 0 0.760 0.760 0.770 0.740 0.760 340,466 254,826 0.7485 0.222 0.222 0.225 0.216 0.222 1,165,975 0.2186 1.33%
2006-02-20 0 0.750 0.750 0.760 0.750 0.760 508,000 383,100 0.7541 0.219 0.219 0.222 0.219 0.222 1,739,719 0.2202 0.00%
2006-02-17 0 0.750 0.740 0.750 0.750 0.760 120,000 90,200 0.7517 0.219 0.216 0.219 0.219 0.222 410,957 0.2195 0.00%
2006-02-16 0 0.750 0.740 0.760 0.730 0.750 26,000 19,420 0.7469 0.219 0.216 0.222 0.213 0.219 89,041 0.2181 -1.32%
2006-02-15 0 0.760 0.740 0.780 0.710 0.760 44,000 32,680 0.7427 0.222 0.216 0.228 0.207 0.222 150,684 0.2169 -1.30%
2006-02-14 0 0.770 0.760 0.780 0.740 0.770 461,488 346,434 0.7507 0.225 0.222 0.228 0.216 0.225 1,580,432 0.2192 1.32%
2006-02-13 0 0.760 0.760 0.770 0.730 0.770 250,000 187,920 0.7517 0.222 0.222 0.225 0.213 0.225 856,161 0.2195 4.11%
2006-02-10 0 0.730 0.730 0.740 0.730 0.740 79,440 58,294 0.7338 0.213 0.213 0.216 0.213 0.216 272,054 0.2143 1.39%
2006-02-09 0 0.720 0.710 0.720 0.720 0.720 134,000 96,480 0.7200 0.210 0.207 0.210 0.210 0.210 458,902 0.2102 -2.70%
2006-02-08 0 0.740 0.700 0.740 0.740 0.740 20,000 14,800 0.7400 0.216 0.204 0.216 0.216 0.216 68,493 0.2161 1.37%
2006-02-07 0 0.730 0.730 0.750 0.730 0.740 251,050 184,677 0.7356 0.213 0.213 0.219 0.213 0.216 859,757 0.2148 -2.67%
2006-02-06 0 0.750 0.720 0.750 0.750 0.750 100,000 75,000 0.7500 0.219 0.210 0.219 0.219 0.219 342,464 0.2190 0.00%
2006-02-03 0 0.750 0.710 0.800 0.750 0.750 48,000 36,000 0.7500 0.219 0.207 0.234 0.219 0.219 164,383 0.2190 4.17%
2006-02-02 0 0.720 0.720 0.750 0.720 0.720 80,000 57,600 0.7200 0.210 0.210 0.219 0.210 0.210 273,971 0.2102 0.00%
2006-02-01 0 0.720 0.720 0.740 0.720 0.720 20,000 14,400 0.7200 0.210 0.210 0.216 0.210 0.210 68,493 0.2102 0.00%
2006-01-27 0 0.720 0.720 0.750 0.720 0.750 124,000 91,680 0.7394 0.210 0.210 0.219 0.210 0.219 424,656 0.2159 -4.00%
2006-01-26 0 0.750 0.700 0.750 0.750 0.750 26,000 19,500 0.7500 0.219 0.204 0.219 0.219 0.219 89,041 0.2190 0.00%
2006-01-25 0 0.750 0.710 0.750 - - 0 0 - 0.219 0.207 0.219 - - 0 - 0.00%
2006-01-24 0 0.750 0.710 0.760 - - 0 0 - 0.219 0.207 0.222 - - 0 - 0.00%
2006-01-23 0 0.750 0.710 0.760 - - 0 0 - 0.219 0.207 0.222 - - 0 - 0.00%
2006-01-20 0 0.750 0.710 0.750 0.710 0.760 170,000 121,900 0.7171 0.219 0.207 0.219 0.207 0.222 582,189 0.2094 -1.32%
2006-01-19 0 0.760 0.720 0.760 0.720 0.760 88,000 64,560 0.7336 0.222 0.210 0.222 0.210 0.222 301,369 0.2142 4.11%
2006-01-18 0 0.730 0.730 0.740 0.720 0.720 40,000 28,800 0.7200 0.213 0.213 0.216 0.210 0.210 136,986 0.2102 1.39%
2006-01-17 0 0.720 0.720 0.750 0.720 0.750 174,000 125,520 0.7214 0.210 0.210 0.219 0.210 0.219 595,888 0.2106 0.00%
2006-01-16 0 0.720 0.720 0.750 0.720 0.750 10,000 7,380 0.7380 0.210 0.210 0.219 0.210 0.219 34,246 0.2155 -4.00%
2006-01-13 0 0.750 0.750 0.780 0.720 0.730 54,000 39,380 0.7293 0.219 0.219 0.228 0.210 0.213 184,931 0.2129 -3.85%
2006-01-12 0 0.780 0.710 0.780 0.700 0.800 106,000 79,880 0.7536 0.228 0.207 0.228 0.204 0.234 363,012 0.2200 -2.50%
2006-01-11 0 0.800 0.750 0.800 0.700 0.800 234,000 171,820 0.7343 0.234 0.219 0.234 0.204 0.234 801,366 0.2144 12.68%
2006-01-10 0 0.710 0.710 0.720 0.700 0.710 558,000 391,200 0.7011 0.207 0.207 0.210 0.204 0.207 1,910,951 0.2047 1.43%
2006-01-09 0 0.700 0.680 0.720 0.700 0.710 200,000 140,100 0.7005 0.204 0.199 0.210 0.204 0.207 684,929 0.2045 -4.11%
2006-01-06 0 0.730 0.680 0.730 - - 0 0 - 0.213 0.199 0.213 - - 0 - -1.35%
2006-01-05 0 0.740 0.680 0.740 0.700 0.740 690,000 490,120 0.7103 0.216 0.199 0.216 0.204 0.216 2,363,004 0.2074 2.78%
2006-01-04 0 0.720 0.720 0.730 0.670 0.720 73,200 51,384 0.7020 0.210 0.210 0.213 0.196 0.210 250,684 0.2050 -1.37%
2006-01-03 0 0.730 0.680 0.730 - - 0 0 - 0.213 0.199 0.213 - - 0 - 0.00%
2005-12-30 0 0.730 0.670 0.730 - - 0 0 - 0.213 0.196 0.213 - - 0 - 0.00%
2005-12-29 0 0.730 0.670 0.750 - - 0 0 - 0.213 0.196 0.219 - - 0 - 0.00%
2005-12-28 0 0.730 0.730 0.750 0.700 0.710 40,000 28,300 0.7075 0.213 0.213 0.219 0.204 0.207 136,986 0.2066 4.29%
2005-12-23 0 0.700 0.700 0.760 0.700 0.700 20,000 14,000 0.7000 0.204 0.204 0.222 0.204 0.204 68,493 0.2044 0.00%
2005-12-22 0 0.700 0.700 0.760 0.690 0.690 90,000 62,100 0.6900 0.204 0.204 0.222 0.201 0.201 308,218 0.2015 1.45%
2005-12-21 0 0.690 0.690 0.750 0.680 0.700 80,000 55,600 0.6950 0.201 0.201 0.219 0.199 0.204 273,971 0.2029 -8.00%
2005-12-20 0 0.750 0.730 0.760 0.750 0.760 92,000 69,400 0.7543 0.219 0.213 0.222 0.219 0.222 315,067 0.2203 0.00%
2005-12-19 0 0.750 0.750 0.760 - - 0 0 - 0.219 0.219 0.222 - - 0 - 0.00%
2005-12-16 0 0.750 0.750 0.780 0.700 0.750 156,000 115,700 0.7417 0.219 0.219 0.228 0.204 0.219 534,244 0.2166 -3.85%
2005-12-15 0 0.780 0.760 0.780 - - 0 0 - 0.228 0.222 0.228 - - 0 - 0.00%
2005-12-14 0 0.780 0.730 0.780 - - 0 0 - 0.228 0.213 0.228 - - 0 - 0.00%
2005-12-13 0 0.780 0.770 0.780 0.780 0.780 70,000 54,600 0.7800 0.228 0.225 0.228 0.228 0.228 239,725 0.2278 0.00%
2005-12-12 0 0.780 0.760 0.780 - - 0 0 - 0.228 0.222 0.228 - - 0 - -1.27%
2005-12-09 0 0.790 0.760 0.790 0.780 0.790 50,000 39,040 0.7808 0.231 0.222 0.231 0.228 0.231 171,232 0.2280 0.00%
2005-12-08 0 0.790 0.760 0.790 0.760 0.790 6,000 4,620 0.7700 0.231 0.222 0.231 0.222 0.231 20,548 0.2248 1.28%
2005-12-07 0 0.780 0.780 0.800 0.780 0.780 70,000 54,600 0.7800 0.228 0.228 0.234 0.228 0.228 239,725 0.2278 5.41%
2005-12-06 0 0.740 0.740 0.770 - - 0 0 - 0.216 0.216 0.225 - - 0 - 1.37%
2005-12-05 0 0.730 0.730 0.800 0.730 0.730 4,000 2,920 0.7300 0.213 0.213 0.234 0.213 0.213 13,699 0.2132 -2.67%
2005-12-02 0 0.750 0.750 0.780 0.750 0.760 86,000 65,300 0.7593 0.219 0.219 0.228 0.219 0.222 294,519 0.2217 -5.06%
2005-12-01 0 0.790 0.770 0.790 0.770 0.790 194,000 150,920 0.7779 0.231 0.225 0.231 0.225 0.231 664,381 0.2272 5.33%
2005-11-30 0 0.750 0.750 0.790 0.750 0.750 50,000 37,500 0.7500 0.219 0.219 0.231 0.219 0.219 171,232 0.2190 0.00%
2005-11-29 0 0.750 0.750 0.790 - - 0 0 - 0.219 0.219 0.231 - - 0 - 0.00%
2005-11-28 0 0.750 0.750 0.790 0.750 0.750 30,000 22,500 0.7500 0.219 0.219 0.231 0.219 0.219 102,739 0.2190 -3.85%
2005-11-25 0 0.780 0.760 0.780 - - 0 0 - 0.228 0.222 0.228 - - 0 - -1.27%
2005-11-24 0 0.790 0.760 0.790 0.750 0.790 220,000 168,200 0.7645 0.231 0.222 0.231 0.219 0.231 753,421 0.2232 0.00%
2005-11-23 0 0.790 0.700 0.790 - - 0 0 - 0.231 0.204 0.231 - - 0 - 0.00%
2005-11-22 0 0.790 0.730 0.790 - - 0 0 - 0.231 0.213 0.231 - - 0 - 0.00%
2005-11-21 0 0.790 0.750 0.790 - - 0 0 - 0.231 0.219 0.231 - - 0 - 0.00%
2005-11-18 0 0.790 0.750 0.800 - - 0 0 - 0.231 0.219 0.234 - - 0 - 0.00%
2005-11-17 0 0.790 0.680 0.790 - - 0 0 - 0.231 0.199 0.231 - - 0 - -2.47%
2005-11-16 0 0.810 0.750 0.810 - - 0 0 - 0.237 0.219 0.237 - - 0 - -1.22%
2005-11-15 0 0.820 0.730 0.820 0.800 0.820 122,000 97,560 0.7997 0.239 0.213 0.239 0.234 0.239 417,806 0.2335 -1.20%
2005-11-14 0 0.830 0.770 0.830 0.770 0.830 50,000 40,240 0.8048 0.242 0.225 0.242 0.225 0.242 171,232 0.2350 6.41%
2005-11-11 0 0.780 0.750 0.800 - - 0 0 - 0.228 0.219 0.234 - - 0 - 0.00%
2005-11-10 0 0.780 0.680 0.780 - - 0 0 - 0.228 0.199 0.228 - - 0 - -2.50%
2005-11-09 0 0.800 0.760 0.800 0.750 0.800 101,617 77,891 0.7665 0.234 0.222 0.234 0.219 0.234 348,002 0.2238 6.67%
2005-11-08 0 0.750 0.700 0.780 - - 0 0 - 0.219 0.204 0.228 - - 0 - 0.00%
2005-11-07 0 0.750 0.680 0.770 - - 0 0 - 0.219 0.199 0.225 - - 0 - 0.00%
2005-11-04 0 0.750 0.690 0.800 - - 0 0 - 0.219 0.201 0.234 - - 0 - 0.00%
2005-11-03 0 0.750 0.730 0.790 - - 0 0 - 0.219 0.213 0.231 - - 0 - 0.00%
2005-11-02 0 0.750 0.730 0.800 0.750 0.750 20,000 15,000 0.7500 0.219 0.213 0.234 0.219 0.219 68,493 0.2190 0.00%
2005-11-01 0 0.750 0.700 0.780 0.750 0.750 40,828 30,546 0.7482 0.219 0.204 0.228 0.219 0.219 139,821 0.2185 0.00%
2005-10-31 0 0.750 0.680 0.780 - - 0 0 - 0.219 0.199 0.228 - - 0 - 0.00%
2005-10-28 0 0.750 0.700 0.760 0.670 0.750 44,000 32,280 0.7336 0.219 0.204 0.222 0.196 0.219 150,684 0.2142 -1.32%
2005-10-27 0 0.760 0.760 0.780 0.730 0.730 70,000 51,100 0.7300 0.222 0.222 0.228 0.213 0.213 239,725 0.2132 4.11%
2005-10-26 0 0.730 0.730 0.780 0.600 0.780 200,000 146,080 0.7304 0.213 0.213 0.228 0.175 0.228 684,929 0.2133 -8.75%
2005-10-25 0 0.800 - 0.800 - - 0 0 - 0.234 - 0.234 - - 0 - 0.00%
2005-10-24 0 0.800 0.750 0.800 - - 0 0 - 0.234 0.219 0.234 - - 0 - 0.00%
2005-10-21 0 0.800 0.750 0.800 - - 0 0 - 0.234 0.219 0.234 - - 0 - 0.00%
2005-10-20 0 0.800 0.760 0.800 - - 0 0 - 0.234 0.222 0.234 - - 0 - -1.23%
2005-10-19 0 0.810 0.710 0.810 - - 0 0 - 0.237 0.207 0.237 - - 0 - 0.00%
2005-10-18 0 0.810 0.760 0.830 0.760 0.810 256,000 196,960 0.7694 0.237 0.222 0.242 0.222 0.237 876,709 0.2247 2.53%
2005-10-17 0 0.790 0.730 0.790 - - 0 0 - 0.231 0.213 0.231 - - 0 - 0.00%
2005-10-14 0 0.790 0.730 0.810 - - 0 0 - 0.231 0.213 0.237 - - 0 - 0.00%
2005-10-13 0 0.790 0.780 0.800 0.780 0.800 196,000 153,740 0.7844 0.231 0.228 0.234 0.228 0.234 671,230 0.2290 0.00%
2005-10-12 0 0.790 0.780 0.790 0.790 0.810 110,000 88,300 0.8027 0.231 0.228 0.231 0.231 0.237 376,711 0.2344 0.00%
2005-10-10 0 0.790 0.790 0.830 0.790 0.810 174,000 140,800 0.8092 0.231 0.231 0.242 0.231 0.237 595,888 0.2363 0.00%
2005-10-07 0 0.790 0.780 0.790 0.700 0.790 44,000 34,320 0.7800 0.231 0.228 0.231 0.204 0.231 150,684 0.2278 0.00%
2005-10-06 0 0.790 0.750 0.820 - - 1,000 700 0.7000 0.231 0.219 0.239 - - 3,425 0.2044 0.00%
2005-10-05 0 0.790 0.790 0.820 0.790 0.790 40,000 31,660 0.7915 0.231 0.231 0.239 0.231 0.231 136,986 0.2311 -1.25%
2005-10-04 0 0.800 0.780 0.800 0.800 0.800 100,000 80,000 0.8000 0.234 0.228 0.234 0.234 0.234 342,464 0.2336 0.00%
2005-10-03 0 0.800 0.790 0.820 0.800 0.800 40,000 32,000 0.8000 0.234 0.231 0.239 0.234 0.234 136,986 0.2336 0.00%
2005-09-30 0 0.800 0.780 0.820 0.800 0.810 1,659,000 1,337,720 0.8063 0.234 0.228 0.239 0.234 0.237 5,681,483 0.2355 0.00%
2005-09-29 0 0.800 0.800 0.830 0.800 0.810 610,000 488,400 0.8007 0.234 0.234 0.242 0.234 0.237 2,089,032 0.2338 -1.23%
2005-09-28 0 0.810 0.800 0.810 0.810 0.810 130,000 105,300 0.8100 0.237 0.234 0.237 0.237 0.237 445,204 0.2365 0.00%
2005-09-27 0 0.810 0.810 0.830 0.810 0.810 76,000 61,560 0.8100 0.237 0.237 0.242 0.237 0.237 260,273 0.2365 0.00%
2005-09-26 0 0.810 0.810 0.840 0.810 0.810 70,000 56,700 0.8100 0.237 0.237 0.245 0.237 0.237 239,725 0.2365 0.00%
2005-09-23 0 0.810 0.810 0.820 0.810 0.820 150,000 122,000 0.8133 0.237 0.237 0.239 0.237 0.239 513,696 0.2375 -1.22%
2005-09-22 0 0.820 0.810 0.830 0.810 0.820 140,000 114,700 0.8193 0.239 0.237 0.242 0.237 0.239 479,450 0.2392 0.00%
2005-09-21 0 0.820 0.820 0.830 0.810 0.820 150,000 122,500 0.8167 0.239 0.239 0.242 0.237 0.239 513,696 0.2385 0.00%
2005-09-20 0 0.820 0.810 0.820 0.820 0.820 250,000 205,000 0.8200 0.239 0.237 0.239 0.239 0.239 856,161 0.2394 1.23%
2005-09-16 0 0.810 0.820 0.830 0.810 0.830 104,000 86,240 0.8292 0.237 0.239 0.242 0.237 0.242 356,163 0.2421 -3.57%
2005-09-15 0 0.840 0.830 0.840 0.820 0.840 90,000 74,380 0.8264 0.245 0.242 0.245 0.239 0.245 308,218 0.2413 2.44%
2005-09-14 0 0.820 0.820 0.840 0.820 0.820 130,000 106,600 0.8200 0.239 0.239 0.245 0.239 0.239 445,204 0.2394 0.00%
2005-09-13 0 0.820 0.820 0.840 0.820 0.830 32,000 26,440 0.8263 0.239 0.239 0.245 0.239 0.242 109,589 0.2413 -2.38%
2005-09-12 0 0.840 0.820 0.840 - - 0 0 - 0.245 0.239 0.245 - - 0 - 0.00%
2005-09-09 0 0.840 0.830 0.840 - - 40,000 33,200 0.8300 0.245 0.242 0.245 - - 136,986 0.2424 -1.18%
2005-09-08 0 0.850 0.820 0.850 0.820 0.850 180,000 149,400 0.8300 0.248 0.239 0.248 0.239 0.248 616,436 0.2424 1.19%
2005-09-07 0 0.840 0.830 0.840 0.800 0.840 70,000 58,260 0.8323 0.245 0.242 0.245 0.234 0.245 239,725 0.2430 1.20%
2005-09-06 0 0.830 0.830 0.840 0.830 0.830 90,000 74,700 0.8300 0.242 0.242 0.245 0.242 0.242 308,218 0.2424 1.22%
2005-09-05 0 0.820 0.820 0.840 0.820 0.820 166,000 136,120 0.8200 0.239 0.239 0.245 0.239 0.239 568,491 0.2394 -1.20%
2005-09-02 0 0.830 0.820 0.830 0.830 0.830 270,000 224,100 0.8300 0.242 0.239 0.242 0.242 0.242 924,654 0.2424 0.00%
2005-09-01 0 0.830 0.820 0.830 0.820 0.830 348,000 286,360 0.8229 0.242 0.239 0.242 0.239 0.242 1,191,776 0.2403 0.00%
2005-08-31 0 0.830 0.830 0.840 0.820 0.830 2,850,000 2,354,500 0.8261 0.242 0.242 0.245 0.239 0.242 9,760,233 0.2412 0.00%
2005-08-30 0 0.830 0.830 0.860 0.830 0.830 150,000 124,500 0.8300 0.242 0.242 0.251 0.242 0.242 513,696 0.2424 2.47%
2005-08-29 0 0.810 0.810 0.820 0.800 0.820 302,000 243,260 0.8055 0.237 0.237 0.239 0.234 0.239 1,034,242 0.2352 2.53%
2005-08-26 0 0.790 0.790 0.820 0.790 0.790 10,000 7,900 0.7900 0.231 0.231 0.239 0.231 0.231 34,246 0.2307 -3.66%
2005-08-25 0 0.820 0.790 0.830 0.790 0.820 192,000 155,080 0.8077 0.239 0.231 0.242 0.231 0.239 657,531 0.2359 1.23%
2005-08-24 0 0.810 0.780 0.790 0.790 0.810 840,000 665,200 0.7919 0.237 0.228 0.231 0.231 0.237 2,876,700 0.2312 2.53%
2005-08-23 0 0.790 0.780 0.810 0.790 0.820 360,000 288,800 0.8022 0.231 0.228 0.237 0.231 0.239 1,232,872 0.2342 -3.66%
2005-08-22 0 0.820 0.800 0.830 0.820 0.820 58,000 47,360 0.8166 0.239 0.234 0.242 0.239 0.239 198,629 0.2384 2.76%
2005-08-19 0 0.820 0.810 0.830 0.820 0.830 40,000 33,100 0.8275 0.233 0.230 0.236 0.233 0.236 140,762 0.2351 -1.20%
2005-08-18 0 0.830 0.810 0.850 0.800 0.850 340,000 276,800 0.8141 0.236 0.230 0.242 0.227 0.242 1,196,479 0.2313 0.00%
2005-08-17 0 0.830 0.830 0.840 0.800 0.840 140,000 114,800 0.8200 0.236 0.236 0.239 0.227 0.239 492,668 0.2330 -1.19%
2005-08-16 0 0.840 0.820 0.840 0.820 0.840 138,000 114,160 0.8272 0.239 0.233 0.239 0.233 0.239 485,630 0.2351 2.44%
2005-08-15 0 0.820 0.820 0.840 0.820 0.830 86,000 70,820 0.8235 0.233 0.233 0.239 0.233 0.236 302,639 0.2340 -1.20%
2005-08-12 0 0.830 0.820 0.830 - - 0 0 - 0.236 0.233 0.236 - - 0 - 0.00%
2005-08-11 0 0.830 0.810 0.850 0.810 0.830 154,000 127,700 0.8292 0.236 0.230 0.242 0.230 0.236 541,935 0.2356 0.00%
2005-08-10 0 0.830 0.830 0.850 0.830 0.850 30,000 25,100 0.8367 0.236 0.236 0.242 0.236 0.242 105,572 0.2378 1.22%
2005-08-09 0 0.820 0.820 0.850 0.820 0.850 150,000 124,660 0.8311 0.233 0.233 0.242 0.233 0.242 527,859 0.2362 -1.20%
2005-08-08 0 0.830 0.830 0.860 0.830 0.830 52,000 43,160 0.8300 0.236 0.236 0.244 0.236 0.236 182,991 0.2359 0.00%
2005-08-05 0 0.830 0.830 0.850 0.830 0.840 56,000 46,640 0.8329 0.236 0.236 0.242 0.236 0.239 197,067 0.2367 -1.19%
2005-08-04 0 0.840 0.840 0.850 0.830 0.840 94,000 78,420 0.8343 0.239 0.239 0.242 0.236 0.239 330,791 0.2371 1.20%
2005-08-03 0 0.830 0.830 0.840 0.830 0.830 566,000 469,780 0.8300 0.236 0.236 0.239 0.236 0.236 1,991,786 0.2359 0.00%
2005-08-02 0 0.830 0.830 0.840 0.830 0.840 84,800 70,852 0.8355 0.236 0.236 0.239 0.236 0.239 298,416 0.2374 -2.35%
2005-08-01 0 0.850 0.840 0.850 0.830 0.850 293,200 244,960 0.8355 0.242 0.239 0.242 0.236 0.242 1,031,787 0.2374 2.41%
2005-07-29 0 0.830 0.830 0.840 0.830 0.830 150,033 124,526 0.8300 0.236 0.236 0.239 0.236 0.236 527,975 0.2359 0.00%
2005-07-28 0 0.830 0.830 0.840 0.830 0.830 162,000 134,460 0.8300 0.236 0.236 0.239 0.236 0.236 570,087 0.2359 0.00%
2005-07-27 0 0.830 0.830 0.840 0.830 0.840 148,000 123,320 0.8332 0.236 0.236 0.239 0.236 0.239 520,820 0.2368 0.00%
2005-07-26 0 0.830 0.830 0.840 0.830 0.830 14,000 11,660 0.8329 0.236 0.236 0.239 0.236 0.236 49,267 0.2367 0.00%
2005-07-25 0 0.830 0.830 0.840 0.830 0.830 214,000 177,620 0.8300 0.236 0.236 0.239 0.236 0.236 753,078 0.2359 1.22%
2005-07-22 0 0.820 0.820 0.840 0.820 0.820 166,000 136,120 0.8200 0.233 0.233 0.239 0.233 0.233 584,163 0.2330 -2.38%
2005-07-21 0 0.840 0.830 0.860 0.840 0.840 50,000 42,000 0.8400 0.239 0.236 0.244 0.239 0.239 175,953 0.2387 -2.33%
2005-07-20 0 0.860 0.860 0.870 0.840 0.840 102,000 85,680 0.8400 0.244 0.244 0.247 0.239 0.239 358,944 0.2387 0.00%
2005-07-19 0 0.860 0.840 0.860 0.860 0.880 286,000 250,200 0.8748 0.244 0.239 0.244 0.244 0.250 1,006,450 0.2486 -3.37%
2005-07-18 0 0.890 0.840 0.890 0.840 0.890 270,000 230,600 0.8541 0.253 0.239 0.253 0.239 0.253 950,145 0.2427 0.00%
2005-07-15 0 0.890 0.840 0.890 0.830 0.890 570,000 478,360 0.8392 0.253 0.239 0.253 0.236 0.253 2,005,862 0.2385 2.30%
2005-07-14 0 0.870 0.870 0.890 0.850 0.850 100,000 85,000 0.8500 0.247 0.247 0.253 0.242 0.242 351,906 0.2415 -3.33%
2005-07-13 0 0.900 0.870 0.900 0.850 0.900 126,033 109,807 0.8713 0.256 0.247 0.256 0.242 0.256 443,517 0.2476 0.00%
2005-07-12 0 0.900 0.860 1.000 0.850 0.900 226,012 196,310 0.8686 0.256 0.244 0.284 0.242 0.256 795,349 0.2468 7.14%
2005-07-11 0 0.840 0.840 0.850 0.830 0.850 282,000 237,800 0.8433 0.239 0.239 0.242 0.236 0.242 992,374 0.2396 -1.18%
2005-07-08 0 0.850 0.830 0.850 0.820 0.850 190,000 158,560 0.8345 0.242 0.236 0.242 0.233 0.242 668,621 0.2371 0.00%
2005-07-07 0 0.850 0.830 0.850 0.820 0.850 264,000 219,620 0.8319 0.242 0.236 0.242 0.233 0.242 929,031 0.2364 2.41%
2005-07-06 0 0.830 0.830 0.850 0.830 0.840 410,000 340,800 0.8312 0.236 0.236 0.242 0.236 0.239 1,442,813 0.2362 -2.35%
2005-07-05 0 0.850 0.850 0.860 0.840 0.850 220,000 186,700 0.8486 0.242 0.242 0.244 0.239 0.242 774,192 0.2412 1.19%
2005-07-04 0 0.840 0.840 0.870 0.840 0.840 150,000 126,000 0.8400 0.239 0.239 0.247 0.239 0.239 527,859 0.2387 -1.18%
2005-06-30 0 0.850 0.850 0.860 0.820 0.860 860,000 723,000 0.8407 0.242 0.242 0.244 0.233 0.244 3,026,389 0.2389 1.19%
2005-06-29 0 0.840 0.830 0.850 0.830 0.840 130,000 108,200 0.8323 0.239 0.236 0.242 0.236 0.239 457,477 0.2365 2.44%
2005-06-28 0 0.820 0.820 0.830 0.820 0.830 160,000 132,700 0.8294 0.233 0.233 0.236 0.233 0.236 563,049 0.2357 0.00%
2005-06-27 0 0.820 0.820 0.850 0.820 0.820 20,000 16,400 0.8200 0.233 0.233 0.242 0.233 0.233 70,381 0.2330 0.00%
2005-06-24 0 0.820 0.820 0.830 0.820 0.830 28,000 23,140 0.8264 0.233 0.233 0.236 0.233 0.236 98,534 0.2348 -3.53%
2005-06-23 0 0.850 0.830 0.850 0.840 0.850 184,000 154,660 0.8405 0.242 0.236 0.242 0.239 0.242 647,506 0.2389 -1.16%
2005-06-22 0 0.860 0.860 0.870 0.820 0.860 1,104,000 922,640 0.8357 0.244 0.244 0.247 0.233 0.244 3,885,039 0.2375 4.88%
2005-06-21 0 0.820 0.810 0.820 0.810 0.820 220,000 179,100 0.8141 0.233 0.230 0.233 0.230 0.233 774,192 0.2313 -1.20%
2005-06-20 0 0.830 0.830 0.840 0.820 0.840 216,000 178,600 0.8269 0.236 0.236 0.239 0.233 0.239 760,116 0.2350 0.00%
2005-06-17 0 0.830 0.830 0.840 0.820 0.830 422,000 349,780 0.8289 0.236 0.236 0.239 0.233 0.236 1,485,042 0.2355 -1.19%
2005-06-16 0 0.840 0.830 0.840 0.830 0.840 670,000 559,300 0.8348 0.239 0.236 0.239 0.236 0.239 2,357,768 0.2372 1.20%
2005-06-15 0 0.830 0.830 0.840 0.810 0.810 20,000 16,200 0.8100 0.236 0.236 0.239 0.230 0.230 70,381 0.2302 -2.35%
2005-06-14 0 0.850 0.840 0.870 0.850 0.860 340,000 290,000 0.8529 0.242 0.239 0.247 0.242 0.244 1,196,479 0.2424 -1.16%
2005-06-13 0 0.860 0.850 0.870 0.860 0.880 24,000 20,720 0.8633 0.244 0.242 0.247 0.244 0.250 84,457 0.2453 -1.15%
2005-06-10 0 0.870 0.870 0.890 - - 0 0 - 0.247 0.247 0.253 - - 0 - 0.00%
2005-06-09 0 0.870 0.860 0.890 0.870 0.870 20,000 17,400 0.8700 0.247 0.244 0.253 0.247 0.247 70,381 0.2472 -1.14%
2005-06-08 0 0.880 0.860 0.890 - - 0 0 - 0.250 0.244 0.253 - - 0 - 0.00%
2005-06-07 0 0.880 0.850 0.880 0.890 0.890 51,050 45,340 0.8881 0.250 0.242 0.250 0.253 0.253 179,648 0.2524 -3.30%
2005-06-06 0 0.910 0.890 0.910 0.900 0.910 84,000 76,360 0.9090 0.259 0.253 0.259 0.256 0.259 295,601 0.2583 1.11%
2005-06-03 0 0.900 0.890 0.920 0.860 0.900 268,000 233,200 0.8701 0.256 0.253 0.261 0.244 0.256 943,107 0.2473 4.65%
2005-06-02 0 0.860 0.860 0.880 0.860 0.860 16,000 13,760 0.8600 0.244 0.244 0.250 0.244 0.244 56,305 0.2444 0.00%
2005-06-01 0 0.860 0.860 0.880 0.860 0.880 110,000 96,120 0.8738 0.244 0.244 0.250 0.244 0.250 387,096 0.2483 -3.37%
2005-05-31 0 0.890 0.880 0.900 0.880 0.890 190,000 167,400 0.8811 0.253 0.250 0.256 0.250 0.253 668,621 0.2504 1.14%
2005-05-30 0 0.880 0.860 0.880 0.860 0.880 44,000 38,040 0.8645 0.250 0.244 0.250 0.244 0.250 154,838 0.2457 1.15%
2005-05-27 0 0.870 0.860 0.880 0.860 0.870 240,000 207,400 0.8642 0.247 0.244 0.250 0.244 0.247 844,574 0.2456 0.00%
2005-05-26 0 0.870 0.860 0.880 0.840 0.870 192,000 164,480 0.8567 0.247 0.244 0.250 0.239 0.247 675,659 0.2434 1.16%
2005-05-25 0 0.860 0.860 0.880 0.850 0.870 60,000 51,600 0.8600 0.244 0.244 0.250 0.242 0.247 211,143 0.2444 -1.15%
2005-05-24 0 0.870 0.860 0.880 - - 0 0 - 0.247 0.244 0.250 - - 0 - 0.00%
2005-05-23 0 0.870 0.870 0.880 0.860 0.880 148,000 129,340 0.8739 0.247 0.247 0.250 0.244 0.250 520,820 0.2483 -1.14%
2005-05-20 0 0.880 0.880 0.900 0.880 0.900 172,000 151,760 0.8823 0.250 0.250 0.256 0.250 0.256 605,278 0.2507 0.00%
2005-05-19 0 0.880 0.860 0.900 0.850 0.900 358,000 307,860 0.8599 0.250 0.244 0.256 0.242 0.256 1,259,822 0.2444 1.15%
2005-05-18 0 0.870 0.860 0.880 0.870 0.880 76,000 66,520 0.8753 0.247 0.244 0.250 0.247 0.250 267,448 0.2487 0.00%
2005-05-17 0 0.870 0.870 0.900 0.830 0.870 288,000 246,320 0.8553 0.247 0.247 0.256 0.236 0.247 1,013,488 0.2430 -7.45%
2005-05-13 0 0.940 0.900 0.940 0.930 0.940 210,000 196,640 0.9364 0.267 0.256 0.267 0.264 0.267 739,002 0.2661 -3.09%
2005-05-12 0 0.970 0.950 0.970 0.940 0.970 190,000 181,200 0.9537 0.276 0.270 0.276 0.267 0.276 668,621 0.2710 0.00%
2005-05-11 0 0.970 0.950 0.970 - - 0 0 - 0.276 0.270 0.276 - - 0 - 0.00%
2005-05-10 0 0.970 0.960 0.970 0.960 0.980 258,000 249,400 0.9667 0.276 0.273 0.276 0.273 0.278 907,917 0.2747 0.00%
2005-05-09 0 0.970 0.960 0.970 0.960 0.980 256,000 247,820 0.9680 0.276 0.273 0.276 0.273 0.278 900,879 0.2751 0.00%
2005-05-06 0 0.970 0.970 0.980 0.970 0.980 258,000 252,580 0.9790 0.276 0.276 0.278 0.276 0.278 907,917 0.2782 -1.02%
2005-05-05 0 0.980 0.970 0.990 0.980 0.990 150,000 148,000 0.9867 0.278 0.276 0.281 0.278 0.281 527,859 0.2804 0.00%
2005-05-04 0 0.980 0.980 1.000 0.980 0.980 322,000 315,560 0.9800 0.278 0.278 0.284 0.278 0.278 1,133,136 0.2785 0.00%
2005-05-03 0 0.980 0.980 0.990 0.980 0.990 152,000 149,460 0.9833 0.278 0.278 0.281 0.278 0.281 534,897 0.2794 -1.01%
2005-04-29 0 0.990 0.980 0.990 0.980 0.990 282,000 276,380 0.9801 0.281 0.278 0.281 0.278 0.281 992,374 0.2785 0.00%
2005-04-28 0 0.990 0.990 1.000 0.990 0.990 30,000 29,700 0.9900 0.281 0.281 0.284 0.281 0.281 105,572 0.2813 1.02%
2005-04-27 0 0.980 0.980 1.010 0.980 0.990 130,000 128,400 0.9877 0.278 0.278 0.287 0.278 0.281 457,477 0.2807 -2.00%
2005-04-26 0 1.000 1.000 1.030 0.990 1.000 200,000 198,960 0.9948 0.284 0.284 0.293 0.281 0.284 703,811 0.2827 1.01%
2005-04-25 0 0.990 0.980 0.990 0.980 1.000 118,000 116,840 0.9902 0.281 0.278 0.281 0.278 0.284 415,249 0.2814 1.02%
2005-04-22 0 0.980 0.980 1.000 0.980 0.990 40,000 39,400 0.9850 0.278 0.278 0.284 0.278 0.281 140,762 0.2799 0.00%
2005-04-21 0 0.980 0.980 0.990 0.980 0.990 86,000 84,800 0.9860 0.278 0.278 0.281 0.278 0.281 302,639 0.2802 0.00%
2005-04-20 0 0.980 0.980 1.000 0.980 0.990 274,000 270,560 0.9874 0.278 0.278 0.284 0.278 0.281 964,222 0.2806 -1.01%
2005-04-19 0 0.990 0.990 1.000 0.990 1.000 216,000 213,940 0.9905 0.281 0.281 0.284 0.281 0.284 760,116 0.2815 1.02%
2005-04-18 0 0.980 0.980 0.990 0.980 1.000 192,000 188,560 0.9821 0.278 0.278 0.281 0.278 0.284 675,659 0.2791 0.00%
2005-04-15 0 0.980 0.980 1.000 0.980 0.990 60,000 59,200 0.9867 0.278 0.278 0.284 0.278 0.281 211,143 0.2804 -1.01%
2005-04-14 0 0.990 0.990 1.000 0.990 0.990 130,000 128,700 0.9900 0.281 0.281 0.284 0.281 0.281 457,477 0.2813 0.00%
2005-04-13 0 0.990 0.990 1.000 0.990 0.990 73,050 72,278 0.9894 0.281 0.281 0.284 0.281 0.281 257,067 0.2812 -1.00%
2005-04-12 0 1.000 0.990 1.010 0.990 1.000 274,000 273,960 0.9999 0.284 0.281 0.287 0.281 0.284 964,222 0.2841 1.01%
2005-04-11 0 0.990 0.990 1.010 0.990 1.020 42,000 42,420 1.0100 0.281 0.281 0.287 0.281 0.290 147,800 0.2870 -1.00%
2005-04-08 0 1.000 1.000 1.010 0.990 1.000 234,000 232,680 0.9944 0.284 0.284 0.287 0.281 0.284 823,459 0.2826 0.00%
2005-04-07 0 1.000 0.990 1.010 1.000 1.000 110,000 110,000 1.0000 0.284 0.281 0.287 0.284 0.284 387,096 0.2842 0.00%
2005-04-06 0 1.000 1.000 1.030 1.000 1.030 140,000 140,300 1.0021 0.284 0.284 0.293 0.284 0.293 492,668 0.2848 -0.99%
2005-04-04 0 1.010 1.000 1.010 1.010 1.030 140,000 143,200 1.0229 0.287 0.284 0.287 0.287 0.293 492,668 0.2907 0.00%
2005-04-01 0 1.010 1.000 1.030 1.000 1.050 163,163 165,068 1.0117 0.287 0.284 0.293 0.284 0.298 574,180 0.2875 2.02%
2005-03-31 0 0.990 0.980 0.990 0.990 1.000 236,000 233,900 0.9911 0.281 0.278 0.281 0.281 0.284 830,497 0.2816 0.00%
2005-03-30 0 0.990 0.980 0.990 0.980 0.990 218,000 214,220 0.9827 0.281 0.278 0.281 0.278 0.281 767,154 0.2792 0.00%
2005-03-29 0 0.990 0.990 1.000 0.980 0.990 140,000 138,300 0.9879 0.281 0.281 0.284 0.278 0.281 492,668 0.2807 -1.00%
2005-03-24 0 1.000 1.000 1.010 1.000 1.010 228,000 228,720 1.0032 0.284 0.284 0.287 0.284 0.287 802,345 0.2851 -0.99%
2005-03-23 0 1.010 1.010 1.020 1.000 1.010 283,050 285,199 1.0076 0.287 0.287 0.290 0.284 0.287 996,069 0.2863 -0.98%
2005-03-22 0 1.020 1.020 1.030 1.020 1.020 290,066 295,865 1.0200 0.290 0.290 0.293 0.290 0.290 1,020,759 0.2898 0.00%
2005-03-21 0 1.020 1.020 1.030 1.010 1.020 170,000 172,700 1.0159 0.290 0.290 0.293 0.287 0.290 598,240 0.2887 0.00%
2005-03-18 0 1.020 1.020 1.030 1.010 1.020 118,000 120,260 1.0192 0.290 0.290 0.293 0.287 0.290 415,249 0.2896 0.99%
2005-03-17 0 1.010 1.000 1.010 1.010 1.020 724,000 735,020 1.0152 0.287 0.284 0.287 0.287 0.290 2,547,797 0.2885 -0.98%
2005-03-16 0 1.020 1.010 1.020 1.020 1.030 366,000 375,080 1.0248 0.290 0.287 0.290 0.290 0.293 1,287,975 0.2912 0.00%
2005-03-15 0 1.020 1.020 1.030 1.020 1.030 230,000 236,600 1.0287 0.290 0.290 0.293 0.290 0.293 809,383 0.2923 0.00%
2005-03-14 0 1.020 1.020 1.030 1.020 1.020 140,000 142,800 1.0200 0.290 0.290 0.293 0.290 0.290 492,668 0.2899 -0.97%
2005-03-11 0 1.030 1.020 1.030 1.020 1.030 172,000 176,240 1.0247 0.293 0.290 0.293 0.290 0.293 605,278 0.2912 0.00%
2005-03-10 0 1.030 1.020 1.030 1.020 1.030 270,000 276,600 1.0244 0.293 0.290 0.293 0.290 0.293 950,145 0.2911 0.00%
2005-03-09 0 1.030 1.030 1.040 1.020 1.040 184,000 190,120 1.0333 0.293 0.293 0.296 0.290 0.296 647,506 0.2936 0.98%
2005-03-08 0 1.020 1.020 1.040 1.020 1.020 162,000 165,240 1.0200 0.290 0.290 0.296 0.290 0.290 570,087 0.2899 0.00%
2005-03-07 0 1.020 1.020 1.030 1.020 1.040 162,000 166,240 1.0262 0.290 0.290 0.293 0.290 0.296 570,087 0.2916 0.00%
2005-03-04 0 1.020 1.020 1.030 1.020 1.030 194,000 199,520 1.0285 0.290 0.290 0.293 0.290 0.293 682,697 0.2923 0.00%
2005-03-03 0 1.020 1.020 1.030 1.020 1.030 246,000 252,120 1.0249 0.290 0.290 0.293 0.290 0.293 865,688 0.2912 -0.97%
2005-03-02 0 1.030 1.030 1.040 1.030 1.040 416,000 429,980 1.0336 0.293 0.293 0.296 0.293 0.296 1,463,928 0.2937 -0.96%
2005-03-01 0 1.040 1.030 1.040 1.030 1.040 488,000 505,380 1.0356 0.296 0.293 0.296 0.293 0.296 1,717,300 0.2943 0.00%
2005-02-28 0 1.040 1.040 1.050 1.040 1.060 702,000 731,080 1.0414 0.296 0.296 0.298 0.296 0.301 2,470,378 0.2959 -0.95%
2005-02-25 0 1.050 1.040 1.050 1.040 1.060 908,000 952,960 1.0495 0.298 0.296 0.298 0.296 0.301 3,195,304 0.2982 0.96%
2005-02-24 0 1.040 1.040 1.050 1.030 1.060 1,180,000 1,227,600 1.0403 0.296 0.296 0.298 0.293 0.301 4,152,487 0.2956 0.00%
2005-02-23 0 1.040 1.030 1.050 1.040 1.050 452,000 471,200 1.0425 0.296 0.293 0.298 0.296 0.298 1,590,614 0.2962 -1.89%
2005-02-22 0 1.060 1.060 1.070 1.020 1.060 1,530,000 1,584,820 1.0358 0.301 0.301 0.304 0.290 0.301 5,384,157 0.2943 -1.85%
2005-02-21 0 1.080 1.080 1.090 1.080 1.100 106,000 115,080 1.0857 0.307 0.307 0.310 0.307 0.313 373,020 0.3085 -0.92%
2005-02-18 0 1.090 1.090 1.110 1.050 1.100 348,000 376,520 1.0820 0.310 0.310 0.315 0.298 0.313 1,224,632 0.3075 2.83%
2005-02-17 0 1.060 1.060 1.070 1.030 1.060 142,000 148,740 1.0475 0.301 0.301 0.304 0.293 0.301 499,706 0.2977 3.92%
2005-02-16 0 1.020 1.020 1.030 1.020 1.030 460,057 473,156 1.0285 0.290 0.290 0.293 0.290 0.293 1,618,967 0.2923 0.00%
2005-02-15 0 1.020 1.020 1.030 1.020 1.020 204,000 208,080 1.0200 0.290 0.290 0.293 0.290 0.290 717,888 0.2899 0.00%
2005-02-14 0 1.020 1.020 1.030 1.020 1.030 174,000 178,120 1.0237 0.290 0.290 0.293 0.290 0.293 612,316 0.2909 -0.97%
2005-02-08 0 1.030 1.020 1.030 1.020 1.030 190,000 194,500 1.0237 0.293 0.290 0.293 0.290 0.293 668,621 0.2909 0.00%
2005-02-07 0 1.030 1.010 1.030 1.020 1.030 171,545 174,968 1.0200 0.293 0.287 0.293 0.290 0.293 603,677 0.2898 0.98%
2005-02-04 0 1.020 1.010 1.030 1.020 1.030 170,000 173,800 1.0224 0.290 0.287 0.293 0.290 0.293 598,240 0.2905 -0.97%
2005-02-03 0 1.030 1.020 1.040 1.020 1.030 150,000 153,500 1.0233 0.293 0.290 0.296 0.290 0.293 527,859 0.2908 -0.96%
2005-02-02 0 1.040 1.030 1.050 1.020 1.040 202,000 206,740 1.0235 0.296 0.293 0.298 0.290 0.296 710,849 0.2908 0.97%
2005-02-01 0 1.030 1.020 1.040 1.020 1.050 418,000 431,600 1.0325 0.293 0.290 0.296 0.290 0.298 1,470,966 0.2934 0.98%
2005-01-31 0 1.020 1.010 1.020 1.010 1.030 244,000 249,020 1.0206 0.290 0.287 0.290 0.287 0.293 858,650 0.2900 0.00%
2005-01-28 0 1.020 1.020 1.030 1.010 1.020 376,000 382,960 1.0185 0.290 0.290 0.293 0.287 0.290 1,323,165 0.2894 -0.97%
2005-01-27 0 1.030 1.020 1.030 1.020 1.030 188,000 191,880 1.0206 0.293 0.290 0.293 0.290 0.293 661,583 0.2900 0.98%
2005-01-26 0 1.020 1.010 1.030 1.010 1.020 474,000 483,380 1.0198 0.290 0.287 0.293 0.287 0.290 1,668,033 0.2898 -0.97%
2005-01-25 0 1.030 1.020 1.030 1.020 1.030 254,000 260,800 1.0268 0.293 0.290 0.293 0.290 0.293 893,840 0.2918 1.98%
2005-01-24 0 1.010 1.010 1.020 1.010 1.010 40,000 40,400 1.0100 0.287 0.287 0.290 0.287 0.287 140,762 0.2870 -0.98%
2005-01-21 0 1.020 1.010 1.030 1.020 1.020 122,000 124,440 1.0200 0.290 0.287 0.293 0.290 0.290 429,325 0.2899 -1.92%
2005-01-20 0 1.040 1.020 1.040 1.020 1.040 250,000 255,820 1.0233 0.296 0.290 0.296 0.290 0.296 879,764 0.2908 1.96%
2005-01-19 0 1.020 1.020 1.040 1.020 1.020 200,000 204,000 1.0200 0.290 0.290 0.296 0.290 0.290 703,811 0.2899 0.00%
2005-01-18 0 1.020 1.010 1.020 1.000 1.020 158,000 159,120 1.0071 0.290 0.287 0.290 0.284 0.290 556,011 0.2862 2.00%
2005-01-17 0 1.000 1.000 1.010 1.000 1.010 216,000 216,400 1.0019 0.284 0.284 0.287 0.284 0.287 760,116 0.2847 1.01%
2005-01-14 0 0.990 0.990 1.000 0.990 1.000 702,000 698,040 0.9944 0.281 0.281 0.284 0.281 0.284 2,470,378 0.2826 -1.00%
2005-01-13 0 1.000 1.000 1.010 1.000 1.010 300,000 300,700 1.0023 0.284 0.284 0.287 0.284 0.287 1,055,717 0.2848 -0.99%
2005-01-12 0 1.010 1.010 1.020 1.000 1.020 362,000 366,140 1.0114 0.287 0.287 0.290 0.284 0.290 1,273,899 0.2874 0.00%
2005-01-11 0 1.010 1.000 1.010 0.990 1.010 500,000 502,100 1.0042 0.287 0.284 0.287 0.281 0.287 1,759,528 0.2854 0.00%
2005-01-10 0 1.010 1.000 1.020 1.010 1.020 420,000 425,300 1.0126 0.287 0.284 0.290 0.287 0.290 1,478,004 0.2878 -1.94%
2005-01-07 0 1.030 1.010 1.030 1.010 1.040 990,000 1,011,260 1.0215 0.293 0.287 0.293 0.287 0.296 3,483,866 0.2903 0.98%
2005-01-06 0 1.020 1.020 1.030 1.010 1.030 528,000 538,660 1.0202 0.290 0.290 0.293 0.287 0.293 1,858,062 0.2899 -0.97%
2005-01-05 0 1.030 1.020 1.030 1.010 1.040 998,000 1,022,460 1.0245 0.293 0.290 0.293 0.287 0.296 3,512,019 0.2911 -0.96%
2005-01-04 0 1.040 1.040 1.050 1.030 1.040 660,000 685,600 1.0388 0.296 0.296 0.298 0.293 0.296 2,322,577 0.2952 -0.95%
2005-01-03 0 1.050 1.040 1.050 1.030 1.050 184,000 190,900 1.0375 0.298 0.296 0.298 0.293 0.298 647,506 0.2948 0.96%
2004-12-31 0 1.040 1.040 1.050 1.030 1.060 156,000 162,460 1.0414 0.296 0.296 0.298 0.293 0.301 548,973 0.2959 0.00%
2004-12-30 0 1.040 1.030 1.050 1.010 1.040 510,523 529,573 1.0373 0.296 0.293 0.298 0.287 0.296 1,796,559 0.2948 1.96%
2004-12-29 0 1.020 1.010 1.020 1.010 1.020 430,000 436,100 1.0142 0.290 0.287 0.290 0.287 0.290 1,513,194 0.2882 0.99%
2004-12-28 0 1.010 1.010 1.020 0.990 1.010 378,000 378,400 1.0011 0.287 0.287 0.290 0.281 0.287 1,330,203 0.2845 1.00%
2004-12-24 0 1.000 1.000 1.010 0.990 1.010 238,000 237,180 0.9966 0.284 0.284 0.287 0.281 0.287 837,536 0.2832 0.00%
2004-12-23 0 1.000 1.000 1.010 0.950 1.060 2,892,000 2,884,480 0.9974 0.284 0.284 0.287 0.270 0.301 10,177,112 0.2834 -9.09%
2004-12-22 0 1.100 1.090 1.110 1.060 1.110 864,000 940,440 1.0885 0.313 0.310 0.315 0.301 0.315 3,040,465 0.3093 4.76%
2004-12-21 0 1.050 1.050 1.060 1.050 1.150 1,722,095 1,887,162 1.0959 0.298 0.298 0.301 0.298 0.327 6,060,150 0.3114 -7.89%
2004-12-20 0 1.140 1.130 1.140 1.140 1.150 390,000 446,700 1.1454 0.324 0.321 0.324 0.324 0.327 1,372,432 0.3255 0.00%
2004-12-17 0 1.140 1.140 1.150 1.140 1.150 320,000 365,800 1.1431 0.324 0.324 0.327 0.324 0.327 1,126,098 0.3248 0.00%
2004-12-16 0 1.140 1.140 1.150 1.140 1.140 284,000 323,760 1.1400 0.324 0.324 0.327 0.324 0.324 999,412 0.3240 -0.87%
2004-12-15 0 1.150 1.140 1.150 1.140 1.150 212,000 242,780 1.1452 0.327 0.324 0.327 0.324 0.327 746,040 0.3254 1.77%
2004-12-14 0 1.130 1.130 1.140 1.130 1.140 240,000 272,600 1.1358 0.321 0.321 0.324 0.321 0.324 844,574 0.3228 -0.88%
2004-12-13 0 1.140 1.130 1.140 1.130 1.140 282,000 319,860 1.1343 0.324 0.321 0.324 0.321 0.324 992,374 0.3223 0.00%
2004-12-10 0 1.140 1.130 1.140 1.130 1.140 440,000 500,260 1.1370 0.324 0.321 0.324 0.321 0.324 1,548,385 0.3231 -0.87%
2004-12-09 0 1.150 1.140 1.160 1.140 1.160 140,000 161,200 1.1514 0.327 0.324 0.330 0.324 0.330 492,668 0.3272 0.88%
2004-12-08 0 1.140 1.140 1.150 1.140 1.150 454,000 519,000 1.1432 0.324 0.324 0.327 0.324 0.327 1,597,652 0.3249 -0.87%
2004-12-07 0 1.150 1.140 1.150 1.140 1.160 866,000 993,780 1.1476 0.327 0.324 0.327 0.324 0.330 3,047,503 0.3261 -0.86%
2004-12-06 0 1.160 1.160 1.180 1.160 1.190 772,000 907,460 1.1755 0.330 0.330 0.335 0.330 0.338 2,716,712 0.3340 -1.69%
2004-12-03 0 1.180 1.170 1.180 1.180 1.190 461,000 545,280 1.1828 0.335 0.332 0.335 0.335 0.338 1,622,285 0.3361 0.00%
2004-12-02 0 1.180 1.180 1.190 1.180 1.190 566,000 670,140 1.1840 0.335 0.335 0.338 0.335 0.338 1,991,786 0.3365 0.00%
2004-12-01 0 1.180 1.180 1.190 1.180 1.190 464,000 549,140 1.1835 0.335 0.335 0.338 0.335 0.338 1,632,842 0.3363 -1.67%
2004-11-30 0 1.200 1.190 1.200 1.190 1.200 218,000 260,220 1.1937 0.341 0.338 0.341 0.338 0.341 767,154 0.3392 0.00%
2004-11-29 0 1.200 1.200 1.210 1.200 1.210 534,000 641,900 1.2021 0.341 0.341 0.344 0.341 0.344 1,879,176 0.3416 0.84%
2004-11-26 0 1.190 1.190 1.200 1.190 1.220 894,000 1,078,000 1.2058 0.338 0.338 0.341 0.338 0.347 3,146,037 0.3427 0.00%
2004-11-25 0 1.190 1.190 1.200 1.190 1.220 686,841 826,836 1.2038 0.338 0.338 0.341 0.338 0.347 2,417,032 0.3421 -0.83%
2004-11-24 0 1.200 1.180 1.210 1.180 1.200 758,000 901,320 1.1891 0.341 0.335 0.344 0.335 0.341 2,667,445 0.3379 2.56%
2004-11-23 0 1.170 1.160 1.170 1.160 1.180 330,000 385,340 1.1677 0.332 0.330 0.332 0.330 0.335 1,161,289 0.3318 0.00%
2004-11-22 0 1.170 1.160 1.170 1.160 1.180 584,000 682,500 1.1687 0.332 0.330 0.332 0.330 0.335 2,055,129 0.3321 0.00%
2004-11-19 0 1.170 1.170 1.180 1.170 1.190 642,000 754,580 1.1754 0.332 0.332 0.335 0.332 0.338 2,259,234 0.3340 -0.85%
2004-11-18 0 1.180 1.170 1.190 1.180 1.190 264,000 312,800 1.1848 0.335 0.332 0.338 0.335 0.338 929,031 0.3367 0.00%
2004-11-17 0 1.180 1.180 1.190 1.180 1.180 202,000 238,360 1.1800 0.335 0.335 0.338 0.335 0.335 710,849 0.3353 0.00%
2004-11-16 0 1.180 1.180 1.190 1.170 1.200 550,000 649,400 1.1807 0.335 0.335 0.338 0.332 0.341 1,935,481 0.3355 -0.84%
2004-11-15 0 1.190 1.180 1.190 1.190 1.190 392,000 466,480 1.1900 0.338 0.335 0.338 0.338 0.338 1,379,470 0.3382 -0.83%
2004-11-12 0 1.200 1.190 1.200 1.190 1.200 1,308,000 1,567,440 1.1983 0.341 0.338 0.341 0.338 0.341 4,602,926 0.3405 0.84%
2004-11-11 0 1.190 1.180 1.190 1.190 1.210 724,000 864,540 1.1941 0.338 0.335 0.338 0.338 0.344 2,547,797 0.3393 -0.83%
2004-11-10 0 1.200 1.190 1.200 1.200 1.220 358,000 430,840 1.2035 0.341 0.338 0.341 0.341 0.347 1,259,822 0.3420 0.00%
2004-11-09 0 1.200 1.190 1.200 1.180 1.200 636,400 760,720 1.1953 0.341 0.338 0.341 0.335 0.341 2,239,528 0.3397 1.69%
2004-11-08 0 1.180 1.180 1.190 1.180 1.190 778,000 919,180 1.1815 0.335 0.335 0.338 0.335 0.338 2,737,826 0.3357 0.85%
2004-11-05 0 1.170 1.170 1.180 1.170 1.180 534,000 627,860 1.1758 0.332 0.332 0.335 0.332 0.335 1,879,176 0.3341 0.00%
2004-11-04 0 1.170 1.170 1.180 1.160 1.170 690,000 804,800 1.1664 0.332 0.332 0.335 0.330 0.332 2,428,149 0.3314 -0.85%
2004-11-03 0 1.180 1.170 1.180 1.160 1.180 316,000 370,520 1.1725 0.335 0.332 0.335 0.330 0.335 1,112,022 0.3332 0.00%
2004-11-02 0 1.180 1.160 1.180 1.160 1.190 360,000 421,480 1.1708 0.335 0.330 0.335 0.330 0.338 1,266,860 0.3327 2.61%
2004-11-01 0 1.150 1.150 1.160 1.140 1.150 244,000 279,600 1.1459 0.327 0.327 0.330 0.324 0.327 858,650 0.3256 0.00%
2004-10-29 0 1.150 1.150 1.160 1.150 1.160 260,000 300,100 1.1542 0.327 0.327 0.330 0.327 0.330 914,955 0.3280 -1.71%
2004-10-28 0 1.170 1.160 1.180 1.150 1.170 440,000 511,100 1.1616 0.332 0.330 0.335 0.327 0.332 1,548,385 0.3301 1.74%
2004-10-27 0 1.150 1.150 1.170 1.130 1.170 358,000 413,380 1.1547 0.327 0.327 0.332 0.321 0.332 1,259,822 0.3281 0.88%
2004-10-26 0 1.140 1.140 1.150 1.130 1.140 382,000 433,280 1.1342 0.324 0.324 0.327 0.321 0.324 1,344,280 0.3223 0.00%
2004-10-25 0 1.140 1.140 1.150 1.140 1.150 534,000 609,760 1.1419 0.324 0.324 0.327 0.324 0.327 1,879,176 0.3245 -1.72%
2004-10-21 0 1.160 1.150 1.160 1.150 1.180 478,000 558,540 1.1685 0.330 0.327 0.330 0.327 0.335 1,682,109 0.3320 -1.69%
2004-10-20 0 1.180 1.180 1.190 1.170 1.190 780,000 919,420 1.1787 0.335 0.335 0.338 0.332 0.338 2,744,864 0.3350 0.85%
2004-10-19 0 1.170 1.160 1.170 1.160 1.170 322,000 375,640 1.1666 0.332 0.330 0.332 0.330 0.332 1,133,136 0.3315 -0.85%
2004-10-18 0 1.180 1.160 1.180 1.170 1.180 206,000 241,060 1.1702 0.335 0.330 0.335 0.332 0.335 724,926 0.3325 0.00%
2004-10-15 0 1.180 1.170 1.180 1.170 1.180 258,000 303,220 1.1753 0.335 0.332 0.335 0.332 0.335 907,917 0.3340 0.00%
2004-10-14 0 1.180 1.180 1.200 1.180 1.200 160,000 190,800 1.1925 0.335 0.335 0.341 0.335 0.341 563,049 0.3389 -2.48%
2004-10-13 0 1.210 1.200 1.220 1.200 1.230 550,000 662,480 1.2045 0.344 0.341 0.347 0.341 0.350 1,935,481 0.3423 -1.63%
2004-10-12 0 1.230 1.210 1.230 1.200 1.230 234,000 284,940 1.2177 0.350 0.344 0.350 0.341 0.350 823,459 0.3460 2.50%
2004-10-11 0 1.200 1.200 1.210 1.200 1.210 494,000 593,800 1.2020 0.341 0.341 0.344 0.341 0.344 1,738,414 0.3416 0.00%
2004-10-08 0 1.200 1.200 1.210 1.200 1.220 788,000 953,520 1.2101 0.341 0.341 0.344 0.341 0.347 2,773,017 0.3439 -1.64%
2004-10-07 0 1.220 1.210 1.230 1.200 1.230 1,102,000 1,340,260 1.2162 0.347 0.344 0.350 0.341 0.350 3,878,001 0.3456 1.67%
2004-10-06 0 1.200 1.200 1.210 1.200 1.220 532,000 642,860 1.2084 0.341 0.341 0.344 0.341 0.347 1,872,138 0.3434 -0.83%
2004-10-05 0 1.210 1.200 1.220 1.200 1.220 942,000 1,138,680 1.2088 0.344 0.341 0.347 0.341 0.347 3,314,952 0.3435 -0.82%
2004-10-04 0 1.220 1.220 1.230 1.200 1.220 783,000 951,570 1.2153 0.347 0.347 0.350 0.341 0.347 2,755,421 0.3453 3.39%
2004-09-30 0 1.180 1.170 1.190 1.170 1.180 574,000 675,600 1.1770 0.335 0.332 0.338 0.332 0.335 2,019,939 0.3345 0.85%
2004-09-28 0 1.170 1.170 1.180 1.160 1.180 608,000 711,380 1.1700 0.332 0.332 0.335 0.330 0.335 2,139,587 0.3325 -0.85%
2004-09-27 0 1.180 1.180 1.190 1.180 1.190 406,000 479,680 1.1815 0.335 0.335 0.338 0.335 0.338 1,428,737 0.3357 -0.84%
2004-09-24 0 1.190 1.190 1.200 1.170 1.210 518,000 615,120 1.1875 0.338 0.338 0.341 0.332 0.344 1,822,871 0.3374 -1.65%
2004-09-23 0 1.210 1.200 1.210 1.170 1.210 1,288,000 1,530,120 1.1880 0.344 0.341 0.344 0.332 0.344 4,532,545 0.3376 0.00%
2004-09-22 0 1.210 1.200 1.210 1.200 1.240 2,515,000 3,087,040 1.2275 0.344 0.341 0.344 0.341 0.352 8,850,428 0.3488 -2.42%
2004-09-21 0 1.240 1.230 1.240 1.170 1.250 3,164,000 3,811,140 1.2045 0.352 0.350 0.352 0.332 0.355 11,134,296 0.3423 5.98%
2004-09-20 0 1.170 1.170 1.180 1.170 1.190 1,968,000 2,315,020 1.1763 0.332 0.332 0.335 0.332 0.338 6,925,504 0.3343 -0.85%
2004-09-17 0 1.180 1.170 1.180 1.160 1.190 2,298,000 2,702,280 1.1759 0.335 0.332 0.335 0.330 0.338 8,086,793 0.3342 2.61%
2004-09-16 0 1.150 1.140 1.150 1.120 1.150 1,277,029 1,454,922 1.1393 0.327 0.324 0.327 0.318 0.327 4,493,938 0.3238 2.68%
2004-09-15 0 1.120 1.110 1.120 1.110 1.130 958,000 1,065,060 1.1118 0.318 0.315 0.318 0.315 0.321 3,371,256 0.3159 0.90%
2004-09-14 0 1.110 1.110 1.120 1.100 1.120 1,316,000 1,460,260 1.1096 0.315 0.315 0.318 0.313 0.318 4,631,079 0.3153 -0.89%
2004-09-13 0 1.120 1.100 1.130 1.100 1.130 2,668,000 2,988,060 1.1200 0.318 0.313 0.321 0.313 0.321 9,388,844 0.3183 0.00%
2004-09-10 0 1.120 1.110 1.120 1.110 1.120 1,387,200 1,547,544 1.1156 0.318 0.315 0.318 0.315 0.318 4,881,636 0.3170 0.00%
2004-09-09 0 1.120 1.120 1.130 1.120 1.140 1,684,000 1,902,760 1.1299 0.318 0.318 0.321 0.318 0.324 5,926,092 0.3211 -1.75%
2004-09-08 0 1.140 1.140 1.150 1.140 1.170 1,300,000 1,498,260 1.1525 0.324 0.324 0.327 0.324 0.332 4,574,774 0.3275 -1.72%
2004-09-07 0 1.160 1.160 1.170 1.150 1.170 1,357,000 1,573,050 1.1592 0.330 0.330 0.332 0.327 0.332 4,775,360 0.3294 -0.85%
2004-09-06 0 1.170 1.150 1.170 1.130 1.170 1,670,000 1,918,520 1.1488 0.332 0.327 0.332 0.321 0.332 5,876,825 0.3265 2.63%
2004-09-03 0 1.140 1.120 1.140 1.120 1.150 2,330,000 2,634,520 1.1307 0.324 0.318 0.324 0.318 0.327 8,199,402 0.3213 2.70%
2004-09-02 0 1.110 1.100 1.120 1.050 1.120 2,919,500 3,169,345 1.0856 0.315 0.313 0.318 0.298 0.318 10,273,886 0.3085 5.71%
2004-09-01 0 1.050 1.050 1.060 1.050 1.070 1,388,000 1,470,920 1.0597 0.298 0.298 0.301 0.298 0.304 4,884,451 0.3011 -0.94%
2004-08-31 0 1.060 1.050 1.070 1.060 1.070 468,000 497,300 1.0626 0.301 0.298 0.304 0.301 0.304 1,646,919 0.3020 -0.93%
2004-08-30 0 1.070 1.060 1.070 1.070 1.080 394,000 423,600 1.0751 0.304 0.301 0.304 0.304 0.307 1,386,508 0.3055 0.00%
2004-08-27 0 1.070 1.060 1.070 1.070 1.080 648,000 698,740 1.0783 0.304 0.301 0.304 0.304 0.307 2,280,349 0.3064 -0.93%
2004-08-26 0 1.080 1.080 1.090 1.070 1.090 430,000 465,860 1.0834 0.307 0.307 0.310 0.304 0.310 1,513,194 0.3079 2.86%
2004-08-25 0 1.050 1.050 1.060 1.050 1.060 1,144,000 1,204,320 1.0527 0.298 0.298 0.301 0.298 0.301 4,025,801 0.2992 0.00%
2004-08-24 0 1.050 1.040 1.050 1.040 1.050 664,000 693,160 1.0439 0.298 0.296 0.298 0.296 0.298 2,336,654 0.2966 0.96%
2004-08-23 0 1.040 1.040 1.050 1.040 1.040 436,000 453,440 1.0400 0.296 0.296 0.298 0.296 0.296 1,534,309 0.2955 -0.95%
2004-08-20 0 1.050 1.040 1.050 1.040 1.050 288,000 300,220 1.0424 0.298 0.296 0.298 0.296 0.298 1,013,488 0.2962 0.96%
2004-08-19 0 1.040 1.040 1.050 1.030 1.040 512,000 530,220 1.0356 0.296 0.296 0.298 0.293 0.296 1,801,757 0.2943 1.96%
2004-08-18 0 1.020 1.020 1.030 1.010 1.040 366,000 373,760 1.0212 0.290 0.290 0.293 0.287 0.296 1,287,975 0.2902 -0.97%
2004-08-17 0 1.030 1.020 1.030 1.020 1.040 402,000 416,600 1.0363 0.293 0.290 0.293 0.290 0.296 1,414,661 0.2945 0.98%
2004-08-16 0 1.020 1.010 1.020 1.000 1.050 920,000 941,840 1.0237 0.290 0.287 0.290 0.284 0.298 3,237,532 0.2909 -4.67%
2004-08-13 0 1.070 1.060 1.070 1.060 1.100 440,000 470,560 1.0695 0.304 0.301 0.304 0.301 0.313 1,548,385 0.3039 -1.83%
2004-08-12 0 1.090 1.090 1.100 1.090 1.100 704,000 771,520 1.0959 0.310 0.310 0.313 0.310 0.313 2,477,416 0.3114 0.00%
2004-08-11 0 1.090 1.090 1.110 1.090 1.140 1,310,000 1,466,240 1.1193 0.310 0.310 0.315 0.310 0.324 4,609,964 0.3181 -2.68%
2004-08-10 0 1.120 1.120 1.130 1.120 1.140 940,000 1,060,820 1.1285 0.318 0.318 0.321 0.318 0.324 3,307,913 0.3207 -0.88%
2004-08-09 0 1.130 1.120 1.140 1.130 1.140 726,000 822,660 1.1331 0.321 0.318 0.324 0.321 0.324 2,554,835 0.3220 0.00%
2004-08-06 0 1.130 1.130 1.140 1.120 1.150 608,000 688,400 1.1322 0.321 0.321 0.324 0.318 0.327 2,139,587 0.3217 -0.88%
2004-08-05 0 1.140 1.130 1.150 1.120 1.150 834,000 945,820 1.1341 0.324 0.321 0.327 0.318 0.327 2,934,893 0.3223 1.79%
2004-08-04 0 1.120 1.120 1.130 1.120 1.150 1,250,000 1,418,320 1.1347 0.318 0.318 0.321 0.318 0.327 4,398,821 0.3224 -1.06%
2004-08-03 0 1.160 1.160 1.170 1.160 1.180 1,292,000 1,517,580 1.1746 0.322 0.322 0.324 0.322 0.327 4,659,082 0.3257 0.00%
2004-08-02 0 1.160 1.150 1.180 1.150 1.180 1,772,000 2,071,540 1.1690 0.322 0.319 0.327 0.319 0.327 6,390,010 0.3242 -0.85%
2004-07-30 0 1.170 1.160 1.170 1.150 1.170 350,000 404,940 1.1570 0.324 0.322 0.324 0.319 0.324 1,262,135 0.3208 2.63%
2004-07-29 0 1.140 1.140 1.150 1.140 1.150 342,000 391,840 1.1457 0.316 0.316 0.319 0.316 0.319 1,233,286 0.3177 0.00%
2004-07-28 0 1.140 1.130 1.150 1.130 1.140 380,000 432,380 1.1378 0.316 0.313 0.319 0.313 0.316 1,370,318 0.3155 0.00%
2004-07-27 0 1.140 1.140 1.150 1.140 1.150 220,000 252,100 1.1459 0.316 0.316 0.319 0.316 0.319 793,342 0.3178 -0.87%
2004-07-26 0 1.150 1.130 1.150 1.130 1.150 266,000 301,080 1.1319 0.319 0.313 0.319 0.313 0.319 959,223 0.3139 0.00%
2004-07-23 0 1.150 1.140 1.150 1.140 1.150 492,000 562,000 1.1423 0.319 0.316 0.319 0.316 0.319 1,774,201 0.3168 0.00%
2004-07-22 0 1.150 1.150 1.160 1.140 1.160 616,000 708,300 1.1498 0.319 0.319 0.322 0.316 0.322 2,221,358 0.3189 0.00%
2004-07-21 0 1.150 1.150 1.170 1.140 1.170 672,000 780,540 1.1615 0.319 0.319 0.324 0.316 0.324 2,423,300 0.3221 0.88%
2004-07-20 0 1.140 1.140 1.150 1.140 1.160 824,000 948,560 1.1512 0.316 0.316 0.319 0.316 0.322 2,971,427 0.3192 -1.72%
2004-07-19 0 1.160 1.160 1.170 1.150 1.160 472,000 544,600 1.1538 0.322 0.322 0.324 0.319 0.322 1,702,079 0.3200 1.75%
2004-07-16 0 1.140 1.140 1.150 1.140 1.150 310,000 355,000 1.1452 0.316 0.316 0.319 0.316 0.319 1,117,891 0.3176 -0.87%
2004-07-15 0 1.150 1.140 1.160 1.140 1.150 484,000 556,260 1.1493 0.319 0.316 0.322 0.316 0.319 1,745,353 0.3187 0.88%
2004-07-14 0 1.140 1.140 1.150 1.140 1.160 834,000 955,880 1.1461 0.316 0.316 0.319 0.316 0.322 3,007,488 0.3178 0.00%
2004-07-13 0 1.140 1.140 1.150 1.140 1.180 2,522,000 2,903,720 1.1514 0.316 0.316 0.319 0.316 0.327 9,094,586 0.3193 -4.20%
2004-07-12 0 1.190 1.180 1.190 1.180 1.200 2,112,000 2,511,840 1.1893 0.330 0.327 0.330 0.327 0.333 7,616,084 0.3298 0.00%
2004-07-09 0 1.190 1.190 1.200 1.180 1.230 3,834,000 4,586,600 1.1963 0.330 0.330 0.333 0.327 0.341 13,825,790 0.3317 0.85%
2004-07-08 0 1.180 1.180 1.210 1.180 1.260 4,340,000 5,318,120 1.2254 0.327 0.327 0.336 0.327 0.349 15,650,477 0.3398 -4.84%
2004-07-07 0 1.240 1.240 1.260 1.210 1.250 4,194,000 5,159,340 1.2302 0.344 0.344 0.349 0.336 0.347 15,123,986 0.3411 2.48%
2004-07-06 0 1.210 1.200 1.210 1.180 1.240 7,588,000 9,211,080 1.2139 0.336 0.333 0.336 0.327 0.344 27,363,091 0.3366 3.42%
2004-07-05 0 1.170 1.160 1.170 1.140 1.180 1,970,000 2,273,940 1.1543 0.324 0.322 0.324 0.316 0.327 7,104,018 0.3201 2.63%
2004-07-02 0 1.140 1.130 1.140 1.120 1.140 1,218,000 1,374,640 1.1286 0.316 0.313 0.316 0.311 0.316 4,392,231 0.3130 0.88%
2004-06-30 0 1.130 1.120 1.130 1.120 1.140 1,258,000 1,419,840 1.1286 0.313 0.311 0.313 0.311 0.316 4,536,475 0.3130 0.89%
2004-06-29 0 1.120 1.110 1.120 1.120 1.130 764,000 856,120 1.1206 0.311 0.308 0.311 0.311 0.313 2,755,061 0.3107 -0.88%
2004-06-28 0 1.130 1.120 1.130 1.130 1.140 810,000 917,720 1.1330 0.313 0.311 0.313 0.313 0.316 2,920,941 0.3142 0.00%
2004-06-25 0 1.130 1.120 1.130 1.130 1.140 914,000 1,032,840 1.1300 0.313 0.311 0.313 0.313 0.316 3,295,976 0.3134 0.00%
2004-06-24 0 1.130 1.120 1.130 1.110 1.130 2,376,000 2,677,480 1.1269 0.313 0.311 0.313 0.308 0.313 8,568,095 0.3125 3.67%
2004-06-23 0 1.090 1.090 1.100 1.090 1.120 3,894,000 4,301,520 1.1047 0.302 0.302 0.305 0.302 0.311 14,042,156 0.3063 -1.80%
2004-06-21 0 1.110 1.100 1.110 1.100 1.110 1,320,000 1,460,600 1.1065 0.308 0.305 0.308 0.305 0.308 4,760,053 0.3068 1.83%
2004-06-18 0 1.090 1.080 1.100 1.050 1.160 3,792,000 4,145,360 1.0932 0.302 0.299 0.305 0.291 0.322 13,674,334 0.3031 -6.03%
2004-06-17 0 1.160 1.150 1.160 1.150 1.250 958,000 1,124,220 1.1735 0.322 0.319 0.322 0.319 0.347 3,454,644 0.3254 -7.20%
2004-06-16 0 1.250 1.240 1.250 1.240 1.260 280,000 351,220 1.2544 0.347 0.344 0.347 0.344 0.349 1,009,708 0.3478 -0.79%
2004-06-15 0 1.260 1.250 1.260 1.250 1.260 268,000 337,020 1.2575 0.349 0.347 0.349 0.347 0.349 966,435 0.3487 0.80%
2004-06-14 0 1.250 1.250 1.260 1.240 1.300 740,000 937,820 1.2673 0.347 0.347 0.349 0.344 0.361 2,668,514 0.3514 -2.34%
2004-06-11 0 1.280 1.280 1.290 1.280 1.300 652,000 843,620 1.2939 0.355 0.355 0.358 0.355 0.361 2,351,178 0.3588 -0.78%
2004-06-10 0 1.290 1.290 1.300 1.270 1.290 402,000 514,280 1.2793 0.358 0.358 0.361 0.352 0.358 1,449,652 0.3548 -0.77%
2004-06-09 0 1.300 1.300 1.310 1.300 1.330 506,000 662,980 1.3102 0.361 0.361 0.363 0.361 0.369 1,824,687 0.3633 -2.26%
2004-06-08 0 1.330 1.320 1.330 1.320 1.350 852,000 1,138,340 1.3361 0.369 0.366 0.369 0.366 0.374 3,072,398 0.3705 0.00%
2004-06-07 0 1.330 1.330 1.340 1.330 1.360 846,000 1,135,460 1.3422 0.369 0.369 0.372 0.369 0.377 3,050,761 0.3722 0.76%
2004-06-04 0 1.320 1.310 1.330 1.290 1.330 1,902,000 2,519,140 1.3245 0.366 0.363 0.369 0.358 0.369 6,858,803 0.3673 0.76%
2004-06-03 0 1.310 1.330 1.340 1.300 1.400 3,048,000 4,119,300 1.3515 0.363 0.369 0.372 0.361 0.388 10,991,395 0.3748 -5.76%
2004-06-02 0 1.390 1.380 1.390 1.350 1.410 1,684,000 2,337,660 1.3882 0.385 0.383 0.385 0.374 0.391 6,072,673 0.3849 4.51%
2004-06-01 0 1.330 1.330 1.340 1.330 1.490 3,928,000 5,544,340 1.4115 0.369 0.369 0.372 0.369 0.413 14,164,763 0.3914 -10.14%
2004-05-31 0 1.480 1.470 1.480 1.470 1.530 2,302,000 3,430,220 1.4901 0.410 0.408 0.410 0.408 0.424 8,301,244 0.4132 2.78%
2004-05-28 0 1.440 1.430 1.440 1.400 1.460 1,038,000 1,492,940 1.4383 0.399 0.397 0.399 0.388 0.405 3,743,132 0.3988 5.11%
2004-05-27 0 1.370 1.360 1.380 1.330 1.370 1,084,000 1,463,100 1.3497 0.380 0.377 0.383 0.369 0.380 3,909,013 0.3743 6.20%
2004-05-25 0 1.290 1.270 1.290 1.250 1.290 1,128,000 1,436,220 1.2732 0.358 0.352 0.358 0.347 0.358 4,067,681 0.3531 3.20%
2004-05-24 0 1.250 1.240 1.250 1.220 1.260 1,098,000 1,364,580 1.2428 0.347 0.344 0.347 0.338 0.349 3,959,498 0.3446 6.84%
2004-05-21 0 1.170 1.170 1.180 1.150 1.200 1,242,000 1,462,800 1.1778 0.324 0.324 0.327 0.319 0.333 4,478,777 0.3266 2.63%
2004-05-20 0 1.140 1.130 1.140 1.140 1.190 506,000 589,340 1.1647 0.316 0.313 0.316 0.316 0.330 1,824,687 0.3230 -4.20%
2004-05-19 0 1.190 1.160 1.190 1.150 1.200 422,000 496,540 1.1766 0.330 0.322 0.330 0.319 0.333 1,521,774 0.3263 6.25%
2004-05-18 0 1.120 1.100 1.120 1.060 1.140 1,194,000 1,308,760 1.0961 0.311 0.305 0.311 0.294 0.316 4,305,684 0.3040 5.66%
2004-05-17 0 1.060 1.060 1.070 1.050 1.120 1,498,000 1,609,300 1.0743 0.294 0.294 0.297 0.291 0.311 5,401,939 0.2979 -7.83%
2004-05-14 0 1.150 1.140 1.170 1.100 1.180 828,000 957,820 1.1568 0.319 0.316 0.324 0.305 0.327 2,985,851 0.3208 -5.74%
2004-05-13 0 1.220 1.170 1.220 1.170 1.220 478,000 569,340 1.1911 0.338 0.324 0.338 0.324 0.338 1,723,716 0.3303 0.00%
2004-05-12 0 1.220 1.220 1.230 1.190 1.250 736,000 887,780 1.2062 0.338 0.338 0.341 0.330 0.347 2,654,090 0.3345 1.67%
2004-05-11 0 1.200 1.190 1.240 1.200 1.250 436,000 529,300 1.2140 0.333 0.330 0.344 0.333 0.347 1,572,260 0.3366 -0.83%
2004-05-10 0 1.210 1.150 1.210 1.200 1.300 1,504,000 1,868,600 1.2424 0.336 0.319 0.336 0.333 0.361 5,423,575 0.3445 -8.33%
2004-05-07 0 1.320 1.310 1.320 1.320 1.330 988,000 1,310,160 1.3261 0.366 0.363 0.366 0.366 0.369 3,562,827 0.3677 -1.49%
2004-05-06 0 1.340 1.330 1.350 1.330 1.350 914,000 1,223,460 1.3386 0.372 0.369 0.374 0.369 0.374 3,295,976 0.3712 0.00%
2004-05-05 0 1.340 1.330 1.340 1.280 1.380 2,542,000 3,360,480 1.3220 0.372 0.369 0.372 0.355 0.383 9,166,708 0.3666 5.51%
2004-05-04 0 1.270 1.260 1.270 1.260 1.270 1,004,000 1,273,980 1.2689 0.352 0.349 0.352 0.349 0.352 3,620,525 0.3519 1.60%
2004-05-03 0 1.250 1.240 1.250 1.240 1.280 822,000 1,038,040 1.2628 0.347 0.344 0.347 0.344 0.355 2,964,215 0.3502 -2.34%
2004-04-30 0 1.280 1.270 1.290 1.250 1.440 2,128,000 2,832,780 1.3312 0.355 0.352 0.358 0.347 0.399 7,673,782 0.3692 -11.11%
2004-04-29 0 1.440 1.420 1.430 1.420 1.550 1,980,000 2,928,160 1.4789 0.399 0.394 0.397 0.394 0.430 7,140,079 0.4101 -7.10%
2004-04-28 0 1.550 1.550 1.560 1.540 1.550 984,000 1,523,440 1.5482 0.430 0.430 0.433 0.427 0.430 3,548,403 0.4293 0.65%
2004-04-27 0 1.540 1.530 1.550 1.540 1.560 1,044,000 1,614,600 1.5466 0.427 0.424 0.430 0.427 0.433 3,764,769 0.4289 -1.91%
2004-04-26 0 1.570 1.570 1.580 1.570 1.630 1,914,000 3,056,100 1.5967 0.435 0.435 0.438 0.435 0.452 6,902,077 0.4428 -1.87%
2004-04-23 0 1.600 1.600 1.610 1.600 1.630 700,000 1,128,820 1.6126 0.444 0.444 0.446 0.444 0.452 2,524,270 0.4472 -1.23%
2004-04-22 0 1.620 1.600 1.610 1.610 1.630 1,300,000 2,099,960 1.6154 0.449 0.444 0.446 0.446 0.452 4,687,931 0.4480 0.00%
2004-04-21 0 1.620 1.610 1.620 1.590 1.620 2,460,000 3,955,360 1.6079 0.449 0.446 0.449 0.441 0.449 8,871,007 0.4459 0.00%
2004-04-20 0 1.620 1.610 1.620 1.610 1.660 1,954,000 3,176,960 1.6259 0.449 0.446 0.449 0.446 0.460 7,046,321 0.4509 -0.61%
2004-04-19 0 1.630 1.620 1.630 1.620 1.640 638,000 1,039,220 1.6289 0.452 0.449 0.452 0.449 0.455 2,300,692 0.4517 0.62%
2004-04-16 0 1.620 1.610 1.620 1.610 1.640 1,705,590 2,773,812 1.6263 0.449 0.446 0.449 0.446 0.455 6,150,529 0.4510 -0.61%
2004-04-15 0 1.630 1.620 1.630 1.630 1.650 1,620,000 2,650,900 1.6364 0.452 0.449 0.452 0.452 0.458 5,841,883 0.4538 -0.61%
2004-04-14 0 1.640 1.640 1.650 1.630 1.660 848,000 1,396,180 1.6464 0.455 0.455 0.458 0.452 0.460 3,057,973 0.4566 -1.80%
2004-04-13 0 1.670 1.660 1.670 1.660 1.690 810,800 1,359,756 1.6771 0.463 0.460 0.463 0.460 0.469 2,923,826 0.4651 0.00%
2004-04-08 0 1.670 1.660 1.670 1.650 1.670 892,000 1,484,820 1.6646 0.463 0.460 0.463 0.458 0.463 3,216,642 0.4616 1.21%
2004-04-07 0 1.650 1.650 1.660 1.650 1.670 1,681,904 2,797,725 1.6634 0.458 0.458 0.460 0.458 0.463 6,065,115 0.4613 -1.20%
2004-04-06 0 1.670 1.660 1.670 1.660 1.690 1,466,000 2,452,500 1.6729 0.463 0.460 0.463 0.460 0.469 5,286,543 0.4639 0.60%
2004-04-02 0 1.660 1.660 1.670 1.660 1.680 828,000 1,383,100 1.6704 0.460 0.460 0.463 0.460 0.466 2,985,851 0.4632 -0.60%
2004-04-01 0 1.670 1.660 1.680 1.660 1.680 888,000 1,479,900 1.6666 0.463 0.460 0.466 0.460 0.466 3,202,217 0.4621 0.60%
2004-03-31 0 1.660 1.650 1.660 1.650 1.680 2,342,000 3,892,940 1.6622 0.460 0.458 0.460 0.458 0.466 8,445,488 0.4609 0.00%
2004-03-30 0 1.660 1.650 1.660 1.650 1.690 2,484,000 4,152,740 1.6718 0.460 0.458 0.460 0.458 0.469 8,957,554 0.4636 -0.60%
2004-03-29 0 1.670 1.670 1.690 1.670 1.680 1,032,000 1,731,440 1.6778 0.463 0.463 0.469 0.463 0.466 3,721,496 0.4653 -1.18%
2004-03-26 0 1.690 1.680 1.690 1.680 1.710 1,402,000 2,363,060 1.6855 0.469 0.466 0.469 0.466 0.474 5,055,753 0.4674 0.00%
2004-03-25 0 1.690 1.670 1.690 1.680 1.690 1,164,000 1,958,260 1.6824 0.469 0.463 0.469 0.466 0.469 4,197,501 0.4665 -0.59%
2004-03-24 0 1.700 1.690 1.700 1.670 1.700 118,000 198,700 1.6839 0.471 0.469 0.471 0.463 0.471 425,520 0.4670 1.19%
2004-03-23 0 1.680 1.670 1.680 1.630 1.690 510,000 852,680 1.6719 0.466 0.463 0.466 0.452 0.469 1,839,111 0.4636 0.00%
2004-03-22 0 1.680 1.670 1.690 1.650 1.690 838,000 1,406,580 1.6785 0.466 0.463 0.469 0.458 0.469 3,021,912 0.4655 -2.33%
2004-03-19 0 1.720 1.710 1.720 1.710 1.750 782,000 1,349,100 1.7252 0.477 0.474 0.477 0.474 0.485 2,819,971 0.4784 -0.58%
2004-03-18 0 1.730 1.720 1.730 1.720 1.740 1,432,000 2,476,680 1.7295 0.480 0.477 0.480 0.477 0.483 5,163,936 0.4796 1.17%
2004-03-17 0 1.710 1.700 1.720 1.670 1.720 1,658,000 2,820,360 1.7011 0.474 0.471 0.477 0.463 0.477 5,978,915 0.4717 3.64%
2004-03-16 0 1.650 1.640 1.650 1.620 1.650 1,088,000 1,786,740 1.6422 0.458 0.455 0.458 0.449 0.458 3,923,437 0.4554 0.61%
2004-03-15 0 1.640 1.630 1.640 1.600 1.650 772,000 1,258,760 1.6305 0.455 0.452 0.455 0.444 0.458 2,783,910 0.4522 3.80%
2004-03-12 0 1.580 1.570 1.580 1.550 1.580 1,720,000 2,698,400 1.5688 0.438 0.435 0.438 0.430 0.438 6,202,493 0.4351 -2.47%
2004-03-11 0 1.620 1.600 1.620 1.600 1.640 800,000 1,296,360 1.6205 0.449 0.444 0.449 0.444 0.455 2,884,880 0.4494 -2.41%
2004-03-10 0 1.660 1.650 1.660 1.650 1.670 782,000 1,299,020 1.6612 0.460 0.458 0.460 0.458 0.463 2,819,971 0.4607 -0.60%
2004-03-09 0 1.670 1.660 1.670 1.670 1.680 916,000 1,529,900 1.6702 0.463 0.460 0.463 0.463 0.466 3,303,188 0.4632 -0.60%
2004-03-08 0 1.680 1.670 1.690 1.650 1.690 238,000 399,460 1.6784 0.466 0.463 0.469 0.458 0.469 858,252 0.4654 1.82%
2004-03-05 0 1.650 1.650 1.660 1.640 1.660 354,000 584,580 1.6514 0.458 0.458 0.460 0.455 0.460 1,276,560 0.4579 0.00%
2004-03-04 0 1.650 1.640 1.650 1.640 1.660 586,000 966,580 1.6495 0.458 0.455 0.458 0.455 0.460 2,113,175 0.4574 -0.60%
2004-03-03 0 1.660 1.660 1.670 1.660 1.690 914,000 1,530,800 1.6748 0.460 0.460 0.463 0.460 0.469 3,295,976 0.4644 -1.78%
2004-03-02 0 1.690 1.680 1.700 1.690 1.700 454,000 768,480 1.6927 0.469 0.466 0.471 0.469 0.471 1,637,170 0.4694 -0.59%
2004-03-01 0 1.700 1.690 1.710 1.690 1.710 544,000 925,280 1.7009 0.471 0.469 0.474 0.469 0.474 1,961,719 0.4717 0.59%
2004-02-27 0 1.690 1.690 1.710 1.690 1.710 916,000 1,553,940 1.6964 0.469 0.469 0.474 0.469 0.474 3,303,188 0.4704 -0.59%
2004-02-26 0 1.700 1.690 1.700 1.690 1.710 432,000 735,320 1.7021 0.471 0.469 0.471 0.469 0.474 1,557,835 0.4720 1.19%
2004-02-25 0 1.680 1.680 1.690 1.680 1.720 962,000 1,637,400 1.7021 0.466 0.466 0.469 0.466 0.477 3,469,069 0.4720 -1.75%
2004-02-24 0 1.710 1.710 1.720 1.710 1.720 634,000 1,084,640 1.7108 0.474 0.474 0.477 0.474 0.477 2,286,268 0.4744 0.00%
2004-02-23 0 1.710 1.710 1.720 1.710 1.730 702,000 1,204,660 1.7160 0.474 0.474 0.477 0.474 0.480 2,531,483 0.4759 -1.16%
2004-02-20 0 1.730 1.720 1.730 1.710 1.750 1,084,000 1,868,780 1.7240 0.480 0.477 0.480 0.474 0.485 3,909,013 0.4781 -1.14%
2004-02-19 0 1.750 1.740 1.750 1.730 1.750 644,000 1,122,340 1.7428 0.485 0.483 0.485 0.480 0.485 2,322,329 0.4833 0.57%
2004-02-18 0 1.740 1.730 1.740 1.740 1.760 878,000 1,534,000 1.7472 0.483 0.480 0.483 0.483 0.488 3,166,156 0.4845 0.58%
2004-02-17 0 1.730 1.730 1.740 1.730 1.750 1,274,382 2,212,702 1.7363 0.480 0.480 0.483 0.480 0.485 4,595,550 0.4815 -1.14%
2004-02-16 0 1.750 1.740 1.750 1.740 1.770 752,000 1,314,860 1.7485 0.485 0.483 0.485 0.483 0.491 2,711,788 0.4849 -1.13%
2004-02-13 0 1.770 1.760 1.770 1.750 1.770 980,000 1,726,860 1.7621 0.491 0.488 0.491 0.485 0.491 3,533,979 0.4886 0.00%
2004-02-12 0 1.770 1.760 1.770 1.720 1.770 3,792,000 6,643,840 1.7521 0.491 0.488 0.491 0.477 0.491 13,674,334 0.4859 4.12%
2004-02-11 0 1.700 1.690 1.700 1.690 1.700 752,000 1,272,560 1.6922 0.471 0.469 0.471 0.469 0.471 2,711,788 0.4693 0.00%
2004-02-10 0 1.700 1.680 1.700 1.680 1.720 876,000 1,488,020 1.6987 0.471 0.466 0.471 0.466 0.477 3,158,944 0.4710 -1.16%
2004-02-09 0 1.720 1.710 1.720 1.690 1.720 768,000 1,312,140 1.7085 0.477 0.474 0.477 0.469 0.477 2,769,485 0.4738 1.78%
2004-02-06 0 1.690 1.690 1.700 1.690 1.710 738,000 1,256,000 1.7019 0.469 0.469 0.471 0.469 0.474 2,661,302 0.4719 0.60%
2004-02-05 0 1.680 1.680 1.690 1.680 1.710 966,000 1,629,460 1.6868 0.466 0.466 0.469 0.466 0.474 3,483,493 0.4678 -2.89%
2004-02-04 0 1.730 1.710 1.730 1.710 1.740 410,000 704,600 1.7185 0.480 0.474 0.480 0.474 0.483 1,478,501 0.4766 1.17%
2004-02-03 0 1.710 1.710 1.720 1.700 1.710 396,000 676,040 1.7072 0.474 0.474 0.477 0.471 0.474 1,428,016 0.4734 -0.58%
2004-02-02 0 1.720 1.710 1.720 1.710 1.720 1,068,000 1,831,920 1.7153 0.477 0.474 0.477 0.474 0.477 3,851,315 0.4757 -1.15%
2004-01-30 0 1.740 1.740 1.750 1.740 1.760 408,000 713,380 1.7485 0.483 0.483 0.485 0.483 0.488 1,471,289 0.4849 0.00%
2004-01-29 0 1.740 1.740 1.750 1.720 1.770 2,470,000 4,302,560 1.7419 0.483 0.483 0.485 0.477 0.491 8,907,069 0.4831 -1.69%
2004-01-28 0 1.770 1.770 1.780 1.760 1.800 2,272,000 4,038,900 1.7777 0.491 0.491 0.494 0.488 0.499 8,193,061 0.4930 -2.21%
2004-01-27 0 1.810 1.810 1.820 1.800 1.820 890,000 1,605,740 1.8042 0.502 0.502 0.505 0.499 0.505 3,209,430 0.5003 0.00%
2004-01-26 0 1.810 1.810 1.820 1.810 1.820 348,000 630,980 1.8132 0.502 0.502 0.505 0.502 0.505 1,254,923 0.5028 0.00%
2004-01-21 0 1.810 1.810 1.820 1.800 1.820 530,000 959,760 1.8109 0.502 0.502 0.505 0.499 0.505 1,911,233 0.5022 0.00%
2004-01-20 0 1.810 1.810 1.820 1.780 1.830 762,070 1,384,684 1.8170 0.502 0.502 0.505 0.494 0.507 2,748,101 0.5039 1.69%
2004-01-19 0 1.780 1.780 1.790 1.780 1.800 1,274,000 2,277,940 1.7880 0.494 0.494 0.496 0.494 0.499 4,594,172 0.4958 0.00%
2004-01-16 0 1.780 1.770 1.780 1.760 1.790 1,074,000 1,906,320 1.7750 0.494 0.491 0.494 0.488 0.496 3,872,952 0.4922 0.00%
2004-01-15 0 1.780 1.780 1.790 1.780 1.800 1,154,000 2,068,260 1.7923 0.494 0.494 0.496 0.494 0.499 4,161,440 0.4970 -1.11%
2004-01-14 0 1.800 1.780 1.800 1.790 1.820 1,516,000 2,732,000 1.8021 0.499 0.494 0.499 0.496 0.505 5,466,849 0.4997 -1.10%
2004-01-13 0 1.820 1.810 1.820 1.800 1.820 1,672,000 3,022,060 1.8075 0.505 0.502 0.505 0.499 0.505 6,029,400 0.5012 0.00%
2004-01-12 0 1.820 1.810 1.830 1.770 1.830 900,000 1,633,180 1.8146 0.505 0.502 0.507 0.491 0.507 3,245,491 0.5032 0.00%
2004-01-09 0 1.820 1.810 1.830 1.820 1.860 1,378,800 2,536,048 1.8393 0.505 0.502 0.507 0.505 0.516 4,972,092 0.5101 -1.09%
2004-01-08 0 1.840 1.820 1.840 1.810 1.870 1,738,000 3,191,060 1.8361 0.510 0.505 0.510 0.502 0.519 6,267,403 0.5092 1.10%
2004-01-07 0 1.820 1.820 1.830 1.770 1.830 2,578,000 4,651,620 1.8044 0.505 0.505 0.507 0.491 0.507 9,296,527 0.5004 2.82%
2004-01-06 0 1.770 1.770 1.780 1.760 1.780 998,000 1,768,340 1.7719 0.491 0.491 0.494 0.488 0.494 3,598,888 0.4914 0.00%
2004-01-05 0 1.770 1.760 1.770 1.760 1.770 1,607,122 2,833,999 1.7634 0.491 0.488 0.491 0.488 0.491 5,795,444 0.4890 -0.56%
2004-01-02 0 1.780 1.770 1.780 1.770 1.790 1,736,000 3,093,020 1.7817 0.494 0.491 0.494 0.491 0.496 6,260,191 0.4941 0.56%
2003-12-31 0 1.770 1.780 1.790 1.770 1.780 1,074,000 1,905,700 1.7744 0.491 0.494 0.496 0.491 0.494 3,872,952 0.4921 0.00%
2003-12-30 0 1.770 1.760 1.770 1.740 1.780 1,516,000 2,662,020 1.7559 0.491 0.488 0.491 0.483 0.494 5,466,849 0.4869 0.63%
2003-12-29 0 1.790 1.790 1.800 1.780 1.800 538,000 959,980 1.7843 0.488 0.488 0.491 0.485 0.491 1,974,273 0.4862 -0.56%
2003-12-24 0 1.800 1.780 1.800 1.770 1.800 1,262,000 2,255,680 1.7874 0.491 0.485 0.491 0.482 0.491 4,631,102 0.4871 1.69%
2003-12-23 0 1.770 1.760 1.770 1.760 1.800 1,038,000 1,840,380 1.7730 0.482 0.480 0.482 0.480 0.491 3,809,100 0.4832 -1.12%
2003-12-22 0 1.790 1.780 1.790 1.740 1.790 1,490,856 2,651,989 1.7788 0.488 0.485 0.488 0.474 0.488 5,470,925 0.4847 3.47%
2003-12-19 0 1.730 1.730 1.750 1.730 1.780 2,798,000 4,897,300 1.7503 0.471 0.471 0.477 0.471 0.485 10,267,690 0.4770 -1.70%
2003-12-18 0 1.760 1.760 1.770 1.730 1.800 2,598,000 4,575,320 1.7611 0.480 0.480 0.482 0.471 0.491 9,533,759 0.4799 -2.22%
2003-12-17 0 1.800 1.790 1.800 1.800 1.820 1,293,776 2,339,546 1.8083 0.491 0.488 0.491 0.491 0.496 4,747,709 0.4928 -1.10%
2003-12-16 0 1.820 1.810 1.820 1.810 1.890 1,126,000 2,062,940 1.8321 0.496 0.493 0.496 0.493 0.515 4,132,030 0.4993 -1.09%
2003-12-15 0 1.840 1.830 1.840 1.830 1.900 1,327,000 2,481,120 1.8697 0.501 0.499 0.501 0.499 0.518 4,869,630 0.5095 -2.13%
2003-12-12 0 1.880 1.870 1.880 1.870 1.890 922,000 1,733,140 1.8798 0.512 0.510 0.512 0.510 0.515 3,383,420 0.5122 0.53%
2003-12-11 0 1.870 1.870 1.880 1.860 1.880 868,000 1,622,900 1.8697 0.510 0.510 0.512 0.507 0.512 3,185,259 0.5095 0.00%
2003-12-10 0 1.870 1.870 1.880 1.860 1.890 1,608,000 3,012,180 1.8732 0.510 0.510 0.512 0.507 0.515 5,900,802 0.5105 -1.06%
2003-12-09 0 1.890 1.880 1.890 1.870 1.890 854,000 1,606,540 1.8812 0.515 0.512 0.515 0.510 0.515 3,133,884 0.5126 1.07%
2003-12-08 0 1.870 1.870 1.880 1.870 1.890 958,000 1,799,740 1.8786 0.510 0.510 0.512 0.510 0.515 3,515,528 0.5119 -0.53%
2003-12-05 0 1.880 1.880 1.890 1.870 1.900 1,596,000 3,007,620 1.8845 0.512 0.512 0.515 0.510 0.518 5,856,767 0.5135 1.08%
2003-12-04 0 1.860 1.860 1.890 1.850 1.930 2,206,000 4,167,300 1.8891 0.507 0.507 0.515 0.504 0.526 8,095,255 0.5148 -2.62%
2003-12-03 0 1.910 1.910 1.930 1.910 1.930 1,452,000 2,791,840 1.9228 0.520 0.520 0.526 0.520 0.526 5,328,337 0.5240 0.00%
2003-12-02 0 1.910 1.910 1.920 1.910 1.980 3,736,000 7,255,140 1.9420 0.520 0.520 0.523 0.520 0.540 13,709,825 0.5292 -2.05%
2003-12-01 0 1.950 1.940 1.950 1.850 1.960 6,870,000 13,229,820 1.9257 0.531 0.529 0.531 0.504 0.534 25,210,518 0.5248 7.14%
2003-11-28 0 1.820 1.820 1.830 1.810 1.820 1,508,000 2,737,080 1.8150 0.496 0.496 0.499 0.493 0.496 5,533,837 0.4946 0.55%
2003-11-27 0 1.810 1.800 1.810 1.800 1.820 1,470,000 2,659,800 1.8094 0.493 0.491 0.493 0.491 0.496 5,394,390 0.4931 0.00%
2003-11-26 0 1.810 1.800 1.810 1.790 1.810 1,642,000 2,953,200 1.7985 0.493 0.491 0.493 0.488 0.493 6,025,571 0.4901 0.00%
2003-11-25 0 1.810 1.810 1.820 1.800 1.830 1,802,000 3,267,300 1.8132 0.493 0.493 0.496 0.491 0.499 6,612,715 0.4941 1.12%
2003-11-24 0 1.790 1.780 1.790 1.780 1.830 1,410,000 2,541,160 1.8022 0.488 0.485 0.488 0.485 0.499 5,174,211 0.4911 0.56%
2003-11-21 0 1.780 1.780 1.790 1.760 1.830 2,150,000 3,833,300 1.7829 0.485 0.485 0.488 0.480 0.499 7,889,755 0.4859 -2.73%
2003-11-20 0 1.830 1.830 1.840 1.830 1.870 2,096,000 3,872,960 1.8478 0.499 0.499 0.501 0.499 0.510 7,691,593 0.5035 -1.08%
2003-11-19 0 1.850 1.840 1.850 1.800 1.870 43,894,000 79,285,040 1.8063 0.504 0.501 0.504 0.491 0.510 161,075,760 0.4922 -3.65%
2003-11-18 1 1.920 - - - - 0 0 - 0.523 - - - - 0 - 0.00%
2003-11-17 1 1.920 - - - - 0 0 - 0.523 - - - - 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 0.523 0.520 0.523 0.523 0.537 15,662,080 0.5295 -3.03%
2003-11-13 0 1.980 1.980 1.990 1.910 1.990 6,638,000 12,925,760 1.9472 0.540 0.540 0.542 0.520 0.542 24,359,158 0.5306 4.21%
2003-11-12 0 1.900 1.890 1.900 1.890 1.920 2,892,000 5,506,500 1.9040 0.518 0.515 0.518 0.515 0.523 10,612,637 0.5189 0.53%
2003-11-11 0 1.890 1.880 1.900 1.880 1.920 2,698,000 5,121,700 1.8983 0.515 0.512 0.518 0.512 0.523 9,900,725 0.5173 -0.53%
2003-11-10 0 1.900 1.900 1.910 1.890 1.950 4,506,000 8,647,140 1.9190 0.518 0.518 0.520 0.515 0.531 16,535,458 0.5229 0.53%
2003-11-07 0 1.890 1.890 1.900 1.870 1.980 5,136,000 9,908,460 1.9292 0.515 0.515 0.518 0.510 0.540 18,847,339 0.5257 -3.08%
2003-11-06 0 1.950 1.940 1.950 1.910 2.025 4,257,811 8,399,511 1.9727 0.531 0.529 0.531 0.520 0.552 15,624,690 0.5376 -3.70%
2003-11-05 0 2.025 2.000 2.025 2.000 2.050 2,554,000 5,165,750 2.0226 0.552 0.545 0.552 0.545 0.559 9,372,294 0.5512 -1.22%
2003-11-04 0 2.050 2.025 2.050 2.025 2.100 3,164,523 6,521,896 2.0609 0.559 0.552 0.559 0.552 0.572 11,612,702 0.5616 0.00%
2003-11-03 0 2.050 2.025 2.050 1.970 2.100 6,538,000 13,369,660 2.0449 0.559 0.552 0.559 0.537 0.572 23,992,193 0.5573 3.54%
2003-10-31 0 1.980 1.980 1.990 1.980 2.050 5,258,000 10,487,160 1.9945 0.540 0.540 0.542 0.540 0.559 19,295,037 0.5435 -1.00%
2003-10-30 0 2.000 1.990 2.000 1.970 2.025 5,966,000 11,905,070 1.9955 0.545 0.542 0.545 0.537 0.552 21,893,151 0.5438 1.01%
2003-10-29 0 1.980 1.980 1.990 1.980 2.100 6,296,000 12,810,110 2.0346 0.540 0.540 0.542 0.540 0.572 23,104,137 0.5545 -1.00%
2003-10-28 0 2.000 1.990 2.000 1.930 2.025 6,678,000 13,240,600 1.9827 0.545 0.542 0.545 0.526 0.552 24,505,944 0.5403 5.82%
2003-10-27 0 1.890 1.910 1.920 1.850 1.920 2,323,334 4,426,328 1.9052 0.515 0.520 0.523 0.504 0.523 8,525,830 0.5192 3.28%
2003-10-24 0 1.830 1.820 1.840 1.810 1.850 2,004,000 3,668,520 1.8306 0.499 0.496 0.501 0.493 0.504 7,353,985 0.4988 0.00%
2003-10-23 0 1.830 1.820 1.840 1.830 1.920 4,570,000 8,561,340 1.8734 0.499 0.496 0.501 0.499 0.523 16,770,315 0.5105 -5.18%
2003-10-22 0 1.930 1.920 1.940 1.900 1.950 3,934,617 7,605,940 1.9331 0.526 0.523 0.529 0.518 0.531 14,438,680 0.5268 1.05%
2003-10-21 0 1.910 1.910 1.920 1.900 1.940 3,906,000 7,482,900 1.9157 0.520 0.520 0.523 0.518 0.529 14,333,666 0.5221 1.06%
2003-10-20 0 1.890 1.890 1.900 1.850 1.920 4,948,000 9,342,220 1.8881 0.515 0.515 0.518 0.504 0.523 18,157,444 0.5145 3.28%
2003-10-17 0 1.830 1.830 1.840 1.810 1.890 3,814,000 6,987,180 1.8320 0.499 0.499 0.501 0.493 0.515 13,996,058 0.4992 -2.14%
2003-10-16 0 1.870 1.860 1.880 1.700 1.890 11,361,365 20,395,174 1.7951 0.510 0.507 0.512 0.463 0.515 41,692,270 0.4892 10.65%
2003-10-15 0 1.690 1.680 1.690 1.670 1.710 4,824,000 8,161,720 1.6919 0.461 0.458 0.461 0.455 0.466 17,702,407 0.4611 1.20%
2003-10-14 0 1.670 1.660 1.670 1.670 1.710 6,476,073 10,880,878 1.6802 0.455 0.452 0.455 0.455 0.466 23,764,942 0.4579 1.21%
2003-10-13 0 1.650 1.640 1.650 1.600 1.670 9,269,143 15,266,048 1.6470 0.450 0.447 0.450 0.436 0.455 34,014,541 0.4488 3.77%
2003-10-10 0 1.590 1.580 1.590 1.580 1.630 3,840,000 6,133,040 1.5971 0.433 0.431 0.433 0.431 0.444 14,091,469 0.4352 1.27%
2003-10-09 0 1.570 1.560 1.570 1.560 1.580 2,612,206 4,098,231 1.5689 0.428 0.425 0.428 0.425 0.431 9,585,890 0.4275 0.00%
2003-10-08 0 1.570 1.570 1.580 1.560 1.590 3,126,000 4,921,380 1.5743 0.428 0.428 0.431 0.425 0.433 11,471,336 0.4290 -0.63%
2003-10-07 0 1.580 1.570 1.580 1.560 1.600 2,984,000 4,724,140 1.5832 0.431 0.428 0.431 0.425 0.436 10,950,245 0.4314 0.00%
2003-10-06 0 1.580 1.570 1.580 1.540 1.610 5,680,000 9,014,700 1.5871 0.431 0.428 0.431 0.420 0.439 20,843,631 0.4325 4.64%
2003-10-03 0 1.510 1.510 1.520 1.500 1.520 2,832,000 4,281,100 1.5117 0.411 0.411 0.414 0.409 0.414 10,392,458 0.4119 1.34%
2003-10-02 0 1.490 1.480 1.490 1.480 1.520 2,105,497 3,152,311 1.4972 0.406 0.403 0.406 0.403 0.414 7,726,444 0.4080 0.00%
2003-09-30 0 1.490 1.480 1.500 1.470 1.490 2,356,000 3,498,660 1.4850 0.406 0.403 0.409 0.401 0.406 8,645,703 0.4047 3.47%
2003-09-29 0 1.440 1.440 1.450 1.430 1.450 2,173,800 3,127,804 1.4389 0.392 0.392 0.395 0.390 0.395 7,977,092 0.3921 0.70%
2003-09-26 0 1.430 1.420 1.430 1.420 1.440 2,192,000 3,132,940 1.4293 0.390 0.387 0.390 0.387 0.392 8,043,880 0.3895 0.70%
2003-09-25 0 1.420 1.420 1.430 1.420 1.440 2,054,000 2,935,200 1.4290 0.387 0.387 0.390 0.387 0.392 7,537,468 0.3894 -0.70%
2003-09-24 0 1.430 1.420 1.430 1.410 1.440 2,036,000 2,902,380 1.4255 0.390 0.387 0.390 0.384 0.392 7,471,414 0.3885 0.70%
2003-09-23 0 1.420 1.410 1.420 1.410 1.420 1,944,000 2,752,600 1.4159 0.387 0.384 0.387 0.384 0.387 7,133,806 0.3859 0.00%
2003-09-22 0 1.420 1.410 1.430 1.410 1.430 1,390,000 1,978,940 1.4237 0.387 0.384 0.390 0.384 0.390 5,100,818 0.3880 0.71%
2003-09-19 0 1.410 1.400 1.410 1.400 1.440 1,186,000 1,684,560 1.4204 0.384 0.382 0.384 0.382 0.392 4,352,209 0.3871 -0.70%
2003-09-18 0 1.420 1.410 1.420 1.420 1.440 1,164,000 1,661,340 1.4273 0.387 0.384 0.387 0.387 0.392 4,271,476 0.3889 -0.70%
2003-09-17 0 1.430 1.430 1.440 1.420 1.460 1,202,000 1,728,620 1.4381 0.390 0.390 0.392 0.387 0.398 4,410,923 0.3919 0.70%
2003-09-16 0 1.420 1.420 1.440 1.400 1.420 1,024,411 1,443,583 1.4092 0.387 0.387 0.392 0.382 0.387 3,759,233 0.3840 0.00%
2003-09-15 0 1.420 1.410 1.430 1.410 1.440 1,114,600 1,592,388 1.4287 0.387 0.384 0.390 0.384 0.392 4,090,196 0.3893 1.43%
2003-09-11 0 1.400 1.400 1.420 1.360 1.420 1,286,000 1,799,360 1.3992 0.382 0.382 0.387 0.371 0.387 4,719,174 0.3813 2.94%
2003-09-10 0 1.360 1.350 1.360 1.360 1.450 2,526,000 3,546,540 1.4040 0.371 0.368 0.371 0.371 0.395 9,269,544 0.3826 -6.21%
2003-09-09 0 1.450 1.450 1.460 1.450 1.480 1,100,000 1,610,720 1.4643 0.395 0.395 0.398 0.395 0.403 4,036,619 0.3990 -1.36%
2003-09-08 0 1.470 1.440 1.470 1.440 1.490 1,380,000 2,021,180 1.4646 0.401 0.392 0.401 0.392 0.406 5,064,122 0.3991 -1.34%
2003-09-05 0 1.490 1.480 1.490 1.480 1.500 1,124,000 1,678,140 1.4930 0.406 0.403 0.406 0.403 0.409 4,124,690 0.4069 0.00%
2003-09-04 0 1.490 1.490 1.500 1.480 1.520 1,772,000 2,670,740 1.5072 0.406 0.406 0.409 0.403 0.414 6,502,626 0.4107 -1.97%
2003-09-03 0 1.520 1.510 1.520 1.510 1.530 1,458,000 2,214,380 1.5188 0.414 0.411 0.414 0.411 0.417 5,350,354 0.4139 0.66%
2003-09-02 0 1.510 1.510 1.520 1.510 1.530 838,000 1,273,380 1.5195 0.411 0.411 0.414 0.411 0.417 3,075,169 0.4141 -1.31%
2003-09-01 0 1.530 1.520 1.530 1.520 1.550 1,288,000 1,975,300 1.5336 0.417 0.414 0.417 0.414 0.422 4,726,513 0.4179 0.00%
2003-08-29 0 1.530 1.530 1.540 1.530 1.550 1,386,000 2,132,500 1.5386 0.417 0.417 0.420 0.417 0.422 5,086,139 0.4193 0.00%
2003-08-28 0 1.530 1.520 1.530 1.510 1.560 2,454,583 3,758,949 1.5314 0.417 0.414 0.417 0.411 0.425 9,007,469 0.4173 -1.29%
2003-08-27 0 1.550 1.530 1.550 1.500 1.550 3,112,000 4,742,100 1.5238 0.422 0.417 0.422 0.409 0.422 11,419,961 0.4152 4.73%
2003-08-26 0 1.480 1.480 1.490 1.470 1.530 1,782,000 2,654,120 1.4894 0.403 0.403 0.406 0.401 0.417 6,539,322 0.4059 -1.99%
2003-08-25 0 1.510 1.500 1.510 1.500 1.550 4,996,020 7,645,550 1.5303 0.411 0.409 0.411 0.409 0.422 18,333,661 0.4170 3.42%
2003-08-22 0 1.460 1.450 1.460 1.410 1.460 2,198,527 3,158,928 1.4368 0.398 0.395 0.398 0.384 0.398 8,067,832 0.3915 3.55%
2003-08-21 0 1.410 1.400 1.410 1.400 1.410 1,012,000 1,422,000 1.4051 0.384 0.382 0.384 0.382 0.384 3,713,689 0.3829 0.00%
2003-08-20 0 1.410 1.390 1.410 1.400 1.420 848,000 1,189,660 1.4029 0.384 0.379 0.384 0.382 0.387 3,111,866 0.3823 0.71%
2003-08-19 0 1.400 1.400 1.410 1.400 1.420 1,210,000 1,709,840 1.4131 0.382 0.382 0.384 0.382 0.387 4,440,280 0.3851 -0.71%
2003-08-18 0 1.410 1.410 1.420 1.410 1.430 1,198,000 1,697,560 1.4170 0.384 0.384 0.387 0.384 0.390 4,396,245 0.3861 0.00%
2003-08-15 0 1.410 1.410 1.420 1.410 1.430 1,508,000 2,141,840 1.4203 0.384 0.384 0.387 0.384 0.390 5,533,837 0.3870 0.00%
2003-08-14 0 1.410 1.410 1.420 1.410 1.440 1,344,000 1,902,720 1.4157 0.384 0.384 0.387 0.384 0.392 4,932,014 0.3858 -0.70%
2003-08-13 0 1.420 1.400 1.420 1.370 1.420 3,303,500 4,604,495 1.3938 0.387 0.382 0.387 0.373 0.387 12,122,700 0.3798 2.16%
2003-08-12 0 1.390 1.390 1.400 1.390 1.430 1,542,000 2,167,680 1.4058 0.379 0.379 0.382 0.379 0.390 5,658,605 0.3831 -2.11%
2003-08-11 0 1.420 1.410 1.420 1.410 1.440 1,024,000 1,465,080 1.4307 0.387 0.384 0.387 0.384 0.392 3,757,725 0.3899 -0.70%
2003-08-08 0 1.430 1.420 1.430 1.420 1.440 1,125,000 1,607,370 1.4288 0.390 0.387 0.390 0.387 0.392 4,128,360 0.3893 0.70%
2003-08-07 0 1.420 1.420 1.430 1.420 1.430 1,196,000 1,708,060 1.4281 0.387 0.387 0.390 0.387 0.390 4,388,905 0.3892 0.00%
2003-08-06 0 1.420 1.420 1.430 1.420 1.480 1,211,000 1,739,990 1.4368 0.387 0.387 0.390 0.387 0.403 4,443,950 0.3915 0.00%
2003-08-05 0 1.420 1.420 1.430 1.420 1.450 1,672,617 2,403,791 1.4371 0.387 0.387 0.390 0.387 0.395 6,137,924 0.3916 -0.70%
2003-08-04 0 1.430 1.430 1.440 1.430 1.450 868,000 1,247,240 1.4369 0.390 0.390 0.392 0.390 0.395 3,185,259 0.3916 0.00%
2003-08-01 0 1.430 1.430 1.440 1.430 1.460 1,418,000 2,046,540 1.4433 0.390 0.390 0.392 0.390 0.398 5,203,568 0.3933 0.00%
2003-07-31 0 1.430 1.420 1.440 1.410 1.450 1,676,000 2,401,140 1.4327 0.390 0.387 0.392 0.384 0.395 6,150,339 0.3904 0.00%
2003-07-30 0 1.430 1.430 1.450 1.430 1.470 1,894,000 2,740,980 1.4472 0.390 0.390 0.395 0.390 0.401 6,950,323 0.3944 -2.72%
2003-07-29 0 1.470 1.460 1.470 1.450 1.510 2,546,263 3,767,911 1.4798 0.401 0.398 0.401 0.395 0.411 9,343,902 0.4032 0.00%
2003-07-28 0 1.470 1.460 1.470 1.410 1.480 2,784,000 4,041,460 1.4517 0.401 0.398 0.401 0.384 0.403 10,216,315 0.3956 5.00%
2003-07-25 0 1.400 1.400 1.410 1.380 1.450 2,867,958 4,009,663 1.3981 0.382 0.382 0.384 0.376 0.395 10,524,411 0.3810 -3.45%
2003-07-24 0 1.450 1.450 1.460 1.440 1.500 1,515,963 2,234,687 1.4741 0.395 0.395 0.398 0.392 0.409 5,563,059 0.4017 -3.33%
2003-07-23 0 1.500 1.500 1.510 1.500 1.540 1,352,000 2,060,820 1.5243 0.409 0.409 0.411 0.409 0.420 4,961,371 0.4154 -1.32%
2003-07-22 0 1.520 1.510 1.530 1.510 1.530 938,000 1,427,980 1.5224 0.414 0.411 0.417 0.411 0.417 3,442,135 0.4149 0.00%
2003-07-21 0 1.520 1.520 1.530 1.520 1.550 1,118,500 1,715,300 1.5336 0.414 0.414 0.417 0.414 0.422 4,104,507 0.4179 0.00%
2003-07-18 0 1.520 1.510 1.520 1.490 1.540 2,174,500 3,288,325 1.5122 0.414 0.411 0.414 0.406 0.420 7,979,661 0.4121 -1.94%
2003-07-17 0 1.550 1.540 1.550 1.540 1.580 1,496,000 2,330,220 1.5576 0.422 0.420 0.422 0.420 0.431 5,489,801 0.4245 -2.52%
2003-07-16 0 1.590 1.580 1.600 1.560 1.600 1,662,000 2,618,100 1.5753 0.433 0.431 0.436 0.425 0.436 6,098,964 0.4293 0.63%
2003-07-15 0 1.580 1.570 1.580 1.570 1.620 1,376,000 2,177,020 1.5821 0.431 0.428 0.431 0.428 0.441 5,049,443 0.4311 -0.63%
2003-07-14 0 1.590 1.580 1.600 1.580 1.630 3,058,000 4,899,000 1.6020 0.433 0.431 0.436 0.431 0.444 11,221,800 0.4366 -1.85%
2003-07-11 0 1.620 1.610 1.620 1.520 1.620 3,834,000 5,995,820 1.5639 0.441 0.439 0.441 0.414 0.441 14,069,451 0.4262 1.89%
2003-07-10 0 1.590 1.590 1.600 1.590 1.630 2,301,000 3,680,340 1.5995 0.433 0.433 0.436 0.433 0.444 8,443,872 0.4359 -2.45%
2003-07-09 0 1.630 1.620 1.630 1.570 1.630 7,451,378 11,924,748 1.6003 0.444 0.441 0.444 0.428 0.444 27,343,974 0.4361 4.35%
2003-07-08 0 1.620 1.620 1.630 1.500 1.650 6,518,875 10,345,949 1.5871 0.426 0.426 0.428 0.394 0.434 24,810,280 0.4170 8.72%
2003-07-07 0 1.490 1.490 1.500 1.380 1.520 38,360,000 49,594,640 1.2929 0.391 0.391 0.394 0.363 0.399 145,994,876 0.3397 -2.61%
2003-07-04 0 1.530 1.530 1.540 1.520 1.540 1,560,310 2,384,579 1.5283 0.402 0.402 0.405 0.399 0.405 5,938,406 0.4016 0.66%
2003-07-03 0 1.520 1.520 1.530 1.500 1.560 4,146,000 6,340,260 1.5292 0.399 0.399 0.402 0.394 0.410 15,779,321 0.4018 0.66%
2003-07-02 0 1.510 1.500 1.520 1.440 1.520 2,784,000 4,095,200 1.4710 0.397 0.394 0.399 0.378 0.399 10,595,666 0.3865 4.86%
2003-06-30 0 1.440 1.430 1.440 1.430 1.460 2,050,000 2,948,420 1.4383 0.378 0.376 0.378 0.376 0.384 7,802,125 0.3779 0.00%
2003-06-27 0 1.440 1.440 1.450 1.440 1.470 2,214,000 3,217,020 1.4530 0.378 0.378 0.381 0.378 0.386 8,426,294 0.3818 -1.37%
2003-06-26 0 1.460 1.450 1.460 1.440 1.460 2,852,007 4,142,970 1.4527 0.384 0.381 0.384 0.378 0.384 10,854,494 0.3817 1.39%
2003-06-25 0 1.440 1.440 1.450 1.420 1.460 1,925,707 2,776,226 1.4417 0.378 0.378 0.381 0.373 0.384 7,329,076 0.3788 1.41%
2003-06-24 0 1.420 1.420 1.430 1.410 1.440 1,312,000 1,871,640 1.4266 0.373 0.373 0.376 0.370 0.378 4,993,360 0.3748 -1.39%
2003-06-23 0 1.440 1.430 1.440 1.420 1.470 4,069,852 5,915,537 1.4535 0.378 0.376 0.378 0.373 0.386 15,489,508 0.3819 0.70%
2003-06-20 0 1.430 1.420 1.430 1.390 1.440 3,464,413 4,913,024 1.4181 0.376 0.373 0.376 0.365 0.378 13,185,259 0.3726 1.42%
2003-06-19 0 1.410 1.410 1.420 1.380 1.410 2,896,000 4,045,960 1.3971 0.370 0.370 0.373 0.363 0.370 11,021,928 0.3671 2.17%
2003-06-18 0 1.380 1.370 1.380 1.370 1.390 1,914,000 2,641,860 1.3803 0.363 0.360 0.363 0.360 0.365 7,284,520 0.3627 0.00%
2003-06-17 0 1.380 1.380 1.390 1.380 1.410 3,114,000 4,330,480 1.3906 0.363 0.363 0.365 0.363 0.370 11,851,617 0.3654 0.73%
2003-06-16 0 1.370 1.370 1.380 1.370 1.400 2,972,000 4,106,560 1.3817 0.360 0.360 0.363 0.360 0.368 11,311,178 0.3631 -2.14%
2003-06-13 0 1.400 1.390 1.400 1.370 1.440 1,946,000 2,721,920 1.3987 0.368 0.365 0.368 0.360 0.378 7,406,309 0.3675 -1.41%
2003-06-12 0 1.420 1.400 1.420 1.380 1.430 5,872,206 8,279,700 1.4100 0.373 0.368 0.373 0.363 0.376 22,349,113 0.3705 3.65%
2003-06-11 0 1.370 1.360 1.370 1.330 1.380 9,105,725 12,407,367 1.3626 0.360 0.357 0.360 0.349 0.363 34,655,610 0.3580 6.20%
2003-06-10 0 1.290 1.290 1.300 1.240 1.350 9,368,535 12,100,029 1.2916 0.339 0.339 0.342 0.326 0.355 35,655,842 0.3394 4.03%
2003-06-09 0 1.240 1.240 1.250 1.180 1.240 2,560,000 3,099,220 1.2106 0.326 0.326 0.328 0.310 0.326 9,743,141 0.3181 5.98%
2003-06-06 0 1.170 1.170 1.190 1.160 1.180 974,121 1,137,776 1.1680 0.307 0.307 0.313 0.305 0.310 3,707,421 0.3069 0.86%
2003-06-05 0 1.160 1.160 1.170 1.160 1.200 1,640,471 1,946,937 1.1868 0.305 0.305 0.307 0.305 0.315 6,243,492 0.3118 -0.85%
2003-06-03 0 1.170 1.160 1.170 1.150 1.210 2,312,823 2,764,195 1.1952 0.307 0.305 0.307 0.302 0.318 8,802,406 0.3140 -0.85%
2003-06-02 0 1.180 1.170 1.180 1.150 1.190 1,356,056 1,597,203 1.1778 0.310 0.307 0.310 0.302 0.313 5,161,033 0.3095 3.51%
2003-05-30 0 1.140 1.130 1.140 1.040 1.140 3,007,892 3,300,368 1.0972 0.300 0.297 0.300 0.273 0.300 11,447,779 0.2883 9.62%
2003-05-29 0 1.040 1.030 1.040 1.030 1.050 1,526,000 1,584,580 1.0384 0.273 0.271 0.273 0.271 0.276 5,807,825 0.2728 0.97%
2003-05-28 0 1.030 1.010 1.030 1.030 1.040 915,970 946,930 1.0338 0.271 0.265 0.271 0.271 0.273 3,486,103 0.2716 0.98%
2003-05-27 0 1.020 1.020 1.030 1.010 1.030 1,022,000 1,040,840 1.0184 0.268 0.268 0.271 0.265 0.271 3,889,645 0.2676 0.00%
2003-05-26 0 1.020 1.020 1.040 1.010 1.040 1,314,783 1,346,947 1.0245 0.268 0.268 0.273 0.265 0.273 5,003,952 0.2692 0.99%
2003-05-23 0 1.010 1.010 1.020 1.000 1.030 1,078,412 1,091,064 1.0117 0.265 0.265 0.268 0.263 0.271 4,104,344 0.2658 1.00%
2003-05-22 0 1.000 1.000 1.010 0.960 1.000 1,027,519 1,009,384 0.9824 0.263 0.263 0.265 0.252 0.263 3,910,649 0.2581 3.09%
2003-05-21 0 0.970 0.970 0.980 0.960 0.970 776,000 748,080 0.9640 0.255 0.255 0.257 0.252 0.255 2,953,390 0.2533 1.04%
2003-05-20 0 0.960 0.960 0.970 0.960 0.980 744,000 721,220 0.9694 0.252 0.252 0.255 0.252 0.257 2,831,600 0.2547 0.00%
2003-05-19 0 0.960 0.960 0.970 0.940 0.970 682,000 651,420 0.9552 0.252 0.252 0.255 0.247 0.255 2,595,634 0.2510 1.05%
2003-05-16 0 0.950 0.930 0.960 0.930 0.960 710,000 671,300 0.9455 0.250 0.244 0.252 0.244 0.252 2,702,199 0.2484 0.00%
2003-05-15 0 0.950 0.940 0.960 0.950 0.960 726,000 690,100 0.9506 0.250 0.247 0.252 0.250 0.252 2,763,094 0.2498 0.00%
2003-05-14 0 0.950 0.940 0.950 0.940 0.950 720,000 682,600 0.9481 0.250 0.247 0.250 0.247 0.250 2,740,258 0.2491 -1.04%
2003-05-13 0 0.960 0.950 0.960 0.950 0.960 644,000 612,740 0.9515 0.252 0.250 0.252 0.250 0.252 2,451,009 0.2500 0.00%
2003-05-12 0 0.960 0.940 0.970 0.950 0.960 856,000 820,760 0.9588 0.252 0.247 0.255 0.250 0.252 3,257,863 0.2519 -1.03%
2003-05-09 0 0.970 0.950 0.980 0.960 0.970 988,000 956,160 0.9678 0.255 0.250 0.257 0.252 0.255 3,760,243 0.2543 0.00%
2003-05-07 0 0.970 0.950 0.980 0.960 0.980 790,000 765,900 0.9695 0.255 0.250 0.257 0.252 0.257 3,006,672 0.2547 -1.02%
2003-05-06 0 0.980 0.960 0.990 0.970 0.990 1,090,000 1,067,700 0.9795 0.257 0.252 0.260 0.255 0.260 4,148,447 0.2574 0.00%
2003-05-05 0 0.980 0.980 0.990 0.980 0.990 1,216,000 1,201,960 0.9885 0.257 0.257 0.260 0.257 0.260 4,627,992 0.2597 0.00%
2003-05-02 0 0.980 0.980 0.990 0.960 0.990 1,272,400 1,251,500 0.9836 0.257 0.257 0.260 0.252 0.260 4,842,645 0.2584 3.16%
2003-04-30 0 0.950 0.950 0.960 0.950 0.960 1,430,000 1,359,400 0.9506 0.250 0.250 0.252 0.250 0.252 5,442,458 0.2498 0.00%
2003-04-29 0 0.950 0.940 0.960 0.940 0.960 1,424,000 1,351,760 0.9493 0.250 0.247 0.252 0.247 0.252 5,419,622 0.2494 1.06%
2003-04-28 0 0.940 0.940 0.950 0.890 0.940 1,248,000 1,133,180 0.9080 0.247 0.247 0.250 0.234 0.247 4,749,781 0.2386 4.44%
2003-04-25 0 0.900 0.890 0.900 0.890 0.900 1,110,000 996,940 0.8981 0.236 0.234 0.236 0.234 0.236 4,224,565 0.2360 1.12%
2003-04-24 0 0.890 0.890 0.900 0.890 0.920 1,183,300 1,074,403 0.9080 0.234 0.234 0.236 0.234 0.242 4,503,539 0.2386 -3.26%
2003-04-23 0 0.920 0.910 0.930 0.900 0.930 1,318,000 1,209,160 0.9174 0.242 0.239 0.244 0.236 0.244 5,016,195 0.2411 0.00%
2003-04-22 0 0.920 0.910 0.920 0.900 0.930 1,050,000 964,700 0.9188 0.242 0.239 0.242 0.236 0.244 3,996,210 0.2414 -1.08%
2003-04-17 0 0.930 0.930 0.950 0.930 0.980 2,794,000 2,672,740 0.9566 0.244 0.244 0.250 0.244 0.257 10,633,725 0.2513 -5.10%
2003-04-16 0 0.980 0.970 0.980 0.960 0.980 1,678,000 1,633,220 0.9733 0.257 0.255 0.257 0.252 0.257 6,386,324 0.2557 1.03%
2003-04-15 0 0.970 0.950 0.970 0.950 0.970 1,670,262 1,603,718 0.9602 0.255 0.250 0.255 0.250 0.255 6,356,874 0.2523 1.04%
2003-04-14 0 0.960 0.960 0.970 0.960 0.970 1,360,000 1,317,100 0.9685 0.252 0.252 0.255 0.252 0.255 5,176,044 0.2545 -1.03%
2003-04-11 0 0.970 0.960 0.970 0.970 0.980 1,530,000 1,489,800 0.9737 0.255 0.252 0.255 0.255 0.257 5,823,049 0.2558 -1.02%
2003-04-10 0 0.980 0.970 0.980 0.960 0.990 1,434,000 1,396,480 0.9738 0.257 0.255 0.257 0.252 0.260 5,457,681 0.2559 0.00%
2003-04-09 0 0.980 0.970 0.990 0.980 0.990 1,434,000 1,414,580 0.9865 0.257 0.255 0.260 0.257 0.260 5,457,681 0.2592 -1.01%
2003-04-08 0 0.990 0.990 1.000 0.980 1.000 1,074,000 1,058,640 0.9857 0.260 0.260 0.263 0.257 0.263 4,087,552 0.2590 1.02%
2003-04-07 0 0.980 0.980 0.990 0.980 0.990 1,216,000 1,200,340 0.9871 0.257 0.257 0.260 0.257 0.260 4,627,992 0.2594 -1.01%
2003-04-04 0 0.990 0.980 0.990 0.980 0.990 1,196,000 1,182,340 0.9886 0.260 0.257 0.260 0.257 0.260 4,551,874 0.2597 0.00%
2003-04-03 0 0.990 0.980 0.990 0.980 0.990 1,100,000 1,083,640 0.9851 0.260 0.257 0.260 0.257 0.260 4,186,506 0.2588 1.02%
2003-04-02 0 0.980 0.980 0.990 0.970 1.000 1,202,000 1,180,860 0.9824 0.257 0.257 0.260 0.255 0.263 4,574,709 0.2581 1.03%
2003-04-01 0 0.970 0.970 0.990 0.960 0.980 1,433,348 1,385,933 0.9669 0.255 0.255 0.260 0.252 0.257 5,455,200 0.2541 -1.02%
2003-03-31 0 0.980 0.970 0.990 0.960 0.990 1,250,000 1,209,860 0.9679 0.257 0.255 0.260 0.252 0.260 4,757,393 0.2543 -2.00%
2003-03-28 0 1.000 0.990 1.000 1.000 1.010 1,070,000 1,076,200 1.0058 0.263 0.260 0.263 0.263 0.265 4,072,328 0.2643 0.00%
2003-03-27 0 1.000 1.000 1.020 0.990 1.010 878,000 881,440 1.0039 0.263 0.263 0.268 0.260 0.265 3,341,593 0.2638 -0.99%
2003-03-26 0 1.010 1.000 1.010 1.000 1.020 674,000 680,740 1.0100 0.265 0.263 0.265 0.263 0.268 2,565,186 0.2654 1.00%
2003-03-25 0 1.000 0.990 1.000 0.990 1.010 670,000 667,800 0.9967 0.263 0.260 0.263 0.260 0.265 2,549,963 0.2619 -0.99%
2003-03-24 0 1.010 1.000 1.010 1.000 1.030 648,000 660,660 1.0195 0.265 0.263 0.265 0.263 0.271 2,466,233 0.2679 -1.94%
2003-03-21 0 1.030 1.030 1.040 1.020 1.040 520,903 538,645 1.0341 0.271 0.271 0.273 0.268 0.273 1,982,512 0.2717 0.00%
2003-03-20 0 1.030 1.020 1.030 1.020 1.040 456,936 469,168 1.0268 0.271 0.268 0.271 0.268 0.273 1,739,059 0.2698 -0.96%
2003-03-19 0 1.040 1.030 1.040 1.020 1.040 926,828 958,000 1.0336 0.273 0.271 0.273 0.268 0.273 3,527,428 0.2716 -0.95%
2003-03-18 0 1.050 1.040 1.050 0.980 1.050 1,480,000 1,499,780 1.0134 0.276 0.273 0.276 0.257 0.276 5,632,753 0.2663 8.25%
2003-03-17 0 0.970 0.950 0.970 - - 0 0 - 0.255 0.250 0.255 - - 0 - 0.00%
2003-03-14 0 0.970 0.970 0.990 - - 0 0 - 0.255 0.255 0.260 - - 0 - 1.04%
2003-03-13 0 0.960 0.960 0.990 0.960 0.990 174,000 167,180 0.9608 0.252 0.252 0.260 0.252 0.260 662,229 0.2525 -1.03%
2003-03-12 0 0.970 0.960 0.990 0.970 0.970 52,000 50,440 0.9700 0.255 0.252 0.260 0.255 0.255 197,908 0.2549 0.00%
2003-03-11 0 0.970 0.960 0.980 0.900 0.970 550,057 521,248 0.9476 0.255 0.252 0.257 0.236 0.255 2,093,470 0.2490 4.30%
2003-03-10 0 0.930 0.930 0.940 0.930 0.950 442,000 414,560 0.9379 0.244 0.244 0.247 0.244 0.250 1,682,214 0.2464 -4.12%
2003-03-07 0 0.970 0.950 0.970 0.950 0.970 76,000 72,320 0.9516 0.255 0.250 0.255 0.250 0.255 289,249 0.2500 2.11%
2003-03-06 0 0.950 0.960 0.970 0.920 0.980 1,714,000 1,624,220 0.9476 0.250 0.252 0.255 0.242 0.257 6,523,337 0.2490 -4.04%
2003-03-05 0 0.990 0.990 1.000 0.990 1.010 90,000 89,700 0.9967 0.260 0.260 0.263 0.260 0.265 342,532 0.2619 -1.98%
2003-03-04 0 1.010 1.000 1.020 1.010 1.030 102,000 104,220 1.0218 0.265 0.263 0.268 0.265 0.271 388,203 0.2685 -0.98%
2003-03-03 0 1.020 1.010 1.020 1.000 1.030 608,575 622,864 1.0235 0.268 0.265 0.268 0.263 0.271 2,316,184 0.2689 3.03%
2003-02-28 0 0.990 0.980 1.000 0.970 0.990 358,000 352,740 0.9853 0.260 0.257 0.263 0.255 0.260 1,362,517 0.2589 1.02%
2003-02-27 0 0.980 0.980 1.000 0.970 0.980 461,471 450,383 0.9760 0.257 0.257 0.263 0.255 0.257 1,756,319 0.2564 -1.01%
2003-02-26 0 0.990 0.990 1.000 0.980 0.980 30,000 29,400 0.9800 0.260 0.260 0.263 0.257 0.257 114,177 0.2575 1.02%
2003-02-25 0 0.980 0.980 1.000 0.980 1.000 137,458 135,725 0.9874 0.257 0.257 0.263 0.257 0.263 523,153 0.2594 -2.97%
2003-02-24 0 1.010 1.010 1.020 1.000 1.000 54,000 54,140 1.0026 0.265 0.265 0.268 0.263 0.263 205,519 0.2634 1.00%
2003-02-21 0 1.000 0.990 1.020 1.000 1.020 325,198 327,570 1.0073 0.263 0.260 0.268 0.263 0.268 1,237,676 0.2647 -0.99%
2003-02-20 0 1.010 1.010 1.020 0.990 1.020 431,851 436,158 1.0100 0.265 0.265 0.268 0.260 0.268 1,643,588 0.2654 1.00%
2003-02-19 0 1.000 0.990 1.000 0.990 1.010 529,365 528,737 0.9988 0.263 0.260 0.263 0.260 0.265 2,014,718 0.2624 0.00%
2003-02-18 0 1.000 0.990 1.010 1.000 1.000 330,000 330,000 1.0000 0.263 0.260 0.265 0.263 0.263 1,255,952 0.2627 -0.99%
2003-02-17 0 1.010 0.990 1.020 0.990 1.020 510,000 510,400 1.0008 0.265 0.260 0.268 0.260 0.268 1,941,016 0.2630 -0.98%
2003-02-14 0 1.020 1.000 1.020 1.000 1.040 298,000 302,360 1.0146 0.268 0.263 0.268 0.263 0.273 1,134,162 0.2666 0.00%
2003-02-13 0 1.020 1.010 1.030 1.010 1.040 315,184 322,768 1.0241 0.268 0.265 0.271 0.265 0.273 1,199,563 0.2691 -1.92%
2003-02-12 0 1.040 1.030 1.040 1.000 1.050 906,000 933,320 1.0302 0.273 0.271 0.273 0.263 0.276 3,448,158 0.2707 4.00%
2003-02-11 0 1.000 0.980 1.010 0.990 1.000 586,000 584,600 0.9976 0.263 0.257 0.265 0.260 0.263 2,230,266 0.2621 -0.99%
2003-02-10 0 1.010 1.010 1.020 1.000 1.010 262,000 264,420 1.0092 0.265 0.265 0.268 0.263 0.265 997,150 0.2652 -0.98%
2003-02-07 0 1.020 1.010 1.020 1.000 1.030 775,518 787,408 1.0153 0.268 0.265 0.268 0.263 0.271 2,951,555 0.2668 0.00%
2003-02-06 0 1.020 1.010 1.020 0.960 1.020 1,517,166 1,525,733 1.0056 0.268 0.265 0.268 0.252 0.268 5,774,204 0.2642 5.15%
2003-02-05 0 0.970 0.960 0.980 0.930 0.970 622,917 598,044 0.9601 0.255 0.252 0.257 0.244 0.255 2,370,769 0.2523 3.19%
2003-02-04 0 0.940 0.940 0.950 0.930 0.950 121,520 114,428 0.9416 0.247 0.247 0.250 0.244 0.250 462,495 0.2474 0.00%
2003-01-30 0 0.940 0.930 0.950 0.920 0.940 295,951 277,473 0.9376 0.247 0.244 0.250 0.242 0.247 1,126,364 0.2463 2.17%
2003-01-29 0 0.920 0.920 0.940 0.910 0.910 24,206 22,019 0.9097 0.242 0.242 0.247 0.239 0.239 92,126 0.2390 0.00%
2003-01-28 0 0.920 0.920 0.930 0.920 0.930 145,086 133,696 0.9215 0.242 0.242 0.244 0.242 0.244 552,185 0.2421 0.00%
2003-01-27 0 0.920 0.920 0.930 0.920 0.920 190,443 175,190 0.9199 0.242 0.242 0.244 0.242 0.242 724,810 0.2417 -1.08%
2003-01-24 0 0.930 0.930 0.950 0.930 0.940 180,000 167,900 0.9328 0.244 0.244 0.250 0.244 0.247 685,065 0.2451 -1.06%
2003-01-23 0 0.940 0.940 0.950 0.940 0.950 275,334 258,961 0.9405 0.247 0.247 0.250 0.247 0.250 1,047,898 0.2471 0.00%
2003-01-22 0 0.940 0.940 0.960 0.930 0.940 122,206 113,703 0.9304 0.247 0.247 0.252 0.244 0.247 465,106 0.2445 0.00%
2003-01-21 0 0.940 0.940 0.950 0.940 0.970 1,023,029 979,497 0.9574 0.247 0.247 0.250 0.247 0.255 3,893,561 0.2516 0.00%
2003-01-20 0 0.940 0.920 0.940 0.930 0.940 214,000 199,460 0.9321 0.247 0.242 0.247 0.244 0.247 814,466 0.2449 0.00%
2003-01-17 0 0.940 0.930 0.950 0.910 0.940 1,152,988 1,061,819 0.9209 0.247 0.244 0.250 0.239 0.247 4,388,174 0.2420 2.17%
2003-01-16 0 0.920 0.920 0.930 0.920 0.930 726,302 671,585 0.9247 0.242 0.242 0.244 0.242 0.244 2,764,243 0.2430 -3.16%
2003-01-15 0 0.950 0.930 0.950 0.930 0.960 1,222,718 1,156,628 0.9459 0.250 0.244 0.250 0.244 0.252 4,653,560 0.2485 0.00%
2003-01-14 0 0.950 0.940 0.960 0.940 0.970 1,400,143 1,329,209 0.9493 0.250 0.247 0.252 0.247 0.255 5,328,824 0.2494 -2.06%
2003-01-13 0 0.970 0.970 0.980 0.920 0.990 3,815,106 3,704,527 0.9710 0.255 0.255 0.257 0.242 0.260 14,519,967 0.2551 5.43%
2003-01-10 0 0.920 0.900 0.920 0.870 0.920 1,984,000 1,772,640 0.8935 0.242 0.236 0.242 0.229 0.242 7,550,934 0.2348 5.75%
2003-01-09 0 0.870 0.870 0.880 0.870 0.880 138,000 120,560 0.8736 0.229 0.229 0.231 0.229 0.231 525,216 0.2295 0.00%
2003-01-08 0 0.870 0.870 0.880 0.870 0.880 246,000 215,280 0.8751 0.229 0.229 0.231 0.229 0.231 936,255 0.2299 0.00%
2003-01-07 0 0.870 0.850 0.870 - - 0 0 - 0.229 0.223 0.229 - - 0 - 0.00%
2003-01-06 0 0.870 0.850 0.870 0.870 0.870 162,000 140,940 0.8700 0.229 0.223 0.229 0.229 0.229 616,558 0.2286 0.00%
2003-01-03 0 0.870 0.860 0.870 0.850 0.880 341,000 293,520 0.8608 0.229 0.226 0.229 0.223 0.231 1,297,817 0.2262 0.00%
2003-01-02 0 0.870 0.870 0.900 0.870 0.870 6,000 5,220 0.8700 0.229 0.229 0.236 0.229 0.229 22,835 0.2286 -3.33%
2002-12-31 0 0.900 0.880 0.900 0.900 0.900 16,000 14,400 0.9000 0.236 0.231 0.236 0.236 0.236 60,895 0.2365 0.00%
2002-12-30 0 0.900 0.900 0.910 0.900 0.900 72,680 65,385 0.8996 0.236 0.236 0.239 0.236 0.236 276,614 0.2364 0.00%
2002-12-27 0 0.900 0.900 0.920 0.900 0.950 534,000 497,500 0.9316 0.236 0.236 0.242 0.236 0.250 2,032,358 0.2448 0.00%
2002-12-24 0 0.900 0.890 0.910 0.890 0.900 204,000 183,500 0.8995 0.236 0.234 0.239 0.234 0.236 776,407 0.2363 1.12%
2002-12-23 0 0.890 0.890 0.900 0.880 0.890 296,000 261,920 0.8849 0.234 0.234 0.236 0.231 0.234 1,126,551 0.2325 1.14%
2002-12-20 0 0.880 0.870 0.890 0.880 0.880 70,000 61,600 0.8800 0.231 0.229 0.234 0.231 0.231 266,414 0.2312 0.00%
2002-12-19 0 0.880 0.870 0.890 0.870 0.880 460,000 404,300 0.8789 0.231 0.229 0.234 0.229 0.231 1,750,721 0.2309 0.00%
2002-12-18 0 0.880 0.880 0.900 0.880 0.900 1,014,000 896,740 0.8844 0.231 0.231 0.236 0.231 0.236 3,859,197 0.2324 0.00%
2002-12-17 0 0.880 0.870 0.880 0.860 0.880 526,000 458,440 0.8716 0.231 0.229 0.231 0.226 0.231 2,001,911 0.2290 1.15%
2002-12-16 0 0.870 0.860 0.870 0.870 0.870 642,000 558,540 0.8700 0.229 0.226 0.229 0.229 0.229 2,443,397 0.2286 0.00%
2002-12-13 0 0.870 0.860 0.870 0.870 0.890 1,086,000 958,380 0.8825 0.229 0.226 0.229 0.229 0.234 4,133,223 0.2319 -4.40%
2002-12-12 0 0.910 0.900 0.910 0.890 0.920 3,104,000 2,817,880 0.9078 0.239 0.236 0.239 0.234 0.242 11,813,558 0.2385 0.00%
2002-12-11 0 0.910 0.900 0.910 0.900 0.910 720,000 649,500 0.9021 0.239 0.236 0.239 0.236 0.239 2,740,258 0.2370 1.11%
2002-12-10 0 0.900 0.890 0.910 0.880 0.910 914,000 819,460 0.8966 0.236 0.234 0.239 0.231 0.239 3,478,606 0.2356 0.00%
2002-12-09 0 0.900 0.900 0.910 0.870 0.920 1,218,000 1,090,600 0.8954 0.236 0.236 0.239 0.229 0.242 4,635,604 0.2353 3.45%
2002-12-06 0 0.870 0.860 0.870 0.860 0.870 576,000 498,120 0.8648 0.229 0.226 0.229 0.226 0.229 2,192,207 0.2272 1.16%
2002-12-05 0 0.860 0.850 0.860 0.850 0.860 404,000 347,240 0.8595 0.226 0.223 0.226 0.223 0.226 1,537,589 0.2258 1.18%
2002-12-04 0 0.850 0.850 0.860 0.840 0.860 1,094,000 929,500 0.8496 0.223 0.223 0.226 0.221 0.226 4,163,670 0.2232 1.19%
2002-12-03 0 0.840 0.840 0.850 0.830 0.840 464,000 388,560 0.8374 0.221 0.221 0.223 0.218 0.221 1,765,944 0.2200 2.44%
2002-12-02 0 0.820 0.820 0.830 0.820 0.820 170,000 139,400 0.8200 0.215 0.215 0.218 0.215 0.215 647,005 0.2155 2.50%
2002-11-29 0 0.800 0.800 0.810 0.800 0.810 406,000 325,260 0.8011 0.210 0.210 0.213 0.210 0.213 1,545,201 0.2105 -1.23%
2002-11-28 0 0.810 0.810 0.820 0.790 0.810 524,000 421,060 0.8035 0.213 0.213 0.215 0.208 0.213 1,994,299 0.2111 0.00%
2002-11-27 0 0.810 0.800 0.810 0.800 0.820 590,000 473,920 0.8033 0.213 0.210 0.213 0.210 0.215 2,245,489 0.2111 -1.22%
2002-11-26 0 0.820 0.800 0.820 0.810 0.820 728,000 592,140 0.8134 0.215 0.210 0.215 0.213 0.215 2,770,706 0.2137 0.00%
2002-11-25 0 0.820 0.810 0.830 0.810 0.820 516,000 417,980 0.8100 0.215 0.213 0.218 0.213 0.215 1,963,852 0.2128 1.23%
2002-11-22 0 0.810 0.810 0.820 0.810 0.830 760,000 621,800 0.8182 0.213 0.213 0.215 0.213 0.218 2,892,495 0.2150 0.00%
2002-11-21 0 0.810 0.810 0.830 0.790 0.830 1,256,000 1,013,860 0.8072 0.213 0.213 0.218 0.208 0.218 4,780,228 0.2121 3.85%
2002-11-20 0 0.780 0.770 0.780 0.780 0.780 172,000 134,160 0.7800 0.205 0.202 0.205 0.205 0.205 654,617 0.2049 0.00%
2002-11-19 0 0.780 0.770 0.780 0.770 0.790 102,000 79,380 0.7782 0.205 0.202 0.205 0.202 0.208 388,203 0.2045 0.00%
2002-11-18 0 0.780 0.770 0.780 0.780 0.780 260,000 202,800 0.7800 0.205 0.202 0.205 0.205 0.205 989,538 0.2049 -1.27%
2002-11-15 0 0.790 0.780 0.790 0.780 0.790 310,000 242,400 0.7819 0.208 0.205 0.208 0.205 0.208 1,179,833 0.2055 1.28%
2002-11-14 0 0.780 0.780 0.790 0.780 0.780 120,000 93,600 0.7800 0.205 0.205 0.208 0.205 0.205 456,710 0.2049 0.00%
2002-11-13 0 0.780 0.770 0.780 0.770 0.780 428,000 333,580 0.7794 0.205 0.202 0.205 0.202 0.205 1,628,931 0.2048 -1.27%
2002-11-12 0 0.790 0.780 0.790 0.780 0.790 642,000 502,920 0.7834 0.208 0.205 0.208 0.205 0.208 2,443,397 0.2058 1.28%
2002-11-11 0 0.780 0.770 0.780 0.760 0.780 320,000 246,000 0.7688 0.205 0.202 0.205 0.200 0.205 1,217,893 0.2020 2.63%
2002-11-08 0 0.760 0.760 0.770 0.760 0.790 1,056,000 817,940 0.7746 0.200 0.200 0.202 0.200 0.208 4,019,046 0.2035 -3.80%
2002-11-07 0 0.790 0.790 0.800 0.790 0.810 1,674,000 1,337,460 0.7990 0.208 0.208 0.210 0.208 0.213 6,371,101 0.2099 0.00%
2002-11-06 0 0.790 0.780 0.790 0.770 0.840 3,446,000 2,761,340 0.8013 0.208 0.205 0.208 0.202 0.221 13,115,181 0.2105 27.42%
2002-11-05 1 0.620 - - - - 0 0 - 0.163 - - - - 0 - 0.00%
2002-11-04 1 0.620 - - - - 0 0 - 0.163 - - - - 0 - 0.00%
2002-11-01 0 0.620 0.620 0.630 0.620 0.660 668,000 428,520 0.6415 0.163 0.163 0.166 0.163 0.173 2,542,351 0.1686 3.33%
2002-10-31 0 0.600 0.590 0.600 0.580 0.600 260,000 153,700 0.5912 0.158 0.155 0.158 0.152 0.158 989,538 0.1553 -1.64%
2002-10-30 0 0.610 0.610 0.640 0.610 0.650 356,000 226,380 0.6359 0.160 0.160 0.168 0.160 0.171 1,354,906 0.1671 0.00%
2002-10-29 0 0.610 0.610 0.620 0.570 0.650 408,000 245,420 0.6015 0.160 0.160 0.163 0.150 0.171 1,552,813 0.1580 -6.15%
2002-10-28 0 0.650 0.640 0.660 0.620 0.680 138,000 88,040 0.6380 0.171 0.168 0.173 0.163 0.179 525,216 0.1676 0.00%
2002-10-25 0 0.650 0.630 0.660 0.580 0.650 456,000 285,220 0.6255 0.171 0.166 0.173 0.152 0.171 1,735,497 0.1643 8.33%
2002-10-24 0 0.600 0.570 0.630 0.550 0.600 478,000 275,340 0.5760 0.158 0.150 0.166 0.145 0.158 1,819,227 0.1513 1.69%
2002-10-23 0 0.590 0.570 0.600 0.510 0.590 230,000 133,400 0.5800 0.155 0.150 0.158 0.134 0.155 875,360 0.1524 7.27%
2002-10-22 0 0.550 0.540 0.550 0.500 0.590 1,142,000 630,220 0.5519 0.145 0.142 0.145 0.131 0.155 4,346,354 0.1450 18.28%
2002-10-21 0 0.465 0.465 0.495 0.440 0.460 148,000 66,050 0.4463 0.122 0.122 0.130 0.116 0.121 563,275 0.1173 6.90%
2002-10-18 0 0.435 0.425 0.435 0.410 0.435 1,900,000 794,010 0.4179 0.114 0.112 0.114 0.108 0.114 7,231,237 0.1098 8.75%
2002-10-17 0 0.400 0.385 0.400 0.395 0.400 424,000 168,680 0.3978 0.105 0.101 0.105 0.104 0.105 1,613,708 0.1045 1.27%
2002-10-16 0 0.395 0.380 0.395 0.380 0.395 268,000 104,110 0.3885 0.104 0.100 0.104 0.100 0.104 1,019,985 0.1021 5.33%
2002-10-15 0 0.375 0.370 0.380 0.360 0.375 554,000 204,240 0.3687 0.099 0.097 0.100 0.095 0.099 2,108,477 0.0969 4.17%
2002-10-11 0 0.360 0.360 0.370 0.350 0.365 928,000 333,290 0.3591 0.095 0.095 0.097 0.092 0.096 3,531,889 0.0944 1.41%
2002-10-10 0 0.355 0.345 0.355 0.335 0.355 420,000 146,060 0.3478 0.093 0.091 0.093 0.088 0.093 1,598,484 0.0914 0.00%
2002-10-09 0 0.355 0.345 0.355 0.355 0.355 120,000 42,600 0.3550 0.093 0.091 0.093 0.093 0.093 456,710 0.0933 1.43%
2002-10-08 0 0.350 0.340 0.350 0.340 0.350 310,000 106,350 0.3431 0.092 0.089 0.092 0.089 0.092 1,179,833 0.0901 1.45%
2002-10-07 0 0.345 0.345 0.350 0.330 0.330 100,000 33,000 0.3300 0.091 0.091 0.092 0.087 0.087 380,591 0.0867 2.99%
2002-10-04 0 0.335 0.335 0.355 0.300 0.315 118,000 36,620 0.3103 0.088 0.088 0.093 0.079 0.083 449,098 0.0815 8.06%
2002-10-03 0 0.310 0.310 0.350 0.310 0.320 20,000 6,300 0.3150 0.081 0.081 0.092 0.081 0.084 76,118 0.0828 -3.12%
2002-10-02 0 0.320 0.315 0.340 0.320 0.320 50,000 16,000 0.3200 0.084 0.083 0.089 0.084 0.084 190,296 0.0841 0.00%
2002-09-30 0 0.320 0.310 0.330 0.320 0.320 90,000 28,800 0.3200 0.084 0.081 0.087 0.084 0.084 342,532 0.0841 -5.88%
2002-09-27 0 0.340 0.320 0.340 0.320 0.345 162,000 54,790 0.3382 0.089 0.084 0.089 0.084 0.091 616,558 0.0889 1.49%
2002-09-26 0 0.335 0.330 0.335 0.310 0.335 184,000 58,540 0.3182 0.088 0.087 0.088 0.081 0.088 700,288 0.0836 4.69%
2002-09-25 0 0.320 0.320 0.330 0.300 0.300 60,000 18,300 0.3050 0.084 0.084 0.087 0.079 0.079 228,355 0.0801 -3.03%
2002-09-24 0 0.330 0.300 0.335 0.265 0.330 530,000 147,550 0.2784 0.087 0.079 0.088 0.070 0.087 2,017,135 0.0731 10.00%
2002-09-23 0 0.300 0.290 0.320 - - 0 0 - 0.079 0.076 0.084 - - 0 - 0.00%
2002-09-20 0 0.300 0.300 0.310 0.300 0.300 228,000 68,400 0.3000 0.079 0.079 0.081 0.079 0.079 867,748 0.0788 -1.64%
2002-09-19 0 0.305 0.305 0.310 0.300 0.300 50,000 15,000 0.3000 0.080 0.080 0.081 0.079 0.079 190,296 0.0788 1.67%
2002-09-18 0 0.300 0.300 0.340 0.300 0.300 10,000 3,000 0.3000 0.079 0.079 0.089 0.079 0.079 38,059 0.0788 -3.23%
2002-09-17 0 0.310 0.300 0.310 0.300 0.310 100,000 30,060 0.3006 0.081 0.079 0.081 0.079 0.081 380,591 0.0790 3.33%
2002-09-16 0 0.300 0.300 0.350 - - 0 0 - 0.079 0.079 0.092 - - 0 - 0.00%
2002-09-13 0 0.300 0.300 0.350 0.300 0.320 92,000 27,920 0.3035 0.079 0.079 0.092 0.079 0.084 350,144 0.0797 -11.76%
2002-09-12 0 0.340 0.300 0.350 - - 0 0 - 0.089 0.079 0.092 - - 0 - 0.00%
2002-09-11 0 0.340 0.300 0.345 - - 0 0 - 0.089 0.079 0.091 - - 0 - 0.00%
2002-09-10 0 0.340 0.300 0.340 0.300 0.340 20,000 6,240 0.3120 0.089 0.079 0.089 0.079 0.089 76,118 0.0820 11.48%
2002-09-09 0 0.305 0.305 0.345 0.300 0.300 50,000 15,000 0.3000 0.080 0.080 0.091 0.079 0.079 190,296 0.0788 -10.29%
2002-09-06 0 0.340 0.300 0.355 - - 0 0 - 0.089 0.079 0.093 - - 0 - 0.00%
2002-09-05 0 0.340 0.300 0.340 - - 0 0 - 0.089 0.079 0.089 - - 0 - 0.00%
2002-09-04 0 0.340 0.300 0.350 - - 0 0 - 0.089 0.079 0.092 - - 0 - 0.00%
2002-09-03 0 0.340 0.310 0.340 0.340 0.340 50,000 17,000 0.3400 0.089 0.081 0.089 0.089 0.089 190,296 0.0893 6.25%
2002-09-02 0 0.320 0.310 0.345 - - 0 0 - 0.084 0.081 0.091 - - 0 - 0.00%
2002-08-30 0 0.320 0.310 0.330 0.320 0.320 474,000 151,680 0.3200 0.084 0.081 0.087 0.084 0.084 1,804,003 0.0841 0.00%
2002-08-29 0 0.320 0.300 0.320 0.320 0.320 100,000 32,000 0.3200 0.084 0.079 0.084 0.084 0.084 380,591 0.0841 0.00%
2002-08-28 0 0.320 0.280 0.340 - - 0 0 - 0.084 0.074 0.089 - - 0 - 0.00%
2002-08-27 0 0.320 0.300 0.330 0.320 0.330 220,000 71,400 0.3245 0.084 0.079 0.087 0.084 0.087 837,301 0.0853 -5.88%
2002-08-26 0 0.340 0.330 0.340 0.340 0.350 220,000 75,650 0.3439 0.089 0.087 0.089 0.089 0.092 837,301 0.0903 -2.86%
2002-08-23 0 0.350 0.340 0.350 0.340 0.370 982,000 342,290 0.3486 0.092 0.089 0.092 0.089 0.097 3,737,408 0.0916 -5.41%
2002-08-22 1 0.370 - - - - 0 0 - 0.097 - - - - 0 - 0.00%
2002-08-21 1 0.370 - - - - 0 0 - 0.097 - - - - 0 - 0.00%
2002-08-20 1 0.370 - - - - 0 0 - 0.097 - - - - 0 - 0.00%
2002-08-19 1 0.370 - - - - 0 0 - 0.097 - - - - 0 - 0.00%
2002-08-16 1 0.370 - - - - 0 0 - 0.097 - - - - 0 - 0.00%
2002-08-15 0 0.370 0.350 0.370 0.370 0.375 110,000 40,750 0.3705 0.097 0.092 0.097 0.097 0.099 418,651 0.0973 0.00%
2002-08-14 0 0.370 0.350 0.370 0.350 0.375 100,000 36,250 0.3625 0.097 0.092 0.097 0.092 0.099 380,591 0.0952 5.71%
2002-08-13 0 0.350 0.350 0.370 0.345 0.370 2,542,000 894,670 0.3520 0.092 0.092 0.097 0.091 0.097 9,674,634 0.0925 -5.41%
2002-08-12 0 0.370 0.370 0.380 0.300 0.370 1,650,000 542,100 0.3285 0.097 0.097 0.100 0.079 0.097 6,279,759 0.0863 23.33%
2002-08-09 0 0.300 0.300 0.310 0.250 0.315 3,322,000 872,000 0.2625 0.079 0.079 0.081 0.066 0.083 12,643,248 0.0690 2.74%
2002-08-08 1 0.300 0.300 0.320 0.300 0.360 2,572,000 790,850 0.3075 0.077 0.077 0.082 0.077 0.092 10,056,998 0.0786 -21.05%
2002-08-07 0 0.380 0.380 0.410 0.380 0.380 560,000 212,800 0.3800 0.097 0.097 0.105 0.097 0.097 2,189,704 0.0972 -2.56%
2002-08-06 0 0.390 0.350 0.390 0.390 0.390 212,000 82,680 0.3900 0.100 0.090 0.100 0.100 0.100 828,959 0.0997 -2.50%
2002-08-05 0 0.400 0.390 0.410 0.400 0.400 100,000 40,000 0.4000 0.102 0.100 0.105 0.102 0.102 391,019 0.1023 -2.44%
2002-08-02 0 0.410 0.400 0.410 0.400 0.410 380,000 155,000 0.4079 0.105 0.102 0.105 0.102 0.105 1,485,871 0.1043 -1.20%
2002-08-01 0 0.415 0.415 0.420 0.405 0.420 464,000 191,970 0.4137 0.106 0.106 0.107 0.104 0.107 1,814,326 0.1058 -5.68%
2002-07-31 0 0.440 0.430 0.440 0.430 0.470 514,000 227,860 0.4433 0.113 0.110 0.113 0.110 0.120 2,009,836 0.1134 -8.33%
2002-07-30 0 0.480 0.455 0.490 0.450 0.490 366,000 176,450 0.4821 0.123 0.116 0.125 0.115 0.125 1,431,128 0.1233 -4.00%
2002-07-29 0 0.500 - 0.500 0.500 0.500 40,000 20,000 0.5000 0.128 - 0.128 0.128 0.128 156,407 0.1279 0.00%
2002-07-26 0 0.500 0.450 0.500 0.500 0.500 126,000 63,000 0.5000 0.128 0.115 0.128 0.128 0.128 492,683 0.1279 4.17%
2002-07-25 0 0.480 - 0.490 0.480 0.510 204,000 99,400 0.4873 0.123 - 0.125 0.123 0.130 797,678 0.1246 0.00%
2002-07-24 0 0.480 0.470 0.480 0.455 0.510 560,000 267,840 0.4783 0.123 0.120 0.123 0.116 0.130 2,189,704 0.1223 -4.00%
2002-07-23 0 0.500 0.500 0.530 0.480 0.550 1,226,000 612,000 0.4992 0.128 0.128 0.136 0.123 0.141 4,793,888 0.1277 -1.96%
2002-07-22 0 0.510 0.510 0.590 0.510 0.550 106,000 54,460 0.5138 0.130 0.130 0.151 0.130 0.141 414,480 0.1314 -15.00%
2002-07-19 0 0.600 0.520 0.630 0.600 0.650 66,000 40,400 0.6121 0.153 0.133 0.161 0.153 0.166 258,072 0.1565 0.00%
2002-07-18 0 0.600 0.580 0.620 - - 0 0 - 0.153 0.148 0.159 - - 0 - 0.00%
2002-07-17 0 0.600 0.560 0.630 0.570 0.650 480,000 290,100 0.6044 0.153 0.143 0.161 0.146 0.166 1,876,889 0.1546 -11.76%
2002-07-16 0 0.680 0.660 0.680 0.680 0.700 64,000 44,200 0.6906 0.174 0.169 0.174 0.174 0.179 250,252 0.1766 -1.45%
2002-07-15 0 0.690 0.690 0.710 0.680 0.690 24,000 16,480 0.6867 0.176 0.176 0.182 0.174 0.176 93,844 0.1756 -1.43%
2002-07-12 0 0.700 0.700 0.710 0.700 0.710 50,000 35,100 0.7020 0.179 0.179 0.182 0.179 0.182 195,509 0.1795 0.00%
2002-07-11 0 0.700 0.680 0.710 0.700 0.720 190,000 134,100 0.7058 0.179 0.174 0.182 0.179 0.184 742,935 0.1805 -1.41%
2002-07-10 0 0.710 0.710 0.720 0.710 0.720 112,000 80,100 0.7152 0.182 0.182 0.184 0.182 0.184 437,941 0.1829 0.00%
2002-07-09 0 0.710 0.710 0.720 0.710 0.720 28,000 19,980 0.7136 0.182 0.182 0.184 0.182 0.184 109,485 0.1825 -2.74%
2002-07-08 0 0.730 0.700 0.730 0.730 0.730 210,000 153,300 0.7300 0.187 0.179 0.187 0.187 0.187 821,139 0.1867 0.00%
2002-07-05 0 0.730 0.720 0.730 0.720 0.740 288,000 210,340 0.7303 0.187 0.184 0.187 0.184 0.189 1,126,134 0.1868 -1.35%
2002-07-04 0 0.740 0.740 0.750 0.710 0.730 162,000 117,560 0.7257 0.189 0.189 0.192 0.182 0.187 633,450 0.1856 4.23%
2002-07-03 0 0.710 0.710 0.750 0.710 0.750 650,000 476,560 0.7332 0.182 0.182 0.192 0.182 0.192 2,541,621 0.1875 -10.13%
2002-07-02 0 0.790 0.760 0.790 0.700 0.800 1,180,000 875,440 0.7419 0.202 0.194 0.202 0.179 0.205 4,614,020 0.1897 -2.47%
2002-06-28 0 0.810 0.810 0.840 0.810 0.960 806,000 693,100 0.8599 0.207 0.207 0.215 0.207 0.246 3,151,610 0.2199 -15.62%
2002-06-27 0 0.960 0.960 1.020 0.960 0.960 8,000 7,680 0.9600 0.246 0.246 0.261 0.246 0.246 31,281 0.2455 0.00%
2002-06-26 0 0.960 0.940 0.980 0.960 0.980 186,000 179,880 0.9671 0.246 0.240 0.251 0.246 0.251 727,295 0.2473 -2.04%
2002-06-25 0 0.980 0.970 0.980 1.010 1.010 2,000 2,020 1.0100 0.251 0.248 0.251 0.258 0.258 7,820 0.2583 1.03%
2002-06-24 0 0.970 0.970 0.980 0.970 0.970 148,000 143,560 0.9700 0.248 0.248 0.251 0.248 0.248 578,708 0.2481 -1.02%
2002-06-21 0 0.980 0.980 0.990 0.980 0.980 134,000 131,320 0.9800 0.251 0.251 0.253 0.251 0.251 523,965 0.2506 0.00%
2002-06-20 0 0.980 0.970 0.980 0.980 0.980 80,000 78,400 0.9800 0.251 0.248 0.251 0.251 0.251 312,815 0.2506 -1.01%
2002-06-19 0 0.990 0.980 0.990 0.990 1.000 150,000 149,000 0.9933 0.253 0.251 0.253 0.253 0.256 586,528 0.2540 -1.98%
2002-06-18 0 1.010 1.010 1.020 0.990 1.010 58,000 57,700 0.9948 0.258 0.258 0.261 0.253 0.258 226,791 0.2544 4.12%
2002-06-17 0 0.970 0.970 1.010 0.960 0.990 166,000 162,340 0.9780 0.248 0.248 0.258 0.246 0.253 649,091 0.2501 -2.02%
2002-06-14 0 0.990 0.990 1.020 0.990 1.020 220,000 220,660 1.0030 0.253 0.253 0.261 0.253 0.261 860,241 0.2565 -1.00%
2002-06-13 0 1.000 1.000 1.020 1.000 1.010 270,000 271,000 1.0037 0.256 0.256 0.261 0.256 0.258 1,055,750 0.2567 -0.99%
2002-06-12 0 1.010 1.000 1.040 1.010 1.020 110,000 111,240 1.0113 0.258 0.256 0.266 0.258 0.261 430,120 0.2586 -0.98%
2002-06-11 0 1.020 1.010 1.020 - - 0 0 - 0.261 0.258 0.261 - - 0 - 0.00%
2002-06-10 0 1.020 1.010 1.020 1.020 1.030 200,000 204,460 1.0223 0.261 0.258 0.261 0.261 0.263 782,037 0.2614 -2.86%
2002-06-07 0 1.050 1.000 1.050 1.050 1.060 50,000 52,800 1.0560 0.269 0.256 0.269 0.269 0.271 195,509 0.2701 3.96%
2002-06-06 0 1.010 1.010 1.020 1.010 1.010 230,000 232,300 1.0100 0.258 0.258 0.261 0.258 0.258 899,343 0.2583 0.00%
2002-06-05 0 1.010 1.000 1.020 1.010 1.020 264,000 266,980 1.0113 0.258 0.256 0.261 0.258 0.261 1,032,289 0.2586 -0.98%
2002-06-04 0 1.020 1.010 1.030 1.000 1.020 314,000 318,200 1.0134 0.261 0.258 0.263 0.256 0.261 1,227,798 0.2592 -0.97%
2002-06-03 0 1.030 1.000 1.030 - - 0 0 - 0.263 0.256 0.263 - - 0 - 0.00%
2002-05-31 0 1.030 1.010 1.030 1.030 1.030 20,000 20,600 1.0300 0.263 0.258 0.263 0.263 0.263 78,204 0.2634 0.00%
2002-05-30 0 1.030 1.020 1.030 1.020 1.030 310,000 316,400 1.0206 0.263 0.261 0.263 0.261 0.263 1,212,158 0.2610 0.00%
2002-05-29 0 1.030 1.030 1.040 1.030 1.040 436,000 450,600 1.0335 0.263 0.263 0.266 0.263 0.266 1,704,841 0.2643 -0.96%
2002-05-28 0 1.040 1.040 1.060 1.040 1.060 160,000 168,220 1.0514 0.266 0.266 0.271 0.266 0.271 625,630 0.2689 -2.80%
2002-05-27 0 1.070 1.050 1.070 1.060 1.080 550,000 589,620 1.0720 0.274 0.269 0.274 0.271 0.276 2,150,602 0.2742 -0.93%
2002-05-24 0 1.080 1.060 1.080 1.040 1.080 646,880 689,091 1.0653 0.276 0.271 0.276 0.266 0.276 2,529,421 0.2724 2.86%
2002-05-23 0 1.050 1.030 1.050 1.040 1.070 734,000 772,800 1.0529 0.269 0.263 0.269 0.266 0.274 2,870,077 0.2693 0.00%
2002-05-22 0 1.050 1.050 1.060 1.050 1.070 710,000 754,700 1.0630 0.269 0.269 0.271 0.269 0.274 2,776,232 0.2718 -1.87%
2002-05-21 0 1.070 1.050 1.070 1.040 1.070 1,514,000 1,603,460 1.0591 0.274 0.269 0.274 0.266 0.274 5,920,022 0.2709 0.94%
2002-05-17 0 1.060 1.060 1.080 1.030 1.080 1,466,000 1,556,820 1.0620 0.271 0.271 0.276 0.263 0.276 5,732,333 0.2716 0.95%
2002-05-16 0 1.050 1.010 1.060 1.020 1.050 800,000 824,700 1.0309 0.269 0.258 0.271 0.261 0.269 3,128,149 0.2636 2.94%
2002-05-15 0 1.020 1.020 1.050 1.020 1.020 30,000 30,600 1.0200 0.261 0.261 0.269 0.261 0.261 117,306 0.2609 -0.97%
2002-05-14 0 1.030 1.020 1.030 - - 0 0 - 0.263 0.261 0.263 - - 0 - -1.90%
2002-05-13 0 1.050 1.020 1.050 1.030 1.050 222,000 232,700 1.0482 0.269 0.261 0.269 0.263 0.269 868,061 0.2681 2.94%
2002-05-10 0 1.020 1.010 1.040 1.020 1.030 66,000 67,720 1.0261 0.261 0.258 0.266 0.261 0.263 258,072 0.2624 -2.86%
2002-05-09 0 1.050 1.050 1.060 1.050 1.100 934,000 994,020 1.0643 0.269 0.269 0.271 0.269 0.281 3,652,114 0.2722 -2.78%
2002-05-08 0 1.080 1.070 1.090 1.020 1.090 1,174,000 1,233,820 1.0510 0.276 0.274 0.279 0.261 0.279 4,590,558 0.2688 5.88%
2002-05-07 0 1.020 0.990 1.020 0.990 1.020 320,000 322,620 1.0082 0.261 0.253 0.261 0.253 0.261 1,251,260 0.2578 4.08%
2002-05-06 0 0.980 0.970 1.010 0.980 0.990 200,000 197,000 0.9850 0.251 0.248 0.258 0.251 0.253 782,037 0.2519 -1.01%
2002-05-03 0 0.990 0.990 1.010 0.980 1.000 170,000 169,560 0.9974 0.253 0.253 0.258 0.251 0.256 664,732 0.2551 -1.00%
2002-05-02 0 1.000 0.990 1.000 0.980 1.000 530,000 522,400 0.9857 0.256 0.253 0.256 0.251 0.256 2,072,399 0.2521 2.04%
2002-04-30 0 0.980 0.970 1.000 0.980 0.980 60,000 58,800 0.9800 0.251 0.248 0.256 0.251 0.251 234,611 0.2506 0.00%
2002-04-29 0 0.980 0.960 0.980 0.980 0.980 72,000 70,560 0.9800 0.251 0.246 0.251 0.251 0.251 281,533 0.2506 0.00%
2002-04-26 0 0.980 0.970 0.990 0.980 0.990 100,000 98,200 0.9820 0.251 0.248 0.253 0.251 0.253 391,019 0.2511 -2.00%
2002-04-25 0 1.000 0.980 1.000 1.000 1.000 30,000 30,000 1.0000 0.256 0.251 0.256 0.256 0.256 117,306 0.2557 0.00%
2002-04-24 0 1.000 1.000 1.030 1.000 1.000 30,000 30,000 1.0000 0.256 0.256 0.263 0.256 0.256 117,306 0.2557 1.01%
2002-04-23 0 0.990 0.980 1.000 0.980 0.990 90,000 88,700 0.9856 0.253 0.251 0.256 0.251 0.253 351,917 0.2520 0.00%
2002-04-22 0 0.990 0.970 1.000 0.980 0.990 100,000 98,200 0.9820 0.253 0.248 0.256 0.251 0.253 391,019 0.2511 1.02%
2002-04-19 0 0.980 0.980 1.000 0.980 0.980 7,060,000 6,918,800 0.9800 0.251 0.251 0.256 0.251 0.251 27,605,913 0.2506 -2.00%
2002-04-18 0 1.000 0.970 1.000 0.970 1.000 140,000 137,400 0.9814 0.256 0.248 0.256 0.248 0.256 547,426 0.2510 2.04%
2002-04-17 0 0.980 0.970 1.000 0.980 0.980 20,000 19,600 0.9800 0.251 0.248 0.256 0.251 0.251 78,204 0.2506 0.00%
2002-04-16 0 0.980 0.950 1.000 0.980 0.980 100,000 98,000 0.9800 0.251 0.243 0.256 0.251 0.251 391,019 0.2506 -2.00%
2002-04-15 0 1.000 - 1.020 - - 0 0 - 0.256 - 0.261 - - 0 - 0.00%
2002-04-12 0 1.000 1.000 1.010 1.000 1.000 46,000 46,000 1.0000 0.256 0.256 0.258 0.256 0.256 179,869 0.2557 0.00%
2002-04-11 0 1.000 - 1.000 0.990 1.000 278,000 276,740 0.9955 0.256 - 0.256 0.253 0.256 1,087,032 0.2546 0.00%
2002-04-10 0 1.000 0.950 1.000 - - 0 0 - 0.256 0.243 0.256 - - 0 - 0.00%
2002-04-09 0 1.000 0.970 1.000 0.970 1.000 44,000 43,280 0.9836 0.256 0.248 0.256 0.248 0.256 172,048 0.2516 0.00%
2002-04-08 0 1.000 0.970 1.010 - - 0 0 - 0.256 0.248 0.258 - - 0 - 0.00%
2002-04-04 0 1.000 0.980 1.010 1.000 1.010 124,000 124,540 1.0044 0.256 0.251 0.258 0.256 0.258 484,863 0.2569 0.00%
2002-04-03 0 1.000 0.950 1.000 1.000 1.000 50,000 50,000 1.0000 0.256 0.243 0.256 0.256 0.256 195,509 0.2557 2.04%
2002-04-02 0 0.980 0.980 1.000 0.960 0.960 6,000 5,760 0.9600 0.251 0.251 0.256 0.246 0.246 23,461 0.2455 -2.00%
2002-03-28 0 1.000 0.990 1.010 0.990 1.000 7,010,000 7,009,900 1.0000 0.256 0.253 0.258 0.253 0.256 27,410,404 0.2557 0.00%
2002-03-27 0 1.000 0.990 1.010 1.000 1.000 30,000 30,000 1.0000 0.256 0.253 0.258 0.256 0.256 117,306 0.2557 2.04%
2002-03-26 0 0.980 0.980 1.000 0.970 0.990 60,000 59,100 0.9850 0.251 0.251 0.256 0.248 0.253 234,611 0.2519 1.03%
2002-03-25 0 0.970 0.970 0.980 0.970 0.980 186,000 181,940 0.9782 0.248 0.248 0.251 0.248 0.251 727,295 0.2502 -1.02%
2002-03-22 0 0.980 0.980 1.020 0.980 0.980 20,000 19,600 0.9800 0.251 0.251 0.261 0.251 0.251 78,204 0.2506 -4.85%
2002-03-21 0 1.030 1.010 1.040 0.980 1.030 102,000 100,460 0.9849 0.263 0.258 0.266 0.251 0.263 398,839 0.2519 4.04%
2002-03-20 0 0.990 0.980 1.000 0.980 0.990 24,000 23,720 0.9883 0.253 0.251 0.256 0.251 0.253 93,844 0.2528 2.06%
2002-03-19 0 0.970 0.970 1.000 0.970 0.980 210,000 206,600 0.9838 0.248 0.248 0.256 0.248 0.251 821,139 0.2516 -3.00%
2002-03-18 0 1.000 0.970 1.000 1.000 1.010 50,000 50,400 1.0080 0.256 0.248 0.256 0.256 0.258 195,509 0.2578 -0.99%
2002-03-15 0 1.010 1.010 1.020 1.010 1.020 32,000 32,400 1.0125 0.258 0.258 0.261 0.258 0.261 125,126 0.2589 0.00%
2002-03-14 0 1.010 1.000 1.010 1.010 1.010 78,000 78,780 1.0100 0.258 0.256 0.258 0.258 0.258 304,995 0.2583 1.00%
2002-03-13 0 1.000 1.000 1.010 1.000 1.010 178,000 179,560 1.0088 0.256 0.256 0.258 0.256 0.258 696,013 0.2580 -1.96%
2002-03-12 0 1.020 1.000 1.020 1.010 1.030 150,000 152,640 1.0176 0.261 0.256 0.261 0.258 0.263 586,528 0.2602 0.99%
2002-03-11 0 1.010 1.010 1.020 1.000 1.010 170,000 171,600 1.0094 0.258 0.258 0.261 0.256 0.258 664,732 0.2581 1.00%
2002-03-08 0 1.000 1.000 1.010 1.000 1.000 20,000 20,000 1.0000 0.256 0.256 0.258 0.256 0.256 78,204 0.2557 0.00%
2002-03-07 0 1.000 0.990 1.020 0.990 1.000 98,000 97,420 0.9941 0.256 0.253 0.261 0.253 0.256 383,198 0.2542 2.04%
2002-03-06 0 0.980 0.980 1.000 0.980 1.000 40,000 39,600 0.9900 0.251 0.251 0.256 0.251 0.256 156,407 0.2532 -2.00%
2002-03-05 0 1.000 1.000 1.010 1.000 1.000 280,000 280,000 1.0000 0.256 0.256 0.258 0.256 0.256 1,094,852 0.2557 0.00%
2002-03-04 0 1.000 0.990 1.000 0.970 1.000 136,000 134,280 0.9874 0.256 0.253 0.256 0.248 0.256 531,785 0.2525 1.01%
2002-03-01 0 0.990 0.980 1.000 0.980 0.990 50,000 49,400 0.9880 0.253 0.251 0.256 0.251 0.253 195,509 0.2527 1.02%
2002-02-28 0 0.980 0.980 1.000 0.960 0.980 6,340,000 6,090,600 0.9607 0.251 0.251 0.256 0.246 0.251 24,790,579 0.2457 2.08%
2002-02-27 0 0.960 0.970 0.980 0.960 0.980 322,000 311,620 0.9678 0.246 0.248 0.251 0.246 0.251 1,259,080 0.2475 -1.03%
2002-02-26 0 0.970 0.970 0.980 0.960 0.980 280,000 269,460 0.9624 0.248 0.248 0.251 0.246 0.251 1,094,852 0.2461 1.04%
2002-02-25 0 0.960 0.920 0.960 0.960 0.960 108,000 103,680 0.9600 0.246 0.235 0.246 0.246 0.246 422,300 0.2455 -4.00%
2002-02-22 0 1.000 0.980 1.000 0.980 1.000 152,000 149,560 0.9839 0.256 0.251 0.256 0.251 0.256 594,348 0.2516 0.00%
2002-02-21 0 1.000 0.970 1.000 0.970 1.000 240,000 234,620 0.9776 0.256 0.248 0.256 0.248 0.256 938,445 0.2500 2.04%
2002-02-20 0 0.980 0.980 1.000 0.980 0.990 160,000 156,900 0.9806 0.251 0.251 0.256 0.251 0.253 625,630 0.2508 -1.01%
2002-02-19 0 0.990 0.970 0.990 0.990 1.000 60,000 59,660 0.9943 0.253 0.248 0.253 0.253 0.256 234,611 0.2543 -1.00%
2002-02-18 0 1.000 0.980 1.000 0.990 1.000 244,000 242,800 0.9951 0.256 0.251 0.256 0.253 0.256 954,085 0.2545 2.04%
2002-02-15 0 0.980 0.970 1.000 0.980 0.980 36,000 35,280 0.9800 0.251 0.248 0.256 0.251 0.251 140,767 0.2506 1.03%
2002-02-11 0 0.970 0.970 1.010 0.970 0.970 60,000 58,200 0.9700 0.248 0.248 0.258 0.248 0.248 234,611 0.2481 -3.00%
2002-02-08 0 1.000 0.960 1.000 1.010 1.010 6,000 6,060 1.0100 0.256 0.246 0.256 0.258 0.258 23,461 0.2583 4.17%
2002-02-07 0 0.960 0.960 1.000 0.960 0.970 28,000 26,920 0.9614 0.246 0.246 0.256 0.246 0.248 109,485 0.2459 -3.03%
2002-02-06 0 0.990 0.970 0.990 - - 0 0 - 0.253 0.248 0.253 - - 0 - -1.00%
2002-02-05 0 1.000 0.940 1.000 1.000 1.000 20,000 20,000 1.0000 0.256 0.240 0.256 0.256 0.256 78,204 0.2557 0.00%
2002-02-04 0 1.000 1.000 1.020 1.000 1.020 106,000 106,400 1.0038 0.256 0.256 0.261 0.256 0.261 414,480 0.2567 -1.96%
2002-02-01 0 1.020 1.000 1.020 0.980 1.020 344,000 340,120 0.9887 0.261 0.256 0.261 0.251 0.261 1,345,104 0.2529 3.03%
2002-01-31 0 0.990 0.990 1.000 0.990 0.990 38,000 37,620 0.9900 0.253 0.253 0.256 0.253 0.253 148,587 0.2532 1.02%
2002-01-30 0 0.980 0.980 1.000 0.980 0.990 50,000 49,200 0.9840 0.251 0.251 0.256 0.251 0.253 195,509 0.2517 -1.01%
2002-01-29 0 0.990 0.990 1.000 0.980 0.990 70,000 69,000 0.9857 0.253 0.253 0.256 0.251 0.253 273,713 0.2521 0.00%
2002-01-28 0 0.990 0.980 1.000 0.990 0.990 102,000 100,980 0.9900 0.253 0.251 0.256 0.253 0.253 398,839 0.2532 1.02%
2002-01-25 0 0.980 0.980 1.000 0.980 0.980 40,000 39,200 0.9800 0.251 0.251 0.256 0.251 0.251 156,407 0.2506 -1.01%
2002-01-24 0 0.990 0.980 1.000 0.990 1.000 140,000 139,400 0.9957 0.253 0.251 0.256 0.253 0.256 547,426 0.2546 -1.00%
2002-01-23 0 1.000 1.000 1.030 0.980 1.000 68,000 67,860 0.9979 0.256 0.256 0.263 0.251 0.256 265,893 0.2552 0.00%
2002-01-22 0 1.000 1.000 1.060 1.000 1.000 27,000 26,940 0.9978 0.256 0.256 0.271 0.256 0.256 105,575 0.2552 0.00%
2002-01-21 0 1.000 0.980 1.000 0.980 1.000 90,000 88,880 0.9876 0.256 0.251 0.256 0.251 0.256 351,917 0.2526 2.04%
2002-01-18 0 0.980 0.980 1.010 0.970 0.980 284,000 277,580 0.9774 0.251 0.251 0.258 0.248 0.251 1,110,493 0.2500 0.00%
2002-01-17 0 0.980 0.980 0.990 0.980 0.980 120,000 117,600 0.9800 0.251 0.251 0.253 0.251 0.251 469,222 0.2506 0.00%
2002-01-16 0 0.980 0.980 1.000 0.980 1.000 50,000 49,840 0.9968 0.251 0.251 0.256 0.251 0.256 195,509 0.2549 -2.00%
2002-01-15 0 1.000 0.980 1.020 - - 0 0 - 0.256 0.251 0.261 - - 0 - 0.00%
2002-01-14 0 1.000 0.970 1.010 1.000 1.000 62,000 62,000 1.0000 0.256 0.248 0.258 0.256 0.256 242,432 0.2557 -0.20%
2002-01-11 0 1.020 1.020 1.040 1.000 1.020 290,000 292,700 1.0093 0.256 0.256 0.261 0.251 0.256 1,154,324 0.2536 2.00%
2002-01-10 0 1.000 1.000 1.030 0.990 1.000 174,000 173,600 0.9977 0.251 0.251 0.259 0.249 0.251 692,595 0.2507 0.00%
2002-01-09 0 1.000 0.990 1.000 0.990 1.000 322,000 320,680 0.9959 0.251 0.249 0.251 0.249 0.251 1,281,698 0.2502 0.00%
2002-01-08 0 1.000 0.990 1.000 0.990 1.010 1,130,000 1,121,640 0.9926 0.251 0.249 0.251 0.249 0.254 4,497,885 0.2494 0.00%
2002-01-07 0 1.000 1.000 1.040 1.000 1.060 932,000 958,500 1.0284 0.251 0.251 0.261 0.251 0.266 3,709,760 0.2584 -4.76%
2002-01-04 0 1.050 1.040 1.080 1.050 1.090 350,000 374,300 1.0694 0.264 0.261 0.271 0.264 0.274 1,393,150 0.2687 -3.67%
2002-01-03 0 1.090 1.080 1.090 1.080 1.090 168,000 181,520 1.0805 0.274 0.271 0.274 0.271 0.274 668,712 0.2714 2.83%
2002-01-02 0 1.060 1.060 1.100 1.060 1.220 166,000 183,940 1.1081 0.266 0.266 0.276 0.266 0.306 660,751 0.2784 -11.67%
2001-12-31 0 1.200 1.160 1.200 1.000 1.200 750,000 830,560 1.1074 0.301 0.291 0.301 0.251 0.301 2,985,322 0.2782 20.00%
2001-12-28 0 1.000 1.000 1.040 1.000 1.000 4,000 4,000 1.0000 0.251 0.251 0.261 0.251 0.251 15,922 0.2512 -3.85%
2001-12-27 0 1.040 1.040 1.050 0.970 1.040 86,000 85,380 0.9928 0.261 0.261 0.264 0.244 0.261 342,317 0.2494 4.00%
2001-12-24 0 1.000 0.990 1.040 0.990 1.010 130,000 130,380 1.0029 0.251 0.249 0.261 0.249 0.254 517,456 0.2520 -0.99%
2001-12-21 0 1.010 1.010 1.030 0.960 1.080 500,000 507,600 1.0152 0.254 0.254 0.259 0.241 0.271 1,990,214 0.2550 -8.18%
2001-12-20 0 1.100 1.100 1.130 1.070 1.100 110,000 120,200 1.0927 0.276 0.276 0.284 0.269 0.276 437,847 0.2745 3.77%
2001-12-19 0 1.060 1.060 1.090 1.060 1.090 160,000 171,820 1.0739 0.266 0.266 0.274 0.266 0.274 636,869 0.2698 -3.64%
2001-12-18 0 1.100 1.100 1.140 1.100 1.100 96,000 105,600 1.1000 0.276 0.276 0.286 0.276 0.276 382,121 0.2764 -0.90%
2001-12-17 0 1.110 1.110 1.120 1.100 1.150 96,000 107,380 1.1185 0.279 0.279 0.281 0.276 0.289 382,121 0.2810 1.83%
2001-12-14 0 1.090 1.090 1.120 1.060 1.060 52,000 55,920 1.0754 0.274 0.274 0.281 0.266 0.266 206,982 0.2702 -2.68%
2001-12-13 0 1.120 1.090 1.120 1.090 1.140 560,000 624,900 1.1159 0.281 0.274 0.281 0.274 0.286 2,229,040 0.2803 -1.75%
2001-12-12 0 1.140 1.120 1.150 1.100 1.150 830,000 936,420 1.1282 0.286 0.281 0.289 0.276 0.289 3,303,756 0.2834 2.70%
2001-12-11 0 1.110 1.090 1.120 1.070 1.110 230,000 249,900 1.0865 0.279 0.274 0.281 0.269 0.279 915,499 0.2730 2.78%
2001-12-10 0 1.080 1.070 1.090 1.080 1.080 328,000 354,240 1.0800 0.271 0.269 0.274 0.271 0.271 1,305,581 0.2713 -0.92%
2001-12-07 0 1.090 1.080 1.090 1.090 1.120 198,000 217,620 1.0991 0.274 0.271 0.274 0.274 0.281 788,125 0.2761 -2.68%
2001-12-06 0 1.120 1.080 1.120 1.090 1.140 6,172,000 5,019,260 0.8132 0.281 0.271 0.281 0.274 0.286 24,567,207 0.2043 0.90%
2001-12-05 0 1.110 1.080 1.110 1.100 1.110 280,000 308,240 1.1009 0.279 0.271 0.279 0.276 0.279 1,114,520 0.2766 0.91%
2001-12-04 0 1.100 1.100 1.120 1.100 1.120 62,000 68,400 1.1032 0.276 0.276 0.281 0.276 0.281 246,787 0.2772 0.00%
2001-12-03 0 1.100 1.100 1.140 1.100 1.140 218,000 245,580 1.1265 0.276 0.276 0.286 0.276 0.286 867,733 0.2830 -1.79%
2001-11-30 0 1.120 1.110 1.120 1.070 1.140 522,000 570,460 1.0928 0.281 0.279 0.281 0.269 0.286 2,077,784 0.2746 4.67%
2001-11-29 0 1.070 1.050 1.070 1.050 1.070 136,000 144,600 1.0632 0.269 0.264 0.269 0.264 0.269 541,338 0.2671 0.00%
2001-11-28 0 1.070 1.050 1.070 1.040 1.080 390,000 412,160 1.0568 0.269 0.264 0.269 0.261 0.271 1,552,367 0.2655 0.00%
2001-11-27 0 1.070 1.060 1.080 1.040 1.070 1,830,000 1,921,800 1.0502 0.269 0.266 0.271 0.261 0.269 7,284,185 0.2638 0.00%
2001-11-26 0 1.070 1.060 1.070 1.060 1.070 46,000 48,880 1.0626 0.269 0.266 0.269 0.266 0.269 183,100 0.2670 1.90%
2001-11-23 0 1.050 1.050 1.060 1.040 1.050 504,000 528,200 1.0480 0.264 0.264 0.266 0.261 0.264 2,006,136 0.2633 0.96%
2001-11-22 0 1.040 1.040 1.070 1.040 1.050 96,000 100,740 1.0494 0.261 0.261 0.269 0.261 0.264 382,121 0.2636 -0.95%
2001-11-21 0 1.050 1.040 1.050 1.040 1.050 242,000 253,140 1.0460 0.264 0.261 0.264 0.261 0.264 963,264 0.2628 0.00%
2001-11-20 0 1.050 1.030 1.050 1.050 1.080 64,000 67,520 1.0550 0.264 0.259 0.264 0.264 0.271 254,747 0.2650 -0.94%
2001-11-19 0 1.060 1.030 1.070 1.060 1.060 10,000 10,600 1.0600 0.266 0.259 0.269 0.266 0.266 39,804 0.2663 -1.85%
2001-11-16 0 1.080 1.030 1.090 1.080 1.080 60,000 64,800 1.0800 0.271 0.259 0.274 0.271 0.271 238,826 0.2713 1.89%
2001-11-15 0 1.060 1.030 1.060 1.040 1.060 134,000 139,340 1.0399 0.266 0.259 0.266 0.261 0.266 533,377 0.2612 1.92%
2001-11-14 0 1.040 1.040 1.050 1.040 1.060 874,000 924,120 1.0573 0.261 0.261 0.264 0.261 0.266 3,478,895 0.2656 0.97%
2001-11-13 0 1.030 1.020 1.030 1.030 1.050 2,988,000 3,107,300 1.0399 0.259 0.256 0.259 0.259 0.264 11,893,522 0.2613 -4.63%
2001-11-12 0 1.080 1.040 1.100 1.080 1.080 20,000 21,600 1.0800 0.271 0.261 0.276 0.271 0.271 79,609 0.2713 3.85%
2001-11-09 0 1.040 1.030 1.050 1.000 1.040 650,000 674,200 1.0372 0.261 0.259 0.264 0.251 0.261 2,587,279 0.2606 -0.95%
2001-11-08 0 1.050 1.050 1.080 1.050 1.050 34,000 35,700 1.0500 0.264 0.264 0.271 0.264 0.264 135,335 0.2638 0.00%
2001-11-07 0 1.050 1.020 1.050 1.050 1.050 10,000 10,500 1.0500 0.264 0.256 0.264 0.264 0.264 39,804 0.2638 -1.87%
2001-11-06 0 1.070 1.050 1.090 1.050 1.110 240,000 259,800 1.0825 0.269 0.264 0.274 0.264 0.279 955,303 0.2720 -2.90%
2001-11-05 0 1.130 1.120 1.140 1.100 1.140 340,000 380,640 1.1195 0.277 0.274 0.279 0.270 0.279 1,387,732 0.2743 -0.88%
2001-11-02 0 1.140 1.130 1.140 1.170 1.170 40,000 46,800 1.1700 0.279 0.277 0.279 0.287 0.287 163,263 0.2867 -2.56%
2001-11-01 0 1.170 1.120 1.170 1.120 1.170 170,000 196,420 1.1554 0.287 0.274 0.287 0.274 0.287 693,866 0.2831 1.74%
2001-10-31 0 1.150 1.090 1.150 1.110 1.150 86,000 96,900 1.1267 0.282 0.267 0.282 0.272 0.282 351,015 0.2761 3.60%
2001-10-30 0 1.110 1.090 1.110 1.040 1.110 420,000 451,440 1.0749 0.272 0.267 0.272 0.255 0.272 1,714,257 0.2633 3.74%
2001-10-29 0 1.070 1.060 1.070 1.050 1.070 74,000 78,620 1.0624 0.262 0.260 0.262 0.257 0.262 302,036 0.2603 0.00%
2001-10-26 0 1.070 1.040 1.080 1.040 1.070 238,000 251,220 1.0555 0.262 0.255 0.265 0.255 0.262 971,412 0.2586 0.94%
2001-10-24 0 1.060 1.050 1.070 1.050 1.060 82,000 86,300 1.0524 0.260 0.257 0.262 0.257 0.260 334,688 0.2579 1.92%
2001-10-23 0 1.040 1.030 1.050 1.040 1.040 30,000 31,200 1.0400 0.255 0.252 0.257 0.255 0.255 122,447 0.2548 0.00%
2001-10-22 0 1.040 1.020 1.040 1.020 1.040 38,000 39,120 1.0295 0.255 0.250 0.255 0.250 0.255 155,099 0.2522 0.00%
2001-10-19 0 1.040 1.040 1.070 1.040 1.040 50,000 52,000 1.0400 0.255 0.255 0.262 0.255 0.255 204,078 0.2548 0.97%
2001-10-18 0 1.030 1.010 1.060 - - 0 0 - 0.252 0.247 0.260 - - 0 - 0.00%
2001-10-17 0 1.030 1.030 1.060 1.030 1.040 106,000 109,580 1.0338 0.252 0.252 0.260 0.252 0.255 432,646 0.2533 -2.83%
2001-10-16 0 1.060 1.030 1.080 1.050 1.060 110,000 116,000 1.0545 0.260 0.252 0.265 0.257 0.260 448,972 0.2584 3.92%
2001-10-15 0 1.020 1.010 1.020 1.000 1.040 210,000 215,800 1.0276 0.250 0.247 0.250 0.245 0.255 857,129 0.2518 -3.77%
2001-10-12 0 1.060 1.040 1.060 1.060 1.080 254,000 271,020 1.0670 0.260 0.255 0.260 0.260 0.265 1,036,718 0.2614 -0.93%
2001-10-11 0 1.070 1.060 1.070 1.030 1.070 1,996,000 2,106,480 1.0554 0.262 0.260 0.262 0.252 0.262 8,146,804 0.2586 4.90%
2001-10-10 0 1.020 1.000 1.020 1.010 1.020 400,000 406,800 1.0170 0.250 0.245 0.250 0.247 0.250 1,632,626 0.2492 0.00%
2001-10-09 0 1.020 1.010 1.020 1.010 1.020 510,000 519,600 1.0188 0.250 0.247 0.250 0.247 0.250 2,081,598 0.2496 -0.97%
2001-10-08 0 1.030 0.980 1.040 0.970 1.030 302,000 300,140 0.9938 0.252 0.240 0.255 0.238 0.252 1,232,633 0.2435 0.98%
2001-10-05 0 1.020 1.020 1.030 1.010 1.030 456,000 465,060 1.0199 0.250 0.250 0.252 0.247 0.252 1,861,194 0.2499 0.00%
2001-10-04 0 1.020 1.010 1.020 0.960 1.020 1,474,000 1,465,720 0.9944 0.250 0.247 0.250 0.235 0.250 6,016,227 0.2436 6.25%
2001-10-03 0 0.960 0.960 0.970 0.960 0.970 820,000 795,300 0.9699 0.235 0.235 0.238 0.235 0.238 3,346,883 0.2376 -5.88%
2001-09-28 0 1.020 1.020 - 0.930 1.020 2,218,000 2,165,140 0.9762 0.250 0.250 - 0.228 0.250 9,052,911 0.2392 7.37%
2001-09-27 0 0.950 0.940 0.950 0.950 0.980 322,000 306,560 0.9520 0.233 0.230 0.233 0.233 0.240 1,314,264 0.2333 -2.06%
2001-09-26 0 0.970 0.930 0.970 0.970 1.010 1,330,000 1,330,100 1.0001 0.238 0.228 0.238 0.238 0.247 5,428,481 0.2450 0.00%
2001-09-25 0 0.970 0.940 0.970 0.950 1.010 1,850,000 1,827,800 0.9880 0.238 0.230 0.238 0.233 0.247 7,550,895 0.2421 2.11%
2001-09-24 0 0.950 0.920 0.950 0.910 0.950 2,098,000 1,987,080 0.9471 0.233 0.225 0.233 0.223 0.233 8,563,123 0.2321 4.40%
2001-09-21 0 0.910 0.900 0.910 0.900 0.930 1,700,000 1,554,300 0.9143 0.223 0.221 0.223 0.221 0.228 6,938,661 0.2240 -9.00%
2001-09-20 0 1.000 0.930 1.000 0.950 1.000 1,918,000 1,841,080 0.9599 0.245 0.228 0.245 0.233 0.245 7,828,442 0.2352 4.17%
2001-09-19 0 0.960 0.930 0.960 0.900 0.960 508,000 465,380 0.9161 0.235 0.228 0.235 0.221 0.235 2,073,435 0.2244 0.00%
2001-09-18 0 0.960 0.900 0.970 0.910 1.000 300,000 285,300 0.9510 0.235 0.221 0.238 0.223 0.245 1,224,470 0.2330 -2.04%
2001-09-17 0 0.980 0.950 0.980 0.910 0.980 964,000 905,600 0.9394 0.240 0.233 0.240 0.223 0.240 3,934,629 0.2302 0.00%
2001-09-14 0 0.980 0.960 0.980 0.950 0.980 222,000 213,260 0.9606 0.240 0.235 0.240 0.233 0.240 906,107 0.2354 -3.92%
2001-09-13 0 1.020 1.000 1.020 1.000 1.030 224,000 225,860 1.0083 0.250 0.245 0.250 0.245 0.252 914,271 0.2470 -5.56%
2001-09-12 0 1.080 - 1.100 - - 0 0 - 0.265 - 0.270 - - 0 - 0.00%
2001-09-11 0 1.080 1.080 1.160 1.080 1.080 16,000 17,280 1.0800 0.265 0.265 0.284 0.265 0.265 65,305 0.2646 -2.70%
2001-09-10 0 1.110 1.080 1.110 - - 0 0 - 0.272 0.265 0.272 - - 0 - 0.00%
2001-09-07 0 1.110 1.080 1.130 - - 0 0 - 0.272 0.265 0.277 - - 0 - 0.00%
2001-09-06 0 1.110 1.110 1.130 1.110 1.160 208,000 236,980 1.1393 0.272 0.272 0.277 0.272 0.284 848,966 0.2791 -3.48%
2001-09-05 0 1.150 1.120 1.150 1.120 1.150 40,000 45,040 1.1260 0.282 0.274 0.282 0.274 0.282 163,263 0.2759 2.68%
2001-09-04 0 1.120 1.110 1.130 1.120 1.140 130,000 145,800 1.1215 0.274 0.272 0.277 0.274 0.279 530,603 0.2748 -1.75%
2001-09-03 0 1.140 1.110 1.140 1.110 1.140 46,000 51,840 1.1270 0.279 0.272 0.279 0.272 0.279 187,752 0.2761 0.88%
2001-08-31 0 1.130 1.100 1.140 1.100 1.130 84,000 93,000 1.1071 0.277 0.270 0.279 0.270 0.277 342,851 0.2713 -0.88%
2001-08-30 0 1.140 1.100 1.150 1.110 1.160 200,000 226,540 1.1327 0.279 0.270 0.282 0.272 0.284 816,313 0.2775 -0.87%
2001-08-29 0 1.150 1.130 1.150 1.120 1.150 164,000 186,280 1.1359 0.282 0.277 0.282 0.274 0.282 669,377 0.2783 1.77%
2001-08-28 0 1.130 1.100 1.130 1.100 1.150 70,000 78,300 1.1186 0.277 0.270 0.277 0.270 0.282 285,710 0.2741 2.73%
2001-08-27 0 1.100 1.100 1.110 1.100 1.110 86,000 95,240 1.1074 0.270 0.270 0.272 0.270 0.272 351,015 0.2713 -0.90%
2001-08-24 0 1.110 1.080 1.120 1.070 1.110 196,000 214,600 1.0949 0.272 0.265 0.274 0.262 0.272 799,987 0.2683 1.83%
2001-08-23 0 1.090 1.060 1.090 1.030 1.100 1,144,000 1,212,020 1.0595 0.267 0.260 0.267 0.252 0.270 4,669,310 0.2596 -3.54%
2001-08-22 0 1.130 1.130 1.150 1.130 1.200 1,100,000 1,272,420 1.1567 0.277 0.277 0.282 0.277 0.294 4,489,722 0.2834 -8.13%
2001-08-21 0 1.230 1.220 1.240 1.220 1.270 672,000 832,400 1.2387 0.301 0.299 0.304 0.299 0.311 2,742,812 0.3035 -3.15%
2001-08-20 0 1.500 1.490 1.500 1.460 1.500 1,504,000 2,211,580 1.4705 0.311 0.309 0.311 0.303 0.311 7,250,402 0.3050 1.35%
2001-08-17 0 1.480 1.470 1.490 1.470 1.500 752,000 1,114,860 1.4825 0.307 0.305 0.309 0.305 0.311 3,625,201 0.3075 -1.33%
2001-08-16 0 1.500 1.490 1.500 1.490 1.500 398,000 595,540 1.4963 0.311 0.309 0.311 0.309 0.311 1,918,657 0.3104 0.00%
2001-08-15 0 1.500 1.490 1.510 1.480 1.510 8,248,000 11,808,960 1.4317 0.311 0.309 0.313 0.307 0.313 39,761,514 0.2970 0.00%
2001-08-14 0 1.500 1.500 1.510 1.500 1.510 1,134,000 1,709,520 1.5075 0.311 0.311 0.313 0.311 0.313 5,466,726 0.3127 0.67%
2001-08-13 0 1.490 1.490 1.500 1.470 1.500 990,000 1,478,900 1.4938 0.309 0.309 0.311 0.305 0.311 4,772,539 0.3099 -1.97%
2001-08-10 0 1.520 1.510 1.520 1.500 1.530 1,228,000 1,857,960 1.5130 0.315 0.313 0.315 0.311 0.317 5,919,876 0.3139 -0.65%
2001-08-09 0 1.530 1.520 1.530 1.480 1.530 2,472,000 3,727,520 1.5079 0.317 0.315 0.317 0.307 0.317 11,916,884 0.3128 0.66%
2001-08-08 0 1.520 1.520 1.550 1.470 1.520 1,842,000 2,754,580 1.4954 0.315 0.315 0.322 0.305 0.315 8,879,814 0.3102 2.01%
2001-08-07 0 1.490 1.470 1.490 1.450 1.490 1,006,000 1,473,780 1.4650 0.309 0.305 0.309 0.301 0.309 4,849,671 0.3039 1.36%
2001-08-06 0 1.470 1.470 1.480 1.430 1.480 1,372,000 1,994,360 1.4536 0.305 0.305 0.307 0.297 0.307 6,614,064 0.3015 0.68%
2001-08-03 0 1.460 1.450 1.460 1.460 1.470 520,000 761,740 1.4649 0.303 0.301 0.303 0.303 0.305 2,506,788 0.3039 -0.68%
2001-08-02 0 1.470 1.470 1.480 1.470 1.490 856,000 1,267,340 1.4805 0.305 0.305 0.307 0.305 0.309 4,126,559 0.3071 -1.34%
2001-08-01 0 1.490 1.480 1.490 1.470 1.490 8,060,000 11,513,460 1.4285 0.309 0.307 0.309 0.305 0.309 38,855,213 0.2963 0.00%
2001-07-31 0 1.490 1.480 1.490 1.480 1.490 1,192,000 1,769,040 1.4841 0.309 0.307 0.309 0.307 0.309 5,746,329 0.3079 1.36%
2001-07-30 0 1.470 1.470 1.490 1.460 1.520 1,970,000 2,937,680 1.4912 0.305 0.305 0.309 0.303 0.315 9,496,870 0.3093 -1.34%
2001-07-27 0 1.490 1.480 1.490 1.440 1.490 1,920,000 2,821,700 1.4696 0.309 0.307 0.309 0.299 0.309 9,255,832 0.3049 2.05%
2001-07-26 0 1.460 1.460 1.470 1.400 1.470 7,952,400 11,266,800 1.4168 0.303 0.303 0.305 0.290 0.305 38,336,501 0.2939 0.69%
2001-07-24 0 1.450 1.450 1.460 1.430 1.460 1,796,000 2,601,980 1.4488 0.301 0.301 0.303 0.297 0.303 8,658,060 0.3005 0.69%
2001-07-23 0 1.440 1.430 1.440 1.420 1.440 1,472,000 2,102,600 1.4284 0.299 0.297 0.299 0.295 0.299 7,096,138 0.2963 0.70%
2001-07-20 0 1.430 1.410 1.420 1.370 1.430 2,386,000 3,351,340 1.4046 0.297 0.292 0.295 0.284 0.297 11,502,300 0.2914 4.38%
2001-07-19 0 1.370 1.360 1.370 1.360 1.390 1,036,000 1,421,840 1.3724 0.284 0.282 0.284 0.282 0.288 4,994,293 0.2847 -0.72%
2001-07-18 0 1.380 1.380 1.390 1.380 1.400 516,000 713,380 1.3825 0.286 0.286 0.288 0.286 0.290 2,487,505 0.2868 0.00%
2001-07-17 0 1.380 1.380 1.400 1.380 1.410 2,054,000 2,868,040 1.3963 0.286 0.286 0.290 0.286 0.292 9,901,812 0.2896 -2.13%
2001-07-16 0 1.410 1.410 1.420 1.390 1.410 3,170,000 4,443,440 1.4017 0.292 0.292 0.295 0.288 0.292 15,281,765 0.2908 0.71%
2001-07-13 0 1.400 1.390 1.400 1.360 1.400 3,652,000 5,054,200 1.3840 0.290 0.288 0.290 0.282 0.290 17,605,365 0.2871 0.72%
2001-07-12 0 1.390 1.380 1.390 1.360 1.400 3,802,000 5,267,160 1.3854 0.288 0.286 0.288 0.282 0.290 18,328,477 0.2874 0.72%
2001-07-11 0 1.380 1.380 1.390 1.250 1.400 9,612,000 12,819,200 1.3337 0.286 0.286 0.288 0.259 0.290 46,337,011 0.2767 12.20%
2001-07-10 0 1.230 1.220 1.240 1.190 1.230 1,070,000 1,298,640 1.2137 0.255 0.253 0.257 0.247 0.255 5,158,198 0.2518 2.50%
2001-07-09 0 1.200 1.190 1.200 1.180 1.200 888,000 1,058,600 1.1921 0.249 0.247 0.249 0.245 0.249 4,280,823 0.2473 -2.44%
2001-07-05 0 1.230 1.210 1.230 1.210 1.230 1,138,000 1,389,060 1.2206 0.255 0.251 0.255 0.251 0.255 5,486,009 0.2532 0.82%
2001-07-04 0 1.220 1.230 1.240 1.200 1.230 1,054,000 1,281,340 1.2157 0.253 0.255 0.257 0.249 0.255 5,081,066 0.2522 0.00%
2001-07-03 0 1.220 1.210 1.220 1.200 1.230 1,866,000 2,266,900 1.2148 0.253 0.251 0.253 0.249 0.255 8,995,512 0.2520 0.00%
2001-06-29 0 1.220 1.220 1.240 1.180 1.220 3,466,000 4,116,100 1.1876 0.253 0.253 0.257 0.245 0.253 16,708,706 0.2463 3.39%
2001-06-28 0 1.180 1.170 1.200 1.170 1.190 2,652,000 3,132,660 1.1812 0.245 0.243 0.249 0.243 0.247 12,784,619 0.2450 0.00%
2001-06-27 0 1.180 1.180 1.190 1.160 1.180 364,000 429,440 1.1798 0.245 0.245 0.247 0.241 0.245 1,754,752 0.2447 0.00%
2001-06-26 0 1.180 1.160 1.180 - - 0 0 - 0.245 0.241 0.245 - - 0 - -1.67%
2001-06-22 0 1.200 1.170 1.200 1.190 1.200 144,000 171,500 1.1910 0.249 0.243 0.249 0.247 0.249 694,187 0.2471 0.00%
2001-06-21 0 1.200 1.170 1.230 1.160 1.230 1,502,000 1,769,200 1.1779 0.249 0.243 0.255 0.241 0.255 7,240,761 0.2443 0.00%
2001-06-20 0 1.200 1.170 1.200 1.180 1.200 102,000 120,480 1.1812 0.249 0.243 0.249 0.245 0.249 491,716 0.2450 1.69%
2001-06-19 0 1.180 1.160 1.180 1.170 1.190 272,000 319,640 1.1751 0.245 0.241 0.245 0.243 0.247 1,311,243 0.2438 0.00%
2001-06-18 0 1.180 1.160 1.190 1.170 1.200 554,000 654,340 1.1811 0.245 0.241 0.247 0.243 0.249 2,670,693 0.2450 -1.67%
2001-06-15 0 1.200 1.200 1.230 1.110 1.230 1,600,000 1,875,920 1.1725 0.249 0.249 0.255 0.230 0.255 7,713,194 0.2432 3.45%
2001-06-14 0 1.160 1.130 1.220 1.160 1.190 610,000 716,600 1.1748 0.241 0.234 0.253 0.241 0.247 2,940,655 0.2437 -3.33%
2001-06-13 0 1.200 1.190 1.200 1.190 1.220 1,300,000 1,560,300 1.2002 0.249 0.247 0.249 0.247 0.253 6,266,970 0.2490 -1.64%
2001-06-12 0 1.220 1.200 1.220 1.210 1.260 580,000 711,400 1.2266 0.253 0.249 0.253 0.251 0.261 2,796,033 0.2544 -3.17%
2001-06-11 0 1.260 1.260 1.270 1.250 1.290 1,540,000 1,957,100 1.2708 0.261 0.261 0.263 0.259 0.268 7,423,949 0.2636 0.80%
2001-06-08 0 1.250 1.240 1.250 1.180 1.250 3,538,000 4,293,800 1.2136 0.259 0.257 0.259 0.245 0.259 17,055,800 0.2518 4.17%
2001-06-07 0 1.200 1.200 - 1.160 1.200 988,000 1,153,240 1.1672 0.249 0.249 - 0.241 0.249 4,762,897 0.2421 3.45%
2001-06-06 0 1.160 1.130 1.160 1.120 1.170 76,000 87,740 1.1545 0.241 0.234 0.241 0.232 0.243 366,377 0.2395 0.87%
2001-06-05 0 1.150 1.090 1.150 1.130 1.160 70,000 80,400 1.1486 0.239 0.226 0.239 0.234 0.241 337,452 0.2383 -0.86%
2001-06-04 0 1.160 1.130 1.160 1.130 1.160 330,000 374,600 1.1352 0.241 0.234 0.241 0.234 0.241 1,590,846 0.2355 0.00%
2001-06-01 0 1.160 1.150 1.160 1.130 1.160 60,000 68,780 1.1463 0.241 0.239 0.241 0.234 0.241 289,245 0.2378 0.87%
2001-05-31 0 1.150 1.110 1.160 1.080 1.150 150,000 167,400 1.1160 0.239 0.230 0.241 0.224 0.239 723,112 0.2315 0.88%
2001-05-30 0 1.140 1.110 1.140 - - 0 0 - 0.236 0.230 0.236 - - 0 - -2.56%
2001-05-29 0 1.170 1.140 1.170 1.140 1.170 30,000 34,500 1.1500 0.243 0.236 0.243 0.236 0.243 144,622 0.2386 0.00%
2001-05-28 0 1.170 1.160 1.170 1.100 1.170 224,000 259,760 1.1596 0.243 0.241 0.243 0.228 0.243 1,079,847 0.2406 0.86%
2001-05-25 0 1.160 1.150 1.160 1.140 1.160 216,000 248,660 1.1512 0.241 0.239 0.241 0.236 0.241 1,041,281 0.2388 0.00%
2001-05-24 0 1.160 1.160 1.170 1.150 1.160 24,000 27,640 1.1517 0.241 0.241 0.243 0.239 0.241 115,698 0.2389 1.75%
2001-05-23 0 1.140 1.100 1.140 1.120 1.160 596,000 674,460 1.1316 0.236 0.228 0.236 0.232 0.241 2,873,165 0.2347 0.00%
2001-05-22 0 1.140 1.140 1.150 1.110 1.140 32,000 35,980 1.1244 0.236 0.236 0.239 0.230 0.236 154,264 0.2332 0.00%
2001-05-21 0 1.140 1.120 1.140 1.100 1.140 280,000 314,000 1.1214 0.236 0.232 0.236 0.228 0.236 1,349,809 0.2326 1.79%
2001-05-18 0 1.120 1.080 1.190 1.070 1.120 150,000 163,000 1.0867 0.232 0.224 0.247 0.222 0.232 723,112 0.2254 3.70%
2001-05-17 0 1.080 1.050 1.080 1.070 1.080 150,000 160,860 1.0724 0.224 0.218 0.224 0.222 0.224 723,112 0.2225 0.93%
2001-05-16 0 1.070 1.050 1.080 1.050 1.070 98,000 103,380 1.0549 0.222 0.218 0.224 0.218 0.222 472,433 0.2188 1.90%
2001-05-15 0 1.050 1.040 1.100 1.050 1.050 10,000 10,500 1.0500 0.218 0.216 0.228 0.218 0.218 48,207 0.2178 0.00%
2001-05-14 0 1.050 1.050 1.070 1.050 1.050 120,000 126,000 1.0500 0.218 0.218 0.222 0.218 0.218 578,490 0.2178 0.00%
2001-05-11 0 1.050 1.030 1.050 1.050 1.050 30,000 31,500 1.0500 0.218 0.214 0.218 0.218 0.218 144,622 0.2178 0.00%
2001-05-10 0 1.050 1.010 1.060 1.020 1.050 86,000 89,460 1.0402 0.218 0.210 0.220 0.212 0.218 414,584 0.2158 0.96%
2001-05-09 0 1.040 1.010 1.040 1.050 1.050 8,000 8,400 1.0500 0.216 0.210 0.216 0.218 0.218 38,566 0.2178 0.00%
2001-05-08 0 1.040 1.040 1.060 1.020 1.040 70,000 71,840 1.0263 0.216 0.216 0.220 0.212 0.216 337,452 0.2129 0.00%
2001-05-07 0 1.040 1.030 1.070 1.040 1.090 66,000 70,140 1.0627 0.216 0.214 0.222 0.216 0.226 318,169 0.2204 -0.95%
2001-05-04 0 1.050 1.030 1.070 1.050 1.050 220,000 229,000 1.0409 0.218 0.214 0.222 0.218 0.218 1,060,564 0.2159 0.00%
2001-05-03 0 1.050 1.050 1.060 1.020 1.050 410,000 427,800 1.0434 0.218 0.218 0.220 0.212 0.218 1,976,506 0.2164 -1.87%
2001-05-02 0 1.070 1.070 1.090 1.040 1.100 28,000 30,320 1.0829 0.222 0.222 0.226 0.216 0.228 134,981 0.2246 0.00%
2001-04-27 0 1.070 1.020 1.070 1.040 1.070 70,000 73,400 1.0486 0.222 0.212 0.222 0.216 0.222 337,452 0.2175 0.00%
2001-04-26 0 1.070 1.020 1.070 1.060 1.070 70,000 74,500 1.0643 0.222 0.212 0.222 0.220 0.222 337,452 0.2208 0.00%
2001-04-25 0 1.070 1.010 1.070 1.070 1.080 100,000 107,200 1.0720 0.222 0.210 0.222 0.222 0.224 482,075 0.2224 -1.83%
2001-04-24 0 1.090 1.030 1.090 - - 0 0 - 0.226 0.214 0.226 - - 0 - 0.00%
2001-04-23 0 1.090 1.030 1.100 1.050 1.090 90,000 95,900 1.0656 0.226 0.214 0.228 0.218 0.226 433,867 0.2210 -3.54%
2001-04-20 0 1.130 1.050 1.130 - - 0 0 - 0.234 0.218 0.234 - - 0 - -0.88%
2001-04-19 0 1.140 1.080 1.120 1.080 1.140 314,000 346,180 1.1025 0.236 0.224 0.232 0.224 0.236 1,513,714 0.2287 0.00%
2001-04-18 0 1.140 1.050 1.150 1.110 1.140 20,000 22,500 1.1250 0.236 0.218 0.239 0.230 0.236 96,415 0.2334 0.00%
2001-04-17 0 1.140 1.120 1.140 1.050 1.140 210,000 225,700 1.0748 0.236 0.232 0.236 0.218 0.236 1,012,357 0.2229 -2.56%
2001-04-12 0 1.170 1.120 1.170 - - 0 0 - 0.243 0.232 0.243 - - 0 - -0.85%
2001-04-11 0 1.180 1.110 1.180 1.120 1.180 40,000 45,500 1.1375 0.245 0.230 0.245 0.232 0.245 192,830 0.2360 0.85%
2001-04-10 0 1.170 1.100 1.170 1.130 1.170 30,000 34,300 1.1433 0.243 0.228 0.243 0.234 0.243 144,622 0.2372 0.86%
2001-04-09 0 1.160 1.110 1.160 - - 0 0 - 0.241 0.230 0.241 - - 0 - -1.69%
2001-04-06 0 1.180 - 1.180 1.180 1.180 40,000 47,200 1.1800 0.245 - 0.245 0.245 0.245 192,830 0.2448 -0.84%
2001-04-04 0 1.190 - 1.190 1.170 1.190 10,000 11,820 1.1820 0.247 - 0.247 0.243 0.247 48,207 0.2452 0.00%
2001-04-03 0 1.190 1.180 1.190 1.150 1.190 48,000 55,820 1.1629 0.247 0.245 0.247 0.239 0.247 231,396 0.2412 0.00%
2001-04-02 0 1.190 1.170 1.190 1.170 1.190 120,000 141,500 1.1792 0.247 0.243 0.247 0.243 0.247 578,490 0.2446 0.85%
2001-03-30 0 1.180 1.160 1.180 1.150 1.180 70,000 80,800 1.1543 0.245 0.241 0.245 0.239 0.245 337,452 0.2394 -0.84%
2001-03-29 0 1.190 1.180 1.190 1.180 1.190 18,000 21,320 1.1844 0.247 0.245 0.247 0.245 0.247 86,773 0.2457 0.85%
2001-03-28 0 1.180 1.160 1.180 1.180 1.180 242,000 285,560 1.1800 0.245 0.241 0.245 0.245 0.245 1,166,621 0.2448 2.61%
2001-03-27 0 1.150 1.150 1.170 1.150 1.180 50,000 58,400 1.1680 0.239 0.239 0.243 0.239 0.245 241,037 0.2423 -2.54%
2001-03-26 0 1.180 1.150 1.190 1.150 1.180 100,000 115,800 1.1580 0.245 0.239 0.247 0.239 0.245 482,075 0.2402 -0.84%
2001-03-23 0 1.190 1.160 1.200 1.160 1.190 130,000 151,400 1.1646 0.247 0.241 0.249 0.241 0.247 626,697 0.2416 0.00%
2001-03-22 0 1.190 - 1.190 - - 0 0 - 0.247 - 0.247 - - 0 - -0.83%
2001-03-21 0 1.200 1.120 1.200 1.160 1.200 80,000 94,480 1.1810 0.249 0.232 0.249 0.241 0.249 385,660 0.2450 -2.44%
2001-03-20 0 1.230 1.230 - 1.180 1.230 52,000 63,280 1.2169 0.255 0.255 - 0.245 0.255 250,679 0.2524 2.50%
2001-03-19 0 1.200 - 1.200 - - 0 0 - 0.249 - 0.249 - - 0 - -0.83%
2001-03-16 0 1.210 1.170 1.210 - - 0 0 - 0.251 0.243 0.251 - - 0 - -0.82%
2001-03-15 0 1.220 - 1.240 1.170 1.220 94,000 112,760 1.1996 0.253 - 0.257 0.243 0.253 453,150 0.2488 1.67%
2001-03-14 0 1.200 - 1.200 - - 0 0 - 0.249 - 0.249 - - 0 - 0.00%
2001-03-13 0 1.200 - 1.200 - - 0 0 - 0.249 - 0.249 - - 0 - -0.83%
2001-03-12 0 1.210 - 1.210 - - 0 0 - 0.251 - 0.251 - - 0 - -0.82%
2001-03-09 0 1.220 - 1.220 - - 0 0 - 0.253 - 0.253 - - 0 - 0.00%
2001-03-08 0 1.220 - 1.220 1.210 1.220 20,000 24,300 1.2150 0.253 - 0.253 0.251 0.253 96,415 0.2520 0.83%
2001-03-07 0 1.210 1.200 1.210 1.190 1.210 254,000 304,600 1.1992 0.251 0.249 0.251 0.247 0.251 1,224,470 0.2488 0.00%
2001-03-06 0 1.210 1.210 1.220 1.200 1.210 70,000 84,100 1.2014 0.251 0.251 0.253 0.249 0.251 337,452 0.2492 0.83%
2001-03-05 0 1.200 1.200 1.210 1.200 1.200 40,000 48,000 1.2000 0.249 0.249 0.251 0.249 0.249 192,830 0.2489 -1.64%
2001-03-02 0 1.220 1.160 1.220 1.240 1.240 40,000 49,600 1.2400 0.253 0.241 0.253 0.257 0.257 192,830 0.2572 0.00%
2001-03-01 0 1.220 1.160 1.220 1.200 1.220 24,000 29,000 1.2083 0.253 0.241 0.253 0.249 0.253 115,698 0.2507 1.67%
2001-02-28 0 1.200 1.170 1.200 - - 0 0 - 0.249 0.243 0.249 - - 0 - 0.00%
2001-02-27 0 1.200 1.180 1.200 1.210 1.210 30,000 36,300 1.2100 0.249 0.245 0.249 0.251 0.251 144,622 0.2510 -0.83%
2001-02-26 0 1.210 1.180 1.210 1.200 1.210 180,000 216,100 1.2006 0.251 0.245 0.251 0.249 0.251 867,734 0.2490 0.00%
2001-02-23 0 1.210 1.180 1.210 1.190 1.210 146,000 175,080 1.1992 0.251 0.245 0.251 0.247 0.251 703,829 0.2488 0.00%
2001-02-22 0 1.210 - 1.210 1.200 1.210 76,000 91,300 1.2013 0.251 - 0.251 0.249 0.251 366,377 0.2492 1.68%
2001-02-21 0 1.190 1.160 1.190 1.200 1.200 10,000 12,000 1.2000 0.247 0.241 0.247 0.249 0.249 48,207 0.2489 -1.65%
2001-02-20 0 1.210 1.170 1.210 1.170 1.210 140,000 167,600 1.1971 0.251 0.243 0.251 0.243 0.251 674,904 0.2483 0.00%
2001-02-19 0 1.210 - 1.210 1.210 1.210 24,000 29,040 1.2100 0.251 - 0.251 0.251 0.251 115,698 0.2510 -0.82%
2001-02-16 0 1.220 - 1.240 1.200 1.220 96,000 116,200 1.2104 0.253 - 0.257 0.249 0.253 462,792 0.2511 1.67%
2001-02-15 0 1.200 1.160 1.200 - - 0 0 - 0.249 0.241 0.249 - - 0 - 0.00%
2001-02-14 0 1.200 1.170 1.210 1.180 1.200 4,000 4,760 1.1900 0.249 0.243 0.251 0.245 0.249 19,283 0.2468 0.00%
2001-02-13 0 1.200 1.170 1.200 1.200 1.200 100,000 120,000 1.2000 0.249 0.243 0.249 0.249 0.249 482,075 0.2489 -0.83%
2001-02-12 0 1.210 - 1.220 - - 0 0 - 0.251 - 0.253 - - 0 - 0.00%
2001-02-09 0 1.210 1.200 1.210 1.200 1.210 50,000 60,100 1.2020 0.251 0.249 0.251 0.249 0.251 241,037 0.2493 -0.82%
2001-02-08 0 1.220 - 1.220 - - 0 0 - 0.253 - 0.253 - - 0 - 0.00%
2001-02-07 0 1.220 1.200 1.220 1.220 1.220 100,000 122,000 1.2200 0.253 0.249 0.253 0.253 0.253 482,075 0.2531 0.00%
2001-02-06 0 1.220 1.160 1.220 1.190 1.220 40,000 48,200 1.2050 0.253 0.241 0.253 0.247 0.253 192,830 0.2500 0.83%
2001-02-05 0 1.210 1.180 1.210 1.200 1.220 100,000 121,600 1.2160 0.251 0.245 0.251 0.249 0.253 482,075 0.2522 -0.82%
2001-02-02 0 1.220 1.180 1.220 1.220 1.220 6,000 7,320 1.2200 0.253 0.245 0.253 0.253 0.253 28,924 0.2531 0.00%
2001-02-01 0 1.220 1.170 1.220 1.190 1.220 50,000 59,800 1.1960 0.253 0.243 0.253 0.247 0.253 241,037 0.2481 0.00%
2001-01-31 0 1.220 1.190 1.220 1.200 1.220 200,000 242,000 1.2100 0.253 0.247 0.253 0.249 0.253 964,149 0.2510 -0.81%
2001-01-30 0 1.230 1.210 1.230 1.210 1.240 106,000 130,240 1.2287 0.255 0.251 0.255 0.251 0.257 510,999 0.2549 -2.38%
2001-01-29 0 1.260 1.240 1.260 1.200 1.260 96,000 119,260 1.2423 0.261 0.257 0.261 0.249 0.261 462,792 0.2577 1.61%
2001-01-23 0 1.240 1.230 1.240 1.190 1.250 80,000 97,800 1.2225 0.257 0.255 0.257 0.247 0.259 385,660 0.2536 -0.80%
2001-01-22 0 1.250 1.200 1.250 1.180 1.270 190,000 231,560 1.2187 0.259 0.249 0.259 0.245 0.263 915,942 0.2528 1.63%
2001-01-19 0 1.230 1.220 1.270 1.200 1.230 240,000 291,200 1.2133 0.255 0.253 0.263 0.249 0.255 1,156,979 0.2517 3.36%
2001-01-18 0 1.190 1.180 1.190 1.180 1.190 110,000 129,900 1.1809 0.247 0.245 0.247 0.245 0.247 530,282 0.2450 0.00%
2001-01-17 0 1.190 - 1.190 1.150 1.190 106,000 123,360 1.1638 0.247 - 0.247 0.239 0.247 510,999 0.2414 0.00%
2001-01-16 0 1.190 1.130 1.190 1.170 1.190 20,000 23,600 1.1800 0.247 0.234 0.247 0.243 0.247 96,415 0.2448 0.00%
2001-01-15 0 1.190 - 1.190 - - 0 0 - 0.247 - 0.247 - - 0 - 0.00%
2001-01-12 0 1.190 1.160 1.190 - - 0 0 - 0.247 0.241 0.247 - - 0 - -0.83%
2001-01-11 0 1.200 1.190 1.200 1.160 1.200 60,000 71,200 1.1867 0.249 0.247 0.249 0.241 0.249 289,245 0.2462 0.00%
2001-01-10 0 1.200 1.200 - 1.160 1.200 116,000 134,960 1.1634 0.249 0.249 - 0.241 0.249 559,207 0.2413 0.00%
2001-01-09 0 1.200 1.180 1.200 1.200 1.200 110,000 132,000 1.2000 0.249 0.245 0.249 0.249 0.249 530,282 0.2489 0.84%
2001-01-08 0 1.190 1.170 1.200 1.170 1.210 162,000 193,140 1.1922 0.247 0.243 0.249 0.243 0.251 780,961 0.2473 -0.83%
2001-01-05 0 1.200 1.170 1.210 1.150 1.200 346,000 410,600 1.1867 0.249 0.243 0.251 0.239 0.249 1,667,978 0.2462 2.56%
2001-01-04 0 1.170 1.170 1.180 1.150 1.170 40,000 46,200 1.1550 0.243 0.243 0.245 0.239 0.243 192,830 0.2396 2.63%
2001-01-03 0 1.140 1.140 1.150 1.100 1.190 80,000 90,600 1.1325 0.236 0.236 0.239 0.228 0.247 385,660 0.2349 -2.56%
2001-01-02 0 1.170 1.130 1.180 1.130 1.170 40,000 45,600 1.1400 0.243 0.234 0.245 0.234 0.243 192,830 0.2365 -0.00%
2000-12-29 0 1.200 1.160 1.210 1.150 1.200 80,000 93,300 1.1663 0.243 0.235 0.245 0.233 0.243 395,548 0.2359 0.84%
2000-12-28 0 1.190 1.150 1.200 1.150 1.190 20,000 23,400 1.1700 0.241 0.233 0.243 0.233 0.241 98,887 0.2366 -1.65%
2000-12-27 0 1.210 - 1.210 1.190 1.220 144,000 173,480 1.2047 0.245 - 0.245 0.241 0.247 711,987 0.2437 -0.82%
2000-12-22 0 1.220 1.190 1.220 1.190 1.220 50,000 60,600 1.2120 0.247 0.241 0.247 0.241 0.247 247,218 0.2451 2.52%
2000-12-21 0 1.190 1.170 1.190 - - 0 0 - 0.241 0.237 0.241 - - 0 - -0.83%
2000-12-20 0 1.200 1.170 1.200 1.190 1.200 54,000 64,360 1.1919 0.243 0.237 0.243 0.241 0.243 266,995 0.2411 0.00%
2000-12-19 0 1.200 1.180 1.200 1.180 1.220 240,000 292,080 1.2170 0.243 0.239 0.243 0.239 0.247 1,186,645 0.2461 -1.64%
2000-12-18 0 1.220 1.220 1.240 1.220 1.240 284,000 348,080 1.2256 0.247 0.247 0.251 0.247 0.251 1,404,197 0.2479 0.83%
2000-12-15 0 1.210 1.210 1.230 1.210 1.240 552,000 674,620 1.2221 0.245 0.245 0.249 0.245 0.251 2,729,284 0.2472 -3.20%
2000-12-14 0 1.250 1.250 1.280 1.220 1.290 1,726,000 2,163,720 1.2536 0.253 0.253 0.259 0.247 0.261 8,533,957 0.2535 4.17%
2000-12-13 0 1.200 1.190 1.210 1.120 1.200 498,000 584,700 1.1741 0.243 0.241 0.245 0.227 0.243 2,462,289 0.2375 7.14%
2000-12-12 0 1.120 1.060 1.120 1.060 1.120 52,000 56,640 1.0892 0.227 0.214 0.227 0.214 0.227 257,106 0.2203 1.82%
2000-12-11 0 1.100 1.070 1.100 - - 0 0 - 0.222 0.216 0.222 - - 0 - -1.79%
2000-12-08 0 1.120 1.110 1.120 1.100 1.120 30,000 33,320 1.1107 0.227 0.224 0.227 0.222 0.227 148,331 0.2246 0.90%
2000-12-07 0 1.110 1.080 1.110 1.120 1.120 12,000 13,440 1.1200 0.224 0.218 0.224 0.227 0.227 59,332 0.2265 -0.89%
2000-12-06 0 1.120 1.100 1.140 1.100 1.120 180,000 199,800 1.1100 0.227 0.222 0.231 0.222 0.227 889,984 0.2245 4.67%
2000-12-05 0 1.070 1.050 1.070 1.070 1.070 30,000 32,100 1.0700 0.216 0.212 0.216 0.216 0.216 148,331 0.2164 -0.93%
2000-12-04 0 1.080 1.050 1.080 1.050 1.090 160,000 169,340 1.0584 0.218 0.212 0.218 0.212 0.220 791,097 0.2141 -0.92%
2000-12-01 0 1.090 1.050 1.090 1.070 1.090 390,000 420,700 1.0787 0.220 0.212 0.220 0.216 0.220 1,928,298 0.2182 4.81%
2000-11-30 0 1.040 1.040 1.060 1.040 1.080 244,000 259,140 1.0620 0.210 0.210 0.214 0.210 0.218 1,206,423 0.2148 -2.80%
2000-11-29 0 1.070 1.040 1.070 1.070 1.070 200,000 214,000 1.0700 0.216 0.210 0.216 0.216 0.216 988,871 0.2164 -1.83%
2000-11-28 0 1.090 1.060 1.100 1.050 1.090 330,000 353,960 1.0726 0.220 0.214 0.222 0.212 0.220 1,631,637 0.2169 1.87%
2000-11-27 0 1.070 1.050 1.070 1.070 1.070 60,000 64,200 1.0700 0.216 0.212 0.216 0.216 0.216 296,661 0.2164 0.00%
2000-11-24 0 1.070 1.010 1.070 1.040 1.070 60,000 63,600 1.0600 0.216 0.204 0.216 0.210 0.216 296,661 0.2144 0.00%
2000-11-23 0 1.070 1.030 1.070 1.040 1.070 200,000 211,260 1.0563 0.216 0.208 0.216 0.210 0.216 988,871 0.2136 0.00%
2000-11-22 0 1.070 1.040 1.070 1.030 1.090 198,000 208,020 1.0506 0.216 0.210 0.216 0.208 0.220 978,982 0.2125 -1.83%
2000-11-21 0 1.090 - 1.090 1.050 1.090 220,000 237,200 1.0782 0.220 - 0.220 0.212 0.220 1,087,758 0.2181 -0.91%
2000-11-20 0 1.100 - 1.100 1.060 1.100 70,000 75,800 1.0829 0.222 - 0.222 0.214 0.222 346,105 0.2190 0.92%
2000-11-17 0 1.090 - 1.090 - - 0 0 - 0.220 - 0.220 - - 0 - 0.00%
2000-11-16 0 1.090 - 1.100 1.070 1.090 120,000 129,400 1.0783 0.220 - 0.222 0.216 0.220 593,323 0.2181 -0.91%
2000-11-15 0 1.100 1.000 1.100 1.050 1.100 60,000 63,500 1.0583 0.222 0.202 0.222 0.212 0.222 296,661 0.2140 1.85%
2000-11-14 0 1.080 1.010 - 0.990 1.080 310,000 322,400 1.0400 0.218 0.204 - 0.200 0.218 1,532,750 0.2103 10.20%
2000-11-13 0 0.980 0.940 0.990 0.980 0.980 90,000 88,200 0.9800 0.198 0.190 0.200 0.198 0.198 444,992 0.1982 0.00%
2000-11-10 0 0.980 0.950 0.980 0.960 0.980 80,000 77,200 0.9650 0.198 0.192 0.198 0.194 0.198 395,548 0.1952 0.00%
2000-11-09 0 0.980 0.960 0.980 0.950 0.980 78,000 74,400 0.9538 0.198 0.194 0.198 0.192 0.198 385,660 0.1929 -1.01%
2000-11-08 0 0.990 0.960 0.980 0.960 1.000 268,000 261,780 0.9768 0.200 0.194 0.198 0.194 0.202 1,325,087 0.1976 0.00%
2000-11-07 0 0.990 0.970 0.990 0.980 1.000 56,000 55,700 0.9946 0.200 0.196 0.200 0.198 0.202 276,884 0.2012 0.00%
2000-11-06 0 0.990 0.960 0.990 0.980 1.000 336,000 332,520 0.9896 0.200 0.194 0.200 0.198 0.202 1,661,303 0.2002 2.06%
2000-11-03 0 0.970 0.950 0.980 0.950 0.980 110,000 105,980 0.9635 0.196 0.192 0.198 0.192 0.198 543,879 0.1949 -1.02%
2000-11-02 0 0.980 0.940 0.980 0.930 0.990 316,000 302,620 0.9577 0.198 0.190 0.198 0.188 0.200 1,562,416 0.1937 -1.01%
2000-11-01 0 0.990 0.940 0.990 0.950 0.990 130,000 127,900 0.9838 0.200 0.190 0.200 0.192 0.200 642,766 0.1990 1.02%
2000-10-31 0 0.980 0.920 0.980 0.950 0.990 94,000 90,100 0.9585 0.198 0.186 0.198 0.192 0.200 464,769 0.1939 5.38%
2000-10-30 0 0.930 0.920 0.940 0.920 0.930 52,000 48,140 0.9258 0.188 0.186 0.190 0.186 0.188 257,106 0.1872 -2.11%
2000-10-27 0 0.950 0.920 0.950 - - 0 0 - 0.192 0.186 0.192 - - 0 - -1.04%
2000-10-26 0 0.960 - 0.980 0.950 0.960 110,000 106,400 0.9673 0.194 - 0.198 0.192 0.194 543,879 0.1956 1.05%
2000-10-25 0 0.950 0.900 0.960 0.900 0.960 326,000 297,760 0.9134 0.192 0.182 0.194 0.182 0.194 1,611,860 0.1847 -1.04%
2000-10-24 0 0.960 0.910 0.960 0.960 0.960 10,000 9,600 0.9600 0.194 0.184 0.194 0.194 0.194 49,444 0.1942 2.13%
2000-10-23 0 0.940 0.920 0.940 0.950 0.950 30,000 28,500 0.9500 0.190 0.186 0.190 0.192 0.192 148,331 0.1921 -1.05%
2000-10-20 0 0.950 0.950 - 0.910 0.950 140,000 129,380 0.9241 0.192 0.192 - 0.184 0.192 692,210 0.1869 3.26%
2000-10-19 0 0.920 0.880 0.920 0.900 0.930 136,000 124,320 0.9141 0.186 0.178 0.186 0.182 0.188 672,432 0.1849 -3.16%
2000-10-18 0 0.950 - 0.950 - - 0 0 - 0.192 - 0.192 - - 0 - -2.06%
2000-10-17 0 0.970 0.900 0.970 0.920 0.970 98,000 91,820 0.9369 0.196 0.182 0.196 0.186 0.196 484,547 0.1895 -1.02%
2000-10-16 0 0.980 0.960 0.980 0.960 0.980 36,000 34,760 0.9656 0.198 0.194 0.198 0.194 0.198 177,997 0.1953 0.00%
2000-10-13 0 0.980 0.930 0.980 0.930 0.980 88,000 83,440 0.9482 0.198 0.188 0.198 0.188 0.198 435,103 0.1918 0.00%
2000-10-12 0 0.980 0.940 0.980 0.940 0.980 190,000 180,840 0.9518 0.198 0.190 0.198 0.190 0.198 939,427 0.1925 0.00%
2000-10-11 0 0.980 0.950 0.980 - - 0 0 - 0.198 0.192 0.198 - - 0 - -1.01%
2000-10-10 0 0.990 0.970 0.990 0.980 1.010 240,000 238,500 0.9938 0.200 0.196 0.200 0.198 0.204 1,186,645 0.2010 -1.00%
2000-10-09 0 1.000 0.980 1.000 1.000 1.010 440,000 442,700 1.0061 0.202 0.198 0.202 0.202 0.204 2,175,516 0.2035 -3.85%
2000-10-05 0 1.040 1.010 1.040 1.010 1.040 36,000 36,660 1.0183 0.210 0.204 0.210 0.204 0.210 177,997 0.2060 0.00%
2000-10-04 0 1.040 - 1.040 1.050 1.060 40,000 42,100 1.0525 0.210 - 0.210 0.212 0.214 197,774 0.2129 0.00%
2000-10-03 0 1.040 - 1.050 - - 0 0 - 0.210 - 0.212 - - 0 - 0.00%
2000-09-29 0 1.040 1.000 1.040 1.020 1.060 300,000 311,600 1.0387 0.210 0.202 0.210 0.206 0.214 1,483,306 0.2101 -1.89%
2000-09-28 0 1.060 1.020 1.060 1.020 1.060 70,000 73,100 1.0443 0.214 0.206 0.214 0.206 0.214 346,105 0.2112 1.92%
2000-09-27 0 1.040 1.010 1.040 1.040 1.040 988,000 1,027,520 1.0400 0.210 0.204 0.210 0.210 0.210 4,885,023 0.2103 -1.89%
2000-09-26 0 1.060 1.020 1.070 1.060 1.060 50,000 53,000 1.0600 0.214 0.206 0.216 0.214 0.214 247,218 0.2144 -2.75%
2000-09-25 0 1.090 1.030 1.120 1.030 1.090 176,000 185,240 1.0525 0.220 0.208 0.227 0.208 0.220 870,206 0.2129 0.00%
2000-09-22 0 1.090 1.000 1.090 1.080 1.100 56,000 61,180 1.0925 0.220 0.202 0.220 0.218 0.222 276,884 0.2210 0.93%
2000-09-21 0 1.080 - 1.080 - - 0 0 - 0.218 - 0.218 - - 0 - -0.92%
2000-09-20 0 1.090 1.070 1.090 1.050 1.090 54,000 57,180 1.0589 0.220 0.216 0.220 0.212 0.220 266,995 0.2142 0.93%
2000-09-19 0 1.080 1.020 1.080 1.020 1.080 80,000 82,500 1.0313 0.218 0.206 0.218 0.206 0.218 395,548 0.2086 3.85%
2000-09-18 0 1.100 1.090 1.100 1.100 1.180 630,000 702,300 1.1148 0.210 0.208 0.210 0.210 0.226 3,294,652 0.2132 -6.78%
2000-09-15 0 1.180 1.160 1.180 1.160 1.190 102,000 119,380 1.1704 0.226 0.222 0.226 0.222 0.228 533,420 0.2238 0.00%
2000-09-14 0 1.180 1.150 1.190 1.150 1.180 70,000 81,500 1.1643 0.226 0.220 0.228 0.220 0.226 366,072 0.2226 0.00%
2000-09-12 0 1.180 1.140 1.190 1.140 1.180 98,000 113,880 1.1620 0.226 0.218 0.228 0.218 0.226 512,501 0.2222 0.00%
2000-09-11 0 1.180 1.160 1.200 1.160 1.190 62,000 72,580 1.1706 0.226 0.222 0.229 0.222 0.228 324,236 0.2238 -0.84%
2000-09-08 0 1.190 1.190 1.200 1.180 1.180 40,000 47,200 1.1800 0.228 0.228 0.229 0.226 0.226 209,184 0.2256 0.00%
2000-09-07 0 1.190 1.180 1.230 1.190 1.210 180,000 214,600 1.1922 0.228 0.226 0.235 0.228 0.231 941,329 0.2280 -0.83%
2000-09-06 0 1.200 1.180 1.200 1.190 1.210 294,000 352,800 1.2000 0.229 0.226 0.229 0.228 0.231 1,537,504 0.2295 -1.64%
2000-09-05 0 1.220 1.200 1.220 1.190 1.220 86,000 103,740 1.2063 0.233 0.229 0.233 0.228 0.233 449,746 0.2307 0.00%
2000-09-04 0 1.220 1.170 1.230 1.210 1.220 80,000 97,000 1.2125 0.233 0.224 0.235 0.231 0.233 418,368 0.2319 0.83%
2000-09-01 0 1.210 1.170 1.220 1.190 1.210 190,000 227,300 1.1963 0.231 0.224 0.233 0.228 0.231 993,625 0.2288 0.83%
2000-08-31 0 1.200 1.160 1.200 1.200 1.200 30,000 36,000 1.2000 0.229 0.222 0.229 0.229 0.229 156,888 0.2295 0.00%
2000-08-30 0 1.200 1.190 1.210 1.190 1.200 250,000 299,900 1.1996 0.229 0.228 0.231 0.228 0.229 1,307,402 0.2294 0.00%
2000-08-29 0 1.200 1.200 1.220 1.200 1.200 50,000 60,000 1.2000 0.229 0.229 0.233 0.229 0.229 261,480 0.2295 1.69%
2000-08-28 0 1.180 1.180 1.220 1.180 1.200 144,000 170,160 1.1817 0.226 0.226 0.233 0.226 0.229 753,063 0.2260 0.85%
2000-08-25 0 1.170 1.170 1.180 1.170 1.180 510,000 599,400 1.1753 0.224 0.224 0.226 0.224 0.226 2,667,099 0.2247 -1.68%
2000-08-24 0 1.190 1.170 1.190 1.170 1.200 696,000 823,560 1.1833 0.228 0.224 0.228 0.224 0.229 3,639,806 0.2263 0.85%
2000-08-23 0 1.180 1.170 1.190 1.170 1.200 424,000 504,180 1.1891 0.226 0.224 0.228 0.224 0.229 2,217,353 0.2274 -2.48%
2000-08-22 0 1.210 1.200 1.220 1.190 1.210 104,000 125,000 1.2019 0.231 0.229 0.233 0.228 0.231 543,879 0.2298 1.68%
2000-08-21 0 1.190 1.180 1.230 1.190 1.230 1,282,000 1,541,080 1.2021 0.228 0.226 0.235 0.228 0.235 6,704,355 0.2299 0.00%
2000-08-18 0 1.190 1.160 1.190 1.160 1.210 2,148,000 2,559,200 1.1914 0.228 0.222 0.228 0.222 0.231 11,233,194 0.2278 -0.83%
2000-08-17 0 1.200 1.190 1.230 1.180 1.230 5,430,000 6,522,440 1.2012 0.229 0.228 0.235 0.226 0.235 28,396,762 0.2297 1.69%
2000-08-16 0 1.180 1.180 1.190 1.110 1.210 2,656,000 3,120,880 1.1750 0.226 0.226 0.228 0.212 0.231 13,889,834 0.2247 3.51%
2000-08-15 0 1.140 1.120 1.140 1.100 1.150 232,000 263,320 1.1350 0.218 0.214 0.218 0.210 0.220 1,213,269 0.2170 0.00%
2000-08-14 0 1.140 1.130 1.140 1.130 1.140 240,000 273,500 1.1396 0.218 0.216 0.218 0.216 0.218 1,255,105 0.2179 0.00%
2000-08-11 0 1.140 1.140 1.150 1.100 1.140 226,000 252,540 1.1174 0.218 0.218 0.220 0.210 0.218 1,181,891 0.2137 0.00%
2000-08-10 0 1.140 1.140 1.150 1.130 1.150 290,000 332,100 1.1452 0.218 0.218 0.220 0.216 0.220 1,516,586 0.2190 0.88%
2000-08-09 0 1.130 1.100 1.130 1.100 1.150 184,000 207,160 1.1259 0.216 0.210 0.216 0.210 0.220 962,248 0.2153 -2.59%
2000-08-08 0 1.160 1.120 1.160 1.120 1.160 50,000 56,800 1.1360 0.222 0.214 0.222 0.214 0.222 261,480 0.2172 0.87%
2000-08-07 0 1.150 1.120 1.150 1.120 1.150 408,000 463,080 1.1350 0.220 0.214 0.220 0.214 0.220 2,133,679 0.2170 0.00%
2000-08-04 0 1.150 1.140 1.150 1.150 1.150 690,000 809,500 1.1732 0.220 0.218 0.220 0.220 0.220 3,608,428 0.2243 -2.54%
2000-08-03 0 1.180 1.180 1.200 1.180 1.180 20,000 23,600 1.1800 0.226 0.226 0.229 0.226 0.226 104,592 0.2256 -0.84%
2000-08-02 0 1.190 1.140 - 1.130 1.190 44,000 51,400 1.1682 0.228 0.218 - 0.216 0.228 230,103 0.2234 1.71%
2000-08-01 0 1.170 1.150 1.190 1.160 1.190 90,000 105,200 1.1689 0.224 0.220 0.228 0.222 0.228 470,665 0.2235 0.86%
2000-07-31 0 1.160 1.150 1.160 1.160 1.200 90,000 105,200 1.1689 0.222 0.220 0.222 0.222 0.229 470,665 0.2235 -3.33%
2000-07-28 0 1.200 1.190 1.200 1.190 1.200 286,000 342,740 1.1984 0.229 0.228 0.229 0.228 0.229 1,495,667 0.2292 -1.64%
2000-07-27 0 1.220 1.190 1.240 1.200 1.230 628,000 760,920 1.2117 0.233 0.228 0.237 0.229 0.235 3,284,193 0.2317 -4.69%
2000-07-26 0 1.280 1.210 1.280 1.200 1.280 342,000 416,680 1.2184 0.245 0.231 0.245 0.229 0.245 1,788,525 0.2330 6.67%
2000-07-25 0 1.200 1.160 1.210 1.200 1.220 238,000 290,200 1.2193 0.229 0.222 0.231 0.229 0.233 1,244,646 0.2332 -4.76%
2000-07-24 0 1.260 1.240 1.280 1.240 1.280 116,000 146,240 1.2607 0.241 0.237 0.245 0.237 0.245 606,634 0.2411 -1.56%
2000-07-21 0 1.280 1.270 1.280 1.250 1.340 220,000 280,720 1.2760 0.245 0.243 0.245 0.239 0.256 1,150,513 0.2440 -1.54%
2000-07-20 0 1.300 1.240 1.340 1.240 1.300 312,000 397,060 1.2726 0.249 0.237 0.256 0.237 0.249 1,631,637 0.2434 0.00%
2000-07-19 0 1.300 1.260 1.300 1.260 1.300 140,000 179,100 1.2793 0.249 0.241 0.249 0.241 0.249 732,145 0.2446 -2.26%
2000-07-18 0 1.330 - 1.340 1.320 1.330 12,000 15,860 1.3217 0.254 - 0.256 0.252 0.254 62,755 0.2527 0.76%
2000-07-17 0 1.320 - 1.340 1.320 1.320 32,000 42,240 1.3200 0.252 - 0.256 0.252 0.252 167,347 0.2524 3.13%
2000-07-14 0 1.280 1.220 1.280 1.250 1.300 222,000 283,840 1.2786 0.245 0.233 0.245 0.239 0.249 1,160,973 0.2445 0.00%
2000-07-13 0 1.280 1.220 1.300 1.210 1.280 304,000 375,360 1.2347 0.245 0.233 0.249 0.231 0.245 1,589,800 0.2361 4.92%
2000-07-12 0 1.220 1.220 1.250 1.220 1.220 10,000 12,200 1.2200 0.233 0.233 0.239 0.233 0.233 52,296 0.2333 -0.81%
2000-07-11 0 1.230 1.220 1.250 1.230 1.260 560,000 697,080 1.2448 0.235 0.233 0.239 0.235 0.241 2,928,579 0.2380 -1.60%
2000-07-10 0 1.250 1.240 1.250 1.190 1.250 266,000 326,940 1.2291 0.239 0.237 0.239 0.228 0.239 1,391,075 0.2350 1.63%
2000-07-07 0 1.230 1.230 1.240 1.230 1.230 92,000 113,160 1.2300 0.235 0.235 0.237 0.235 0.235 481,124 0.2352 1.65%
2000-07-06 0 1.210 1.200 1.230 1.190 1.210 253,200 303,868 1.2001 0.231 0.229 0.235 0.228 0.231 1,324,136 0.2295 1.68%
2000-07-05 0 1.190 1.190 1.200 1.150 1.190 160,000 188,640 1.1790 0.228 0.228 0.229 0.220 0.228 836,737 0.2254 0.85%
2000-07-04 0 1.180 1.170 1.190 1.170 1.200 272,000 323,760 1.1903 0.226 0.224 0.228 0.224 0.229 1,422,453 0.2276 -0.84%
2000-07-03 0 1.190 1.140 1.190 1.170 1.190 30,000 35,500 1.1833 0.228 0.218 0.228 0.224 0.228 156,888 0.2263 5.31%
2000-06-30 0 1.130 1.060 1.140 1.080 1.130 46,000 50,780 1.1039 0.216 0.203 0.218 0.207 0.216 240,562 0.2111 6.60%
2000-06-29 0 1.060 1.050 1.090 1.010 1.100 2,288,000 2,430,300 1.0622 0.203 0.201 0.208 0.193 0.210 11,965,339 0.2031 -5.36%
2000-06-28 0 1.120 1.080 1.120 1.120 1.150 506,000 578,300 1.1429 0.214 0.207 0.214 0.214 0.220 2,646,181 0.2185 -5.08%
2000-06-27 0 1.180 1.170 1.220 1.180 1.260 420,000 509,800 1.2138 0.226 0.224 0.233 0.226 0.241 2,196,435 0.2321 -6.35%
2000-06-26 0 1.260 - 1.260 - - 0 0 - 0.241 - 0.241 - - 0 - 0.00%
2000-06-23 0 1.260 1.260 1.300 1.260 1.300 366,000 468,260 1.2794 0.241 0.241 0.249 0.241 0.249 1,914,036 0.2446 -5.97%
2000-06-22 0 1.340 - 1.340 - - 0 0 - 0.256 - 0.256 - - 0 - 0.00%
2000-06-21 0 1.340 - 1.340 1.340 1.340 20,000 26,800 1.3400 0.256 - 0.256 0.256 0.256 104,592 0.2562 0.00%
2000-06-20 0 1.340 - 1.370 - - 0 0 - 0.256 - 0.262 - - 0 - 0.00%
2000-06-19 0 1.340 1.340 1.380 1.340 1.340 34,000 45,560 1.3400 0.256 0.256 0.264 0.256 0.256 177,807 0.2562 -2.90%
2000-06-16 0 1.380 1.360 1.380 - - 0 0 - 0.264 0.260 0.264 - - 0 - 0.00%
2000-06-15 0 1.380 - 1.380 1.380 1.380 44,000 60,720 1.3800 0.264 - 0.264 0.264 0.264 230,103 0.2639 -1.43%
2000-06-14 0 1.400 - 1.400 1.420 1.420 112,000 159,040 1.4200 0.268 - 0.268 0.272 0.272 585,716 0.2715 1.45%
2000-06-13 0 1.380 1.340 1.420 - - 0 0 - 0.264 0.256 0.272 - - 0 - 0.00%
2000-06-12 0 1.380 - 1.380 - - 0 0 - 0.264 - 0.264 - - 0 - -0.72%
2000-06-09 0 1.390 1.390 1.410 - - 0 0 - 0.266 0.266 0.270 - - 0 - 0.00%
2000-06-08 0 1.390 - 1.390 1.390 1.390 14,000 19,460 1.3900 0.266 - 0.266 0.266 0.266 73,214 0.2658 0.00%
2000-06-07 0 1.390 - 1.400 1.390 1.390 14,000 19,460 1.3900 0.266 - 0.268 0.266 0.266 73,214 0.2658 1.46%
2000-06-05 0 1.370 1.360 1.380 1.270 1.370 470,000 626,640 1.3333 0.262 0.260 0.264 0.243 0.262 2,457,915 0.2549 0.74%
2000-06-02 0 1.360 - 1.400 - - 0 0 - 0.260 - 0.268 - - 0 - 0.00%
2000-06-01 0 1.360 - 1.360 1.360 1.380 50,000 68,200 1.3640 0.260 - 0.260 0.260 0.264 261,480 0.2608 -1.45%
2000-05-31 0 1.380 1.380 1.390 1.380 1.390 118,000 163,620 1.3866 0.264 0.264 0.266 0.264 0.266 617,094 0.2651 1.47%
2000-05-30 0 1.360 1.320 - 1.260 1.360 164,000 209,040 1.2746 0.260 0.252 - 0.241 0.260 857,655 0.2437 6.25%
2000-05-29 0 1.280 1.260 - 1.250 1.280 228,000 286,880 1.2582 0.245 0.241 - 0.239 0.245 1,192,350 0.2406 0.79%
2000-05-26 0 1.270 1.270 1.300 1.270 1.300 50,000 64,200 1.2840 0.243 0.243 0.249 0.243 0.249 261,480 0.2455 -2.31%
2000-05-25 0 1.300 1.300 1.340 1.290 1.350 606,000 802,980 1.3250 0.249 0.249 0.256 0.247 0.258 3,169,141 0.2534 -5.11%
2000-05-24 0 1.370 1.370 1.400 1.370 1.430 142,000 196,640 1.3848 0.262 0.262 0.268 0.262 0.273 742,604 0.2648 -7.43%
2000-05-23 0 1.480 1.470 1.480 1.380 1.490 158,000 231,860 1.4675 0.283 0.281 0.283 0.264 0.285 826,278 0.2806 -3.27%
2000-05-22 0 1.530 - 1.540 1.490 1.530 16,000 24,200 1.5125 0.293 - 0.294 0.285 0.293 83,674 0.2892 2.00%
2000-05-19 0 1.500 1.490 1.500 1.490 1.520 687,000 1,034,360 1.5056 0.287 0.285 0.287 0.285 0.291 3,592,739 0.2879 -3.85%
2000-05-18 0 1.560 1.530 1.580 1.530 1.600 96,000 149,800 1.5604 0.298 0.293 0.302 0.293 0.306 502,042 0.2984 -5.45%
2000-05-17 0 1.650 - 1.650 1.600 1.650 60,000 97,880 1.6313 0.316 - 0.316 0.306 0.316 313,776 0.3119 3.12%
2000-05-16 0 1.600 1.520 1.610 - - 30,000 46,620 1.5540 0.306 0.291 0.308 - - 156,888 0.2972 0.00%
2000-05-15 0 1.600 1.530 1.630 1.510 1.600 154,000 238,280 1.5473 0.306 0.293 0.312 0.289 0.306 805,359 0.2959 3.90%
2000-05-12 0 1.540 1.540 1.600 1.520 1.600 100,000 156,000 1.5600 0.294 0.294 0.306 0.291 0.306 522,961 0.2983 -3.75%
2000-05-10 0 1.600 1.540 1.600 1.600 1.600 18,000 28,800 1.6000 0.306 0.294 0.306 0.306 0.306 94,133 0.3060 -1.23%
2000-05-09 0 1.620 1.560 1.640 1.520 1.620 134,000 211,520 1.5785 0.310 0.298 0.314 0.291 0.310 700,767 0.3018 -3.57%
2000-05-08 0 1.680 1.600 1.700 1.600 1.790 520,000 869,840 1.6728 0.321 0.306 0.325 0.306 0.342 2,719,395 0.3199 -6.15%
2000-05-05 0 1.790 - 1.790 1.800 1.800 10,000 18,000 1.8000 0.342 - 0.342 0.344 0.344 52,296 0.3442 -1.65%
2000-05-04 0 1.820 - 1.820 - - 0 0 - 0.348 - 0.348 - - 0 - -1.62%
2000-05-03 0 1.850 - 1.850 1.860 1.860 10,000 18,600 1.8600 0.354 - 0.354 0.356 0.356 52,296 0.3557 -0.54%
2000-05-02 0 1.860 1.830 1.880 1.860 1.920 130,000 245,040 1.8849 0.356 0.350 0.359 0.356 0.367 679,849 0.3604 -2.11%
2000-04-28 0 1.900 1.890 1.900 1.840 1.910 10,164,000 19,056,640 1.8749 0.363 0.361 0.363 0.352 0.365 53,153,717 0.3585 0.53%
2000-04-27 0 1.890 1.860 1.890 1.850 1.950 2,064,000 3,854,300 1.8674 0.361 0.356 0.361 0.354 0.373 10,793,907 0.3571 -3.08%
2000-04-26 0 1.950 1.920 1.950 1.780 1.950 1,654,000 3,106,000 1.8779 0.373 0.367 0.373 0.340 0.373 8,649,769 0.3591 2.63%
2000-04-25 0 1.900 1.900 1.940 1.690 1.900 782,000 1,406,160 1.7982 0.363 0.363 0.371 0.323 0.363 4,089,552 0.3438 0.53%
2000-04-20 0 1.890 1.850 1.940 1.890 2.000 926,000 1,778,080 1.9202 0.361 0.354 0.371 0.361 0.382 4,842,615 0.3672 -5.50%
2000-04-19 0 2.000 1.990 2.000 1.990 2.200 1,141,000 2,306,460 2.0214 0.382 0.381 0.382 0.381 0.421 5,966,981 0.3865 0.00%
2000-04-18 0 2.000 2.000 2.025 2.000 2.225 2,048,000 4,229,750 2.0653 0.382 0.382 0.387 0.382 0.425 10,710,233 0.3949 1.01%
2000-04-17 0 1.980 1.970 1.980 1.920 2.275 1,120,000 2,285,020 2.0402 0.379 0.377 0.379 0.367 0.435 5,857,159 0.3901 -25.98%
2000-04-14 0 2.675 2.700 2.725 2.500 2.800 1,838,000 4,855,050 2.6415 0.512 0.516 0.521 0.478 0.535 9,612,016 0.5051 -10.83%
2000-04-13 0 3.000 3.025 3.050 2.800 3.100 3,242,000 9,658,800 2.9793 0.574 0.578 0.583 0.535 0.593 16,954,383 0.5697 -10.45%
2000-04-12 0 3.350 3.350 3.400 3.200 3.700 914,000 3,154,750 3.4516 0.641 0.641 0.650 0.612 0.708 4,779,860 0.6600 -9.46%
2000-04-11 0 3.700 3.675 3.725 2.900 3.750 7,332,000 24,469,700 3.3374 0.708 0.703 0.712 0.555 0.717 38,343,473 0.6382 12.70%
2000-04-10 0 3.900 3.925 3.950 3.750 4.050 6,952,000 26,919,950 3.8723 0.628 0.632 0.636 0.604 0.652 43,188,801 0.6233 0.00%
2000-04-07 0 3.900 3.875 3.925 3.650 3.925 11,226,000 42,619,900 3.7965 0.628 0.624 0.632 0.588 0.632 69,740,720 0.6111 1.96%
2000-04-06 0 3.825 3.775 3.825 3.600 3.825 4,558,000 16,986,100 3.7267 0.616 0.608 0.616 0.579 0.616 28,316,248 0.5999 0.00%
2000-04-05 0 3.825 3.700 3.900 3.575 3.850 4,928,000 18,095,300 3.6719 0.616 0.596 0.628 0.575 0.620 30,614,847 0.5911 -5.56%
2000-04-03 0 4.050 4.000 4.050 3.950 4.625 2,114,000 8,554,350 4.0465 0.652 0.644 0.652 0.636 0.744 13,133,073 0.6514 -10.50%
2000-03-31 0 4.525 4.525 4.575 4.500 4.950 4,658,200 21,379,280 4.5896 0.728 0.728 0.736 0.724 0.797 28,938,733 0.7388 -5.24%
2000-03-30 0 4.775 4.800 4.825 4.450 4.825 3,624,600 16,785,320 4.6309 0.769 0.773 0.777 0.716 0.777 22,517,568 0.7454 7.30%
2000-03-29 0 4.450 4.425 4.450 4.200 4.850 5,598,000 25,272,300 4.5145 0.716 0.712 0.716 0.676 0.781 34,777,173 0.7267 8.54%
2000-03-28 0 4.100 4.100 4.175 4.100 4.300 477,200 2,014,830 4.2222 0.660 0.660 0.672 0.660 0.692 2,964,571 0.6796 -2.38%
2000-03-27 0 4.200 4.175 4.200 4.150 4.300 1,648,000 6,883,750 4.1770 0.676 0.672 0.676 0.668 0.692 10,238,082 0.6724 0.60%
2000-03-24 0 4.175 4.150 4.175 4.050 4.325 1,258,000 5,266,500 4.1864 0.672 0.668 0.672 0.652 0.696 7,815,235 0.6739 5.03%
2000-03-23 0 3.975 3.975 4.025 3.925 4.150 2,430,000 9,738,400 4.0076 0.640 0.640 0.648 0.632 0.668 15,096,201 0.6451 3.25%
2000-03-22 0 3.850 3.850 3.875 3.700 4.000 1,198,000 4,613,000 3.8506 0.620 0.620 0.624 0.596 0.644 7,442,489 0.6198 6.94%
2000-03-21 0 3.600 3.575 3.700 3.575 3.875 1,204,000 4,396,100 3.6512 0.579 0.575 0.596 0.575 0.624 7,479,764 0.5877 -9.43%
2000-03-20 0 3.975 3.925 4.050 3.850 4.075 1,042,000 4,147,950 3.9808 0.640 0.632 0.652 0.620 0.656 6,473,350 0.6408 -5.92%
2000-03-17 0 4.225 4.150 4.225 4.100 4.400 786,000 3,298,250 4.1962 0.680 0.668 0.680 0.660 0.708 4,882,969 0.6755 0.00%
2000-03-16 0 4.225 4.200 4.225 4.200 4.450 960,000 4,108,850 4.2801 0.680 0.676 0.680 0.676 0.716 5,963,931 0.6889 -5.06%
2000-03-15 0 4.450 4.425 4.475 4.200 4.475 774,000 3,405,750 4.4002 0.716 0.712 0.720 0.676 0.720 4,808,419 0.7083 0.56%
2000-03-14 0 4.425 4.400 4.425 4.250 4.700 959,599 4,274,516 4.4545 0.712 0.708 0.712 0.684 0.757 5,961,440 0.7170 -5.35%
2000-03-13 0 4.675 4.675 4.700 4.500 5.050 2,307,600 11,177,190 4.8436 0.753 0.753 0.757 0.724 0.813 14,335,799 0.7797 -2.60%
2000-03-10 0 4.800 4.775 4.800 4.400 5.050 2,852,000 13,561,350 4.7550 0.773 0.769 0.773 0.708 0.813 17,717,845 0.7654 7.87%
2000-03-09 0 4.450 4.425 4.450 4.375 4.500 1,896,576 8,446,656 4.4536 0.716 0.712 0.716 0.704 0.724 11,782,342 0.7169 2.30%
2000-03-08 0 4.350 4.350 4.375 4.300 4.400 770,000 3,342,550 4.3410 0.700 0.700 0.704 0.692 0.708 4,783,570 0.6988 -1.69%
2000-03-07 0 4.425 4.375 4.400 4.300 4.500 4,056,000 17,883,900 4.4092 0.712 0.704 0.708 0.692 0.724 25,197,609 0.7097 0.57%
2000-03-06 0 4.400 4.400 4.450 4.300 4.525 4,318,000 19,110,550 4.4258 0.708 0.708 0.716 0.692 0.728 26,825,265 0.7124 2.92%
2000-03-03 0 4.275 4.250 4.275 3.975 4.275 7,510,000 30,736,750 4.0928 0.688 0.684 0.688 0.640 0.688 46,655,336 0.6588 6.21%
2000-03-02 0 4.025 4.000 4.025 3.800 4.050 4,868,800 19,345,890 3.9734 0.648 0.644 0.648 0.612 0.652 30,247,071 0.6396 5.92%
2000-03-01 0 3.800 3.750 3.800 3.700 3.900 806,000 3,047,450 3.7810 0.612 0.604 0.612 0.596 0.628 5,007,217 0.6086 -1.30%
2000-02-29 0 3.850 3.775 3.850 3.775 3.900 808,000 3,083,450 3.8162 0.620 0.608 0.620 0.608 0.628 5,019,642 0.6143 1.99%
2000-02-28 0 3.775 3.775 3.800 3.250 4.250 35,300,800 138,048,898 3.9106 0.608 0.608 0.612 0.523 0.684 219,303,688 0.6295 -9.58%
2000-02-25 1 4.175 - - - - 0 0 - 0.672 - - - - 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 0.672 0.668 0.676 0.612 0.676 49,885,799 0.6495 8.44%
2000-02-23 0 3.850 3.775 3.875 3.550 3.875 3,550,400 13,398,890 3.7739 0.620 0.608 0.624 0.571 0.624 22,056,605 0.6075 10.00%
2000-02-22 0 3.500 3.450 3.550 3.200 3.600 1,546,000 5,207,550 3.3684 0.563 0.555 0.571 0.515 0.579 9,604,414 0.5422 -2.78%
2000-02-21 0 3.600 3.600 3.650 3.600 3.750 1,006,400 3,681,170 3.6578 0.579 0.579 0.588 0.579 0.604 6,252,188 0.5888 -5.26%
2000-02-18 0 3.800 3.725 3.800 3.525 3.900 2,788,400 10,324,490 3.7027 0.612 0.600 0.612 0.567 0.628 17,322,735 0.5960 7.80%
2000-02-17 0 3.525 3.525 3.550 3.500 3.725 1,708,000 6,052,550 3.5436 0.567 0.567 0.571 0.563 0.600 10,610,827 0.5704 -2.08%
2000-02-16 0 3.600 3.575 3.600 3.525 3.625 1,790,000 6,434,350 3.5946 0.579 0.575 0.579 0.567 0.584 11,120,247 0.5786 2.86%
2000-02-15 0 3.500 3.500 3.550 3.400 3.700 1,332,000 4,688,500 3.5199 0.563 0.563 0.571 0.547 0.596 8,274,954 0.5666 0.72%
2000-02-14 0 3.475 3.475 3.550 3.400 4.000 3,183,200 11,617,640 3.6497 0.559 0.559 0.571 0.547 0.644 19,775,402 0.5875 -6.08%
2000-02-11 0 3.700 3.700 3.750 3.275 3.900 4,696,000 16,879,650 3.5945 0.596 0.596 0.604 0.527 0.628 29,173,563 0.5786 18.40%
2000-02-10 0 3.125 3.125 3.150 2.700 3.200 3,756,000 11,405,200 3.0365 0.503 0.503 0.507 0.435 0.515 23,333,881 0.4888 17.92%
2000-02-09 0 2.650 2.650 2.675 2.600 2.700 1,504,000 3,977,900 2.6449 0.427 0.427 0.431 0.419 0.435 9,343,492 0.4257 1.92%
2000-02-08 0 2.600 2.550 2.650 2.600 2.700 366,000 969,650 2.6493 0.419 0.410 0.427 0.419 0.435 2,273,749 0.4265 0.00%
2000-02-03 0 2.600 2.575 2.625 2.600 2.650 318,000 835,200 2.6264 0.419 0.414 0.423 0.419 0.427 1,975,552 0.4228 -0.95%
2000-02-02 0 2.625 2.625 2.650 2.625 2.725 872,000 2,342,700 2.6866 0.423 0.423 0.427 0.423 0.439 5,417,237 0.4325 -1.87%
2000-02-01 0 2.675 2.625 2.675 2.575 2.675 248,000 648,150 2.6135 0.431 0.423 0.431 0.414 0.431 1,540,682 0.4207 3.88%
2000-01-31 0 2.575 2.550 2.600 2.550 2.600 310,000 798,250 2.5750 0.414 0.410 0.419 0.410 0.419 1,925,853 0.4145 -2.83%
2000-01-28 0 2.650 2.650 2.700 2.600 2.725 374,000 1,001,750 2.6785 0.427 0.427 0.435 0.419 0.439 2,323,448 0.4311 -1.85%
2000-01-27 0 2.700 2.700 2.725 2.575 2.700 1,056,000 2,800,200 2.6517 0.435 0.435 0.439 0.414 0.435 6,560,324 0.4268 0.00%
2000-01-26 0 2.700 2.625 2.700 2.525 2.725 2,060,000 5,133,650 2.4921 0.435 0.423 0.435 0.406 0.439 12,797,602 0.4011 2.86%
2000-01-25 0 2.625 2.600 2.625 2.525 2.700 4,686,000 11,392,150 2.4311 0.423 0.419 0.423 0.406 0.435 29,111,439 0.3913 -1.87%
2000-01-24 0 2.675 2.625 2.700 2.500 2.750 5,584,000 13,751,000 2.4626 0.431 0.423 0.435 0.402 0.443 34,690,199 0.3964 21.21%
2000-01-21 0 2.525 2.450 2.525 2.375 2.525 1,236,000 3,002,200 2.4290 0.355 0.345 0.355 0.334 0.355 8,784,942 0.3417 6.32%
2000-01-20 0 2.375 2.325 2.375 2.300 2.375 678,000 1,593,800 2.3507 0.334 0.327 0.334 0.324 0.334 4,818,925 0.3307 3.26%
2000-01-19 0 2.300 2.300 2.325 2.300 2.300 1,140,000 2,622,000 2.3000 0.324 0.324 0.327 0.324 0.324 8,102,617 0.3236 -2.13%
2000-01-18 0 2.350 2.325 2.350 2.300 2.375 1,472,000 3,458,250 2.3494 0.331 0.327 0.331 0.324 0.334 10,462,326 0.3305 -1.05%
2000-01-17 0 2.375 2.350 2.375 2.200 2.375 1,356,000 3,133,000 2.3105 0.334 0.331 0.334 0.310 0.334 9,637,849 0.3251 7.95%
2000-01-14 0 2.200 2.150 2.200 1.920 2.200 2,338,000 4,844,540 2.0721 0.310 0.302 0.310 0.270 0.310 16,617,472 0.2915 2.33%
2000-01-13 0 2.150 2.125 2.150 2.025 2.150 416,000 863,100 2.0748 0.302 0.299 0.302 0.285 0.302 2,956,744 0.2919 2.38%
2000-01-12 0 2.100 2.000 2.100 2.050 2.175 126,000 260,800 2.0698 0.295 0.281 0.295 0.288 0.306 895,552 0.2912 -2.33%
2000-01-11 0 2.150 2.100 2.175 2.100 2.150 166,000 351,900 2.1199 0.302 0.295 0.306 0.295 0.302 1,179,855 0.2983 -2.27%
2000-01-10 0 2.200 2.100 2.200 2.175 2.200 50,000 109,750 2.1950 0.310 0.295 0.310 0.306 0.310 355,378 0.3088 0.00%
2000-01-07 0 2.200 2.125 2.200 2.050 2.200 396,000 830,400 2.0970 0.310 0.299 0.310 0.288 0.310 2,814,593 0.2950 4.76%
2000-01-06 0 2.100 2.075 2.100 2.000 2.125 766,000 1,569,900 2.0495 0.295 0.292 0.295 0.281 0.299 5,444,390 0.2884 5.00%
2000-01-05 0 2.000 2.000 2.150 2.000 2.250 82,000 173,000 2.1098 0.281 0.281 0.302 0.281 0.317 582,820 0.2968 -6.98%
2000-01-04 0 2.150 2.100 - 2.000 2.150 616,000 1,252,650 2.0335 0.302 0.295 - 0.281 0.302 4,378,256 0.2861 2.38%
2000-01-03 0 2.100 2.075 2.150 2.100 2.150 240,000 508,000 2.1167 0.295 0.292 0.302 0.295 0.302 1,705,814 0.2978 -2.33%
1999-12-30 0 2.150 2.075 - 1.990 2.150 198,000 410,900 2.0753 0.302 0.292 - 0.280 0.302 1,407,297 0.2920 8.04%
1999-12-29 0 1.990 1.990 2.025 1.990 1.990 274,000 545,260 1.9900 0.280 0.280 0.285 0.280 0.280 1,947,471 0.2800 0.00%
1999-12-28 0 1.990 1.990 2.000 1.990 2.000 128,000 255,520 1.9963 0.280 0.280 0.281 0.280 0.281 909,767 0.2809 -0.50%
1999-12-24 0 2.000 2.000 2.100 2.000 2.000 6,000 12,000 2.0000 0.281 0.281 0.295 0.281 0.281 42,645 0.2814 0.00%
1999-12-23 0 2.000 2.000 2.025 2.000 2.000 88,000 176,000 2.0000 0.281 0.281 0.285 0.281 0.281 625,465 0.2814 -3.61%
1999-12-22 0 2.075 2.000 2.075 1.990 2.100 1,618,000 3,259,970 2.0148 0.292 0.281 0.292 0.280 0.295 11,500,029 0.2835 0.00%
1999-12-21 0 2.075 2.075 2.150 2.075 2.200 760,000 1,607,750 2.1155 0.292 0.292 0.302 0.292 0.310 5,401,744 0.2976 -6.74%
1999-12-20 0 2.225 2.225 2.250 2.175 2.275 1,942,000 4,332,750 2.2311 0.313 0.313 0.317 0.306 0.320 13,802,878 0.3139 3.49%
1999-12-17 0 2.150 2.100 2.150 1.970 2.150 3,222,000 6,608,800 2.0511 0.302 0.295 0.302 0.277 0.302 22,900,553 0.2886 13.16%
1999-12-16 0 1.900 1.890 1.900 1.850 1.930 1,046,000 1,964,480 1.8781 0.267 0.266 0.267 0.260 0.272 7,434,506 0.2642 3.26%
1999-12-15 0 1.840 1.840 1.850 1.790 1.850 828,000 1,514,340 1.8289 0.259 0.259 0.260 0.252 0.260 5,885,058 0.2573 1.66%
1999-12-14 0 1.810 1.760 1.820 1.770 1.810 370,000 659,100 1.7814 0.255 0.248 0.256 0.249 0.255 2,629,797 0.2506 1.12%
1999-12-13 0 1.790 1.770 1.820 1.750 1.790 260,000 460,600 1.7715 0.252 0.249 0.256 0.246 0.252 1,847,965 0.2492 0.56%
1999-12-10 0 1.780 1.750 1.800 - - 0 0 - 0.250 0.246 0.253 - - 0 - 0.00%
1999-12-09 0 1.780 1.740 1.790 - - 0 0 - 0.250 0.245 0.252 - - 0 - 0.00%
1999-12-08 0 1.780 1.780 - 1.780 1.780 16,000 28,480 1.7800 0.250 0.250 - 0.250 0.250 113,721 0.2504 2.30%
1999-12-07 0 1.740 1.740 1.760 1.740 1.740 12,000 20,880 1.7400 0.245 0.245 0.248 0.245 0.245 85,291 0.2448 0.00%
1999-12-06 0 1.740 1.740 1.770 1.740 1.740 30,000 52,200 1.7400 0.245 0.245 0.249 0.245 0.245 213,227 0.2448 -1.14%
1999-12-03 0 1.760 1.760 1.770 1.760 1.770 40,000 70,640 1.7660 0.248 0.248 0.249 0.248 0.249 284,302 0.2485 0.57%
1999-12-02 0 1.750 1.750 1.760 1.740 1.760 350,000 609,400 1.7411 0.246 0.246 0.248 0.245 0.248 2,487,645 0.2450 0.00%
1999-12-01 0 1.750 1.750 1.770 1.730 1.760 80,000 139,800 1.7475 0.246 0.246 0.249 0.243 0.248 568,605 0.2459 1.16%
1999-11-30 0 1.730 1.730 1.780 1.730 1.790 288,000 506,740 1.7595 0.243 0.243 0.250 0.243 0.252 2,046,977 0.2476 -2.26%
1999-11-29 0 1.770 1.750 1.780 1.740 1.770 1,072,000 1,875,500 1.7495 0.249 0.246 0.250 0.245 0.249 7,619,303 0.2462 0.57%
1999-11-26 0 1.760 1.760 1.770 1.720 1.770 1,786,000 3,136,420 1.7561 0.248 0.248 0.249 0.242 0.249 12,694,099 0.2471 2.33%
1999-11-25 0 1.720 1.700 1.720 1.670 1.720 410,000 691,100 1.6856 0.242 0.239 0.242 0.235 0.242 2,914,099 0.2372 2.99%
1999-11-24 0 1.670 1.670 1.700 1.630 1.700 1,710,000 2,830,520 1.6553 0.235 0.235 0.239 0.229 0.239 12,153,925 0.2329 0.60%
1999-11-23 0 1.660 1.640 1.680 1.660 1.700 250,000 417,000 1.6680 0.234 0.231 0.236 0.234 0.239 1,776,890 0.2347 -2.35%
1999-11-22 0 1.700 1.650 1.700 - - 0 0 - 0.239 0.232 0.239 - - 0 - 0.00%
1999-11-19 0 1.700 - - - - 0 0 - 0.239 - - - - 0 - 0.00%
1999-11-18 0 1.700 1.700 - 1.650 1.650 100,000 165,000 1.6500 0.239 0.239 - 0.232 0.232 710,756 0.2321 1.19%
1999-11-17 0 1.680 1.680 1.730 1.680 1.750 430,000 741,900 1.7253 0.236 0.236 0.243 0.236 0.246 3,056,250 0.2427 -5.62%
1999-11-16 0 1.780 1.750 1.780 1.780 1.790 150,000 268,000 1.7867 0.250 0.246 0.250 0.250 0.252 1,066,134 0.2514 -1.11%
1999-11-15 0 1.800 1.790 1.800 1.730 1.800 1,630,000 2,883,360 1.7689 0.253 0.252 0.253 0.243 0.253 11,585,320 0.2489 4.65%
1999-11-12 0 1.720 1.710 1.730 1.720 1.750 126,000 217,080 1.7229 0.242 0.241 0.243 0.242 0.246 895,552 0.2424 -1.71%
1999-11-11 0 1.750 1.750 1.790 1.710 1.780 174,000 304,920 1.7524 0.246 0.246 0.252 0.241 0.250 1,236,715 0.2466 1.16%
1999-11-10 0 1.730 1.730 1.760 1.730 1.780 650,800 1,140,600 1.7526 0.243 0.243 0.248 0.243 0.250 4,625,599 0.2466 0.58%
1999-11-09 0 1.720 1.700 1.720 1.720 1.720 150,000 258,000 1.7200 0.242 0.239 0.242 0.242 0.242 1,066,134 0.2420 0.00%
1999-11-08 0 1.720 1.720 1.730 1.720 1.730 58,000 100,040 1.7248 0.242 0.242 0.243 0.242 0.243 412,238 0.2427 -0.58%
1999-11-05 0 1.730 1.730 1.750 1.730 1.730 10,000 17,300 1.7300 0.243 0.243 0.246 0.243 0.243 71,076 0.2434 -1.14%
1999-11-04 0 1.750 1.740 1.750 1.720 1.750 120,000 209,400 1.7450 0.246 0.245 0.246 0.242 0.246 852,907 0.2455 0.00%
1999-11-03 0 1.750 1.730 1.760 1.750 1.750 60,000 105,000 1.7500 0.246 0.243 0.248 0.246 0.246 426,454 0.2462 -0.57%
1999-11-02 0 1.760 1.750 1.760 - - 0 0 - 0.248 0.246 0.248 - - 0 - -0.56%
1999-11-01 0 1.770 1.740 1.780 1.740 1.770 122,000 214,140 1.7552 0.249 0.245 0.250 0.245 0.249 867,122 0.2470 0.00%
1999-10-29 0 1.770 1.750 1.780 1.770 1.850 1,026,000 1,834,080 1.7876 0.249 0.246 0.250 0.249 0.260 7,292,355 0.2515 -0.56%
1999-10-28 1 1.780 - - - - 0 0 - 0.250 - - - - 0 - 0.00%
1999-10-27 0 1.780 1.780 1.790 1.780 1.820 186,000 333,400 1.7925 0.250 0.250 0.252 0.250 0.256 1,322,006 0.2522 -1.66%
1999-10-26 0 1.810 1.800 1.830 1.760 1.810 262,000 471,180 1.7984 0.255 0.253 0.257 0.248 0.255 1,862,180 0.2530 0.56%
1999-10-25 0 1.800 1.770 1.800 1.750 1.810 712,000 1,259,000 1.7683 0.253 0.249 0.253 0.246 0.255 5,060,582 0.2488 0.00%
1999-10-22 0 1.800 1.750 1.800 1.750 1.800 426,000 758,480 1.7805 0.253 0.246 0.253 0.246 0.253 3,027,820 0.2505 1.12%
1999-10-21 0 1.780 1.750 1.780 1.720 1.780 504,000 887,780 1.7615 0.250 0.246 0.250 0.242 0.250 3,582,209 0.2478 1.71%
1999-10-20 0 1.750 1.750 - 1.690 1.750 144,000 248,500 1.7257 0.246 0.246 - 0.238 0.246 1,023,488 0.2428 5.42%
1999-10-19 0 1.660 1.620 1.670 1.660 1.680 260,000 434,200 1.6700 0.234 0.228 0.235 0.234 0.236 1,847,965 0.2350 -0.60%
1999-10-15 0 1.670 1.670 - - - 0 0 - 0.235 0.235 - - - 0 - 0.00%
1999-10-14 0 1.670 1.670 1.720 1.670 1.700 296,000 500,220 1.6899 0.235 0.235 0.242 0.235 0.239 2,103,837 0.2378 -0.60%
1999-10-13 0 1.680 1.680 1.710 1.680 1.700 116,000 195,280 1.6834 0.236 0.236 0.241 0.236 0.239 824,477 0.2369 -1.18%
1999-10-12 0 1.700 1.700 1.720 1.700 1.700 70,000 119,000 1.7000 0.239 0.239 0.242 0.239 0.239 497,529 0.2392 -1.73%
1999-10-11 0 1.730 1.720 1.740 1.660 1.730 392,000 669,300 1.7074 0.243 0.242 0.245 0.234 0.243 2,786,163 0.2402 4.22%
1999-10-08 0 1.660 1.680 1.710 1.660 1.720 290,000 485,200 1.6731 0.234 0.236 0.241 0.234 0.242 2,061,192 0.2354 -2.92%
1999-10-07 0 1.710 1.680 1.710 1.680 1.710 200,000 338,100 1.6905 0.241 0.236 0.241 0.236 0.241 1,421,512 0.2378 1.79%
1999-10-06 0 1.680 1.680 1.710 1.680 1.700 130,000 220,800 1.6985 0.236 0.236 0.241 0.236 0.239 923,983 0.2390 0.00%
1999-10-05 0 1.680 1.670 1.720 1.680 1.680 158,000 265,440 1.6800 0.236 0.235 0.242 0.236 0.236 1,122,994 0.2364 0.00%
1999-10-04 0 1.680 1.650 1.680 1.730 1.770 1,300,000 2,273,700 1.7490 0.236 0.232 0.236 0.243 0.249 9,239,826 0.2461 -2.89%
1999-09-30 0 1.730 1.720 1.750 1.660 1.790 1,190,000 2,062,800 1.7334 0.243 0.242 0.246 0.234 0.252 8,457,995 0.2439 6.13%
1999-09-29 0 1.630 1.630 1.680 1.630 1.680 430,000 705,800 1.6414 0.229 0.229 0.236 0.229 0.236 3,056,250 0.2309 -2.98%
1999-09-28 0 1.680 1.650 1.700 1.630 1.680 220,000 361,300 1.6423 0.236 0.232 0.239 0.229 0.236 1,563,663 0.2311 3.07%
1999-09-27 0 1.630 1.630 1.650 1.630 1.650 220,000 362,600 1.6482 0.229 0.229 0.232 0.229 0.232 1,563,663 0.2319 -2.40%
1999-09-24 0 1.670 1.650 - 1.610 1.670 426,000 700,500 1.6444 0.235 0.232 - 0.227 0.235 3,027,820 0.2314 0.60%
1999-09-23 0 1.660 1.660 1.670 1.650 1.670 370,000 614,940 1.6620 0.234 0.234 0.235 0.232 0.235 2,629,797 0.2338 -1.43%
1999-09-22 0 1.730 1.720 1.750 1.710 1.780 834,000 1,452,540 1.7417 0.237 0.236 0.240 0.234 0.244 6,089,624 0.2385 -0.57%
1999-09-21 0 1.740 1.700 1.750 1.670 1.740 106,000 180,920 1.7068 0.238 0.233 0.240 0.229 0.238 773,981 0.2338 3.57%
1999-09-20 0 1.680 1.680 1.700 1.680 1.700 196,000 330,860 1.6881 0.230 0.230 0.233 0.230 0.233 1,431,135 0.2312 -0.59%
1999-09-17 0 1.690 1.680 1.700 1.640 1.690 692,000 1,150,760 1.6629 0.231 0.230 0.233 0.225 0.231 5,052,782 0.2277 -0.59%
1999-09-15 0 1.700 1.670 1.720 1.670 1.730 140,000 237,400 1.6957 0.233 0.229 0.236 0.229 0.237 1,022,239 0.2322 0.00%
1999-09-14 0 1.700 1.700 1.740 1.700 1.800 2,072,000 3,618,080 1.7462 0.233 0.233 0.238 0.233 0.247 15,129,139 0.2391 -4.49%
1999-09-13 0 1.780 1.740 1.820 1.720 1.820 1,620,000 2,830,660 1.7473 0.244 0.238 0.249 0.236 0.249 11,828,767 0.2393 4.71%
1999-09-10 0 1.700 1.710 - 1.630 1.710 11,064,000 16,772,700 1.5160 0.233 0.234 - 0.223 0.234 80,786,096 0.2076 3.66%
1999-09-09 0 1.640 1.620 1.640 1.600 1.640 122,000 197,200 1.6164 0.225 0.222 0.225 0.219 0.225 890,808 0.2214 2.50%
1999-09-08 0 1.600 1.600 1.640 1.600 1.640 28,000 45,120 1.6114 0.219 0.219 0.225 0.219 0.225 204,448 0.2207 -2.44%
1999-09-07 0 1.640 1.610 1.640 1.640 1.640 30,000 48,600 1.6200 0.225 0.220 0.225 0.225 0.225 219,051 0.2219 1.23%
1999-09-06 0 1.620 1.610 1.640 1.620 1.620 70,000 113,200 1.6171 0.222 0.220 0.225 0.222 0.222 511,120 0.2215 -1.82%
1999-09-03 0 1.650 1.580 1.650 1.600 1.650 150,000 246,500 1.6433 0.226 0.216 0.226 0.219 0.226 1,095,256 0.2251 0.00%
1999-09-02 0 1.650 1.620 1.650 1.650 1.650 40,000 65,200 1.6300 0.226 0.222 0.226 0.226 0.226 292,068 0.2232 1.23%
1999-09-01 0 1.630 1.580 1.630 1.580 1.630 100,000 161,300 1.6130 0.223 0.216 0.223 0.216 0.223 730,171 0.2209 0.62%
1999-08-31 0 1.620 1.600 1.640 1.600 1.620 144,000 232,400 1.6139 0.222 0.219 0.225 0.219 0.222 1,051,446 0.2210 -1.82%
1999-08-30 0 1.650 1.620 1.650 1.600 1.650 40,000 65,000 1.6250 0.226 0.222 0.226 0.219 0.226 292,068 0.2226 1.85%
1999-08-27 0 1.620 1.620 1.660 1.620 1.630 200,000 325,000 1.6250 0.222 0.222 0.227 0.222 0.223 1,460,342 0.2226 -1.82%
1999-08-26 0 1.650 1.620 1.650 1.620 1.650 408,000 665,440 1.6310 0.226 0.222 0.226 0.222 0.226 2,979,097 0.2234 3.12%
1999-08-25 0 1.600 1.590 1.620 1.580 1.620 370,000 594,200 1.6059 0.219 0.218 0.222 0.216 0.222 2,701,632 0.2199 -1.23%
1999-08-24 0 1.620 1.600 1.620 1.600 1.620 434,000 695,300 1.6021 0.222 0.219 0.222 0.219 0.222 3,168,941 0.2194 0.00%
1999-08-23 0 1.620 1.600 1.650 1.620 1.640 200,000 324,400 1.6220 0.222 0.219 0.226 0.222 0.225 1,460,342 0.2221 0.00%
1999-08-20 0 1.620 1.600 1.620 1.550 1.620 232,000 365,440 1.5752 0.222 0.219 0.222 0.212 0.222 1,693,996 0.2157 4.52%
1999-08-19 0 1.550 1.500 - 1.550 1.550 20,000 31,000 1.5500 0.212 0.205 - 0.212 0.212 146,034 0.2123 1.97%
1999-08-18 0 1.520 1.520 1.620 1.520 1.590 40,000 62,200 1.5550 0.208 0.208 0.222 0.208 0.218 292,068 0.2130 -1.94%
1999-08-17 0 1.550 1.550 1.580 1.550 1.550 30,000 46,500 1.5500 0.212 0.212 0.216 0.212 0.212 219,051 0.2123 -1.90%
1999-08-16 0 1.580 1.570 1.620 1.570 1.580 70,000 109,300 1.5614 0.216 0.215 0.222 0.215 0.216 511,120 0.2138 0.64%
1999-08-13 0 1.570 - 1.590 - - 0 0 - 0.215 - 0.218 - - 0 - 0.00%
1999-08-12 0 1.570 1.500 - 1.500 1.570 120,000 182,300 1.5192 0.215 0.205 - 0.205 0.215 876,205 0.2081 3.97%
1999-08-11 0 1.510 - 1.510 - - 0 0 - 0.207 - 0.207 - - 0 - 0.00%
1999-08-10 0 1.510 1.470 1.550 1.510 1.510 30,000 45,300 1.5100 0.207 0.201 0.212 0.207 0.207 219,051 0.2068 -2.58%
1999-08-09 0 1.550 1.550 - 1.520 1.530 64,000 97,340 1.5209 0.212 0.212 - 0.208 0.210 467,309 0.2083 -2.52%
1999-08-06 0 1.590 1.550 1.600 1.560 1.590 82,000 128,880 1.5717 0.218 0.212 0.219 0.214 0.218 598,740 0.2153 0.00%
1999-08-05 0 1.590 1.580 1.590 1.580 1.590 70,000 110,960 1.5851 0.218 0.216 0.218 0.216 0.218 511,120 0.2171 -0.62%
1999-08-04 0 1.600 1.580 1.600 1.600 1.600 180,000 288,000 1.6000 0.219 0.216 0.219 0.219 0.219 1,314,307 0.2191 0.00%
1999-08-03 0 1.600 1.570 1.600 1.590 1.600 64,000 101,860 1.5916 0.219 0.215 0.219 0.218 0.219 467,309 0.2180 0.00%
1999-08-02 0 1.600 1.570 1.600 1.600 1.600 120,000 192,000 1.6000 0.219 0.215 0.219 0.219 0.219 876,205 0.2191 0.00%
1999-07-30 0 1.600 1.560 1.600 1.540 1.600 496,000 774,120 1.5607 0.219 0.214 0.219 0.211 0.219 3,621,647 0.2137 0.00%
1999-07-29 0 1.600 - 1.610 1.600 1.600 100,000 160,000 1.6000 0.219 - 0.220 0.219 0.219 730,171 0.2191 0.00%
1999-07-28 0 1.600 - 1.600 1.560 1.630 310,000 490,300 1.5816 0.219 - 0.219 0.214 0.223 2,263,529 0.2166 0.00%
1999-07-27 0 1.600 - 1.600 - - 0 0 - 0.219 - 0.219 - - 0 - 0.00%
1999-07-26 0 1.600 - 1.630 - - 0 0 - 0.219 - 0.223 - - 0 - 0.00%
1999-07-23 0 1.600 1.540 1.600 1.540 1.600 230,000 359,900 1.5648 0.219 0.211 0.219 0.211 0.219 1,679,393 0.2143 -0.62%
1999-07-22 0 1.610 1.570 1.610 1.600 1.610 120,000 192,200 1.6017 0.220 0.215 0.220 0.219 0.220 876,205 0.2194 0.62%
1999-07-21 0 1.600 1.570 1.600 - - 0 0 - 0.219 0.215 0.219 - - 0 - -1.84%
1999-07-20 0 1.630 1.610 1.630 1.610 1.630 400,000 647,400 1.6185 0.223 0.220 0.223 0.220 0.223 2,920,683 0.2217 0.62%
1999-07-19 0 1.620 - 1.620 1.620 1.620 20,000 32,400 1.6200 0.222 - 0.222 0.222 0.222 146,034 0.2219 0.00%
1999-07-16 0 1.620 - 1.620 - - 0 0 - 0.222 - 0.222 - - 0 - -0.61%
1999-07-15 0 1.630 1.600 1.630 1.600 1.630 100,000 160,600 1.6060 0.223 0.219 0.223 0.219 0.223 730,171 0.2199 0.00%
1999-07-14 0 1.630 1.570 1.640 - - 0 0 - 0.223 0.215 0.225 - - 0 - 0.00%
1999-07-13 0 1.630 1.600 1.630 - - 0 0 - 0.223 0.219 0.223 - - 0 - 0.00%
1999-07-12 0 1.630 1.580 1.630 1.640 1.640 50,000 82,000 1.6400 0.223 0.216 0.223 0.225 0.225 365,085 0.2246 0.62%
1999-07-09 0 1.620 1.580 1.620 1.630 1.630 80,000 130,400 1.6300 0.222 0.216 0.222 0.223 0.223 584,137 0.2232 0.00%
1999-07-08 0 1.620 1.620 1.630 1.580 1.630 102,000 163,560 1.6035 0.222 0.222 0.223 0.216 0.223 744,774 0.2196 1.25%
1999-07-07 0 1.600 1.600 1.630 1.600 1.600 36,000 57,600 1.6000 0.219 0.219 0.223 0.219 0.219 262,861 0.2191 -0.62%
1999-07-06 0 1.610 1.590 1.620 - - 0 0 - 0.220 0.218 0.222 - - 0 - 0.00%
1999-07-05 0 1.610 1.610 1.630 1.590 1.630 200,000 321,400 1.6070 0.220 0.220 0.223 0.218 0.223 1,460,342 0.2201 1.26%
1999-07-02 0 1.590 1.590 1.620 1.590 1.610 250,000 399,700 1.5988 0.218 0.218 0.222 0.218 0.220 1,825,427 0.2190 -3.64%
1999-06-30 0 1.650 1.590 1.650 1.560 1.650 1,722,000 2,786,000 1.6179 0.226 0.218 0.226 0.214 0.226 12,573,541 0.2216 3.12%
1999-06-29 0 1.600 1.600 1.610 1.580 1.580 100,000 158,000 1.5800 0.219 0.219 0.220 0.216 0.216 730,171 0.2164 0.00%
1999-06-28 0 1.600 1.600 1.610 1.600 1.600 10,000 16,000 1.6000 0.219 0.219 0.220 0.219 0.219 73,017 0.2191 0.00%
1999-06-25 0 1.600 1.580 1.600 1.600 1.620 290,000 466,300 1.6079 0.219 0.216 0.219 0.219 0.222 2,117,495 0.2202 0.63%
1999-06-24 0 1.590 1.590 1.600 1.580 1.600 54,000 85,820 1.5893 0.218 0.218 0.219 0.216 0.219 394,292 0.2177 -1.24%
1999-06-23 0 1.610 1.570 1.610 1.600 1.620 100,000 161,080 1.6108 0.220 0.215 0.220 0.219 0.222 730,171 0.2206 0.00%
1999-06-22 0 1.610 1.580 1.620 1.580 1.610 132,000 210,160 1.5921 0.220 0.216 0.222 0.216 0.220 963,825 0.2180 0.62%
1999-06-21 0 1.600 1.600 1.620 1.600 1.620 310,000 501,000 1.6161 0.219 0.219 0.222 0.219 0.222 2,263,529 0.2213 1.27%
1999-06-17 0 1.580 1.550 1.580 - - 0 0 - 0.216 0.212 0.216 - - 0 - 0.00%
1999-06-16 0 1.580 1.550 1.580 - - 0 0 - 0.216 0.212 0.216 - - 0 - 0.00%
1999-06-15 0 1.580 1.550 1.580 - - 0 0 - 0.216 0.212 0.216 - - 0 - -1.25%
1999-06-14 0 1.600 1.550 1.610 1.600 1.600 206,000 329,600 1.6000 0.219 0.212 0.220 0.219 0.219 1,504,152 0.2191 0.63%
1999-06-11 0 1.590 1.560 1.590 1.560 1.600 170,000 269,360 1.5845 0.218 0.214 0.218 0.214 0.219 1,241,290 0.2170 0.00%
1999-06-10 0 1.590 1.550 1.590 1.560 1.590 580,000 913,200 1.5745 0.218 0.212 0.218 0.214 0.218 4,234,991 0.2156 1.92%
1999-06-09 0 1.560 1.560 1.590 1.560 1.560 20,000 31,200 1.5600 0.214 0.214 0.218 0.214 0.214 146,034 0.2136 0.65%
1999-06-08 0 1.550 1.550 1.570 1.550 1.550 20,000 31,000 1.5500 0.212 0.212 0.215 0.212 0.212 146,034 0.2123 0.00%
1999-06-07 0 1.550 - 1.580 - - 0 0 - 0.212 - 0.216 - - 0 - 0.00%
1999-06-04 0 1.550 1.550 1.580 1.510 1.540 120,000 183,300 1.5275 0.212 0.212 0.216 0.207 0.211 876,205 0.2092 1.97%
1999-06-03 0 1.520 1.500 1.520 1.520 1.520 100,000 152,000 1.5200 0.208 0.205 0.208 0.208 0.208 730,171 0.2082 -3.80%
1999-06-02 0 1.580 1.560 1.590 1.530 1.600 400,000 626,600 1.5665 0.216 0.214 0.218 0.210 0.219 2,920,683 0.2145 -3.07%
1999-06-01 0 1.630 - 1.630 1.630 1.630 30,000 48,900 1.6300 0.223 - 0.223 0.223 0.223 219,051 0.2232 1.87%
1999-05-31 0 1.600 1.600 1.610 1.530 1.600 382,000 600,160 1.5711 0.219 0.219 0.220 0.210 0.219 2,789,252 0.2152 5.96%
1999-05-28 0 1.510 1.470 1.510 - - 0 0 - 0.207 0.201 0.207 - - 0 - 0.00%
1999-05-27 0 1.510 1.470 1.510 1.510 1.510 20,000 30,200 1.5100 0.207 0.201 0.207 0.207 0.207 146,034 0.2068 0.00%
1999-05-26 0 1.510 1.480 1.520 - - 0 0 - 0.207 0.203 0.208 - - 0 - 0.00%
1999-05-25 0 1.510 1.500 1.510 - - 0 0 - 0.207 0.205 0.207 - - 0 - 0.00%
1999-05-24 0 1.510 1.480 1.510 1.510 1.510 50,000 75,500 1.5100 0.207 0.203 0.207 0.207 0.207 365,085 0.2068 0.00%
1999-05-21 0 1.510 1.510 - 1.500 1.510 158,000 237,500 1.5032 0.207 0.207 - 0.205 0.207 1,153,670 0.2059 1.34%
1999-05-20 0 1.490 1.460 1.500 1.490 1.490 20,000 29,800 1.4900 0.204 0.200 0.205 0.204 0.204 146,034 0.2041 -0.67%
1999-05-19 0 1.500 1.480 1.500 1.480 1.500 76,000 113,880 1.4984 0.205 0.203 0.205 0.203 0.205 554,930 0.2052 -0.66%
1999-05-18 0 1.510 1.500 1.510 1.490 1.510 680,000 1,025,600 1.5082 0.207 0.205 0.207 0.204 0.207 4,965,161 0.2066 0.00%
1999-05-17 0 1.510 1.500 1.510 1.500 1.510 480,000 722,700 1.5056 0.207 0.205 0.207 0.205 0.207 3,504,820 0.2062 -0.66%
1999-05-14 0 1.520 1.490 1.520 - - 0 0 - 0.208 0.204 0.208 - - 0 - -1.30%
1999-05-13 0 1.540 1.490 1.540 1.520 1.550 220,000 338,000 1.5364 0.211 0.204 0.211 0.208 0.212 1,606,376 0.2104 1.32%
1999-05-12 0 1.520 1.500 1.530 1.520 1.520 100,000 152,000 1.5200 0.208 0.205 0.210 0.208 0.208 730,171 0.2082 1.33%
1999-05-11 0 1.500 1.440 1.500 1.440 1.500 1,506,000 2,232,880 1.4827 0.205 0.197 0.205 0.197 0.205 10,996,372 0.2031 -1.96%
1999-05-10 0 1.530 1.470 1.530 1.440 1.530 896,000 1,339,280 1.4947 0.210 0.201 0.210 0.197 0.210 6,542,330 0.2047 -1.92%
1999-05-07 0 1.560 1.530 1.560 1.490 1.560 2,040,000 3,070,700 1.5052 0.214 0.210 0.214 0.204 0.214 14,895,484 0.2061 4.00%
1999-05-06 0 1.500 1.490 1.510 1.450 1.500 194,000 287,600 1.4825 0.205 0.204 0.207 0.199 0.205 1,416,531 0.2030 2.04%
1999-05-05 0 1.470 1.430 1.470 1.400 1.470 144,000 205,880 1.4297 0.201 0.196 0.201 0.192 0.201 1,051,446 0.1958 1.38%
1999-05-04 0 1.450 1.450 1.470 1.450 1.450 336,000 487,200 1.4500 0.199 0.199 0.201 0.199 0.199 2,453,374 0.1986 1.40%
1999-05-03 0 1.430 1.380 1.450 1.420 1.430 30,000 42,700 1.4233 0.196 0.189 0.199 0.194 0.196 219,051 0.1949 0.70%
1999-04-30 0 1.420 1.420 - 1.400 1.400 318,000 445,200 1.4000 0.194 0.194 - 0.192 0.192 2,321,943 0.1917 1.43%
1999-04-29 0 1.400 1.380 1.400 1.340 1.400 268,000 366,920 1.3691 0.192 0.189 0.192 0.184 0.192 1,956,858 0.1875 0.00%
1999-04-28 0 1.400 1.390 1.400 1.360 1.400 240,000 330,040 1.3752 0.192 0.190 0.192 0.186 0.192 1,752,410 0.1883 0.00%
1999-04-27 0 1.400 1.400 - - - 0 0 - 0.192 0.192 - - - 0 - 2.19%
1999-04-26 0 1.370 - 1.370 - - 0 0 - 0.188 - 0.188 - - 0 - 0.00%
1999-04-23 0 1.370 1.350 1.380 1.340 1.370 176,000 238,220 1.3535 0.188 0.185 0.189 0.184 0.188 1,285,101 0.1854 0.00%
1999-04-22 0 1.370 1.370 1.380 1.310 1.370 236,000 317,060 1.3435 0.188 0.188 0.189 0.179 0.188 1,723,203 0.1840 1.48%
1999-04-21 0 1.350 1.350 1.370 1.350 1.370 70,000 95,500 1.3643 0.185 0.185 0.188 0.185 0.188 511,120 0.1868 1.50%
1999-04-20 0 1.330 1.310 1.370 - - 0 0 - 0.182 0.179 0.188 - - 0 - 0.00%
1999-04-19 0 1.330 1.330 1.350 1.310 1.310 310,000 406,100 1.3100 0.182 0.182 0.185 0.179 0.179 2,263,529 0.1794 -1.48%
1999-04-16 0 1.350 1.350 1.360 1.350 1.350 20,000 27,000 1.3500 0.185 0.185 0.186 0.185 0.185 146,034 0.1849 2.27%
1999-04-15 0 1.320 1.320 1.350 - - 0 0 - 0.181 0.181 0.185 - - 0 - 0.76%
1999-04-14 0 1.310 1.300 - - - 0 0 - 0.179 0.178 - - - 0 - 0.00%
1999-04-13 0 1.310 - 1.310 1.320 1.320 120,000 158,400 1.3200 0.179 - 0.179 0.181 0.181 876,205 0.1808 -2.96%
1999-04-12 0 1.350 1.350 1.370 1.350 1.350 8,000 10,800 1.3500 0.185 0.185 0.188 0.185 0.185 58,414 0.1849 -1.46%
1999-04-09 0 1.370 1.330 1.370 - - 0 0 - 0.188 0.182 0.188 - - 0 - 0.00%
1999-04-08 0 1.370 1.330 1.370 1.330 1.380 100,000 135,500 1.3550 0.188 0.182 0.188 0.182 0.189 730,171 0.1856 0.74%
1999-04-07 0 1.360 - 1.360 - - 0 0 - 0.186 - 0.186 - - 0 - 0.00%
1999-04-01 0 1.360 1.340 - 1.320 1.360 302,000 404,560 1.3396 0.186 0.184 - 0.181 0.186 2,205,116 0.1835 2.26%
1999-03-31 0 1.330 1.330 1.350 1.310 1.350 132,000 174,260 1.3202 0.182 0.182 0.185 0.179 0.185 963,825 0.1808 0.76%
1999-03-30 0 1.320 1.280 1.330 - - 50,000 65,500 1.3100 0.181 0.175 0.182 - - 365,085 0.1794 0.00%
1999-03-29 0 1.320 1.310 1.320 1.300 1.340 760,000 1,002,420 1.3190 0.181 0.179 0.181 0.178 0.184 5,549,298 0.1806 0.00%
1999-03-26 0 1.320 1.320 1.330 1.300 1.320 180,000 235,600 1.3089 0.181 0.181 0.182 0.178 0.181 1,314,307 0.1793 1.54%
1999-03-25 0 1.300 1.260 1.300 1.280 1.300 160,000 206,000 1.2875 0.178 0.173 0.178 0.175 0.178 1,168,273 0.1763 0.00%
1999-03-24 0 1.300 1.280 1.310 1.300 1.300 20,000 26,000 1.3000 0.178 0.175 0.179 0.178 0.178 146,034 0.1780 0.00%
1999-03-23 0 1.300 1.300 1.320 1.260 1.300 140,000 177,200 1.2657 0.178 0.178 0.181 0.173 0.178 1,022,239 0.1733 0.00%
1999-03-22 0 1.300 1.300 1.320 1.300 1.300 20,000 26,000 1.3000 0.178 0.178 0.181 0.178 0.178 146,034 0.1780 -0.76%
1999-03-19 0 1.310 1.320 1.330 1.310 1.330 60,000 79,200 1.3200 0.179 0.181 0.182 0.179 0.182 438,102 0.1808 -2.96%
1999-03-18 0 1.350 - 1.350 - - 0 0 - 0.185 - 0.185 - - 0 - 0.00%
1999-03-17 0 1.350 - 1.350 1.280 1.360 100,000 131,900 1.3190 0.185 - 0.185 0.175 0.186 730,171 0.1806 2.27%
1999-03-16 0 1.320 1.280 1.320 - - 0 0 - 0.181 0.175 0.181 - - 0 - 0.00%
1999-03-15 0 1.320 - 1.350 - - 0 0 - 0.181 - 0.185 - - 0 - 0.00%
1999-03-12 0 1.320 1.280 1.340 1.320 1.350 40,000 53,100 1.3275 0.181 0.175 0.184 0.181 0.185 292,068 0.1818 -2.22%
1999-03-11 0 1.350 - 1.350 1.350 1.350 80,000 108,000 1.3500 0.185 - 0.185 0.185 0.185 584,137 0.1849 -1.46%
1999-03-10 0 1.370 - 1.380 - - 0 0 - 0.188 - 0.189 - - 0 - 0.00%
1999-03-09 0 1.370 1.300 1.370 1.340 1.380 62,000 84,360 1.3606 0.188 0.178 0.188 0.184 0.189 452,706 0.1863 5.38%
1999-03-08 0 1.300 - - - - 0 0 - 0.178 - - - - 0 - 0.00%
1999-03-05 0 1.300 1.290 1.300 1.300 1.300 300,000 390,000 1.3000 0.178 0.177 0.178 0.178 0.178 2,190,512 0.1780 -2.99%
1999-03-04 0 1.340 1.330 1.350 1.310 1.340 188,000 248,020 1.3193 0.184 0.182 0.185 0.179 0.184 1,372,721 0.1807 -0.74%
1999-03-03 0 1.350 1.320 1.360 - - 0 0 - 0.185 0.181 0.186 - - 0 - 0.00%
1999-03-02 0 1.350 1.330 1.360 - - 0 0 - 0.185 0.182 0.186 - - 0 - 0.00%
1999-03-01 0 1.350 1.350 1.360 1.350 1.350 70,000 94,500 1.3500 0.185 0.185 0.186 0.185 0.185 511,120 0.1849 -2.17%
1999-02-26 0 1.380 1.350 1.400 - - 0 0 - 0.189 0.185 0.192 - - 0 - 0.00%
1999-02-25 0 1.380 1.350 1.400 - - 0 0 - 0.189 0.185 0.192 - - 0 - 0.00%
1999-02-24 0 1.380 1.380 1.400 1.340 1.380 80,000 108,600 1.3575 0.189 0.189 0.192 0.184 0.189 584,137 0.1859 2.99%
1999-02-23 0 1.340 1.300 1.340 - - 0 0 - 0.184 0.178 0.184 - - 0 - 0.00%
1999-02-22 0 1.340 1.340 1.360 1.340 1.340 30,000 40,200 1.3400 0.184 0.184 0.186 0.184 0.184 219,051 0.1835 -2.90%
1999-02-19 0 1.380 1.330 - - - 0 0 - 0.189 0.182 - - - 0 - 0.00%
1999-02-15 0 1.380 - - - - 0 0 - 0.189 - - - - 0 - 0.00%
1999-02-12 0 1.380 1.360 1.380 1.390 1.390 40,000 55,600 1.3900 0.189 0.186 0.189 0.190 0.190 292,068 0.1904 0.00%
1999-02-11 0 1.380 1.360 1.390 1.380 1.390 116,000 160,580 1.3843 0.189 0.186 0.190 0.189 0.190 846,998 0.1896 0.73%
1999-02-10 0 1.370 - 1.380 1.370 1.370 100,000 137,000 1.3700 0.188 - 0.189 0.188 0.188 730,171 0.1876 -0.72%
1999-02-09 0 1.380 - 1.380 1.380 1.380 80,000 110,400 1.3800 0.189 - 0.189 0.189 0.189 584,137 0.1890 0.00%
1999-02-08 0 1.380 - 1.400 1.360 1.380 100,000 137,600 1.3760 0.189 - 0.192 0.186 0.189 730,171 0.1884 1.47%
1999-02-05 0 1.360 1.340 1.370 1.360 1.360 100,000 136,000 1.3600 0.186 0.184 0.188 0.186 0.186 730,171 0.1863 -1.45%
1999-02-04 0 1.380 1.350 1.390 1.360 1.380 200,000 274,000 1.3700 0.189 0.185 0.190 0.186 0.189 1,460,342 0.1876 -1.43%
1999-02-03 0 1.400 1.380 1.400 1.370 1.400 254,000 353,200 1.3906 0.192 0.189 0.192 0.188 0.192 1,854,634 0.1904 0.00%
1999-02-02 0 1.400 1.360 - 1.360 1.400 272,000 377,360 1.3874 0.192 0.186 - 0.186 0.192 1,986,065 0.1900 2.94%
1999-02-01 0 1.360 1.360 1.370 1.360 1.360 60,000 81,600 1.3600 0.186 0.186 0.188 0.186 0.186 438,102 0.1863 -1.45%
1999-01-29 0 1.380 1.360 1.410 1.350 1.380 160,000 217,720 1.3608 0.189 0.186 0.193 0.185 0.189 1,168,273 0.1864 2.22%
1999-01-28 0 1.350 1.340 1.350 1.350 1.350 160,000 216,000 1.3500 0.185 0.184 0.185 0.185 0.185 1,168,273 0.1849 -1.46%
1999-01-27 0 1.370 1.350 1.380 1.330 1.370 460,000 618,440 1.3444 0.188 0.185 0.189 0.182 0.188 3,358,786 0.1841 3.01%
1999-01-26 0 1.330 1.310 1.330 1.270 1.330 240,000 313,480 1.3062 0.182 0.179 0.182 0.174 0.182 1,752,410 0.1789 1.53%
1999-01-25 0 1.310 1.290 1.310 1.280 1.320 212,000 276,220 1.3029 0.179 0.177 0.179 0.175 0.181 1,547,962 0.1784 -2.24%
1999-01-22 0 1.340 1.340 1.350 1.300 1.350 148,000 194,740 1.3158 0.184 0.184 0.185 0.178 0.185 1,080,653 0.1802 3.88%
1999-01-21 0 1.290 1.290 1.350 1.260 1.330 670,000 865,660 1.2920 0.177 0.177 0.185 0.173 0.182 4,892,144 0.1769 -0.77%
1999-01-20 0 1.300 1.270 1.300 1.300 1.300 110,000 143,000 1.3000 0.178 0.174 0.178 0.178 0.178 803,188 0.1780 0.00%
1999-01-19 0 1.300 1.300 1.310 1.300 1.310 388,000 505,900 1.3039 0.178 0.178 0.179 0.178 0.179 2,833,063 0.1786 -1.52%
1999-01-18 0 1.320 1.300 1.320 - - 0 0 - 0.181 0.178 0.181 - - 0 - 0.00%
1999-01-15 0 1.320 1.290 1.320 1.290 1.330 115,200 148,684 1.2907 0.181 0.177 0.181 0.177 0.182 841,157 0.1768 -2.22%
1999-01-14 0 1.350 - 1.350 - - 0 0 - 0.185 - 0.185 - - 0 - 0.00%
1999-01-13 0 1.350 - 1.370 - - 0 0 - 0.185 - 0.188 - - 0 - 0.00%
1999-01-12 0 1.350 - 1.350 - - 0 0 - 0.185 - 0.185 - - 0 - 0.00%
1999-01-11 0 1.350 1.350 - - - 0 0 - 0.185 0.185 - - - 0 - 1.96%
1999-01-08 0 1.350 1.350 1.360 - - 0 0 - 0.181 0.181 0.183 - - 0 - 1.50%
1999-01-07 0 1.330 1.330 - 1.260 1.330 96,000 124,020 1.2919 0.179 0.179 - 0.169 0.179 714,729 0.1735 0.76%
1999-01-06 0 1.320 - 1.320 - - 0 0 - 0.177 - 0.177 - - 0 - -0.75%
1999-01-05 0 1.330 - - - - 0 0 - 0.179 - - - - 0 - 0.00%
1999-01-04 0 1.330 - 1.330 - - 0 0 - 0.179 - 0.179 - - 0 - 0.00%
1998-12-31 0 1.330 1.290 1.330 1.260 1.330 290,000 371,900 1.2824 0.179 0.173 0.179 0.169 0.179 2,159,078 0.1722 0.00%
1998-12-30 0 1.330 - 1.330 1.320 1.330 48,000 63,440 1.3217 0.179 - 0.179 0.177 0.179 357,365 0.1775 0.00%
1998-12-29 0 1.330 - 1.330 - - 28,000 37,240 1.3300 0.179 - 0.179 - - 208,463 0.1786 0.00%
1998-12-28 0 1.330 1.330 1.350 1.330 1.330 40,000 53,200 1.3300 0.179 0.179 0.181 0.179 0.179 297,804 0.1786 -1.48%
1998-12-24 0 1.350 - 1.350 - - 0 0 - 0.181 - 0.181 - - 0 - 0.00%
1998-12-23 0 1.350 1.350 - 1.300 1.350 294,000 389,300 1.3241 0.181 0.181 - 0.175 0.181 2,188,858 0.1779 0.00%
1998-12-22 0 1.350 1.280 1.350 1.290 1.350 76,400 99,540 1.3029 0.181 0.172 0.181 0.173 0.181 568,805 0.1750 1.50%
1998-12-21 0 1.330 - 1.340 1.330 1.330 212,000 281,960 1.3300 0.179 - 0.180 0.179 0.179 1,578,360 0.1786 2.31%
1998-12-18 0 1.300 - 1.300 - - 0 0 - 0.175 - 0.175 - - 0 - 0.00%
1998-12-17 0 1.300 1.200 - - - 0 0 - 0.175 0.161 - - - 0 - 0.00%
1998-12-16 0 1.300 1.200 1.300 1.250 1.300 80,000 102,400 1.2800 0.175 0.161 0.175 0.168 0.175 595,608 0.1719 4.84%
1998-12-15 0 1.240 1.200 1.240 - - 0 0 - 0.167 0.161 0.167 - - 0 - -2.36%
1998-12-14 0 1.270 1.230 1.270 1.270 1.270 50,000 63,500 1.2700 0.171 0.165 0.171 0.171 0.171 372,255 0.1706 -3.05%
1998-12-11 0 1.310 1.270 1.310 1.310 1.310 20,000 26,200 1.3100 0.176 0.171 0.176 0.176 0.176 148,902 0.1760 -2.96%
1998-12-10 0 1.350 - 1.350 - - 0 0 - 0.181 - 0.181 - - 0 - -1.46%
1998-12-09 0 1.370 - 1.370 - - 0 0 - 0.184 - 0.184 - - 0 - 0.00%
1998-12-08 0 1.370 - 1.370 - - 0 0 - 0.184 - 0.184 - - 0 - 0.00%
1998-12-07 0 1.370 - 1.370 1.370 1.370 20,000 27,400 1.3700 0.184 - 0.184 0.184 0.184 148,902 0.1840 0.00%
1998-12-04 0 1.370 - 1.370 1.370 1.370 20,000 27,400 1.3700 0.184 - 0.184 0.184 0.184 148,902 0.1840 -0.72%
1998-12-03 0 1.380 - 1.380 - - 0 0 - 0.185 - 0.185 - - 0 - -1.43%
1998-12-02 0 1.400 1.320 1.400 1.390 1.400 100,000 139,500 1.3950 0.188 0.177 0.188 0.187 0.188 744,509 0.1874 3.70%
1998-12-01 0 1.350 - 1.370 - - 0 0 - 0.181 - 0.184 - - 0 - 0.00%
1998-11-30 0 1.350 1.270 1.350 - - 0 0 - 0.181 0.171 0.181 - - 0 - -2.17%
1998-11-27 0 1.380 1.280 1.380 1.300 1.380 150,000 201,500 1.3433 0.185 0.172 0.185 0.175 0.185 1,116,764 0.1804 2.99%
1998-11-26 0 1.340 1.300 1.360 1.340 1.360 120,000 162,200 1.3517 0.180 0.175 0.183 0.180 0.183 893,411 0.1816 -4.29%
1998-11-25 0 1.400 1.350 1.400 1.400 1.400 40,000 56,000 1.4000 0.188 0.181 0.188 0.188 0.188 297,804 0.1880 3.70%
1998-11-24 0 1.350 1.350 1.410 1.350 1.360 70,000 94,800 1.3543 0.181 0.181 0.189 0.181 0.183 521,157 0.1819 -3.57%
1998-11-23 0 1.400 - 1.450 1.380 1.400 20,000 27,800 1.3900 0.188 - 0.195 0.185 0.188 148,902 0.1867 1.45%
1998-11-20 0 1.380 1.380 1.400 1.380 1.400 90,580 125,720 1.3879 0.185 0.185 0.188 0.185 0.188 674,377 0.1864 0.00%
1998-11-19 0 1.380 1.360 1.390 1.380 1.380 50,000 69,000 1.3800 0.185 0.183 0.187 0.185 0.185 372,255 0.1854 0.00%
1998-11-18 0 1.380 1.350 1.380 1.390 1.400 64,000 89,100 1.3922 0.185 0.181 0.185 0.187 0.188 476,486 0.1870 2.22%
1998-11-17 0 1.350 1.300 1.350 1.330 1.350 200,000 268,200 1.3410 0.181 0.175 0.181 0.179 0.181 1,489,019 0.1801 0.75%
1998-11-16 0 1.340 1.310 1.350 1.340 1.340 50,000 67,000 1.3400 0.180 0.176 0.181 0.180 0.180 372,255 0.1800 2.29%
1998-11-13 0 1.310 1.260 - 1.310 1.310 36,000 47,160 1.3100 0.176 0.169 - 0.176 0.176 268,023 0.1760 0.00%
1998-11-12 0 1.310 1.260 1.310 1.310 1.310 70,000 91,700 1.3100 0.176 0.169 0.176 0.176 0.176 521,157 0.1760 0.77%
1998-11-11 0 1.300 1.250 1.320 - - 0 0 - 0.175 0.168 0.177 - - 0 - 0.00%
1998-11-10 0 1.300 1.250 1.300 - - 0 0 - 0.175 0.168 0.175 - - 0 - 0.00%
1998-11-09 0 1.300 1.250 1.300 - - 0 0 - 0.175 0.168 0.175 - - 0 - 0.00%
1998-11-06 0 1.300 - 1.300 1.290 1.300 110,000 142,500 1.2955 0.175 - 0.175 0.173 0.175 818,960 0.1740 0.00%
1998-11-05 0 1.300 1.250 1.300 1.270 1.300 140,000 180,500 1.2893 0.175 0.168 0.175 0.171 0.175 1,042,313 0.1732 -1.52%
1998-11-04 0 1.320 1.300 1.320 1.300 1.320 956,000 1,247,440 1.3049 0.177 0.175 0.177 0.175 0.177 7,117,511 0.1753 1.54%
1998-11-03 0 1.300 1.300 1.310 1.250 1.300 784,000 1,012,200 1.2911 0.175 0.175 0.176 0.168 0.175 5,836,954 0.1734 4.00%
1998-11-02 0 1.250 1.200 1.270 1.230 1.250 74,000 91,660 1.2386 0.168 0.161 0.171 0.165 0.168 550,937 0.1664 4.17%
1998-10-30 0 1.200 1.200 1.220 1.190 1.200 508,000 608,200 1.1972 0.161 0.161 0.164 0.160 0.161 3,782,108 0.1608 2.56%
1998-10-29 0 1.170 - 1.200 - - 0 0 - 0.157 - 0.161 - - 0 - 0.00%
1998-10-27 0 1.170 1.150 1.180 1.130 1.170 32,000 37,360 1.1675 0.157 0.154 0.158 0.152 0.157 238,243 0.1568 0.86%
1998-10-26 0 1.160 - 1.200 - - 0 0 - 0.156 - 0.161 - - 0 - 0.00%
1998-10-23 0 1.160 1.130 1.160 1.130 1.160 30,000 34,080 1.1360 0.156 0.152 0.156 0.152 0.156 223,353 0.1526 2.65%
1998-10-22 0 1.130 1.130 1.160 1.120 1.150 150,000 169,040 1.1269 0.152 0.152 0.156 0.150 0.154 1,116,764 0.1514 0.89%
1998-10-21 0 1.120 1.080 1.130 - - 0 0 - 0.150 0.145 0.152 - - 0 - 0.00%
1998-10-20 0 1.120 1.100 1.120 1.100 1.120 250,000 276,200 1.1048 0.150 0.148 0.150 0.148 0.150 1,861,274 0.1484 2.75%
1998-10-19 0 1.090 1.060 1.120 - - 0 0 - 0.146 0.142 0.150 - - 0 - 0.00%
1998-10-16 0 1.090 1.080 1.120 1.080 1.100 220,000 240,000 1.0909 0.146 0.145 0.150 0.145 0.148 1,637,921 0.1465 -0.91%
1998-10-15 0 1.100 1.080 1.110 1.090 1.100 190,000 208,400 1.0968 0.148 0.145 0.149 0.146 0.148 1,414,568 0.1473 0.92%
1998-10-14 0 1.090 1.090 1.100 1.050 1.050 10,000 10,500 1.0500 0.146 0.146 0.148 0.141 0.141 74,451 0.1410 -0.91%
1998-10-13 0 1.100 - 1.100 1.120 1.120 50,000 56,000 1.1200 0.148 - 0.148 0.150 0.150 372,255 0.1504 0.00%
1998-10-12 0 1.100 1.050 1.100 1.100 1.100 156,000 171,600 1.1000 0.148 0.141 0.148 0.148 0.148 1,161,435 0.1477 0.92%
1998-10-09 0 1.090 1.060 1.090 1.090 1.090 180,000 196,200 1.0900 0.146 0.142 0.146 0.146 0.146 1,340,117 0.1464 0.00%
1998-10-08 0 1.090 1.030 1.090 1.090 1.090 170,000 185,300 1.0900 0.146 0.138 0.146 0.146 0.146 1,265,666 0.1464 4.81%
1998-10-07 0 1.040 1.040 1.090 1.040 1.050 70,000 73,300 1.0471 0.140 0.140 0.146 0.140 0.141 521,157 0.1406 -4.59%
1998-10-05 0 1.090 - 1.100 1.090 1.090 20,000 21,800 1.0900 0.146 - 0.148 0.146 0.146 148,902 0.1464 -0.91%
1998-09-30 0 1.100 1.100 1.110 1.090 1.100 370,000 405,800 1.0968 0.148 0.148 0.149 0.146 0.148 2,754,685 0.1473 1.85%
1998-09-29 0 1.080 1.050 1.080 1.050 1.080 40,000 42,300 1.0575 0.145 0.141 0.145 0.141 0.145 297,804 0.1420 -1.82%
1998-09-28 0 1.100 1.070 1.100 1.030 1.100 910,000 965,700 1.0612 0.148 0.144 0.148 0.138 0.148 6,775,036 0.1425 4.76%
1998-09-25 0 1.050 1.010 1.050 1.050 1.050 300,000 315,000 1.0500 0.141 0.136 0.141 0.141 0.141 2,233,528 0.1410 0.00%
1998-09-24 0 1.050 1.040 1.060 1.010 1.050 1,078,000 1,117,340 1.0365 0.141 0.140 0.142 0.136 0.141 8,025,812 0.1392 0.00%
1998-09-23 0 1.050 1.010 1.050 1.040 1.050 490,000 512,000 1.0449 0.141 0.136 0.141 0.140 0.141 3,648,096 0.1403 0.96%
1998-09-22 0 1.040 1.000 1.040 1.050 1.050 100,000 105,000 1.0500 0.140 0.134 0.140 0.141 0.141 744,509 0.1410 1.96%
1998-09-21 0 1.020 0.980 1.040 0.980 1.020 120,000 120,600 1.0050 0.137 0.132 0.140 0.132 0.137 893,411 0.1350 -3.23%
1998-09-18 0 1.100 1.050 1.100 1.080 1.100 370,000 402,600 1.0881 0.142 0.135 0.142 0.139 0.142 2,874,909 0.1400 6.80%
1998-09-17 0 1.030 1.030 1.080 1.030 1.050 40,000 41,600 1.0400 0.133 0.133 0.139 0.133 0.135 310,801 0.1338 -4.63%
1998-09-16 0 1.080 1.070 1.120 1.080 1.080 24,000 25,920 1.0800 0.139 0.138 0.144 0.139 0.139 186,481 0.1390 0.00%
1998-09-15 0 1.080 1.090 - 1.050 1.100 248,000 268,400 1.0823 0.139 0.140 - 0.135 0.142 1,926,966 0.1393 0.93%
1998-09-14 0 1.070 1.050 1.090 1.030 1.070 100,000 106,000 1.0600 0.138 0.135 0.140 0.133 0.138 777,002 0.1364 0.00%
1998-09-11 0 1.070 1.050 - 1.010 1.070 140,000 147,200 1.0514 0.138 0.135 - 0.130 0.138 1,087,803 0.1353 3.88%
1998-09-10 0 1.030 1.030 1.070 1.030 1.070 40,000 42,000 1.0500 0.133 0.133 0.138 0.133 0.138 310,801 0.1351 -3.74%
1998-09-09 0 1.070 1.030 1.090 1.070 1.070 30,000 32,100 1.0700 0.138 0.133 0.140 0.138 0.138 233,101 0.1377 -2.73%
1998-09-08 0 1.100 1.080 - 1.030 1.100 390,000 423,000 1.0846 0.142 0.139 - 0.133 0.142 3,030,309 0.1396 4.76%
1998-09-07 0 1.050 1.030 - 0.990 1.050 430,000 444,600 1.0340 0.135 0.133 - 0.127 0.135 3,341,110 0.1331 1.94%
1998-09-04 0 1.030 1.010 1.030 0.980 1.030 224,000 226,920 1.0130 0.133 0.130 0.133 0.126 0.133 1,740,485 0.1304 0.98%
1998-09-03 0 1.020 1.000 1.020 0.980 1.020 94,000 93,880 0.9987 0.131 0.129 0.131 0.126 0.131 730,382 0.1285 -0.97%
1998-09-02 0 1.030 0.980 1.030 - - 0 0 - 0.133 0.126 0.133 - - 0 - 0.00%
1998-09-01 0 1.030 1.000 1.040 1.000 1.030 80,000 80,300 1.0038 0.133 0.129 0.134 0.129 0.133 621,602 0.1292 -1.90%
1998-08-31 0 1.050 1.000 - 1.000 1.050 286,000 291,700 1.0199 0.135 0.129 - 0.129 0.135 2,222,227 0.1313 1.94%
1998-08-28 0 1.030 1.020 - 0.940 1.030 1,072,000 1,070,820 0.9989 0.133 0.131 - 0.121 0.133 8,329,465 0.1286 0.98%
1998-08-27 0 1.020 1.020 - 0.990 1.000 200,000 199,880 0.9994 0.131 0.131 - 0.127 0.129 1,554,005 0.1286 2.00%
1998-08-26 0 1.000 0.970 1.000 - - 0 0 - 0.129 0.125 0.129 - - 0 - 0.00%
1998-08-25 0 1.000 0.980 1.000 0.990 1.000 40,000 39,800 0.9950 0.129 0.126 0.129 0.127 0.129 310,801 0.1281 0.00%
1998-08-24 0 1.000 0.990 1.000 0.990 1.000 20,000 19,920 0.9960 0.129 0.127 0.129 0.127 0.129 155,400 0.1282 0.00%
1998-08-21 0 1.000 0.980 1.000 0.980 1.000 110,000 108,600 0.9873 0.129 0.126 0.129 0.126 0.129 854,703 0.1271 0.00%
1998-08-20 0 1.000 0.970 1.000 0.980 1.000 60,000 59,000 0.9833 0.129 0.125 0.129 0.126 0.129 466,201 0.1266 0.00%
1998-08-19 0 1.000 0.990 1.000 0.990 1.000 592,000 591,000 0.9983 0.129 0.127 0.129 0.127 0.129 4,599,854 0.1285 0.00%
1998-08-18 0 1.000 1.000 1.010 1.000 1.000 188,000 188,000 1.0000 0.129 0.129 0.130 0.129 0.129 1,460,764 0.1287 0.00%
1998-08-14 0 1.000 1.000 1.010 0.980 1.010 487,200 485,104 0.9957 0.129 0.129 0.130 0.126 0.130 3,785,555 0.1281 1.01%
1998-08-13 0 0.990 0.980 1.010 0.960 0.990 480,000 470,960 0.9812 0.127 0.126 0.130 0.124 0.127 3,729,611 0.1263 0.00%
1998-08-12 0 0.990 0.980 1.020 0.990 1.000 138,000 136,820 0.9914 0.127 0.126 0.131 0.127 0.129 1,072,263 0.1276 0.00%
1998-08-11 0 0.990 0.980 1.010 0.990 0.990 174,000 172,260 0.9900 0.127 0.126 0.130 0.127 0.127 1,351,984 0.1274 -1.00%
1998-08-10 0 1.000 0.990 1.000 0.990 1.000 120,000 119,800 0.9983 0.129 0.127 0.129 0.127 0.129 932,403 0.1285 1.01%
1998-08-07 0 0.990 0.990 1.020 0.990 1.000 92,000 91,200 0.9913 0.127 0.127 0.131 0.127 0.129 714,842 0.1276 -1.00%
1998-08-06 0 1.000 0.990 1.020 0.980 1.000 28,000 27,840 0.9943 0.129 0.127 0.131 0.126 0.129 217,561 0.1280 0.00%
1998-08-05 0 1.000 0.980 1.000 1.000 1.000 106,000 106,000 1.0000 0.129 0.126 0.129 0.129 0.129 823,622 0.1287 1.01%
1998-08-04 0 0.990 0.980 1.000 0.990 0.990 100,000 99,000 0.9900 0.127 0.126 0.129 0.127 0.127 777,002 0.1274 -1.00%
1998-08-03 0 1.000 0.960 1.000 - - 0 0 - 0.129 0.124 0.129 - - 0 - -3.85%
1998-07-31 0 1.040 1.020 - 0.970 1.040 216,000 216,420 1.0019 0.134 0.131 - 0.125 0.134 1,678,325 0.1289 4.00%
1998-07-30 0 1.000 0.980 1.040 0.970 1.000 100,000 99,400 0.9940 0.129 0.126 0.134 0.125 0.129 777,002 0.1279 0.00%
1998-07-29 0 1.000 1.000 - 0.970 1.000 132,000 131,180 0.9938 0.129 0.129 - 0.125 0.129 1,025,643 0.1279 0.00%
1998-07-28 0 1.000 0.960 1.000 0.950 1.000 50,000 48,380 0.9676 0.129 0.124 0.129 0.122 0.129 388,501 0.1245 4.17%
1998-07-27 0 0.960 0.960 0.980 0.960 0.980 200,000 194,060 0.9703 0.124 0.124 0.126 0.124 0.126 1,554,005 0.1249 -2.04%
1998-07-24 0 0.980 0.980 1.000 0.980 0.990 110,000 108,300 0.9845 0.126 0.126 0.129 0.126 0.127 854,703 0.1267 -1.01%
1998-07-23 0 0.990 0.990 1.000 0.990 1.000 216,000 214,840 0.9946 0.127 0.127 0.129 0.127 0.129 1,678,325 0.1280 -1.00%
1998-07-22 0 1.000 1.000 1.020 1.000 1.000 162,000 162,000 1.0000 0.129 0.129 0.131 0.129 0.129 1,258,744 0.1287 0.00%
1998-07-21 0 1.000 1.000 1.020 1.000 1.010 188,000 189,200 1.0064 0.129 0.129 0.131 0.129 0.130 1,460,764 0.1295 0.00%
1998-07-20 0 1.000 0.990 1.000 1.000 1.000 92,000 92,000 1.0000 0.129 0.127 0.129 0.129 0.129 714,842 0.1287 0.00%
1998-07-17 0 1.000 1.000 1.020 1.000 1.020 284,000 284,400 1.0014 0.129 0.129 0.131 0.129 0.131 2,206,687 0.1289 -0.99%
1998-07-16 0 1.010 1.010 1.020 0.990 1.010 254,000 254,840 1.0033 0.130 0.130 0.131 0.127 0.130 1,973,586 0.1291 1.00%
1998-07-15 0 1.000 1.000 1.020 0.980 0.990 102,000 100,460 0.9849 0.129 0.129 0.131 0.126 0.127 792,542 0.1268 -1.96%
1998-07-14 0 1.020 1.010 1.020 0.990 1.020 194,000 192,960 0.9946 0.131 0.130 0.131 0.127 0.131 1,507,384 0.1280 2.00%
1998-07-13 0 1.000 0.970 - 0.980 1.000 70,000 69,000 0.9857 0.129 0.125 - 0.126 0.129 543,902 0.1269 1.01%
1998-07-10 0 0.990 0.990 1.000 0.990 1.000 138,000 137,620 0.9972 0.127 0.127 0.129 0.127 0.129 1,072,263 0.1283 -1.98%
1998-07-09 0 1.010 1.000 1.020 1.000 1.050 130,000 131,800 1.0138 0.130 0.129 0.131 0.129 0.135 1,010,103 0.1305 1.00%
1998-07-08 0 1.000 1.000 1.030 0.980 1.000 154,000 153,000 0.9935 0.129 0.129 0.133 0.126 0.129 1,196,584 0.1279 0.00%
1998-07-07 0 1.000 1.000 1.050 0.980 1.000 66,000 65,880 0.9982 0.129 0.129 0.135 0.126 0.129 512,822 0.1285 -7.41%
1998-07-06 0 1.080 1.000 1.100 1.070 1.080 30,000 32,200 1.0733 0.139 0.129 0.142 0.138 0.139 233,101 0.1381 3.85%
1998-07-03 0 1.040 0.980 1.050 1.040 1.040 10,000 10,400 1.0400 0.134 0.126 0.135 0.134 0.134 77,700 0.1338 -1.89%
1998-07-02 0 1.060 - 1.060 1.060 1.080 70,000 75,400 1.0771 0.136 - 0.136 0.136 0.139 543,902 0.1386 1.92%
1998-06-30 0 1.040 1.020 - 1.000 1.040 110,000 111,700 1.0155 0.134 0.131 - 0.129 0.134 854,703 0.1307 4.00%
1998-06-29 0 1.000 0.980 - 0.980 1.000 290,000 286,800 0.9890 0.129 0.126 - 0.126 0.129 2,253,307 0.1273 4.17%
1998-06-26 0 0.960 0.960 0.970 0.960 0.960 20,000 19,200 0.9600 0.124 0.124 0.125 0.124 0.124 155,400 0.1236 -4.00%
1998-06-25 0 1.000 1.000 - - - 0 0 - 0.129 0.129 - - - 0 - 2.04%
1998-06-24 0 0.980 - - - - 0 0 - 0.126 - - - - 0 - 0.00%
1998-06-23 0 0.980 - - - - 0 0 - 0.126 - - - - 0 - 0.00%
1998-06-22 0 0.980 0.950 1.000 0.980 0.980 230,000 225,400 0.9800 0.126 0.122 0.129 0.126 0.126 1,787,105 0.1261 -2.00%
1998-06-19 0 1.000 1.000 1.020 0.980 1.000 60,000 59,800 0.9967 0.129 0.129 0.131 0.126 0.129 466,201 0.1283 -3.85%
1998-06-18 0 1.040 0.990 1.040 1.010 1.040 40,000 41,000 1.0250 0.134 0.127 0.134 0.130 0.134 310,801 0.1319 -2.80%
1998-06-17 0 1.070 1.070 - 1.000 1.000 10,000 10,000 1.0000 0.138 0.138 - 0.129 0.129 77,700 0.1287 9.18%
1998-06-16 0 0.980 - 0.980 - - 0 0 - 0.126 - 0.126 - - 0 - -2.00%
1998-06-15 0 1.000 - 1.000 - - 0 0 - 0.129 - 0.129 - - 0 - 0.00%
1998-06-12 0 1.000 - 1.000 1.000 1.020 100,000 100,400 1.0040 0.129 - 0.129 0.129 0.131 777,002 0.1292 -5.66%
1998-06-11 0 1.060 - 1.060 - - 0 0 - 0.136 - 0.136 - - 0 - 0.00%
1998-06-10 0 1.060 - 1.060 - - 0 0 - 0.136 - 0.136 - - 0 - -3.64%
1998-06-09 0 1.100 - - - - 0 0 - 0.142 - - - - 0 - 0.00%
1998-06-08 0 1.100 - 1.120 - - 0 0 - 0.142 - 0.144 - - 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 0.142 0.142 0.144 0.129 0.142 19,735,859 0.1408 -3.51%
1998-06-04 0 1.140 - 1.140 - - 0 0 - 0.147 - 0.147 - - 0 - -1.72%
1998-06-03 0 1.160 - 1.160 - - 0 0 - 0.149 - 0.149 - - 0 - -0.85%
1998-06-02 0 1.170 - 1.170 - - 0 0 - 0.151 - 0.151 - - 0 - 0.00%
1998-06-01 0 1.170 - 1.170 - - 0 0 - 0.151 - 0.151 - - 0 - -2.50%
1998-05-29 0 1.200 1.150 1.210 1.110 1.200 706,000 832,280 1.1789 0.154 0.148 0.156 0.143 0.154 5,485,636 0.1517 7.14%
1998-05-28 0 1.120 - 1.120 - - 0 0 - 0.144 - 0.144 - - 0 - -4.27%
1998-05-27 0 1.170 - - 1.150 1.170 8,000 9,280 1.1600 0.151 - - 0.148 0.151 62,160 0.1493 4.46%
1998-05-26 0 1.120 1.100 - 1.070 1.120 482,000 530,100 1.0998 0.144 0.142 - 0.138 0.144 3,745,151 0.1415 -2.61%
1998-05-25 0 1.150 1.150 1.160 1.140 1.140 30,000 34,200 1.1400 0.148 0.148 0.149 0.147 0.147 233,101 0.1467 -2.54%
1998-05-22 0 1.180 1.170 1.180 1.160 1.180 298,000 351,480 1.1795 0.152 0.151 0.152 0.149 0.152 2,315,467 0.1518 0.85%
1998-05-21 0 1.170 1.170 1.180 1.130 1.170 346,000 395,400 1.1428 0.151 0.151 0.152 0.145 0.151 2,688,428 0.1471 4.46%
1998-05-20 0 1.120 1.120 1.150 1.120 1.120 8,000 8,960 1.1200 0.144 0.144 0.148 0.144 0.144 62,160 0.1441 -3.45%
1998-05-19 0 1.160 1.140 1.160 1.110 1.160 122,000 140,120 1.1485 0.149 0.147 0.149 0.143 0.149 947,943 0.1478 -2.52%
1998-05-18 0 1.190 1.130 1.190 - - 0 0 - 0.153 0.145 0.153 - - 0 - 0.00%
1998-05-15 0 1.190 1.180 1.190 1.130 1.190 24,000 28,280 1.1783 0.153 0.152 0.153 0.145 0.153 186,481 0.1517 0.85%
1998-05-14 0 1.180 1.160 1.190 1.150 1.180 430,000 505,500 1.1756 0.152 0.149 0.153 0.148 0.152 3,341,110 0.1513 0.85%
1998-05-13 0 1.170 1.170 1.180 1.100 1.160 516,000 592,880 1.1490 0.151 0.151 0.152 0.142 0.149 4,009,332 0.1479 -2.50%
1998-05-12 0 1.200 1.190 - 1.150 1.200 642,000 757,500 1.1799 0.154 0.153 - 0.148 0.154 4,988,355 0.1519 1.69%
1998-05-11 0 1.180 1.180 1.190 1.160 1.180 88,000 102,760 1.1677 0.152 0.152 0.153 0.149 0.152 683,762 0.1503 -0.84%
1998-05-08 0 1.190 1.190 1.200 1.180 1.200 486,000 581,100 1.1957 0.153 0.153 0.154 0.152 0.154 3,776,231 0.1539 0.00%
1998-05-07 0 1.190 1.190 1.200 1.160 1.190 852,000 995,220 1.1681 0.153 0.153 0.154 0.149 0.153 6,620,060 0.1503 0.00%
1998-05-06 0 1.190 1.190 1.200 1.170 1.200 550,000 653,200 1.1876 0.153 0.153 0.154 0.151 0.154 4,273,513 0.1528 -0.83%
1998-05-05 0 1.200 1.190 1.200 1.170 1.200 50,000 59,500 1.1900 0.154 0.153 0.154 0.151 0.154 388,501 0.1532 0.00%
1998-05-04 0 1.200 1.170 - - - 0 0 - 0.154 0.151 - - - 0 - 0.00%
1998-05-01 0 1.200 1.200 - 1.180 1.200 152,000 181,320 1.1929 0.154 0.154 - 0.152 0.154 1,181,044 0.1535 0.00%
1998-04-30 0 1.200 1.170 1.200 1.170 1.200 40,000 47,700 1.1925 0.154 0.151 0.154 0.151 0.154 310,801 0.1535 0.00%
1998-04-29 0 1.200 1.200 1.220 1.170 1.200 78,000 93,300 1.1962 0.154 0.154 0.157 0.151 0.154 606,062 0.1539 0.00%
1998-04-28 0 1.200 1.190 - 1.170 1.200 170,000 203,300 1.1959 0.154 0.153 - 0.151 0.154 1,320,904 0.1539 0.00%
1998-04-27 0 1.200 1.180 1.220 - - 0 0 - 0.154 0.152 0.157 - - 0 - 0.00%
1998-04-24 0 1.200 1.180 1.240 1.200 1.200 510,000 612,000 1.2000 0.154 0.152 0.160 0.154 0.154 3,962,712 0.1544 0.00%
1998-04-23 0 1.200 1.180 - 1.180 1.200 340,000 407,200 1.1976 0.154 0.152 - 0.152 0.154 2,641,808 0.1541 0.00%
1998-04-22 0 1.200 1.190 1.220 1.190 1.200 40,000 47,700 1.1925 0.154 0.153 0.157 0.153 0.154 310,801 0.1535 0.00%
1998-04-21 0 1.200 1.200 1.210 1.190 1.190 40,000 47,600 1.1900 0.154 0.154 0.156 0.153 0.153 310,801 0.1532 0.00%
1998-04-20 0 1.200 1.200 1.220 1.190 1.200 250,000 299,500 1.1980 0.154 0.154 0.157 0.153 0.154 1,942,506 0.1542 0.00%
1998-04-17 0 1.200 1.190 1.220 1.180 1.200 1,050,000 1,259,000 1.1990 0.154 0.153 0.157 0.152 0.154 8,158,524 0.1543 0.00%
1998-04-16 0 1.200 1.180 - 1.180 1.200 1,024,000 1,228,320 1.1995 0.154 0.152 - 0.152 0.154 7,956,504 0.1544 0.00%
1998-04-15 0 1.200 1.200 1.220 1.180 1.180 60,000 70,800 1.1800 0.154 0.154 0.157 0.152 0.152 466,201 0.1519 0.00%
1998-04-14 0 1.200 1.190 1.220 1.200 1.200 2,000,000 2,400,000 1.2000 0.154 0.153 0.157 0.154 0.154 15,540,046 0.1544 0.00%
1998-04-09 0 1.200 1.200 1.210 1.200 1.200 780,000 936,000 1.2000 0.154 0.154 0.156 0.154 0.154 6,060,618 0.1544 0.00%
1998-04-08 0 1.200 1.200 1.240 1.150 1.240 4,170,000 4,960,200 1.1895 0.154 0.154 0.160 0.148 0.160 32,400,996 0.1531 0.00%
1998-04-07 0 1.200 1.160 1.220 - - 0 0 - 0.154 0.149 0.157 - - 0 - 0.00%
1998-04-03 0 1.200 1.180 - 1.160 1.200 140,000 165,500 1.1821 0.154 0.152 - 0.149 0.154 1,087,803 0.1521 0.00%
1998-04-02 0 1.200 1.180 1.230 1.180 1.200 1,378,000 1,648,040 1.1960 0.154 0.152 0.158 0.152 0.154 10,707,092 0.1539 0.00%
1998-04-01 0 1.200 1.180 1.240 1.200 1.200 900,000 1,080,000 1.2000 0.154 0.152 0.160 0.154 0.154 6,993,021 0.1544 0.00%
1998-03-31 0 1.200 1.200 1.220 1.180 1.220 2,384,000 2,861,120 1.2001 0.154 0.154 0.157 0.152 0.157 18,523,735 0.1545 -1.64%
1998-03-30 0 1.220 1.180 1.260 1.180 1.220 80,000 96,100 1.2013 0.157 0.152 0.162 0.152 0.157 621,602 0.1546 0.00%
1998-03-27 0 1.220 1.200 - 1.220 1.220 150,000 183,000 1.2200 0.157 0.154 - 0.157 0.157 1,165,503 0.1570 1.67%
1998-03-26 0 1.200 1.160 1.220 - - 0 0 - 0.154 0.149 0.157 - - 0 - 0.00%
1998-03-25 0 1.200 1.200 1.240 1.160 1.200 30,000 35,600 1.1867 0.154 0.154 0.160 0.149 0.154 233,101 0.1527 0.00%
1998-03-24 0 1.200 1.200 1.240 - - 0 0 - 0.154 0.154 0.160 - - 0 - 0.00%
1998-03-23 0 1.200 1.200 1.240 - - 0 0 - 0.154 0.154 0.160 - - 0 - 0.00%
1998-03-20 0 1.200 1.190 1.240 1.200 1.200 270,000 324,000 1.2000 0.154 0.153 0.160 0.154 0.154 2,097,906 0.1544 2.56%
1998-03-19 0 1.170 1.170 1.200 1.170 1.170 40,000 47,700 1.1925 0.151 0.151 0.154 0.151 0.151 310,801 0.1535 -2.50%
1998-03-18 0 1.200 1.180 1.220 - - 0 0 - 0.154 0.152 0.157 - - 0 - 0.00%
1998-03-17 0 1.200 1.180 1.200 1.200 1.210 152,000 182,700 1.2020 0.154 0.152 0.154 0.154 0.156 1,181,044 0.1547 -3.23%
1998-03-16 0 1.240 1.220 1.260 1.180 1.240 606,000 722,680 1.1925 0.160 0.157 0.162 0.152 0.160 4,708,634 0.1535 0.00%
1998-03-13 0 1.240 1.200 1.280 1.230 1.240 120,000 148,500 1.2375 0.160 0.154 0.165 0.158 0.160 932,403 0.1593 3.33%
1998-03-12 0 1.200 1.220 1.250 1.200 1.240 332,000 402,120 1.2112 0.154 0.157 0.161 0.154 0.160 2,579,648 0.1559 -3.23%
1998-03-11 0 1.240 1.180 1.240 1.200 1.240 60,000 73,600 1.2267 0.160 0.152 0.160 0.154 0.160 466,201 0.1579 0.81%
1998-03-10 0 1.230 1.230 1.240 1.220 1.240 50,000 61,400 1.2280 0.158 0.158 0.160 0.157 0.160 388,501 0.1580 0.82%
1998-03-09 0 1.220 1.220 1.270 1.210 1.210 20,001 24,201 1.2100 0.157 0.157 0.163 0.156 0.156 155,408 0.1557 -3.17%
1998-03-06 0 1.260 - 1.260 - - 0 0 - 0.162 - 0.162 - - 0 - -3.82%
1998-03-05 0 1.310 - 1.310 - - 0 0 - 0.169 - 0.169 - - 0 - -1.50%
1998-03-04 0 1.330 1.320 1.350 1.280 1.330 128,000 169,440 1.3238 0.171 0.170 0.174 0.165 0.171 994,563 0.1704 -1.48%
1998-03-03 0 1.350 - 1.350 1.350 1.360 38,000 51,480 1.3547 0.174 - 0.174 0.174 0.175 295,261 0.1744 -4.26%
1998-03-02 0 1.410 1.370 1.420 1.370 1.410 330,000 461,080 1.3972 0.181 0.176 0.183 0.176 0.181 2,564,108 0.1798 3.68%
1998-02-27 0 1.360 1.350 - 1.210 1.360 928,000 1,200,000 1.2931 0.175 0.174 - 0.156 0.175 7,210,581 0.1664 9.68%
1998-02-26 0 1.240 1.220 1.240 1.220 1.250 66,000 81,580 1.2361 0.160 0.157 0.160 0.157 0.161 512,822 0.1591 0.00%
1998-02-25 0 1.240 1.200 1.240 1.200 1.250 40,000 48,900 1.2225 0.160 0.154 0.160 0.154 0.161 310,801 0.1573 0.00%
1998-02-24 0 1.240 1.160 1.250 1.160 1.250 114,000 139,840 1.2267 0.160 0.149 0.161 0.149 0.161 885,783 0.1579 0.00%
1998-02-23 0 1.240 1.240 1.280 1.100 1.180 78,000 89,240 1.1441 0.160 0.160 0.165 0.142 0.152 606,062 0.1472 1.64%
1998-02-20 0 1.220 - 1.220 - - 0 0 - 0.157 - 0.157 - - 0 - -0.81%
1998-02-19 0 1.230 1.230 1.240 1.160 1.230 414,000 499,180 1.2057 0.158 0.158 0.160 0.149 0.158 3,216,790 0.1552 2.50%
1998-02-18 0 1.200 1.270 1.280 - - 0 0 - 0.154 0.163 0.165 - - 0 - 0.00%
1998-02-17 0 1.200 - 1.250 - - 0 0 - 0.154 - 0.161 - - 0 - 0.00%
1998-02-16 0 1.200 1.160 1.250 1.200 1.200 10,000 12,000 1.2000 0.154 0.149 0.161 0.154 0.154 77,700 0.1544 -3.23%
1998-02-13 0 1.240 1.240 1.250 1.200 1.240 80,000 97,600 1.2200 0.160 0.160 0.161 0.154 0.160 621,602 0.1570 -1.59%
1998-02-12 0 1.260 - 1.280 - - 0 0 - 0.162 - 0.165 - - 0 - 0.00%
1998-02-11 0 1.260 - 1.260 - - 0 0 - 0.162 - 0.162 - - 0 - 0.00%
1998-02-10 0 1.260 - 1.260 - - 0 0 - 0.162 - 0.162 - - 0 - -0.79%
1998-02-09 0 1.270 - 1.280 1.270 1.270 20,000 25,400 1.2700 0.163 - 0.165 0.163 0.163 155,400 0.1634 -0.78%
1998-02-06 0 1.280 - 1.280 - - 0 0 - 0.165 - 0.165 - - 0 - 0.00%
1998-02-05 0 1.280 - 1.280 - - 0 0 - 0.165 - 0.165 - - 0 - -0.78%
1998-02-04 0 1.290 - 1.290 1.250 1.300 402,000 512,080 1.2738 0.166 - 0.166 0.161 0.167 3,123,549 0.1639 3.20%
1998-02-03 0 1.250 - 1.250 1.270 1.270 20,000 25,400 1.2700 0.161 - 0.161 0.163 0.163 155,400 0.1634 -3.85%
1998-02-02 0 1.300 1.280 1.320 1.180 1.300 260,000 315,500 1.2135 0.167 0.165 0.170 0.152 0.167 2,020,206 0.1562 10.17%
1998-01-27 0 1.180 - 1.200 1.160 1.220 60,000 71,200 1.1867 0.152 - 0.154 0.149 0.157 466,201 0.1527 0.00%
1998-01-26 0 1.180 - 1.190 1.100 1.180 40,000 46,200 1.1550 0.152 - 0.153 0.142 0.152 310,801 0.1486 -0.84%
1998-01-23 0 1.190 - 1.190 - - 0 0 - 0.153 - 0.153 - - 0 - -4.80%
1998-01-22 0 1.250 - 1.250 - - 0 0 - 0.161 - 0.161 - - 0 - -1.57%
1998-01-21 0 1.270 - 1.270 - - 0 0 - 0.163 - 0.163 - - 0 - -1.55%
1998-01-20 0 1.290 - 1.290 1.310 1.310 20,000 26,200 1.3100 0.166 - 0.166 0.169 0.169 155,400 0.1686 -4.44%
1998-01-19 0 1.350 - 1.350 - - 0 0 - 0.174 - 0.174 - - 0 - -2.17%
1998-01-16 0 1.380 - 1.380 - - 0 0 - 0.178 - 0.178 - - 0 - 0.00%
1998-01-15 0 1.380 - 1.380 - - 0 0 - 0.178 - 0.178 - - 0 - -1.43%
1998-01-14 0 1.400 1.370 1.400 1.230 1.400 200,000 267,620 1.3381 0.180 0.176 0.180 0.158 0.180 1,554,005 0.1722 0.00%
1998-01-13 0 1.400 - 1.400 - - 0 0 - 0.180 - 0.180 - - 0 - 0.00%
1998-01-12 0 1.400 - 1.400 - - 0 0 - 0.180 - 0.180 - - 0 - -3.71%
1998-01-09 0 1.480 - 1.480 1.440 1.490 492,000 725,400 1.4744 0.187 - 0.187 0.182 0.188 3,891,210 0.1864 0.68%
1998-01-08 0 1.470 - 1.470 - - 0 0 - 0.186 - 0.186 - - 0 - -0.68%
1998-01-07 0 1.480 - 1.480 - - 0 0 - 0.187 - 0.187 - - 0 - -0.67%
1998-01-06 0 1.490 1.450 1.500 1.430 1.490 898,000 1,296,360 1.4436 0.188 0.183 0.190 0.181 0.188 7,102,250 0.1825 2.05%
1998-01-05 0 1.460 1.460 1.500 1.460 1.550 170,000 260,600 1.5329 0.185 0.185 0.190 0.185 0.196 1,344,524 0.1938 -3.31%
1998-01-02 0 1.510 1.510 1.520 1.500 1.510 208,000 313,200 1.5058 0.191 0.191 0.192 0.190 0.191 1,645,065 0.1904 0.00%
1997-12-31 0 1.510 1.510 1.520 1.510 1.510 100,000 151,000 1.5100 0.191 0.191 0.192 0.191 0.191 790,896 0.1909 -1.31%
1997-12-30 0 1.530 1.500 1.530 1.530 1.530 14,400 21,960 1.5250 0.193 0.190 0.193 0.193 0.193 113,889 0.1928 -0.65%
1997-12-29 0 1.540 1.520 - 1.440 1.540 616,000 928,200 1.5068 0.195 0.192 - 0.182 0.195 4,871,922 0.1905 4.05%
1997-12-24 0 1.480 1.480 1.510 1.450 1.480 66,000 96,980 1.4694 0.187 0.187 0.191 0.183 0.187 521,992 0.1858 2.07%
1997-12-23 0 1.450 1.450 1.460 1.400 1.450 360,000 516,000 1.4333 0.183 0.183 0.185 0.177 0.183 2,847,227 0.1812 0.69%
1997-12-22 0 1.440 1.440 1.450 1.390 1.480 512,000 730,780 1.4273 0.182 0.182 0.183 0.176 0.187 4,049,390 0.1805 -2.04%
1997-12-19 0 1.470 1.420 1.480 1.450 1.480 432,000 636,560 1.4735 0.186 0.180 0.187 0.183 0.187 3,416,673 0.1863 -0.68%
1997-12-18 0 1.480 1.460 1.500 1.400 1.480 735,200 1,070,440 1.4560 0.187 0.185 0.190 0.177 0.187 5,814,671 0.1841 3.50%
1997-12-17 0 1.430 1.400 1.470 1.380 1.460 356,000 505,380 1.4196 0.181 0.177 0.186 0.174 0.185 2,815,591 0.1795 -0.69%
1997-12-16 0 1.440 1.430 1.450 1.400 1.440 490,000 698,400 1.4253 0.182 0.181 0.183 0.177 0.182 3,875,393 0.1802 -1.37%
1997-12-15 0 1.460 1.410 - 1.390 1.480 362,000 523,080 1.4450 0.185 0.178 - 0.176 0.187 2,863,045 0.1827 3.55%
1997-12-12 0 1.410 1.380 1.440 1.360 1.410 1,250,000 1,718,000 1.3744 0.178 0.174 0.182 0.172 0.178 9,886,205 0.1738 2.92%
1997-12-11 0 1.370 - 1.380 1.340 1.380 280,000 383,000 1.3679 0.173 - 0.174 0.169 0.174 2,214,510 0.1730 -1.44%
1997-12-10 0 1.390 1.380 - 1.310 1.390 2,702,000 3,636,660 1.3459 0.176 0.174 - 0.166 0.176 21,370,022 0.1702 2.96%
1997-12-09 0 1.350 1.320 1.370 1.350 1.380 750,000 1,021,800 1.3624 0.171 0.167 0.173 0.171 0.174 5,931,723 0.1723 -2.17%
1997-12-08 0 1.380 1.350 1.390 1.380 1.380 100,000 138,000 1.3800 0.174 0.171 0.176 0.174 0.174 790,896 0.1745 -1.43%
1997-12-05 0 1.400 - 1.400 1.400 1.400 90,000 126,000 1.4000 0.177 - 0.177 0.177 0.177 711,807 0.1770 0.00%
1997-12-04 0 1.400 1.300 1.400 1.300 1.400 360,000 493,540 1.3709 0.177 0.164 0.177 0.164 0.177 2,847,227 0.1733 5.26%
1997-12-03 0 1.330 1.330 1.360 1.330 1.360 180,000 241,300 1.3406 0.168 0.168 0.172 0.168 0.172 1,423,614 0.1695 -2.92%
1997-12-02 0 1.370 1.350 1.380 1.370 1.400 150,000 206,400 1.3760 0.173 0.171 0.174 0.173 0.177 1,186,345 0.1740 0.00%
1997-12-01 0 1.370 1.330 1.380 - - 0 0 - 0.173 0.168 0.174 - - 0 - 0.00%
1997-11-28 0 1.370 1.360 1.380 1.340 1.370 180,000 243,900 1.3550 0.173 0.172 0.174 0.169 0.173 1,423,614 0.1713 -0.72%
1997-11-27 0 1.380 1.360 1.390 1.330 1.380 410,000 558,300 1.3617 0.174 0.172 0.176 0.168 0.174 3,242,675 0.1722 0.00%
1997-11-26 0 1.380 1.370 1.390 1.350 1.420 622,000 863,700 1.3886 0.174 0.173 0.176 0.171 0.180 4,919,376 0.1756 0.73%
1997-11-25 0 1.370 1.370 1.390 1.370 1.390 636,000 878,200 1.3808 0.173 0.173 0.176 0.173 0.176 5,030,101 0.1746 0.74%
1997-11-24 0 1.360 1.360 1.400 1.360 1.370 174,000 237,640 1.3657 0.172 0.172 0.177 0.172 0.173 1,376,160 0.1727 -2.86%
1997-11-21 0 1.400 1.390 1.410 1.330 1.400 210,000 289,840 1.3802 0.177 0.176 0.178 0.168 0.177 1,660,883 0.1745 0.00%
1997-11-20 0 1.400 1.390 - 1.310 1.400 436,000 595,920 1.3668 0.177 0.176 - 0.166 0.177 3,448,308 0.1728 1.45%
1997-11-19 0 1.380 1.300 1.380 - - 0 0 - 0.174 0.164 0.174 - - 0 - 0.00%
1997-11-18 0 1.380 1.380 - 1.320 1.380 308,000 419,380 1.3616 0.174 0.174 - 0.167 0.174 2,435,961 0.1722 2.99%
1997-11-17 0 1.340 1.330 1.340 1.290 1.380 126,000 170,460 1.3529 0.169 0.168 0.169 0.163 0.174 996,530 0.1711 0.75%
1997-11-14 0 1.330 1.330 1.340 1.200 1.320 2,990,000 3,785,800 1.2662 0.168 0.168 0.169 0.152 0.167 23,647,803 0.1601 0.76%
1997-11-13 0 1.320 1.280 - 1.240 1.320 490,000 629,100 1.2839 0.167 0.162 - 0.157 0.167 3,875,393 0.1623 3.13%
1997-11-12 0 1.280 - 1.280 1.280 1.280 100,000 128,000 1.2800 0.162 - 0.162 0.162 0.162 790,896 0.1618 0.00%
1997-11-11 0 1.280 - 1.350 1.280 1.280 20,000 25,600 1.2800 0.162 - 0.171 0.162 0.162 158,179 0.1618 -7.25%
1997-11-10 0 1.380 - 1.380 - - 0 0 - 0.174 - 0.174 - - 0 - 0.00%
1997-11-07 0 1.380 - 1.380 - - 0 0 - 0.174 - 0.174 - - 0 - -1.43%
1997-11-06 0 1.400 - 1.400 - - 0 0 - 0.177 - 0.177 - - 0 - 0.00%
1997-11-05 0 1.400 - 1.400 1.380 1.400 154,000 213,760 1.3881 0.177 - 0.177 0.174 0.177 1,217,981 0.1755 3.70%
1997-11-04 0 1.350 1.350 1.390 1.350 1.430 190,000 261,700 1.3774 0.171 0.171 0.176 0.171 0.181 1,502,703 0.1742 -2.88%
1997-11-03 0 1.390 1.350 - 1.280 1.390 610,000 825,500 1.3533 0.176 0.171 - 0.162 0.176 4,824,468 0.1711 4.51%
1997-10-31 0 1.330 1.330 1.340 1.230 1.330 1,038,000 1,318,620 1.2703 0.168 0.168 0.169 0.156 0.168 8,209,505 0.1606 5.56%
1997-10-30 0 1.260 1.200 1.300 1.120 1.260 284,000 341,640 1.2030 0.159 0.152 0.164 0.142 0.159 2,246,146 0.1521 5.00%
1997-10-29 0 1.200 1.150 - 1.120 1.240 668,000 788,640 1.1806 0.152 0.145 - 0.142 0.157 5,283,188 0.1493 0.00%
1997-10-28 0 1.200 1.200 1.260 1.200 1.270 120,000 146,420 1.2202 0.152 0.152 0.159 0.152 0.161 949,076 0.1543 -12.41%
1997-10-27 0 1.370 1.330 1.370 1.370 1.410 150,000 210,100 1.4007 0.173 0.168 0.173 0.173 0.178 1,186,345 0.1771 -5.52%
1997-10-24 0 1.450 - 1.490 1.450 1.530 1,002,000 1,500,420 1.4974 0.183 - 0.188 0.183 0.193 7,924,782 0.1893 -9.94%
1997-10-23 0 1.610 - 1.650 1.490 1.610 290,000 454,000 1.5655 0.204 - 0.209 0.188 0.204 2,293,600 0.1979 -3.59%
1997-10-22 0 1.670 - 1.670 1.640 1.700 980,000 1,642,920 1.6764 0.211 - 0.211 0.207 0.215 7,750,785 0.2120 -4.02%
1997-10-21 0 1.740 1.700 1.820 1.740 1.820 150,000 270,200 1.8013 0.220 0.215 0.230 0.220 0.230 1,186,345 0.2278 -8.42%
1997-10-20 0 1.900 1.900 1.910 1.830 1.900 800,000 1,479,000 1.8488 0.240 0.240 0.241 0.231 0.240 6,327,172 0.2338 -1.04%
1997-10-17 0 1.920 1.920 1.940 1.810 1.920 1,068,000 2,018,380 1.8899 0.243 0.243 0.245 0.229 0.243 8,446,774 0.2390 1.05%
1997-10-16 0 1.900 1.880 - 1.780 1.900 1,330,000 2,414,840 1.8157 0.240 0.238 - 0.225 0.240 10,518,923 0.2296 3.83%
1997-10-15 0 1.830 1.830 1.850 1.730 1.860 1,430,000 2,598,460 1.8171 0.231 0.231 0.234 0.219 0.235 11,309,819 0.2298 -4.69%
1997-10-14 0 1.920 - 1.920 1.890 1.920 234,000 446,040 1.9062 0.243 - 0.243 0.239 0.243 1,850,698 0.2410 0.00%
1997-10-13 0 1.920 - 1.920 - - 0 0 - 0.243 - 0.243 - - 0 - -0.52%
1997-10-09 0 1.930 - 1.930 - - 0 0 - 0.244 - 0.244 - - 0 - 0.00%
1997-10-08 0 1.930 1.930 1.950 1.910 1.950 186,000 357,000 1.9194 0.244 0.244 0.247 0.241 0.247 1,471,067 0.2427 0.00%
1997-10-07 0 1.930 1.910 1.940 1.890 1.930 360,000 686,560 1.9071 0.244 0.241 0.245 0.239 0.244 2,847,227 0.2411 1.58%
1997-10-06 0 1.900 1.900 1.980 1.900 1.970 426,000 824,740 1.9360 0.240 0.240 0.250 0.240 0.249 3,369,219 0.2448 -2.56%
1997-10-03 0 1.950 1.920 - 1.900 1.950 530,000 1,011,300 1.9081 0.247 0.243 - 0.240 0.247 4,191,751 0.2413 2.63%
1997-09-30 0 1.900 1.900 1.940 1.900 1.940 138,000 266,700 1.9326 0.240 0.240 0.245 0.240 0.245 1,091,437 0.2444 -1.55%
1997-09-29 0 1.930 1.900 1.940 1.890 1.930 1,578,000 3,013,320 1.9096 0.244 0.240 0.245 0.239 0.244 12,480,346 0.2414 2.12%
1997-09-26 0 1.890 1.880 1.910 1.890 1.950 582,000 1,107,760 1.9034 0.239 0.238 0.241 0.239 0.247 4,603,017 0.2407 -1.56%
1997-09-25 0 1.920 1.890 1.940 1.920 1.920 60,000 115,200 1.9200 0.243 0.239 0.245 0.243 0.243 474,538 0.2428 1.05%
1997-09-24 0 1.900 1.860 1.920 1.900 1.980 706,000 1,380,700 1.9557 0.240 0.235 0.243 0.240 0.250 5,583,729 0.2473 -2.06%
1997-09-23 0 1.940 1.940 1.960 1.940 1.960 232,000 452,280 1.9495 0.245 0.245 0.248 0.245 0.248 1,834,880 0.2465 -1.97%
1997-09-22 0 2.025 1.970 2.025 1.960 2.025 420,000 829,360 1.9747 0.250 0.243 0.250 0.242 0.250 3,398,976 0.2440 2.27%
1997-09-19 0 1.980 1.980 1.990 1.980 2.000 310,000 618,000 1.9935 0.245 0.245 0.246 0.245 0.247 2,508,768 0.2463 0.00%
1997-09-18 0 1.980 1.980 1.990 1.980 2.025 650,000 1,301,350 2.0021 0.245 0.245 0.246 0.245 0.250 5,260,321 0.2474 -1.00%
1997-09-16 0 2.000 2.000 2.025 2.000 2.025 58,000 116,550 2.0095 0.247 0.247 0.250 0.247 0.250 469,382 0.2483 0.00%
1997-09-15 0 2.000 1.970 2.000 1.970 2.000 270,000 532,720 1.9730 0.247 0.243 0.247 0.243 0.247 2,185,056 0.2438 1.52%
1997-09-12 0 1.970 1.970 1.990 1.970 1.990 282,000 558,100 1.9791 0.243 0.243 0.246 0.243 0.246 2,282,170 0.2445 -1.50%
1997-09-11 0 2.000 1.970 2.000 1.900 2.000 266,000 510,300 1.9184 0.247 0.243 0.247 0.235 0.247 2,152,685 0.2371 2.56%
1997-09-10 0 1.950 1.950 1.970 1.950 2.000 390,000 765,600 1.9631 0.241 0.241 0.243 0.241 0.247 3,156,192 0.2426 -2.01%
1997-09-09 0 1.990 2.050 2.075 1.980 2.075 482,000 968,430 2.0092 0.246 0.253 0.256 0.245 0.256 3,900,730 0.2483 0.51%
1997-09-08 0 1.980 1.990 2.000 1.850 1.960 350,000 669,800 1.9137 0.245 0.246 0.247 0.229 0.242 2,832,480 0.2365 6.45%
1997-09-05 0 1.860 1.890 1.900 1.820 1.900 730,000 1,342,780 1.8394 0.230 0.234 0.235 0.225 0.235 5,907,745 0.2273 -1.59%
1997-09-04 0 1.890 1.860 1.890 1.860 1.930 417,200 794,064 1.9033 0.234 0.230 0.234 0.230 0.238 3,376,317 0.2352 -2.07%
1997-09-03 0 1.930 1.930 1.950 1.920 1.960 370,000 718,000 1.9405 0.238 0.238 0.241 0.237 0.242 2,994,336 0.2398 2.66%
1997-09-02 0 1.880 1.850 1.880 1.820 2.000 156,000 298,520 1.9136 0.232 0.229 0.232 0.225 0.247 1,262,477 0.2365 -6.00%
1997-09-01 0 2.000 1.970 2.000 1.970 2.075 536,000 1,093,880 2.0408 0.247 0.243 0.247 0.243 0.256 4,337,741 0.2522 -1.23%
1997-08-29 0 2.025 2.000 2.075 2.025 2.075 1,026,000 2,100,550 2.0473 0.250 0.247 0.256 0.250 0.256 8,303,214 0.2530 -2.41%
1997-08-28 0 2.075 2.075 2.125 2.075 2.175 890,000 1,893,650 2.1277 0.256 0.256 0.263 0.256 0.269 7,202,593 0.2629 -1.19%
1997-08-27 0 2.100 2.075 2.100 2.050 2.150 772,000 1,611,300 2.0872 0.259 0.256 0.259 0.253 0.266 6,247,642 0.2579 1.20%
1997-08-26 0 2.075 2.075 2.100 2.025 2.150 1,200,000 2,533,450 2.1112 0.256 0.256 0.259 0.250 0.266 9,711,361 0.2609 1.22%
1997-08-25 0 2.050 2.050 2.075 2.050 2.100 738,000 1,529,300 2.0722 0.253 0.253 0.256 0.253 0.259 5,972,487 0.2561 -2.38%
1997-08-22 0 2.100 2.100 2.125 2.050 2.150 868,000 1,829,700 2.1079 0.259 0.259 0.263 0.253 0.266 7,024,551 0.2605 -2.33%
1997-08-21 0 2.150 2.150 2.175 2.100 2.250 1,172,000 2,581,600 2.2027 0.266 0.266 0.269 0.259 0.278 9,484,763 0.2722 -3.37%
1997-08-20 0 2.225 2.200 2.225 2.150 2.225 961,200 2,094,560 2.1791 0.275 0.272 0.275 0.266 0.275 7,778,800 0.2693 5.95%
1997-08-19 0 2.100 2.100 2.125 2.025 2.200 646,000 1,359,800 2.1050 0.259 0.259 0.263 0.250 0.272 5,227,949 0.2601 -4.55%
1997-08-15 0 2.200 2.175 2.200 2.150 2.225 1,344,000 2,928,550 2.1790 0.272 0.269 0.272 0.266 0.275 10,876,724 0.2692 1.15%
1997-08-14 0 2.175 2.150 2.175 2.150 2.200 1,408,000 3,061,450 2.1743 0.269 0.266 0.269 0.266 0.272 11,394,664 0.2687 0.00%
1997-08-13 0 2.175 2.175 2.200 2.150 2.200 982,000 2,133,900 2.1730 0.269 0.269 0.272 0.266 0.272 7,947,130 0.2685 -1.14%
1997-08-12 0 2.200 2.175 2.200 2.175 2.225 522,000 1,148,100 2.1994 0.272 0.269 0.272 0.269 0.275 4,224,442 0.2718 1.15%
1997-08-11 0 2.175 2.150 2.175 2.100 2.275 538,000 1,177,450 2.1886 0.269 0.266 0.269 0.259 0.281 4,353,927 0.2704 1.16%
1997-08-08 0 2.150 2.150 2.175 2.150 2.200 670,000 1,454,850 2.1714 0.266 0.266 0.269 0.266 0.272 5,422,177 0.2683 -2.27%
1997-08-07 0 2.200 2.200 2.250 2.200 2.300 3,512,000 7,928,850 2.2576 0.272 0.272 0.278 0.272 0.284 28,421,917 0.2790 0.00%
1997-08-06 0 2.200 2.175 2.200 2.150 2.225 1,054,000 2,321,300 2.2024 0.272 0.269 0.272 0.266 0.275 8,529,812 0.2721 -1.12%
1997-08-05 0 2.225 2.200 2.225 2.150 2.225 844,000 1,852,550 2.1950 0.275 0.272 0.275 0.266 0.275 6,830,324 0.2712 4.71%
1997-08-04 0 2.125 2.125 2.150 2.100 2.150 532,000 1,132,000 2.1278 0.263 0.263 0.266 0.259 0.266 4,305,370 0.2629 -1.16%
1997-08-01 0 2.150 2.125 2.150 2.125 2.225 536,000 1,154,400 2.1537 0.266 0.263 0.266 0.263 0.275 4,337,741 0.2661 -2.27%
1997-07-31 0 2.200 2.150 2.225 2.100 2.200 1,359,600 2,912,400 2.1421 0.272 0.266 0.275 0.259 0.272 11,002,972 0.2647 1.15%
1997-07-30 0 2.175 2.150 2.175 2.150 2.250 1,346,000 2,925,050 2.1731 0.269 0.266 0.269 0.266 0.278 10,892,910 0.2685 -1.14%
1997-07-29 0 2.200 2.200 2.225 2.200 2.300 824,000 1,828,800 2.2194 0.272 0.272 0.275 0.272 0.284 6,668,468 0.2742 1.15%
1997-07-28 0 2.175 2.150 2.200 2.175 2.250 2,486,000 5,502,600 2.2134 0.269 0.266 0.272 0.269 0.278 20,118,703 0.2735 -3.33%
1997-07-25 0 2.250 2.225 2.250 2.175 2.325 7,572,000 17,045,250 2.2511 0.278 0.275 0.278 0.269 0.287 61,278,688 0.2782 7.14%
1997-07-24 0 2.100 2.075 2.100 2.075 2.125 1,442,000 3,019,200 2.0938 0.259 0.256 0.259 0.256 0.263 11,669,819 0.2587 0.00%
1997-07-23 0 2.100 2.075 2.100 2.075 2.125 204,000 429,700 2.1064 0.259 0.256 0.259 0.256 0.263 1,650,931 0.2603 0.00%
1997-07-22 0 2.100 2.075 2.100 2.075 2.100 550,000 1,152,250 2.0950 0.259 0.256 0.259 0.256 0.259 4,451,040 0.2589 0.00%
1997-07-21 0 2.100 2.075 2.100 2.050 2.150 578,000 1,215,100 2.1022 0.259 0.256 0.259 0.253 0.266 4,677,639 0.2598 -1.18%
1997-07-18 0 2.125 2.100 2.125 2.075 2.175 574,000 1,218,900 2.1235 0.263 0.259 0.263 0.256 0.269 4,645,268 0.2624 2.41%
1997-07-17 0 2.075 2.075 2.100 2.025 2.125 928,000 1,938,400 2.0888 0.256 0.256 0.259 0.250 0.263 7,510,119 0.2581 -1.19%
1997-07-16 0 2.100 2.100 2.125 2.075 2.150 1,618,000 3,412,150 2.1089 0.259 0.259 0.263 0.256 0.266 13,094,152 0.2606 1.20%
1997-07-15 0 2.075 2.075 2.100 2.075 2.125 512,000 1,067,400 2.0848 0.256 0.256 0.259 0.256 0.263 4,143,514 0.2576 0.00%
1997-07-14 0 2.075 2.050 2.075 2.050 2.100 818,000 1,702,850 2.0817 0.256 0.253 0.256 0.253 0.259 6,619,911 0.2572 0.00%
1997-07-11 0 2.075 2.075 2.100 2.075 2.125 730,000 1,532,350 2.0991 0.256 0.256 0.259 0.256 0.263 5,907,745 0.2594 2.47%
1997-07-10 0 2.025 2.025 2.050 2.025 2.100 2,120,000 4,311,050 2.0335 0.250 0.250 0.253 0.250 0.259 17,156,738 0.2513 -2.41%
1997-07-09 0 2.075 2.050 2.075 2.000 2.175 1,588,000 3,308,200 2.0832 0.256 0.253 0.256 0.247 0.269 12,851,368 0.2574 -1.19%
1997-07-08 0 2.100 2.100 2.125 2.075 2.225 2,184,000 4,741,150 2.1709 0.259 0.259 0.263 0.256 0.275 17,674,677 0.2682 -4.55%
1997-07-07 0 2.200 2.175 2.200 2.100 2.225 4,572,000 9,752,900 2.1332 0.272 0.269 0.272 0.259 0.275 37,000,285 0.2636 6.02%
1997-07-04 0 2.075 2.075 2.100 2.075 2.100 1,010,000 2,097,750 2.0770 0.256 0.256 0.259 0.256 0.259 8,173,729 0.2566 0.00%
1997-07-03 0 2.075 2.075 2.100 2.075 2.175 1,282,000 2,706,800 2.1114 0.256 0.256 0.259 0.256 0.269 10,374,971 0.2609 -4.60%
1997-06-27 0 2.175 2.150 2.175 2.175 2.200 532,000 1,160,750 2.1819 0.269 0.266 0.269 0.269 0.272 4,305,370 0.2696 -2.25%
1997-06-26 0 2.225 2.200 2.225 2.200 2.275 2,302,000 5,151,000 2.2376 0.275 0.272 0.275 0.272 0.281 18,629,628 0.2765 2.30%
1997-06-25 0 2.175 2.175 2.200 2.175 2.225 1,040,000 2,286,000 2.1981 0.269 0.269 0.272 0.269 0.275 8,416,513 0.2716 -1.14%
1997-06-24 0 2.200 2.200 2.225 2.200 2.225 98,400 216,690 2.2021 0.272 0.272 0.275 0.272 0.275 796,332 0.2721 -3.30%
1997-06-23 0 2.275 2.275 2.300 2.275 2.325 1,454,000 3,343,250 2.2993 0.281 0.281 0.284 0.281 0.287 11,766,932 0.2841 -2.15%
1997-06-20 0 2.325 2.300 2.325 2.225 2.325 2,550,000 5,774,400 2.2645 0.287 0.284 0.287 0.275 0.287 20,636,642 0.2798 4.49%
1997-06-19 0 2.225 2.225 2.250 2.225 2.275 880,000 1,981,000 2.2511 0.275 0.275 0.278 0.275 0.281 7,121,665 0.2782 -1.11%
1997-06-18 0 2.250 2.225 2.250 2.225 2.250 814,000 1,817,650 2.2330 0.278 0.275 0.278 0.275 0.278 6,587,540 0.2759 -1.10%
1997-06-17 0 2.275 2.250 2.275 2.250 2.300 796,000 1,809,050 2.2727 0.281 0.278 0.281 0.278 0.284 6,441,869 0.2808 -1.09%
1997-06-16 0 2.300 2.300 2.325 2.150 2.350 4,932,000 11,073,700 2.2453 0.284 0.284 0.287 0.266 0.290 39,913,694 0.2774 9.52%
1997-06-13 0 2.100 2.100 2.125 2.075 2.150 660,000 1,395,100 2.1138 0.259 0.259 0.263 0.256 0.266 5,341,249 0.2612 -1.18%
1997-06-12 0 2.125 2.125 2.150 2.125 2.200 1,538,000 3,341,000 2.1723 0.263 0.263 0.266 0.263 0.272 12,446,728 0.2684 -5.56%
1997-06-11 0 2.250 2.225 2.250 2.225 2.275 1,490,000 3,344,500 2.2446 0.278 0.275 0.278 0.275 0.281 12,058,273 0.2774 -1.10%
1997-06-10 0 2.275 2.250 2.275 2.250 2.300 1,154,000 2,628,450 2.2777 0.281 0.278 0.281 0.278 0.284 9,339,092 0.2814 1.11%
1997-06-06 0 2.250 2.250 2.275 2.250 2.275 560,000 1,264,750 2.2585 0.278 0.278 0.281 0.278 0.281 4,531,968 0.2791 -1.10%
1997-06-05 0 2.275 2.250 2.275 2.250 2.275 724,000 1,639,350 2.2643 0.281 0.278 0.281 0.278 0.281 5,859,188 0.2798 -1.09%
1997-06-04 0 2.300 2.275 2.300 2.275 2.325 1,366,000 3,121,100 2.2848 0.284 0.281 0.284 0.281 0.287 11,054,766 0.2823 1.10%
1997-06-03 0 2.275 2.250 2.275 2.275 2.325 568,000 1,296,650 2.2828 0.281 0.278 0.281 0.281 0.287 4,596,711 0.2821 -1.09%
1997-06-02 0 2.300 2.275 2.300 2.275 2.325 1,078,000 2,476,650 2.2974 0.284 0.281 0.284 0.281 0.287 8,724,039 0.2839 0.00%
1997-05-30 0 2.300 2.300 2.325 2.275 2.300 1,005,200 2,309,480 2.2975 0.284 0.284 0.287 0.281 0.284 8,134,883 0.2839 -1.08%
1997-05-29 0 2.325 2.300 2.325 2.300 2.350 1,928,000 4,451,500 2.3089 0.287 0.284 0.287 0.284 0.290 15,602,920 0.2853 0.00%
1997-05-28 0 2.325 2.325 2.350 2.325 2.400 1,060,000 2,487,000 2.3462 0.287 0.287 0.290 0.287 0.297 8,578,369 0.2899 -2.11%
1997-05-27 0 2.375 2.375 2.400 2.375 2.525 9,278,000 22,442,500 2.4189 0.293 0.293 0.297 0.293 0.312 75,085,006 0.2989 -3.06%
1997-05-26 0 2.450 2.425 2.450 2.300 2.450 9,834,000 22,897,900 2.3284 0.303 0.300 0.303 0.284 0.303 79,584,603 0.2877 6.52%
1997-05-23 0 2.300 2.300 2.325 2.300 2.325 1,089,600 2,517,790 2.3107 0.284 0.284 0.287 0.284 0.287 8,817,916 0.2855 -1.08%
1997-05-22 0 2.325 2.300 2.325 2.300 2.350 770,000 1,777,750 2.3088 0.287 0.284 0.287 0.284 0.290 6,231,457 0.2853 0.00%
1997-05-21 0 2.325 2.300 2.325 2.300 2.375 1,150,000 2,682,150 2.3323 0.287 0.284 0.287 0.284 0.293 9,306,721 0.2882 -1.06%
1997-05-20 0 2.350 2.325 2.350 2.325 2.375 1,198,000 2,809,950 2.3455 0.290 0.287 0.290 0.287 0.293 9,695,175 0.2898 -1.05%
1997-05-19 0 2.375 2.350 2.375 2.300 2.425 2,934,000 6,878,750 2.3445 0.293 0.290 0.293 0.284 0.300 23,744,278 0.2897 2.15%
1997-05-16 0 2.325 2.275 2.325 2.300 2.350 664,000 1,540,050 2.3194 0.287 0.281 0.287 0.284 0.290 5,373,620 0.2866 0.00%
1997-05-15 0 2.325 2.275 2.325 2.275 2.400 2,354,000 5,514,400 2.3426 0.287 0.281 0.287 0.281 0.297 19,050,453 0.2895 -4.12%
1997-05-14 0 2.425 2.400 2.425 2.350 2.425 3,506,000 8,379,950 2.3902 0.300 0.297 0.300 0.290 0.300 28,373,360 0.2953 1.04%
1997-05-13 0 2.400 2.375 2.400 2.375 2.500 4,092,000 9,992,850 2.4420 0.297 0.293 0.297 0.293 0.309 33,115,741 0.3018 -2.04%
1997-05-12 0 2.450 2.425 2.450 2.225 2.450 15,204,000 35,337,300 2.3242 0.303 0.300 0.303 0.275 0.303 123,042,944 0.2872 10.11%
1997-05-09 0 2.225 2.250 2.275 2.225 2.350 1,846,000 4,194,250 2.2721 0.275 0.278 0.281 0.275 0.290 14,939,310 0.2808 -1.11%
1997-05-08 0 2.250 2.225 2.250 2.200 2.275 3,752,000 8,334,650 2.2214 0.278 0.275 0.278 0.272 0.281 30,364,189 0.2745 -1.10%
1997-05-07 0 2.275 2.250 2.275 2.275 2.325 1,742,000 4,004,400 2.2987 0.281 0.278 0.281 0.281 0.287 14,097,659 0.2840 -2.15%
1997-05-06 0 2.325 2.325 2.350 2.325 2.400 1,348,000 3,160,800 2.3448 0.287 0.287 0.290 0.287 0.297 10,909,096 0.2897 -2.11%
1997-05-05 0 2.375 2.375 2.400 2.375 2.450 5,590,000 13,315,300 2.3820 0.293 0.293 0.297 0.293 0.303 45,238,757 0.2943 1.06%
1997-05-02 0 2.350 2.325 2.375 2.300 2.425 1,646,000 3,893,800 2.3656 0.290 0.287 0.293 0.284 0.300 13,320,750 0.2923 -3.09%
1997-05-01 0 2.425 2.425 2.450 2.400 2.450 1,410,000 3,429,050 2.4320 0.300 0.300 0.303 0.297 0.303 11,410,849 0.3005 -1.02%
1997-04-30 0 2.450 2.425 2.450 2.400 2.600 3,632,000 9,078,400 2.4996 0.303 0.300 0.303 0.297 0.321 29,393,053 0.3089 -2.97%
1997-04-29 0 2.525 2.500 2.525 2.500 2.675 9,229,600 23,676,960 2.5653 0.312 0.309 0.312 0.309 0.331 74,693,315 0.3170 -3.81%
1997-04-28 0 2.625 2.600 2.625 2.550 2.700 43,236,000 113,264,200 2.6197 0.324 0.321 0.324 0.315 0.334 349,900,337 0.3237 3.96%
1997-04-25 0 2.525 2.500 2.525 2.325 2.525 8,966,000 21,922,850 2.4451 0.312 0.309 0.312 0.287 0.312 72,560,052 0.3021 7.45%
1997-04-24 0 2.350 2.350 2.375 2.350 2.425 2,388,000 5,706,000 2.3894 0.290 0.290 0.293 0.290 0.300 19,325,608 0.2953 -2.08%
1997-04-23 0 2.400 2.375 2.400 2.375 2.475 3,386,000 8,143,750 2.4051 0.297 0.293 0.297 0.293 0.306 27,402,224 0.2972 -2.04%
1997-04-22 0 2.450 2.450 2.475 2.425 2.525 18,198,800 44,450,530 2.4425 0.303 0.303 0.306 0.300 0.312 147,279,264 0.3018 0.00%
1997-04-21 0 2.450 2.450 2.475 2.275 2.475 11,000,000 26,349,800 2.3954 0.303 0.303 0.306 0.281 0.306 89,020,809 0.2960 6.52%
1997-04-18 0 2.300 2.275 2.325 2.250 2.350 3,392,000 7,701,800 2.2706 0.284 0.281 0.287 0.278 0.290 27,450,780 0.2806 3.37%
1997-04-17 0 2.225 2.225 2.250 2.225 2.275 640,000 1,433,000 2.2391 0.275 0.275 0.278 0.275 0.281 5,179,393 0.2767 -2.20%
1997-04-16 0 2.275 2.250 2.275 2.275 2.350 540,000 1,237,000 2.2907 0.281 0.278 0.281 0.281 0.290 4,370,112 0.2831 -1.09%
1997-04-15 0 2.300 2.275 2.300 2.275 2.325 444,000 1,022,950 2.3039 0.284 0.281 0.284 0.281 0.287 3,593,204 0.2847 0.00%
1997-04-14 0 2.300 2.275 2.300 2.275 2.350 836,000 1,897,400 2.2696 0.284 0.281 0.284 0.281 0.290 6,765,582 0.2804 -2.13%
1997-04-11 0 2.350 2.350 2.375 2.350 2.375 1,932,000 4,560,350 2.3604 0.290 0.290 0.293 0.290 0.293 15,635,291 0.2917 0.00%
1997-04-10 0 2.350 2.350 2.375 2.275 2.400 6,502,000 14,984,750 2.3046 0.290 0.290 0.293 0.281 0.297 52,619,391 0.2848 3.30%
1997-04-09 0 2.275 2.250 2.275 2.225 2.325 4,052,000 9,088,550 2.2430 0.281 0.278 0.281 0.275 0.287 32,792,029 0.2772 -1.09%
1997-04-08 0 2.300 2.300 2.325 2.200 2.325 4,366,000 9,847,250 2.2554 0.284 0.284 0.287 0.272 0.287 35,333,168 0.2787 6.98%
1997-04-07 0 2.150 2.150 2.175 2.150 2.200 94,000 204,850 2.1793 0.266 0.266 0.269 0.266 0.272 760,723 0.2693 -2.27%
1997-04-04 0 2.200 2.175 2.200 2.075 2.225 2,198,000 4,668,100 2.1238 0.272 0.269 0.272 0.256 0.275 17,787,976 0.2624 3.53%
1997-04-03 0 2.125 2.125 2.150 2.075 2.125 124,000 260,850 2.1036 0.263 0.263 0.266 0.256 0.263 1,003,507 0.2599 -1.16%
1997-04-02 0 2.150 2.100 2.150 2.100 2.150 278,000 585,800 2.1072 0.266 0.259 0.266 0.259 0.266 2,249,799 0.2604 0.00%
1997-04-01 0 2.150 2.075 2.150 2.075 2.150 70,000 148,250 2.1179 0.266 0.256 0.266 0.256 0.266 566,496 0.2617 -1.15%
1997-03-27 0 2.175 2.150 2.175 2.150 2.225 260,000 560,750 2.1567 0.269 0.266 0.269 0.266 0.275 2,104,128 0.2665 0.00%
1997-03-26 0 2.175 2.175 2.200 2.175 2.225 76,000 166,600 2.1921 0.269 0.269 0.272 0.269 0.275 615,053 0.2709 -1.14%
1997-03-25 0 2.200 2.150 2.200 2.150 2.200 530,000 1,161,300 2.1911 0.272 0.266 0.272 0.266 0.272 4,289,184 0.2708 1.15%
1997-03-24 0 2.175 2.150 2.175 2.125 2.200 360,000 774,650 2.1518 0.269 0.266 0.269 0.263 0.272 2,913,408 0.2659 3.57%
1997-03-21 0 2.100 2.075 2.150 2.050 2.100 482,000 999,900 2.0745 0.259 0.256 0.266 0.253 0.259 3,900,730 0.2563 -1.18%
1997-03-20 0 2.125 - 2.125 2.150 2.225 556,000 1,206,300 2.1696 0.263 - 0.263 0.266 0.275 4,499,597 0.2681 -3.41%
1997-03-19 0 2.200 2.175 2.200 2.175 2.250 360,000 791,200 2.1978 0.272 0.269 0.272 0.269 0.278 2,913,408 0.2716 -1.12%
1997-03-18 0 2.225 2.225 2.250 2.200 2.275 396,000 885,100 2.2351 0.275 0.275 0.278 0.272 0.281 3,204,749 0.2762 -2.20%
1997-03-17 0 2.275 2.250 2.275 2.250 2.275 862,000 1,944,950 2.2563 0.281 0.278 0.281 0.278 0.281 6,975,994 0.2788 1.11%
1997-03-14 0 2.250 2.225 2.250 2.225 2.275 280,000 629,250 2.2473 0.278 0.275 0.278 0.275 0.281 2,265,984 0.2777 -1.10%
1997-03-13 0 2.275 2.250 2.275 2.250 2.325 304,000 693,400 2.2809 0.281 0.278 0.281 0.278 0.287 2,460,211 0.2818 0.00%
1997-03-12 0 2.275 2.250 2.275 2.250 2.325 846,000 1,930,950 2.2824 0.281 0.278 0.281 0.278 0.287 6,846,510 0.2820 -2.15%
1997-03-11 0 2.325 2.300 2.325 2.300 2.375 1,482,000 3,485,700 2.3520 0.287 0.284 0.287 0.284 0.293 11,993,531 0.2906 -1.06%
1997-03-10 0 2.350 2.350 2.375 2.350 2.400 3,762,000 8,851,400 2.3528 0.290 0.290 0.293 0.290 0.297 30,445,117 0.2907 1.08%
1997-03-07 0 2.325 2.325 2.350 2.225 2.425 11,782,000 27,666,050 2.3482 0.287 0.287 0.290 0.275 0.300 95,349,380 0.2902 3.33%
1997-03-06 0 2.250 2.250 2.275 2.250 2.300 544,000 1,233,350 2.2672 0.278 0.278 0.281 0.278 0.284 4,402,484 0.2801 -1.10%
1997-03-05 0 2.275 2.250 2.275 2.200 2.300 946,000 2,118,950 2.2399 0.281 0.278 0.281 0.272 0.284 7,655,790 0.2768 1.11%
1997-03-04 0 2.250 2.250 2.275 2.250 2.300 670,000 1,521,400 2.2707 0.278 0.278 0.281 0.278 0.284 5,422,177 0.2806 -2.17%
1997-03-03 0 2.300 2.275 2.300 2.250 2.350 1,510,000 3,463,000 2.2934 0.284 0.281 0.284 0.278 0.290 12,220,129 0.2834 1.10%
1997-02-28 0 2.275 2.250 2.275 2.150 2.300 10,050,000 22,337,200 2.2226 0.281 0.278 0.281 0.266 0.284 81,332,648 0.2746 5.81%
1997-02-27 0 2.150 2.150 2.175 2.150 2.200 1,608,000 3,499,900 2.1766 0.266 0.266 0.269 0.266 0.272 13,013,224 0.2689 -3.37%
1997-02-26 0 2.225 2.175 2.225 2.175 2.275 434,000 969,700 2.2343 0.275 0.269 0.275 0.269 0.281 3,512,276 0.2761 -2.20%
1997-02-25 0 2.275 2.250 2.275 2.250 2.325 1,510,000 3,448,500 2.2838 0.281 0.278 0.281 0.278 0.287 12,220,129 0.2822 2.25%
1997-02-24 0 2.225 2.225 2.250 2.225 2.250 350,000 782,250 2.2350 0.275 0.275 0.278 0.275 0.278 2,832,480 0.2762 0.00%
1997-02-21 0 2.225 2.225 2.250 2.225 2.275 1,134,000 2,556,600 2.2545 0.275 0.275 0.278 0.275 0.281 9,177,236 0.2786 -2.20%
1997-02-20 0 2.275 2.250 2.275 2.075 2.275 1,508,000 3,305,700 2.1921 0.281 0.278 0.281 0.256 0.281 12,203,944 0.2709 7.06%
1997-02-19 0 2.125 2.125 2.150 2.125 2.175 124,000 265,900 2.1444 0.263 0.263 0.266 0.263 0.269 1,003,507 0.2650 0.00%
1997-02-18 0 2.125 2.125 2.150 2.125 2.200 970,000 2,093,250 2.1580 0.263 0.263 0.266 0.263 0.272 7,850,017 0.2667 -3.41%
1997-02-17 0 2.200 2.175 2.200 2.175 2.200 584,000 1,281,500 2.1943 0.272 0.269 0.272 0.269 0.272 4,726,196 0.2711 2.33%
1997-02-14 0 2.150 2.150 2.175 2.150 2.250 1,606,000 3,541,950 2.2054 0.266 0.266 0.269 0.266 0.278 12,997,038 0.2725 -4.44%
1997-02-13 0 2.250 2.225 2.250 2.250 2.350 5,486,000 12,573,050 2.2918 0.278 0.275 0.278 0.278 0.290 44,397,105 0.2832 -1.10%
1997-02-12 0 2.275 2.250 2.275 2.200 2.275 13,676,000 29,970,550 2.1915 0.281 0.278 0.281 0.272 0.281 110,677,144 0.2708 4.60%
1997-02-11 0 2.175 2.150 2.175 2.025 2.225 12,090,000 25,557,650 2.1139 0.269 0.266 0.269 0.250 0.275 97,841,962 0.2612 7.41%
1997-02-10 0 2.025 2.000 2.050 2.000 2.025 280,000 566,250 2.0223 0.250 0.247 0.253 0.247 0.250 2,265,984 0.2499 0.00%
1997-02-05 0 2.025 2.025 2.050 2.025 2.025 70,000 141,750 2.0250 0.250 0.250 0.253 0.250 0.250 566,496 0.2502 0.00%
1997-02-04 0 2.025 2.025 2.050 2.025 2.025 50,000 101,250 2.0250 0.250 0.250 0.253 0.250 0.250 404,640 0.2502 -1.22%
1997-02-03 0 2.050 2.025 2.050 2.025 2.050 300,000 612,500 2.0417 0.253 0.250 0.253 0.250 0.253 2,427,840 0.2523 0.00%
1997-01-31 0 2.050 2.025 2.050 2.025 2.050 561,200 1,141,590 2.0342 0.253 0.250 0.253 0.250 0.253 4,541,680 0.2514 0.00%
1997-01-30 0 2.050 2.025 2.050 2.025 2.050 126,000 258,050 2.0480 0.253 0.250 0.253 0.250 0.253 1,019,693 0.2531 0.00%
1997-01-29 0 2.050 2.025 2.050 2.025 2.075 152,000 311,600 2.0500 0.253 0.250 0.253 0.250 0.256 1,230,106 0.2533 1.23%
1997-01-28 0 2.025 2.025 2.100 2.025 2.100 360,000 742,200 2.0617 0.250 0.250 0.259 0.250 0.259 2,913,408 0.2548 -2.41%
1997-01-27 0 2.075 2.050 2.100 2.050 2.075 120,000 248,700 2.0725 0.256 0.253 0.259 0.253 0.256 971,136 0.2561 0.00%
1997-01-24 0 2.075 2.075 2.100 2.025 2.075 1,234,000 2,533,450 2.0530 0.256 0.256 0.259 0.250 0.256 9,986,516 0.2537 0.00%
1997-01-23 0 2.075 2.050 2.075 2.075 2.100 266,000 552,850 2.0784 0.256 0.253 0.256 0.256 0.259 2,152,685 0.2568 0.00%
1997-01-22 0 2.075 2.075 2.100 2.075 2.150 718,000 1,516,750 2.1125 0.256 0.256 0.259 0.256 0.266 5,810,631 0.2610 -2.35%
1997-01-21 0 2.125 2.125 2.150 2.125 2.175 380,000 817,750 2.1520 0.263 0.263 0.266 0.263 0.269 3,075,264 0.2659 -1.16%
1997-01-20 0 2.150 2.150 2.175 2.150 2.200 580,000 1,254,750 2.1634 0.266 0.266 0.269 0.266 0.272 4,693,824 0.2673 0.00%
1997-01-17 0 2.150 2.125 2.150 2.125 2.150 1,586,000 3,357,150 2.1167 0.266 0.263 0.266 0.263 0.266 12,835,182 0.2616 1.18%
1997-01-16 0 2.125 2.075 2.125 2.075 2.125 374,000 783,900 2.0960 0.263 0.256 0.263 0.256 0.263 3,026,708 0.2590 1.19%
1997-01-15 0 2.100 2.075 2.100 2.100 2.125 230,000 484,000 2.1043 0.259 0.256 0.259 0.259 0.263 1,861,344 0.2600 0.00%
1997-01-14 0 2.100 2.075 2.100 2.100 2.100 106,000 222,600 2.1000 0.259 0.256 0.259 0.259 0.259 857,837 0.2595 -1.18%
1997-01-13 0 2.125 2.100 2.150 2.100 2.150 200,000 426,250 2.1313 0.263 0.259 0.266 0.259 0.266 1,618,560 0.2634 -1.16%
1997-01-10 0 2.150 2.100 2.150 2.150 2.150 154,000 331,100 2.1500 0.266 0.259 0.266 0.266 0.266 1,246,291 0.2657 -2.27%
1997-01-09 0 2.200 2.175 2.200 2.200 2.225 230,000 508,500 2.2109 0.272 0.269 0.272 0.272 0.275 1,861,344 0.2732 0.05%
1997-01-08 0 2.225 2.200 2.225 2.250 2.250 50,000 112,500 2.2500 0.272 0.269 0.272 0.275 0.275 409,424 0.2748 0.00%
1997-01-07 0 2.225 2.200 2.225 2.225 2.300 310,000 695,750 2.2444 0.272 0.269 0.272 0.272 0.281 2,538,431 0.2741 -3.26%
1997-01-06 0 2.300 2.250 2.325 2.300 2.350 290,000 667,500 2.3017 0.281 0.275 0.284 0.281 0.287 2,374,661 0.2811 0.00%
1997-01-03 0 2.300 2.300 2.325 2.300 2.350 2,292,000 5,380,100 2.3473 0.281 0.281 0.284 0.281 0.287 18,768,011 0.2867 -5.15%
1997-01-02 0 2.425 2.350 2.425 2.350 2.425 240,000 569,500 2.3729 0.296 0.287 0.296 0.287 0.296 1,965,237 0.2898 -1.02%
1996-12-31 0 2.450 2.450 2.475 2.350 2.475 1,198,000 2,846,750 2.3763 0.299 0.299 0.302 0.287 0.302 9,809,807 0.2902 3.16%
1996-12-30 0 2.375 2.350 2.375 2.275 2.375 1,324,000 3,048,550 2.3025 0.290 0.287 0.290 0.278 0.290 10,841,556 0.2812 5.56%
1996-12-27 0 2.250 2.225 2.250 2.175 2.250 834,000 1,847,050 2.2147 0.275 0.272 0.275 0.266 0.275 6,829,198 0.2705 3.45%
1996-12-24 0 2.175 2.150 2.225 2.150 2.200 400,000 866,500 2.1663 0.266 0.263 0.272 0.263 0.269 3,275,395 0.2645 0.00%
1996-12-23 0 2.175 2.150 2.175 2.125 2.225 2,242,000 4,888,600 2.1805 0.266 0.263 0.266 0.260 0.272 18,358,587 0.2663 3.57%
1996-12-20 0 2.100 2.050 2.100 2.100 2.250 644,000 1,380,900 2.1443 0.256 0.250 0.256 0.256 0.275 5,273,385 0.2619 -6.67%
1996-12-19 0 2.250 2.075 2.250 2.075 2.250 106,000 221,900 2.0934 0.275 0.253 0.275 0.253 0.275 867,980 0.2557 9.76%
1996-12-18 0 2.050 2.050 2.100 2.050 2.100 30,000 62,900 2.0967 0.250 0.250 0.256 0.250 0.256 245,655 0.2561 -1.20%
1996-12-17 0 2.075 2.050 2.100 2.075 2.100 1,030,000 2,162,250 2.0993 0.253 0.250 0.256 0.253 0.256 8,434,141 0.2564 -2.35%
1996-12-16 0 2.125 2.050 2.125 2.050 2.125 120,000 250,250 2.0854 0.260 0.250 0.260 0.250 0.260 982,618 0.2547 0.00%
1996-12-13 0 2.125 2.050 2.125 2.125 2.125 10,000 21,250 2.1250 0.260 0.250 0.260 0.260 0.260 81,885 0.2595 1.19%
1996-12-12 0 2.100 2.000 2.100 2.000 2.150 86,000 180,150 2.0948 0.256 0.244 0.256 0.244 0.263 704,210 0.2558 -1.18%
1996-12-11 0 2.125 2.100 2.125 2.125 2.200 738,000 1,583,500 2.1457 0.260 0.256 0.260 0.260 0.269 6,043,103 0.2620 -1.16%
1996-12-10 0 2.150 - 2.175 2.150 2.175 124,000 267,050 2.1536 0.263 - 0.266 0.263 0.266 1,015,372 0.2630 -1.15%
1996-12-09 0 2.175 2.150 2.175 2.150 2.175 238,000 516,950 2.1721 0.266 0.263 0.266 0.263 0.266 1,948,860 0.2653 0.00%
1996-12-06 0 2.175 2.150 - 2.125 2.225 270,000 589,500 2.1833 0.266 0.263 - 0.260 0.272 2,210,891 0.2666 -3.33%
1996-12-05 0 2.250 2.200 2.300 2.250 2.250 120,000 270,000 2.2500 0.275 0.269 0.281 0.275 0.275 982,618 0.2748 -1.10%
1996-12-04 0 2.275 2.200 2.275 2.300 2.300 32,000 73,600 2.3000 0.278 0.269 0.278 0.281 0.281 262,032 0.2809 -1.09%
1996-12-03 0 2.300 2.350 2.375 2.300 2.350 190,000 446,000 2.3474 0.281 0.287 0.290 0.281 0.287 1,555,812 0.2867 -4.17%
1996-12-02 0 2.400 2.350 2.400 2.350 2.400 161,200 379,200 2.3524 0.293 0.287 0.293 0.287 0.293 1,319,984 0.2873 0.00%
1996-11-29 0 2.400 2.425 2.475 2.350 2.475 481,600 1,163,320 2.4155 0.293 0.296 0.302 0.287 0.302 3,943,575 0.2950 2.13%
1996-11-28 0 2.350 2.350 2.375 2.350 2.375 350,000 827,500 2.3643 0.287 0.287 0.290 0.287 0.290 2,865,970 0.2887 -2.08%
1996-11-27 0 2.400 2.350 2.400 2.350 2.450 446,000 1,054,200 2.3637 0.293 0.287 0.293 0.287 0.299 3,652,065 0.2887 -2.04%
1996-11-26 0 2.450 2.425 2.450 2.350 2.450 814,800 1,941,530 2.3828 0.299 0.296 0.299 0.287 0.299 6,671,979 0.2910 2.08%
1996-11-25 0 2.400 2.375 2.400 2.350 2.400 152,800 360,100 2.3567 0.293 0.290 0.293 0.287 0.293 1,251,201 0.2878 2.13%
1996-11-22 0 2.350 2.325 2.400 2.350 2.375 210,000 498,000 2.3714 0.287 0.284 0.293 0.287 0.290 1,719,582 0.2896 -2.08%
1996-11-21 0 2.400 2.400 2.425 2.400 2.425 627,200 1,510,100 2.4077 0.293 0.293 0.296 0.293 0.296 5,135,819 0.2940 -1.03%
1996-11-20 0 2.425 2.400 2.425 2.400 2.425 122,000 295,350 2.4209 0.296 0.293 0.296 0.293 0.296 998,995 0.2956 0.00%
1996-11-19 0 2.425 2.425 2.450 2.425 2.450 440,000 1,072,750 2.4381 0.296 0.296 0.299 0.296 0.299 3,602,934 0.2977 -2.02%
1996-11-18 0 2.475 2.450 2.475 2.425 2.475 2,134,000 5,149,200 2.4129 0.302 0.299 0.302 0.296 0.302 17,474,230 0.2947 2.06%
1996-11-15 0 2.425 2.400 2.425 2.425 2.450 236,000 574,900 2.4360 0.296 0.293 0.296 0.296 0.299 1,932,483 0.2975 0.00%
1996-11-14 0 2.425 2.425 2.450 2.425 2.475 286,000 695,050 2.4302 0.296 0.296 0.299 0.296 0.302 2,341,907 0.2968 -3.00%
1996-11-13 0 2.500 2.500 2.525 2.475 2.550 1,338,000 3,354,950 2.5074 0.305 0.305 0.308 0.302 0.311 10,956,195 0.3062 1.01%
1996-11-12 0 2.475 2.450 2.475 2.400 2.475 3,100,000 7,536,500 2.4311 0.302 0.299 0.302 0.293 0.302 25,384,308 0.2969 0.00%
1996-11-11 0 2.475 2.450 2.475 2.450 2.475 340,000 833,750 2.4522 0.302 0.299 0.302 0.299 0.302 2,784,085 0.2995 0.00%
1996-11-08 0 2.475 2.450 2.475 2.400 2.525 834,000 2,050,200 2.4583 0.302 0.299 0.302 0.293 0.308 6,829,198 0.3002 -2.94%
1996-11-07 0 2.550 2.525 2.550 2.525 2.550 1,234,000 3,137,050 2.5422 0.311 0.308 0.311 0.308 0.311 10,104,592 0.3105 0.99%
1996-11-06 0 2.525 2.500 2.525 2.500 2.550 750,000 1,887,000 2.5160 0.308 0.305 0.308 0.305 0.311 6,141,365 0.3073 -1.94%
1996-11-05 0 2.575 2.550 2.575 2.500 2.575 862,000 2,189,000 2.5394 0.314 0.311 0.314 0.305 0.314 7,058,475 0.3101 3.00%
1996-11-04 0 2.500 2.500 2.525 2.500 2.525 570,000 1,428,250 2.5057 0.305 0.305 0.308 0.305 0.308 4,667,437 0.3060 -0.99%
1996-11-01 0 2.525 2.525 2.550 2.525 2.550 374,000 950,550 2.5416 0.308 0.308 0.311 0.308 0.311 3,062,494 0.3104 -1.94%
1996-10-31 0 2.575 2.550 2.575 2.525 2.600 500,000 1,279,250 2.5585 0.314 0.311 0.314 0.308 0.318 4,094,243 0.3125 0.98%
1996-10-30 0 2.550 2.525 2.575 2.550 2.575 450,000 1,149,750 2.5550 0.311 0.308 0.314 0.311 0.314 3,684,819 0.3120 -0.97%
1996-10-29 0 2.575 2.550 2.575 2.550 2.600 446,000 1,148,050 2.5741 0.314 0.311 0.314 0.311 0.318 3,652,065 0.3144 -0.96%
1996-10-28 0 2.600 2.575 2.600 2.575 2.650 3,524,000 9,011,750 2.5573 0.318 0.314 0.318 0.314 0.324 28,856,227 0.3123 0.97%
1996-10-25 0 2.575 2.550 2.575 2.525 2.575 534,000 1,363,300 2.5530 0.314 0.311 0.314 0.308 0.314 4,372,652 0.3118 0.00%
1996-10-24 0 2.575 2.550 2.575 2.525 2.575 835,200 2,135,730 2.5571 0.314 0.311 0.314 0.308 0.314 6,839,024 0.3123 0.00%
1996-10-23 0 2.575 2.575 2.600 2.550 2.575 268,000 689,550 2.5729 0.314 0.314 0.318 0.311 0.314 2,194,514 0.3142 -0.96%
1996-10-22 0 2.600 2.575 2.600 2.575 2.600 314,000 816,150 2.5992 0.318 0.314 0.318 0.314 0.318 2,571,185 0.3174 -0.95%
1996-10-18 0 2.625 2.600 2.625 2.550 2.625 701,000 1,826,700 2.6058 0.321 0.318 0.321 0.311 0.321 5,740,129 0.3182 2.94%
1996-10-17 0 2.550 2.525 2.550 2.525 2.575 1,182,000 2,997,800 2.5362 0.311 0.308 0.311 0.308 0.314 9,678,791 0.3097 -0.97%
1996-10-16 0 2.575 2.550 2.575 2.550 2.600 1,303,000 3,347,300 2.5689 0.314 0.311 0.314 0.311 0.318 10,669,598 0.3137 -1.90%
1996-10-15 0 2.625 2.600 2.625 2.575 2.650 3,708,800 9,617,330 2.5931 0.321 0.318 0.321 0.314 0.324 30,369,459 0.3167 0.96%
1996-10-14 0 2.600 2.600 2.625 2.450 2.650 8,472,000 21,867,600 2.5812 0.318 0.318 0.321 0.299 0.324 69,372,858 0.3152 5.05%
1996-10-11 0 2.475 2.450 2.475 2.425 2.475 208,000 512,050 2.4618 0.302 0.299 0.302 0.296 0.302 1,703,205 0.3006 -1.00%
1996-10-10 0 2.500 2.475 2.500 2.450 2.500 1,418,800 3,493,900 2.4626 0.305 0.302 0.305 0.299 0.305 11,617,825 0.3007 2.04%
1996-10-09 0 2.450 2.425 2.450 2.450 2.500 338,000 831,450 2.4599 0.299 0.296 0.299 0.299 0.305 2,767,708 0.3004 -2.00%
1996-10-08 0 2.500 2.475 2.500 2.400 2.525 2,534,000 6,271,500 2.4749 0.305 0.302 0.305 0.293 0.308 20,749,625 0.3022 3.09%
1996-10-07 0 2.425 2.400 2.425 2.400 2.425 680,000 1,639,250 2.4107 0.296 0.293 0.296 0.293 0.296 5,568,171 0.2944 1.04%
1996-10-04 0 2.400 2.400 2.425 2.400 2.475 1,180,000 2,870,450 2.4326 0.293 0.293 0.296 0.293 0.302 9,662,414 0.2971 -2.04%
1996-10-03 0 2.450 2.425 2.450 2.375 2.450 3,026,000 7,341,600 2.4262 0.299 0.296 0.299 0.290 0.299 24,778,360 0.2963 4.26%
1996-10-02 0 2.350 2.350 2.375 2.350 2.375 652,000 1,545,350 2.3702 0.287 0.287 0.290 0.287 0.290 5,338,893 0.2895 -2.08%
1996-10-01 0 2.400 2.350 2.375 2.350 2.400 670,000 1,584,250 2.3646 0.293 0.287 0.290 0.287 0.293 5,486,286 0.2888 0.00%
1996-09-30 0 2.400 2.375 2.400 2.350 2.400 3,528,000 8,452,750 2.3959 0.293 0.290 0.293 0.287 0.293 28,888,980 0.2926 1.05%
1996-09-27 0 2.375 2.350 2.375 2.350 2.375 262,000 622,200 2.3748 0.290 0.287 0.290 0.287 0.290 2,145,383 0.2900 -1.04%
1996-09-26 0 2.400 2.375 2.400 2.375 2.400 770,000 1,839,250 2.3886 0.293 0.290 0.293 0.290 0.293 6,305,135 0.2917 0.00%
1996-09-25 0 2.400 2.375 2.400 2.375 2.400 1,236,001 2,954,002 2.3900 0.293 0.290 0.293 0.290 0.293 10,120,978 0.2919 1.05%
1996-09-24 0 2.375 2.350 2.375 2.350 2.375 1,160,000 2,740,500 2.3625 0.290 0.287 0.290 0.287 0.290 9,498,644 0.2885 -1.04%
1996-09-23 0 2.400 2.375 2.400 2.400 2.425 1,220,000 2,931,000 2.4025 0.293 0.290 0.293 0.293 0.296 9,989,954 0.2934 0.00%
1996-09-20 0 2.400 2.375 2.400 2.400 2.400 904,000 2,169,600 2.4000 0.293 0.290 0.293 0.293 0.293 7,402,392 0.2931 -1.03%
1996-09-19 0 2.425 2.400 2.425 2.375 2.450 1,020,000 2,451,750 2.4037 0.296 0.293 0.296 0.290 0.299 8,352,256 0.2935 -1.02%
1996-09-18 0 2.450 2.425 2.450 2.425 2.475 416,000 1,017,800 2.4466 0.299 0.296 0.299 0.296 0.302 3,406,410 0.2988 -2.00%
1996-09-17 0 2.500 2.475 2.500 2.450 2.500 3,824,000 9,464,650 2.4751 0.305 0.302 0.305 0.299 0.305 31,312,772 0.3023 1.01%
1996-09-16 0 2.475 2.450 2.475 2.425 2.475 2,566,000 6,264,200 2.4412 0.302 0.299 0.302 0.296 0.302 21,011,656 0.2981 2.06%
1996-09-13 0 2.425 2.400 2.425 2.425 2.475 1,250,000 3,044,250 2.4354 0.296 0.293 0.296 0.296 0.302 10,235,608 0.2974 -2.02%
1996-09-12 0 2.475 2.450 2.475 2.375 2.475 6,726,000 16,454,100 2.4463 0.302 0.299 0.302 0.290 0.302 55,075,760 0.2988 2.06%
1996-09-11 0 2.425 2.400 2.425 2.350 2.425 2,646,000 6,276,650 2.3721 0.296 0.293 0.296 0.287 0.296 21,666,735 0.2897 2.11%
1996-09-10 0 2.375 2.350 2.375 2.325 2.400 5,140,000 12,063,000 2.3469 0.290 0.287 0.290 0.284 0.293 42,088,821 0.2866 1.06%
1996-09-09 0 2.350 2.325 2.350 2.300 2.350 1,030,000 2,385,500 2.3160 0.287 0.284 0.287 0.281 0.287 8,434,141 0.2828 1.08%
1996-09-06 0 2.325 2.300 2.325 2.325 2.325 316,000 734,700 2.3250 0.284 0.281 0.284 0.284 0.284 2,587,562 0.2839 0.00%
1996-09-05 0 2.325 2.300 2.325 2.325 2.325 330,000 767,250 2.3250 0.284 0.281 0.284 0.284 0.284 2,702,201 0.2839 0.00%
1996-09-04 0 2.325 2.300 2.350 2.275 2.325 1,216,000 2,794,400 2.2980 0.284 0.281 0.287 0.278 0.284 9,957,200 0.2806 2.20%
1996-09-03 0 2.275 2.250 2.275 2.250 2.325 390,000 891,750 2.2865 0.278 0.275 0.278 0.275 0.284 3,193,510 0.2792 -1.09%
1996-09-02 0 2.300 2.275 2.300 2.300 2.300 90,000 207,000 2.3000 0.281 0.278 0.281 0.281 0.281 736,964 0.2809 -1.08%
1996-08-30 0 2.325 2.325 2.350 2.275 2.325 428,000 982,600 2.2958 0.284 0.284 0.287 0.278 0.284 3,504,672 0.2804 0.00%
1996-08-29 0 2.325 2.325 2.350 2.300 2.325 840,000 1,937,750 2.3068 0.284 0.284 0.287 0.281 0.284 6,878,329 0.2817 0.00%
1996-08-28 0 2.325 2.325 2.350 2.325 2.350 434,000 1,018,600 2.3470 0.284 0.284 0.287 0.284 0.287 3,553,803 0.2866 -1.06%
1996-08-27 0 2.350 2.350 2.375 2.350 2.375 610,000 1,434,000 2.3508 0.287 0.287 0.290 0.287 0.290 4,994,977 0.2871 -2.08%
1996-08-23 0 2.400 2.375 2.400 2.375 2.400 330,000 785,550 2.3805 0.293 0.290 0.293 0.290 0.293 2,702,201 0.2907 1.05%
1996-08-22 0 2.375 2.350 2.400 2.325 2.400 1,045,000 2,462,575 2.3565 0.290 0.287 0.293 0.284 0.293 8,556,968 0.2878 1.98%
1996-08-21 0 2.500 2.500 2.525 2.450 2.525 2,688,400 6,666,840 2.4799 0.284 0.284 0.287 0.279 0.287 23,630,235 0.2821 0.00%
1996-08-20 0 2.500 2.475 2.500 2.475 2.500 1,158,000 2,891,450 2.4969 0.284 0.282 0.284 0.282 0.284 10,178,475 0.2841 -0.99%
1996-08-19 0 2.525 2.500 2.525 2.400 2.525 5,244,000 12,845,350 2.4495 0.287 0.284 0.287 0.273 0.287 46,093,198 0.2787 4.12%
1996-08-16 0 2.425 2.425 2.450 2.375 2.450 3,116,000 7,418,950 2.3809 0.276 0.276 0.279 0.270 0.279 27,388,712 0.2709 2.11%
1996-08-15 0 2.375 2.350 2.375 2.375 2.400 550,000 1,310,000 2.3818 0.270 0.267 0.270 0.270 0.273 4,834,336 0.2710 -1.04%
1996-08-14 0 2.400 2.400 2.425 2.400 2.425 944,000 2,268,850 2.4034 0.273 0.273 0.276 0.273 0.276 8,297,479 0.2734 -1.03%
1996-08-13 0 2.425 2.400 2.425 2.400 2.450 1,154,000 2,801,700 2.4278 0.276 0.273 0.276 0.273 0.279 10,143,316 0.2762 0.00%
1996-08-12 0 2.425 2.425 2.450 2.425 2.475 5,868,000 14,350,100 2.4455 0.276 0.276 0.279 0.276 0.282 51,577,972 0.2782 -2.02%
1996-08-09 0 2.475 2.450 2.475 2.300 2.500 4,088,000 9,831,350 2.4049 0.282 0.279 0.282 0.262 0.284 35,932,302 0.2736 6.45%
1996-08-08 0 2.325 2.300 2.325 2.300 2.325 552,000 1,277,300 2.3139 0.265 0.262 0.265 0.262 0.265 4,851,916 0.2633 0.00%
1996-08-07 0 2.325 2.300 2.325 2.300 2.350 710,000 1,649,750 2.3236 0.265 0.262 0.265 0.262 0.267 6,240,689 0.2644 -1.06%
1996-08-06 0 2.350 2.325 2.350 2.325 2.375 936,000 2,192,500 2.3424 0.267 0.265 0.267 0.265 0.270 8,227,161 0.2665 0.00%
1996-08-05 0 2.350 2.325 2.350 2.325 2.375 770,000 1,811,250 2.3523 0.267 0.265 0.267 0.265 0.270 6,768,071 0.2676 0.00%
1996-08-02 0 2.350 2.325 2.350 2.350 2.375 1,290,000 3,048,250 2.3630 0.267 0.265 0.267 0.267 0.270 11,338,716 0.2688 1.08%
1996-08-01 0 2.325 2.325 2.350 2.275 2.350 2,762,000 6,383,750 2.3113 0.265 0.265 0.267 0.259 0.267 24,277,157 0.2630 2.20%
1996-07-31 0 2.275 2.250 2.300 2.250 2.300 550,000 1,244,250 2.2623 0.259 0.256 0.262 0.256 0.262 4,834,336 0.2574 0.00%
1996-07-30 0 2.275 2.250 2.275 2.200 2.275 1,448,000 3,208,350 2.2157 0.259 0.256 0.259 0.250 0.259 12,727,489 0.2521 1.11%
1996-07-29 0 2.250 2.225 2.250 2.225 2.250 1,420,000 3,188,250 2.2452 0.256 0.253 0.256 0.253 0.256 12,481,377 0.2554 1.12%
1996-07-26 0 2.225 2.225 2.250 2.225 2.275 384,000 864,650 2.2517 0.253 0.253 0.256 0.253 0.259 3,375,246 0.2562 -2.20%
1996-07-25 0 2.275 2.250 2.275 2.200 2.275 1,926,000 4,272,200 2.2182 0.259 0.256 0.259 0.250 0.259 16,928,966 0.2524 1.11%
1996-07-24 0 2.250 2.225 2.250 2.225 2.400 2,714,000 6,265,450 2.3086 0.256 0.253 0.256 0.253 0.273 23,855,252 0.2626 -4.26%
1996-07-23 0 2.350 2.350 2.375 2.350 2.400 1,594,000 3,769,700 2.3649 0.267 0.267 0.270 0.267 0.273 14,010,785 0.2691 0.00%
1996-07-22 0 2.350 2.350 2.400 2.350 2.375 2,026,000 4,795,450 2.3670 0.267 0.267 0.273 0.267 0.270 17,807,937 0.2693 1.08%
1996-07-19 0 2.325 2.325 2.350 2.325 2.350 1,952,000 4,540,350 2.3260 0.265 0.265 0.267 0.265 0.267 17,157,499 0.2646 0.00%
1996-07-18 0 2.325 2.300 2.325 2.325 2.325 160,000 372,000 2.3250 0.265 0.262 0.265 0.265 0.265 1,406,352 0.2645 1.09%
1996-07-17 0 2.300 2.300 2.325 2.300 2.325 5,382,000 12,340,000 2.2928 0.262 0.262 0.265 0.262 0.265 47,306,177 0.2609 1.10%
1996-07-16 0 2.275 2.275 2.300 2.250 2.300 1,176,180 2,675,418 2.2747 0.259 0.259 0.262 0.256 0.262 10,338,272 0.2588 -2.15%
1996-07-15 0 2.325 2.300 2.325 2.300 2.325 696,000 1,609,100 2.3119 0.265 0.262 0.265 0.262 0.265 6,117,633 0.2630 0.00%
1996-07-12 0 2.325 2.275 2.325 2.275 2.325 1,508,000 3,459,150 2.2939 0.265 0.259 0.265 0.259 0.265 13,254,871 0.2610 -1.06%
1996-07-11 0 2.350 2.325 2.350 2.275 2.375 8,276,000 19,162,850 2.3155 0.267 0.265 0.267 0.259 0.270 72,743,575 0.2634 2.17%
1996-07-10 0 2.300 2.300 2.325 2.275 2.375 3,206,000 7,494,800 2.3377 0.262 0.262 0.265 0.259 0.270 28,179,785 0.2660 0.00%
1996-07-09 0 2.300 2.300 2.325 2.300 2.350 1,034,000 2,402,200 2.3232 0.262 0.262 0.265 0.262 0.267 9,088,552 0.2643 -1.08%
1996-07-08 0 2.325 2.300 2.325 2.250 2.325 2,708,000 6,228,300 2.3000 0.265 0.262 0.265 0.256 0.265 23,802,513 0.2617 1.09%
1996-07-05 0 2.300 2.300 2.325 2.275 2.300 9,672,000 22,067,900 2.2816 0.262 0.262 0.265 0.259 0.262 85,013,999 0.2596 1.10%
1996-07-04 0 2.275 2.250 2.275 2.250 2.275 1,622,000 3,655,500 2.2537 0.259 0.256 0.259 0.256 0.259 14,256,897 0.2564 0.00%
1996-07-03 0 2.275 2.250 2.275 2.250 2.275 348,000 786,250 2.2593 0.259 0.256 0.259 0.256 0.259 3,058,816 0.2570 0.00%
1996-07-02 0 2.275 2.275 2.300 2.275 2.325 974,000 2,235,950 2.2956 0.259 0.259 0.262 0.259 0.265 8,561,170 0.2612 0.00%
1996-07-01 0 2.275 2.250 2.275 2.275 2.275 310,800 706,930 2.2745 0.259 0.256 0.259 0.259 0.259 2,731,839 0.2588 0.00%
1996-06-28 0 2.275 2.250 2.275 2.275 2.300 622,000 1,415,550 2.2758 0.259 0.256 0.259 0.259 0.262 5,467,195 0.2589 -1.09%
1996-06-27 0 2.300 2.275 2.300 2.275 2.300 740,000 1,686,750 2.2794 0.262 0.259 0.262 0.259 0.262 6,504,380 0.2593 0.00%
1996-06-26 0 2.300 2.275 2.300 2.275 2.300 668,000 1,535,150 2.2981 0.262 0.259 0.262 0.259 0.262 5,871,521 0.2615 0.00%
1996-06-25 0 2.300 2.300 2.325 2.300 2.375 864,000 2,005,200 2.3208 0.262 0.262 0.265 0.262 0.270 7,594,303 0.2640 -1.08%
1996-06-24 0 2.325 2.325 2.350 2.275 2.375 3,588,000 8,277,800 2.3071 0.265 0.265 0.267 0.259 0.270 31,537,451 0.2625 0.00%
1996-06-21 0 2.325 2.300 2.325 2.300 2.325 1,950,000 4,471,500 2.2931 0.265 0.262 0.265 0.262 0.265 17,139,919 0.2609 1.09%
1996-06-19 0 2.300 2.275 2.300 2.250 2.300 1,102,000 2,505,050 2.2732 0.262 0.259 0.262 0.256 0.262 9,686,252 0.2586 1.10%
1996-06-18 0 2.275 2.275 2.300 2.275 2.325 864,400 1,975,930 2.2859 0.259 0.259 0.262 0.259 0.265 7,597,819 0.2601 -2.15%
1996-06-14 0 2.325 2.300 2.325 2.225 2.350 4,280,000 9,796,750 2.2890 0.265 0.262 0.265 0.253 0.267 37,619,925 0.2604 3.33%
1996-06-13 0 2.250 2.250 2.275 2.250 2.250 822,000 1,849,500 2.2500 0.256 0.256 0.259 0.256 0.256 7,225,135 0.2560 0.00%
1996-06-12 0 2.250 2.225 2.250 2.225 2.250 622,400 1,394,780 2.2410 0.256 0.253 0.256 0.253 0.256 5,470,711 0.2550 0.00%
1996-06-11 0 2.250 2.225 2.250 2.250 2.300 2,698,400 6,076,090 2.2517 0.256 0.253 0.256 0.256 0.262 23,718,132 0.2562 -2.17%
1996-06-10 0 2.300 2.275 2.300 2.275 2.325 6,272,000 14,298,600 2.2798 0.262 0.259 0.262 0.259 0.265 55,129,012 0.2594 1.10%
1996-06-07 0 2.275 2.250 2.275 2.225 2.275 3,344,000 7,536,500 2.2537 0.259 0.256 0.259 0.253 0.259 29,392,764 0.2564 0.00%
1996-06-06 0 2.275 2.250 2.275 2.225 2.300 3,210,000 7,304,050 2.2754 0.259 0.256 0.259 0.253 0.262 28,214,944 0.2589 1.11%
1996-06-05 0 2.250 2.225 2.250 2.225 2.250 740,000 1,656,000 2.2378 0.256 0.253 0.256 0.253 0.256 6,504,380 0.2546 0.00%
1996-06-04 0 2.250 2.225 2.250 2.225 2.250 1,082,000 2,424,250 2.2405 0.256 0.253 0.256 0.253 0.256 9,510,458 0.2549 1.12%
1996-06-03 0 2.225 2.225 2.250 2.200 2.250 1,202,000 2,679,250 2.2290 0.253 0.253 0.256 0.250 0.256 10,565,222 0.2536 -1.11%
1996-05-31 0 2.250 2.250 2.275 2.225 2.275 1,320,000 2,984,650 2.2611 0.256 0.256 0.259 0.253 0.259 11,602,407 0.2572 -1.10%
1996-05-30 0 2.275 2.250 2.275 2.250 2.300 3,712,000 8,379,800 2.2575 0.259 0.256 0.259 0.256 0.262 32,627,374 0.2568 1.11%
1996-05-29 0 2.250 2.225 2.250 2.150 2.275 3,936,000 8,658,250 2.1998 0.256 0.253 0.256 0.245 0.259 34,596,268 0.2503 4.65%
1996-05-28 0 2.150 2.150 2.175 2.150 2.175 380,000 821,500 2.1618 0.245 0.245 0.247 0.245 0.247 3,340,087 0.2460 -1.15%
1996-05-27 0 2.175 2.150 2.175 2.150 2.175 1,004,000 2,183,600 2.1749 0.247 0.245 0.247 0.245 0.247 8,824,861 0.2474 0.00%
1996-05-24 0 2.175 2.150 2.175 2.150 2.175 1,220,000 2,643,500 2.1668 0.247 0.245 0.247 0.245 0.247 10,723,437 0.2465 0.00%
1996-05-23 0 2.175 2.150 2.175 2.150 2.175 639,600 1,389,150 2.1719 0.247 0.245 0.247 0.245 0.247 5,621,893 0.2471 0.00%
1996-05-22 0 2.175 2.175 2.200 2.150 2.200 6,820,400 14,709,300 2.1567 0.247 0.247 0.250 0.245 0.250 59,949,285 0.2454 1.16%
1996-05-21 0 2.150 2.125 2.150 2.100 2.150 2,912,000 6,209,100 2.1322 0.245 0.242 0.245 0.239 0.245 25,595,613 0.2426 2.38%
1996-05-20 0 2.100 2.075 2.100 2.075 2.100 1,202,000 2,501,400 2.0810 0.239 0.236 0.239 0.236 0.239 10,565,222 0.2368 1.20%
1996-05-17 0 2.075 2.050 2.075 2.075 2.075 660,000 1,369,500 2.0750 0.236 0.233 0.236 0.236 0.236 5,801,203 0.2361 0.00%
1996-05-16 0 2.075 2.075 2.100 2.050 2.100 2,032,000 4,194,400 2.0642 0.236 0.236 0.239 0.233 0.239 17,860,675 0.2348 0.00%
1996-05-15 0 2.075 2.075 2.100 2.075 2.125 2,006,000 4,194,550 2.0910 0.236 0.236 0.239 0.236 0.242 17,632,143 0.2379 0.00%
1996-05-14 0 2.075 2.050 2.075 2.050 2.100 1,384,000 2,871,700 2.0749 0.236 0.233 0.236 0.233 0.239 12,164,948 0.2361 1.22%
1996-05-13 0 2.050 2.050 2.075 2.000 2.075 2,981,200 6,047,540 2.0286 0.233 0.233 0.236 0.228 0.236 26,203,860 0.2308 3.54%
1996-05-10 0 1.980 1.980 1.990 1.970 1.990 1,362,000 2,693,440 1.9776 0.225 0.225 0.226 0.224 0.226 11,971,574 0.2250 0.51%
1996-05-09 0 1.970 1.970 1.980 1.970 2.000 2,330,000 4,623,800 1.9845 0.224 0.224 0.225 0.224 0.228 20,480,006 0.2258 -1.01%
1996-05-08 0 1.990 1.980 1.990 1.980 1.990 1,574,000 3,127,860 1.9872 0.226 0.225 0.226 0.225 0.226 13,834,991 0.2261 -0.50%
1996-05-07 0 2.000 1.990 2.000 1.990 2.050 4,514,000 9,113,810 2.0190 0.228 0.226 0.228 0.226 0.233 39,676,716 0.2297 -1.23%
1996-05-06 0 2.025 2.025 2.050 1.960 2.050 8,343,200 16,655,050 1.9962 0.230 0.230 0.233 0.223 0.233 73,334,243 0.2271 2.79%
1996-05-03 0 1.970 1.960 1.970 1.950 1.970 1,356,000 2,661,260 1.9626 0.224 0.223 0.224 0.222 0.224 11,918,836 0.2233 -0.51%
1996-05-02 0 1.980 1.970 1.980 1.960 1.980 2,145,200 4,228,680 1.9712 0.225 0.224 0.225 0.223 0.225 18,855,669 0.2243 0.51%
1996-05-01 0 1.970 1.970 1.980 1.960 1.970 2,248,800 4,428,840 1.9694 0.224 0.224 0.225 0.223 0.224 19,766,282 0.2241 0.00%
1996-04-30 0 1.970 1.960 1.970 1.950 1.980 2,282,000 4,487,600 1.9665 0.224 0.223 0.224 0.222 0.225 20,058,100 0.2237 0.51%
1996-04-29 0 1.960 1.950 1.960 1.950 1.990 3,386,000 6,651,520 1.9644 0.223 0.222 0.223 0.222 0.226 29,761,932 0.2235 0.00%
1996-04-26 0 1.960 1.960 1.970 1.890 1.970 21,668,000 40,302,400 1.8600 0.223 0.223 0.224 0.215 0.224 190,455,266 0.2116 3.16%
1996-04-25 0 1.900 1.890 1.900 1.890 1.900 1,274,000 2,417,400 1.8975 0.216 0.215 0.216 0.215 0.216 11,198,081 0.2159 -0.52%
1996-04-24 0 1.910 1.900 1.910 1.900 1.910 3,054,000 5,808,760 1.9020 0.217 0.216 0.217 0.216 0.217 26,843,750 0.2164 0.53%
1996-04-23 0 1.900 1.890 1.900 1.890 1.920 6,762,000 12,641,820 1.8695 0.216 0.215 0.216 0.215 0.218 59,435,966 0.2127 0.53%
1996-04-22 0 1.890 1.880 1.890 1.850 1.890 13,766,400 25,369,044 1.8428 0.215 0.214 0.215 0.210 0.215 121,002,556 0.2097 2.16%
1996-04-19 0 1.850 1.850 1.860 1.820 1.850 8,448,000 15,296,480 1.8107 0.210 0.210 0.212 0.207 0.210 74,255,404 0.2060 1.09%
1996-04-18 0 1.830 1.820 1.830 1.810 1.830 1,180,000 2,143,960 1.8169 0.208 0.207 0.208 0.206 0.208 10,371,849 0.2067 -0.54%
1996-04-17 0 1.840 1.830 1.840 1.830 1.840 1,730,000 3,179,400 1.8378 0.209 0.208 0.209 0.208 0.209 15,206,185 0.2091 0.00%
1996-04-16 0 1.840 1.830 1.840 1.830 1.870 4,126,800 7,638,360 1.8509 0.209 0.208 0.209 0.208 0.213 36,273,343 0.2106 0.00%
1996-04-15 0 1.840 1.830 1.840 1.780 1.840 4,420,000 7,983,180 1.8061 0.209 0.208 0.209 0.203 0.209 38,850,484 0.2055 2.79%
1996-04-12 0 1.790 1.780 1.790 1.770 1.790 604,000 1,075,380 1.7804 0.204 0.203 0.204 0.201 0.204 5,308,980 0.2026 0.56%
1996-04-11 0 1.780 1.760 1.780 1.760 1.790 1,156,000 2,049,820 1.7732 0.203 0.200 0.203 0.200 0.204 10,160,896 0.2017 -1.11%
1996-04-10 0 1.800 1.790 1.800 1.790 1.810 658,000 1,185,480 1.8016 0.205 0.204 0.205 0.204 0.206 5,783,624 0.2050 0.00%
1996-04-09 0 1.800 1.800 1.810 1.760 1.820 1,420,000 2,556,100 1.8001 0.205 0.205 0.206 0.200 0.207 12,481,377 0.2048 -1.10%
1996-04-03 0 1.820 1.810 1.820 1.810 1.840 1,810,000 3,299,220 1.8228 0.207 0.206 0.207 0.206 0.209 15,909,361 0.2074 -0.55%
1996-04-02 0 1.830 1.830 1.840 1.790 1.840 2,900,000 5,232,800 1.8044 0.208 0.208 0.209 0.204 0.209 25,490,136 0.2053 2.81%
1996-04-01 0 1.780 1.780 1.790 1.770 1.790 1,006,000 1,792,240 1.7816 0.203 0.203 0.204 0.201 0.204 8,842,440 0.2027 -1.11%
1996-03-29 0 1.800 1.790 1.800 1.780 1.810 5,024,000 9,038,820 1.7991 0.205 0.204 0.205 0.203 0.206 44,159,464 0.2047 0.56%
1996-03-28 0 1.790 1.780 1.790 1.780 1.790 2,902,000 5,155,160 1.7764 0.204 0.203 0.204 0.203 0.204 25,507,716 0.2021 1.13%
1996-03-27 0 1.770 1.770 1.780 1.730 1.780 1,422,000 2,489,540 1.7507 0.201 0.201 0.203 0.197 0.203 12,498,956 0.1992 1.14%
1996-03-26 0 1.750 1.740 1.760 1.730 1.800 2,420,000 4,273,280 1.7658 0.199 0.198 0.200 0.197 0.205 21,271,079 0.2009 -2.23%
1996-03-25 0 1.790 1.780 1.800 1.780 1.790 2,154,400 3,844,120 1.7843 0.204 0.203 0.205 0.203 0.204 18,936,534 0.2030 1.13%
1996-03-22 0 1.770 1.760 1.770 1.760 1.780 1,112,000 1,967,720 1.7695 0.201 0.200 0.201 0.200 0.203 9,774,149 0.2013 -0.56%
1996-03-21 0 1.780 1.770 1.780 1.750 1.780 1,528,000 2,692,000 1.7618 0.203 0.201 0.203 0.199 0.203 13,430,665 0.2004 1.14%
1996-03-20 0 1.760 1.750 1.760 1.750 1.770 2,238,000 3,860,620 1.7250 0.200 0.199 0.200 0.199 0.201 19,671,353 0.1963 0.00%
1996-03-19 0 1.760 1.750 1.760 1.750 1.770 1,090,000 1,912,700 1.7548 0.200 0.199 0.200 0.199 0.201 9,580,775 0.1996 1.15%
1996-03-18 0 1.740 1.700 1.740 1.700 1.740 584,000 998,100 1.7091 0.198 0.193 0.198 0.193 0.198 5,133,186 0.1944 -0.57%
1996-03-15 0 1.750 1.730 1.750 1.750 1.750 38,000 66,500 1.7500 0.199 0.197 0.199 0.199 0.199 334,009 0.1991 0.57%
1996-03-14 0 1.740 1.700 1.740 1.710 1.740 574,000 987,480 1.7203 0.198 0.193 0.198 0.195 0.198 5,045,289 0.1957 0.58%
1996-03-13 0 1.730 1.670 1.730 1.670 1.730 746,000 1,255,420 1.6829 0.197 0.190 0.197 0.190 0.197 6,557,118 0.1915 0.00%
1996-03-12 0 1.730 1.690 1.740 1.690 1.730 2,226,000 3,797,280 1.7059 0.197 0.192 0.198 0.192 0.197 19,565,877 0.1941 1.76%
1996-03-11 0 1.700 1.690 1.700 1.680 1.750 3,658,000 6,247,500 1.7079 0.193 0.192 0.193 0.191 0.199 32,152,730 0.1943 -6.08%
1996-03-08 0 1.810 1.800 1.810 1.810 1.820 340,000 616,700 1.8138 0.206 0.205 0.206 0.206 0.207 2,988,499 0.2064 -1.09%
1996-03-07 0 1.830 1.800 1.830 1.800 1.830 1,030,000 1,870,660 1.8162 0.208 0.205 0.208 0.205 0.208 9,053,393 0.2066 0.00%
1996-03-06 0 1.830 1.820 1.840 1.820 1.870 3,499,600 6,462,824 1.8467 0.208 0.207 0.209 0.207 0.213 30,760,442 0.2101 0.00%
1996-03-05 0 1.830 1.820 1.830 1.810 1.830 2,232,000 4,058,960 1.8185 0.208 0.207 0.208 0.206 0.208 19,618,615 0.2069 0.55%
1996-03-04 0 1.820 1.810 1.820 1.810 1.820 608,000 1,105,540 1.8183 0.207 0.206 0.207 0.206 0.207 5,344,139 0.2069 0.00%
1996-03-01 0 1.820 1.810 1.820 1.800 1.840 1,064,000 1,929,440 1.8134 0.207 0.206 0.207 0.205 0.209 9,352,243 0.2063 0.55%
1996-02-29 0 1.810 1.800 1.810 1.800 1.830 1,994,800 3,612,044 1.8107 0.206 0.205 0.206 0.205 0.208 17,533,698 0.2060 -1.09%
1996-02-28 0 1.830 1.820 1.830 1.820 1.840 900,000 1,646,600 1.8296 0.208 0.207 0.208 0.207 0.209 7,910,732 0.2081 0.55%
1996-02-27 0 1.820 1.810 1.820 1.810 1.830 934,000 1,694,640 1.8144 0.207 0.206 0.207 0.206 0.208 8,209,582 0.2064 1.11%
1996-02-26 0 1.800 1.790 1.800 1.790 1.810 1,020,000 1,831,200 1.7953 0.205 0.204 0.205 0.204 0.206 8,965,496 0.2042 1.69%
1996-02-23 0 1.770 1.770 1.790 1.770 1.800 620,000 1,106,100 1.7840 0.201 0.201 0.204 0.201 0.205 5,449,615 0.2030 -1.12%
1996-02-22 0 1.790 1.800 1.810 1.790 1.790 210,000 375,900 1.7900 0.204 0.205 0.206 0.204 0.204 1,845,837 0.2036 -1.65%
1996-02-16 0 1.820 1.810 1.820 1.820 1.850 944,000 1,723,620 1.8259 0.207 0.206 0.207 0.207 0.210 8,297,479 0.2077 -0.55%
1996-02-15 0 1.830 1.820 1.840 1.820 1.860 2,037,600 3,706,136 1.8189 0.208 0.207 0.209 0.207 0.212 17,909,897 0.2069 0.55%
1996-02-14 0 1.820 1.830 1.840 1.780 1.840 5,070,000 9,183,740 1.8114 0.207 0.208 0.209 0.203 0.209 44,563,790 0.2061 2.82%
1996-02-13 0 1.770 1.770 1.780 1.770 1.780 1,850,800 3,279,968 1.7722 0.201 0.201 0.203 0.201 0.203 16,267,981 0.2016 0.00%
1996-02-12 0 1.770 1.770 1.780 1.770 1.770 1,365,600 2,417,016 1.7699 0.201 0.201 0.203 0.201 0.201 12,003,217 0.2014 -0.56%
1996-02-09 0 1.780 1.780 1.790 1.780 1.790 1,308,000 2,335,800 1.7858 0.203 0.203 0.204 0.203 0.204 11,496,930 0.2032 0.00%
1996-02-08 0 1.780 1.780 1.790 1.780 1.790 1,073,200 1,912,632 1.7822 0.203 0.203 0.204 0.203 0.204 9,433,108 0.2028 -0.56%
1996-02-07 0 1.790 1.780 1.790 1.780 1.790 555,600 989,932 1.7817 0.204 0.203 0.204 0.203 0.204 4,883,559 0.2027 0.00%
1996-02-06 0 1.790 1.790 1.800 1.780 1.800 7,976,800 14,267,516 1.7886 0.204 0.204 0.205 0.203 0.205 70,113,696 0.2035 0.56%
1996-02-05 0 1.780 1.780 1.790 1.780 1.820 4,756,000 8,524,760 1.7924 0.203 0.203 0.204 0.203 0.207 41,803,823 0.2039 -1.66%
1996-02-02 0 1.810 1.800 1.810 1.800 1.820 3,616,000 6,561,860 1.8147 0.206 0.205 0.206 0.205 0.207 31,783,563 0.2065 0.56%
1996-02-01 0 1.800 1.800 1.810 1.800 1.820 2,628,000 4,755,160 1.8094 0.205 0.205 0.206 0.205 0.207 23,099,337 0.2059 -1.10%
1996-01-31 0 1.820 1.810 1.820 1.800 1.850 1,650,000 2,997,340 1.8166 0.207 0.206 0.207 0.205 0.210 14,503,009 0.2067 0.55%
1996-01-30 0 1.810 1.810 1.820 1.800 1.820 1,544,000 2,800,740 1.8140 0.206 0.206 0.207 0.205 0.207 13,571,300 0.2064 0.00%
1996-01-29 0 1.810 1.810 1.830 1.810 1.840 2,616,000 4,787,800 1.8302 0.206 0.206 0.208 0.206 0.209 22,993,861 0.2082 -1.63%
1996-01-26 0 1.840 1.830 1.840 1.770 1.850 5,742,000 10,295,520 1.7930 0.209 0.208 0.209 0.201 0.210 50,470,470 0.2040 2.79%
1996-01-25 0 1.790 1.780 1.790 1.760 1.800 3,726,000 6,626,360 1.7784 0.204 0.203 0.204 0.200 0.205 32,750,430 0.2023 0.56%
1996-01-24 0 1.780 1.770 1.780 1.730 1.790 14,714,000 25,678,480 1.7452 0.203 0.201 0.203 0.197 0.204 129,331,678 0.1985 2.89%
1996-01-23 0 1.730 1.720 1.730 1.700 1.750 2,020,000 3,483,280 1.7244 0.197 0.196 0.197 0.193 0.199 17,755,198 0.1962 1.76%
1996-01-22 0 1.700 1.700 1.710 1.700 1.730 1,542,000 2,638,260 1.7109 0.193 0.193 0.195 0.193 0.197 13,553,721 0.1947 -1.16%
1996-01-19 0 1.720 1.710 1.720 1.690 1.720 4,434,000 7,532,440 1.6988 0.196 0.195 0.196 0.192 0.196 38,973,539 0.1933 1.78%
1996-01-18 0 1.690 1.680 1.690 1.670 1.710 2,414,000 4,095,220 1.6964 0.192 0.191 0.192 0.190 0.195 21,218,341 0.1930 0.60%
1996-01-17 0 1.680 1.670 1.680 1.640 1.690 11,594,000 19,397,660 1.6731 0.191 0.190 0.191 0.187 0.192 101,907,807 0.1903 2.44%
1996-01-16 0 1.640 1.630 1.640 1.560 1.640 7,264,000 11,618,600 1.5995 0.187 0.185 0.187 0.177 0.187 63,848,396 0.1820 7.19%
1996-01-15 0 1.530 1.520 1.560 1.480 1.570 11,626,000 16,566,960 1.4250 0.174 0.173 0.177 0.168 0.179 102,189,077 0.1621 2.68%
1996-01-12 0 1.490 1.430 1.490 1.440 1.510 350,000 522,500 1.4929 0.170 0.163 0.170 0.164 0.172 3,076,396 0.1698 0.00%
1996-01-11 0 1.490 1.490 1.500 1.480 1.510 466,000 698,140 1.4982 0.170 0.170 0.171 0.168 0.172 4,096,001 0.1704 1.02%
1996-01-10 0 1.500 1.480 1.510 1.470 1.510 1,130,000 1,689,280 1.4949 0.168 0.166 0.169 0.164 0.169 10,100,709 0.1672 -1.32%
1996-01-09 0 1.520 1.510 1.520 1.510 1.520 232,000 350,920 1.5126 0.170 0.169 0.170 0.169 0.170 2,073,774 0.1692 1.33%
1996-01-08 0 1.500 1.470 1.500 1.470 1.520 880,000 1,308,700 1.4872 0.168 0.164 0.168 0.164 0.170 7,866,039 0.1664 -3.23%
1996-01-05 0 1.550 1.550 1.570 1.460 1.550 136,000 208,220 1.5310 0.173 0.173 0.176 0.163 0.173 1,215,661 0.1713 4.03%
1996-01-04 0 1.490 1.490 1.500 1.460 1.480 274,800 404,040 1.4703 0.167 0.167 0.168 0.163 0.166 2,456,349 0.1645 2.76%
1996-01-03 0 1.450 1.440 1.470 1.440 1.450 42,000 60,880 1.4495 0.162 0.161 0.164 0.161 0.162 375,425 0.1622 -1.36%
1996-01-02 0 1.470 - 1.470 - - 0 0 - 0.164 - 0.164 - - 0 - 0.00%
1995-12-29 0 1.470 1.460 1.470 1.470 1.470 120,000 176,400 1.4700 0.164 0.163 0.164 0.164 0.164 1,072,642 0.1645 -0.68%
1995-12-28 0 1.480 1.460 1.480 1.440 1.480 1,100,000 1,616,000 1.4691 0.166 0.163 0.166 0.161 0.166 9,832,548 0.1644 1.37%
1995-12-27 0 1.460 - 1.470 1.460 1.460 210,000 306,600 1.4600 0.163 - 0.164 0.163 0.163 1,877,123 0.1633 -0.68%
1995-12-22 0 1.470 1.470 1.480 1.440 1.480 222,000 323,020 1.4550 0.164 0.164 0.166 0.161 0.166 1,984,387 0.1628 -1.34%
1995-12-21 0 1.490 1.480 1.490 1.460 1.490 620,000 912,700 1.4721 0.167 0.166 0.167 0.163 0.167 5,541,982 0.1647 0.00%
1995-12-20 0 1.490 1.490 1.500 1.460 1.530 2,194,000 3,278,300 1.4942 0.167 0.167 0.168 0.163 0.171 19,611,464 0.1672 -0.67%
1995-12-19 0 1.500 1.500 - 1.480 1.500 980,000 1,462,300 1.4921 0.168 0.168 - 0.166 0.168 8,759,907 0.1669 2.04%
1995-12-18 0 1.470 1.470 1.480 1.450 1.470 44,000 64,280 1.4609 0.164 0.164 0.166 0.162 0.164 393,302 0.1634 -1.34%
1995-12-15 0 1.490 1.480 1.490 1.460 1.500 332,000 490,500 1.4774 0.167 0.166 0.167 0.163 0.168 2,967,642 0.1653 -1.32%
1995-12-14 0 1.510 1.480 1.510 - - 0 0 - 0.169 0.166 0.169 - - 0 - -0.66%
1995-12-13 0 1.520 1.510 1.520 1.470 1.520 210,000 317,200 1.5105 0.170 0.169 0.170 0.164 0.170 1,877,123 0.1690 0.66%
1995-12-12 0 1.510 1.510 1.520 1.460 1.510 320,000 475,040 1.4845 0.169 0.169 0.170 0.163 0.169 2,860,378 0.1661 1.34%
1995-12-11 0 1.490 1.490 1.500 1.490 1.500 250,000 374,000 1.4960 0.167 0.167 0.168 0.167 0.168 2,234,670 0.1674 -2.61%
1995-12-08 0 1.530 1.530 1.540 1.500 1.530 382,000 577,920 1.5129 0.171 0.171 0.172 0.168 0.171 3,414,576 0.1693 0.66%
1995-12-07 0 1.520 1.510 1.530 1.460 1.520 338,000 507,480 1.5014 0.170 0.169 0.171 0.163 0.170 3,021,274 0.1680 0.00%
1995-12-06 0 1.520 1.520 1.530 1.460 1.570 3,494,000 5,354,680 1.5325 0.170 0.170 0.171 0.163 0.176 31,231,748 0.1714 1.33%
1995-12-05 0 1.500 1.490 1.510 1.450 1.510 3,306,000 4,895,860 1.4809 0.168 0.167 0.169 0.162 0.169 29,551,277 0.1657 4.17%
1995-12-04 0 1.440 1.440 1.450 1.420 1.440 328,000 467,360 1.4249 0.161 0.161 0.162 0.159 0.161 2,931,887 0.1594 3.60%
1995-12-01 0 1.390 1.380 1.420 1.380 1.390 240,000 332,200 1.3842 0.156 0.154 0.159 0.154 0.156 2,145,283 0.1549 0.72%
1995-11-30 0 1.380 1.380 1.400 1.380 1.380 100,000 138,000 1.3800 0.154 0.154 0.157 0.154 0.154 893,868 0.1544 1.47%
1995-11-29 0 1.360 1.350 1.420 1.360 1.360 20,000 27,200 1.3600 0.152 0.151 0.159 0.152 0.152 178,774 0.1521 -5.56%
1995-11-28 0 1.440 1.380 1.440 1.360 1.440 180,000 249,600 1.3867 0.161 0.154 0.161 0.152 0.161 1,608,962 0.1551 5.88%
1995-11-27 0 1.360 - 1.390 - - 0 0 - 0.152 - 0.156 - - 0 - 0.00%
1995-11-24 0 1.360 1.360 1.430 1.320 1.350 44,000 59,280 1.3473 0.152 0.152 0.160 0.148 0.151 393,302 0.1507 2.26%
1995-11-23 0 1.330 1.330 1.430 1.320 1.390 84,000 112,180 1.3355 0.149 0.149 0.160 0.148 0.156 750,849 0.1494 0.76%
1995-11-22 0 1.320 1.320 1.390 1.320 1.360 44,000 58,880 1.3382 0.148 0.148 0.156 0.148 0.152 393,302 0.1497 -5.71%
1995-11-21 0 1.400 1.360 1.420 1.350 1.400 130,000 178,600 1.3738 0.157 0.152 0.159 0.151 0.157 1,162,028 0.1537 -2.10%
1995-11-20 0 1.430 - 1.430 - - 0 0 - 0.160 - 0.160 - - 0 - -0.69%
1995-11-17 0 1.440 - 1.440 - - 0 0 - 0.161 - 0.161 - - 0 - 0.00%
1995-11-16 0 1.440 - 1.440 - - 0 0 - 0.161 - 0.161 - - 0 - -0.69%
1995-11-15 0 1.450 - 1.450 - - 0 0 - 0.162 - 0.162 - - 0 - 0.00%
1995-11-14 0 1.450 - 1.450 - - 0 0 - 0.162 - 0.162 - - 0 - 0.00%
1995-11-13 0 1.450 - 1.450 - - 0 0 - 0.162 - 0.162 - - 0 - 0.00%
1995-11-10 0 1.450 - 1.460 1.450 1.450 300,000 435,000 1.4500 0.162 - 0.163 0.162 0.162 2,681,604 0.1622 -0.68%
1995-11-09 0 1.460 - 1.460 - - 0 0 - 0.163 - 0.163 - - 0 - -0.68%
1995-11-08 0 1.470 - 1.470 - - 0 0 - 0.164 - 0.164 - - 0 - -0.68%
1995-11-07 0 1.480 1.420 1.480 1.480 1.480 2,000 2,960 1.4800 0.166 0.159 0.166 0.166 0.166 17,877 0.1656 2.78%
1995-11-06 0 1.440 1.410 1.440 - - 0 0 - 0.161 0.158 0.161 - - 0 - 0.00%
1995-11-03 0 1.440 1.450 1.480 1.440 1.450 154,000 223,260 1.4497 0.161 0.162 0.166 0.161 0.162 1,376,557 0.1622 -0.69%
1995-11-02 0 1.450 - 1.450 - - 0 0 - 0.162 - 0.162 - - 0 - 0.00%
1995-10-31 0 1.450 - 1.480 - - 0 0 - 0.162 - 0.166 - - 0 - 0.00%
1995-10-30 0 1.450 1.420 1.450 1.420 1.450 190,000 272,200 1.4326 0.162 0.159 0.162 0.159 0.162 1,698,349 0.1603 1.40%
1995-10-27 0 1.430 1.410 1.450 - - 0 0 - 0.160 0.158 0.162 - - 0 - 0.00%
1995-10-26 0 1.430 1.420 1.500 1.420 1.430 80,000 114,100 1.4263 0.160 0.159 0.168 0.159 0.160 715,094 0.1596 0.70%
1995-10-25 0 1.420 1.420 1.440 1.420 1.420 30,000 42,600 1.4200 0.159 0.159 0.161 0.159 0.159 268,160 0.1589 -2.07%
1995-10-24 0 1.450 1.450 1.480 1.450 1.450 62,000 90,860 1.4655 0.162 0.162 0.166 0.162 0.162 554,198 0.1639 1.40%
1995-10-23 0 1.430 1.430 1.510 1.420 1.450 140,000 200,200 1.4300 0.160 0.160 0.169 0.159 0.162 1,251,415 0.1600 -1.38%
1995-10-20 0 1.450 1.450 1.500 1.450 1.450 50,000 72,500 1.4500 0.162 0.162 0.168 0.162 0.162 446,934 0.1622 -2.03%
1995-10-19 0 1.480 1.460 1.510 1.460 1.480 146,000 213,660 1.4634 0.166 0.163 0.169 0.163 0.166 1,305,047 0.1637 0.68%
1995-10-18 0 1.470 1.470 1.490 1.470 1.490 90,000 132,780 1.4753 0.164 0.164 0.167 0.164 0.167 804,481 0.1651 0.68%
1995-10-17 0 1.460 1.460 1.510 1.460 1.550 260,000 392,700 1.5104 0.163 0.163 0.169 0.163 0.173 2,324,057 0.1690 -1.35%
1995-10-16 0 1.480 1.460 1.480 1.480 1.480 70,000 103,600 1.4800 0.166 0.163 0.166 0.166 0.166 625,708 0.1656 -0.67%
1995-10-13 0 1.490 1.480 1.520 1.480 1.520 60,000 90,200 1.5033 0.167 0.166 0.170 0.166 0.170 536,321 0.1682 0.00%
1995-10-12 0 1.490 1.490 1.500 1.490 1.540 402,000 606,300 1.5082 0.167 0.167 0.168 0.167 0.172 3,593,349 0.1687 0.68%
1995-10-11 0 1.480 1.480 1.540 1.480 1.600 1,534,000 2,350,080 1.5320 0.166 0.166 0.172 0.166 0.179 13,711,935 0.1714 -5.13%
1995-10-10 0 1.560 1.550 1.560 1.520 1.590 1,100,000 1,713,120 1.5574 0.175 0.173 0.175 0.170 0.178 9,832,548 0.1742 0.65%
1995-10-09 0 1.550 1.540 1.560 1.480 1.620 3,998,000 6,321,520 1.5812 0.173 0.172 0.175 0.166 0.181 35,736,843 0.1769 3.33%
1995-10-06 0 1.500 1.500 1.510 1.380 1.510 4,580,000 6,647,740 1.4515 0.168 0.168 0.169 0.154 0.169 40,939,155 0.1624 8.70%
1995-10-05 0 1.380 1.380 1.400 1.380 1.380 50,000 69,000 1.3800 0.154 0.154 0.157 0.154 0.154 446,934 0.1544 -1.43%
1995-10-04 0 1.400 1.400 1.410 1.370 1.400 422,000 585,260 1.3869 0.157 0.157 0.158 0.153 0.157 3,772,123 0.1552 0.72%
1995-10-03 0 1.390 1.390 1.400 1.360 1.390 310,000 422,600 1.3632 0.156 0.156 0.157 0.152 0.156 2,770,991 0.1525 2.21%
1995-10-02 0 1.360 1.360 1.390 1.360 1.410 134,000 185,640 1.3854 0.152 0.152 0.156 0.152 0.158 1,197,783 0.1550 -1.45%
1995-09-29 0 1.380 1.380 1.400 1.380 1.390 80,000 111,100 1.3888 0.154 0.154 0.157 0.154 0.156 715,094 0.1554 -1.43%
1995-09-28 0 1.400 1.390 1.400 1.400 1.420 150,000 211,000 1.4067 0.157 0.156 0.157 0.157 0.159 1,340,802 0.1574 -1.41%
1995-09-27 0 1.420 1.400 1.420 1.400 1.420 260,000 367,500 1.4135 0.159 0.157 0.159 0.157 0.159 2,324,057 0.1581 1.43%
1995-09-26 0 1.400 1.400 1.430 1.400 1.410 80,000 112,200 1.4025 0.157 0.157 0.160 0.157 0.158 715,094 0.1569 0.00%
1995-09-25 0 1.400 1.400 1.420 1.360 1.430 1,530,000 2,133,660 1.3945 0.157 0.157 0.159 0.152 0.160 13,676,181 0.1560 -0.71%
1995-09-22 0 1.410 1.400 1.410 1.380 1.410 208,000 292,100 1.4043 0.158 0.157 0.158 0.154 0.158 1,859,245 0.1571 0.71%
1995-09-21 0 1.400 1.400 1.420 1.400 1.410 240,000 336,500 1.4021 0.157 0.157 0.159 0.157 0.158 2,145,283 0.1569 -2.10%
1995-09-20 0 1.430 1.420 1.440 1.360 1.470 926,000 1,311,820 1.4167 0.160 0.159 0.161 0.152 0.164 8,277,218 0.1585 2.14%
1995-09-19 0 1.400 1.390 1.420 1.400 1.400 70,000 98,000 1.4000 0.157 0.156 0.159 0.157 0.157 625,708 0.1566 -1.41%
1995-09-18 0 1.420 1.420 1.440 1.420 1.450 390,000 557,900 1.4305 0.159 0.159 0.161 0.159 0.162 3,486,085 0.1600 -0.70%
1995-09-15 0 1.430 1.430 1.450 1.430 1.460 460,000 663,900 1.4433 0.160 0.160 0.162 0.160 0.163 4,111,793 0.1615 -2.72%
1995-09-14 0 1.470 1.450 1.470 1.460 1.480 140,000 205,300 1.4664 0.164 0.162 0.164 0.163 0.166 1,251,415 0.1641 -0.68%
1995-09-13 0 1.480 1.450 1.480 1.480 1.490 200,000 296,100 1.4805 0.166 0.162 0.166 0.166 0.167 1,787,736 0.1656 0.00%
1995-09-12 0 1.480 1.480 1.490 1.480 1.520 1,818,000 2,687,120 1.4781 0.166 0.166 0.167 0.166 0.170 16,250,521 0.1654 0.68%
1995-09-11 0 1.470 1.460 1.480 1.400 1.470 228,000 325,940 1.4296 0.164 0.163 0.166 0.157 0.164 2,038,019 0.1599 2.80%
1995-09-08 0 1.430 1.420 1.450 1.430 1.450 242,000 348,580 1.4404 0.160 0.159 0.162 0.160 0.162 2,163,161 0.1611 -0.69%
1995-09-07 0 1.440 1.440 1.470 1.420 1.480 274,000 399,000 1.4562 0.161 0.161 0.164 0.159 0.166 2,449,198 0.1629 1.41%
1995-09-06 0 1.420 1.420 1.450 1.410 1.480 396,000 571,520 1.4432 0.159 0.159 0.162 0.158 0.166 3,539,717 0.1615 0.00%
1995-09-05 0 1.420 1.410 1.430 1.410 1.420 224,000 317,580 1.4178 0.159 0.158 0.160 0.158 0.159 2,002,264 0.1586 0.71%
1995-09-04 0 1.410 1.380 1.410 1.410 1.420 46,000 65,280 1.4191 0.158 0.154 0.158 0.158 0.159 411,179 0.1588 0.00%
1995-09-01 0 1.410 1.460 1.480 1.400 1.450 380,000 537,100 1.4134 0.158 0.163 0.166 0.157 0.162 3,396,698 0.1581 0.71%
1995-08-31 0 1.400 1.400 1.420 1.400 1.450 304,000 432,300 1.4220 0.157 0.157 0.159 0.157 0.162 2,717,359 0.1591 -2.78%
1995-08-30 0 1.440 1.390 1.440 1.390 1.450 940,000 1,340,300 1.4259 0.161 0.156 0.161 0.156 0.162 8,402,359 0.1595 -0.69%
1995-08-29 0 1.450 1.450 1.460 1.450 1.500 346,000 507,200 1.4659 0.162 0.162 0.163 0.162 0.168 3,092,783 0.1640 -0.68%
1995-08-25 0 1.460 1.450 1.520 1.460 1.460 50,000 73,000 1.4600 0.163 0.162 0.170 0.163 0.163 446,934 0.1633 -0.68%
1995-08-24 0 1.470 1.470 1.500 1.470 1.500 696,000 1,030,920 1.4812 0.164 0.164 0.168 0.164 0.168 6,221,321 0.1657 -2.65%
1995-08-23 0 1.510 1.500 1.520 1.500 1.530 314,000 473,740 1.5087 0.169 0.168 0.170 0.168 0.171 2,806,746 0.1688 0.00%
1995-08-22 0 1.510 1.500 1.510 1.510 1.520 296,000 447,160 1.5107 0.169 0.168 0.169 0.169 0.170 2,645,849 0.1690 -2.58%
1995-08-21 0 1.550 1.540 1.570 1.480 1.550 1,466,000 2,197,520 1.4990 0.173 0.172 0.176 0.166 0.173 13,104,105 0.1677 1.97%
1995-08-18 0 1.520 1.520 1.530 1.520 1.560 152,000 234,140 1.5404 0.170 0.170 0.171 0.170 0.175 1,358,679 0.1723 -2.56%
1995-08-17 0 1.560 1.560 1.570 1.530 1.640 870,000 1,366,660 1.5709 0.175 0.175 0.176 0.171 0.183 7,776,652 0.1757 4.00%
1995-08-16 0 1.500 1.500 1.530 1.500 1.530 390,000 588,100 1.5079 0.168 0.168 0.171 0.168 0.171 3,486,085 0.1687 -1.32%
1995-08-15 0 1.520 1.520 1.530 1.520 1.580 442,000 678,060 1.5341 0.170 0.170 0.171 0.170 0.177 3,950,897 0.1716 -2.56%
1995-08-14 0 1.560 1.520 1.560 1.520 1.600 514,000 795,000 1.5467 0.175 0.170 0.175 0.170 0.179 4,594,482 0.1730 0.65%
1995-08-11 0 1.550 1.540 1.550 1.500 1.560 1,092,000 1,673,460 1.5325 0.173 0.172 0.173 0.168 0.175 9,761,039 0.1714 1.97%
1995-08-10 0 1.520 1.520 1.540 1.520 1.580 924,000 1,451,280 1.5706 0.170 0.170 0.172 0.170 0.177 8,259,340 0.1757 -3.80%
1995-08-09 0 1.580 1.580 1.590 1.560 1.590 814,000 1,278,700 1.5709 0.177 0.177 0.178 0.175 0.178 7,276,086 0.1757 0.64%
1995-08-08 0 1.570 1.570 1.580 1.570 1.620 1,894,000 2,998,580 1.5832 0.176 0.176 0.177 0.176 0.181 16,929,860 0.1771 -3.68%
1995-08-07 0 1.630 1.610 1.630 1.630 1.670 1,250,000 2,058,260 1.6466 0.182 0.180 0.182 0.182 0.187 11,173,350 0.1842 -0.61%
1995-08-04 0 1.640 1.630 1.640 1.540 1.670 3,860,000 6,295,880 1.6311 0.183 0.182 0.183 0.172 0.187 34,503,305 0.1825 6.49%
1995-08-03 0 1.540 1.530 1.540 1.530 1.620 1,926,000 3,042,780 1.5798 0.172 0.171 0.172 0.171 0.181 17,215,898 0.1767 -4.35%
1995-08-02 0 1.650 1.650 1.660 1.620 1.680 1,226,000 2,008,380 1.6382 0.180 0.180 0.181 0.177 0.183 11,231,091 0.1788 1.23%
1995-08-01 0 1.630 1.610 1.630 1.610 1.630 540,000 876,200 1.6226 0.178 0.176 0.178 0.176 0.178 4,946,810 0.1771 0.00%
1995-07-31 0 1.630 1.630 1.640 1.630 1.670 554,000 915,260 1.6521 0.178 0.178 0.179 0.178 0.182 5,075,061 0.1803 -1.81%
1995-07-28 0 1.660 1.660 1.670 1.650 1.720 1,245,600 2,095,440 1.6823 0.181 0.181 0.182 0.180 0.188 11,410,642 0.1836 -0.60%
1995-07-27 0 1.670 1.670 1.680 1.580 1.680 454,000 750,240 1.6525 0.182 0.182 0.183 0.172 0.183 4,158,985 0.1804 3.09%
1995-07-26 0 1.620 1.600 1.620 1.590 1.680 1,840,000 2,967,200 1.6126 0.177 0.175 0.177 0.174 0.183 16,855,797 0.1760 -1.22%
1995-07-25 0 1.640 1.640 1.660 1.600 1.680 700,000 1,153,340 1.6476 0.179 0.179 0.181 0.175 0.183 6,412,531 0.1799 0.00%
1995-07-24 0 1.640 1.580 1.650 1.620 1.680 904,000 1,497,340 1.6563 0.179 0.172 0.180 0.177 0.183 8,281,326 0.1808 -1.80%
1995-07-21 0 1.670 1.670 1.680 1.660 1.720 1,140,000 1,920,320 1.6845 0.182 0.182 0.183 0.181 0.188 10,443,265 0.1839 -1.76%
1995-07-20 0 1.700 1.690 1.700 1.690 1.720 1,076,000 1,834,960 1.7054 0.186 0.184 0.186 0.184 0.188 9,856,977 0.1862 -2.86%
1995-07-19 0 1.750 1.740 1.750 1.700 1.780 3,750,000 6,499,600 1.7332 0.191 0.190 0.191 0.186 0.194 34,352,847 0.1892 -3.85%
1995-07-18 0 1.820 1.800 1.820 1.790 1.870 4,580,000 8,345,120 1.8221 0.199 0.196 0.199 0.195 0.204 41,956,277 0.1989 -1.09%
1995-07-17 0 1.840 1.840 1.860 1.830 1.900 2,066,000 3,822,540 1.8502 0.201 0.201 0.203 0.200 0.207 18,926,128 0.2020 -2.13%
1995-07-14 0 1.880 1.880 1.890 1.860 1.890 5,280,000 9,906,420 1.8762 0.205 0.205 0.206 0.203 0.206 48,368,808 0.2048 -0.53%
1995-07-13 0 1.890 1.880 1.890 1.810 1.890 3,380,000 6,250,280 1.8492 0.206 0.205 0.206 0.198 0.206 30,963,366 0.2019 3.85%
1995-07-12 0 1.820 1.810 1.820 1.790 1.860 3,250,000 5,958,240 1.8333 0.199 0.198 0.199 0.195 0.203 29,772,467 0.2001 -0.55%
1995-07-11 0 1.830 1.820 1.850 1.820 1.900 2,418,000 4,485,980 1.8552 0.200 0.199 0.202 0.199 0.207 22,150,716 0.2025 -2.66%
1995-07-10 0 1.880 1.880 1.900 1.880 1.990 2,726,000 5,232,720 1.9196 0.205 0.205 0.207 0.205 0.217 24,972,229 0.2095 -3.59%
1995-07-07 0 1.950 1.950 1.960 1.850 1.960 4,892,000 9,440,040 1.9297 0.213 0.213 0.214 0.202 0.214 44,814,434 0.2106 4.28%
1995-07-06 0 1.870 1.870 1.880 1.850 1.910 2,318,000 4,355,880 1.8792 0.204 0.204 0.205 0.202 0.208 21,234,640 0.2051 0.00%
1995-07-05 0 1.870 1.850 1.860 1.840 1.920 2,066,000 3,874,200 1.8752 0.204 0.202 0.203 0.201 0.210 18,926,128 0.2047 -2.09%
1995-07-04 0 1.910 1.900 1.910 1.890 1.960 7,448,000 14,303,080 1.9204 0.208 0.207 0.208 0.206 0.214 68,229,334 0.2096 1.06%
1995-07-03 0 1.890 1.880 1.890 1.850 1.910 2,932,000 5,519,840 1.8826 0.206 0.205 0.206 0.202 0.208 26,859,346 0.2055 0.00%
1995-06-30 0 1.890 1.870 1.900 1.870 1.920 3,260,000 6,179,480 1.8955 0.206 0.204 0.207 0.204 0.210 29,864,075 0.2069 1.07%
1995-06-29 0 1.870 1.870 1.890 1.870 1.920 2,388,000 4,508,780 1.8881 0.204 0.204 0.206 0.204 0.210 21,875,893 0.2061 -2.60%
1995-06-28 0 1.920 1.910 1.930 1.910 1.970 4,478,000 8,653,040 1.9323 0.210 0.208 0.211 0.208 0.215 41,021,880 0.2109 -1.54%
1995-06-27 0 1.950 1.940 1.950 1.930 2.025 10,310,000 20,251,350 1.9642 0.213 0.212 0.213 0.211 0.221 94,447,427 0.2144 -0.51%
1995-06-26 0 1.960 1.950 1.960 1.790 1.990 10,650,000 20,654,180 1.9394 0.214 0.213 0.214 0.195 0.217 97,562,085 0.2117 9.50%
1995-06-23 0 1.790 1.780 1.800 1.760 1.800 490,000 871,320 1.7782 0.195 0.194 0.196 0.192 0.196 4,488,772 0.1941 2.29%
1995-06-22 0 1.750 1.740 1.760 1.740 1.770 280,000 490,500 1.7518 0.191 0.190 0.192 0.190 0.193 2,565,013 0.1912 -2.23%
1995-06-21 0 1.790 1.780 1.800 1.790 1.800 374,000 670,600 1.7930 0.195 0.194 0.196 0.195 0.196 3,426,124 0.1957 0.00%
1995-06-20 0 1.790 1.780 1.820 1.790 1.830 436,000 791,140 1.8145 0.195 0.194 0.199 0.195 0.200 3,994,091 0.1981 -2.19%
1995-06-16 0 1.830 1.820 1.830 1.790 1.840 826,000 1,501,820 1.8182 0.200 0.199 0.200 0.195 0.201 7,566,787 0.1985 0.55%
1995-06-15 0 1.820 1.810 1.820 1.780 1.860 1,572,000 2,856,380 1.8170 0.199 0.198 0.199 0.194 0.203 14,400,713 0.1983 1.11%
1995-06-14 0 1.800 1.790 1.800 1.790 1.820 1,290,000 2,324,700 1.8021 0.196 0.195 0.196 0.195 0.199 11,817,379 0.1967 -1.10%
1995-06-13 0 1.820 1.810 1.820 1.800 1.870 2,750,000 5,040,300 1.8328 0.199 0.198 0.199 0.196 0.204 25,192,088 0.2001 -1.09%
1995-06-12 0 1.840 1.830 1.840 1.800 1.870 4,596,000 8,478,440 1.8447 0.201 0.200 0.201 0.196 0.204 42,102,849 0.2014 2.22%
1995-06-09 0 1.800 1.800 1.810 1.800 1.830 5,098,000 9,244,220 1.8133 0.196 0.196 0.198 0.196 0.200 46,701,550 0.1979 1.69%
1995-06-08 0 1.770 1.760 1.780 1.760 1.820 3,320,000 5,938,720 1.7888 0.193 0.192 0.194 0.192 0.199 30,413,720 0.1953 -2.21%
1995-06-07 0 1.810 1.800 1.810 1.740 1.850 16,901,000 30,433,810 1.8007 0.198 0.196 0.198 0.190 0.202 154,825,991 0.1966 4.62%
1995-06-06 0 1.730 1.720 1.730 1.630 1.760 2,860,000 4,925,880 1.7223 0.189 0.188 0.189 0.178 0.192 26,199,771 0.1880 4.85%
1995-06-05 0 1.650 1.680 1.690 1.580 1.650 1,406,000 2,264,900 1.6109 0.180 0.183 0.184 0.172 0.180 12,880,027 0.1758 3.77%
1995-06-01 0 1.590 1.590 1.630 1.590 1.630 82,000 131,860 1.6080 0.174 0.174 0.178 0.174 0.178 751,182 0.1755 3.92%
1995-05-31 0 1.530 1.530 1.570 1.530 1.550 136,000 208,680 1.5344 0.167 0.167 0.171 0.167 0.169 1,245,863 0.1675 -1.29%
1995-05-30 0 1.550 1.550 1.580 1.550 1.550 12,000 18,600 1.5500 0.169 0.169 0.172 0.169 0.169 109,929 0.1692 -1.27%
1995-05-29 0 1.570 1.570 1.580 1.550 1.570 108,000 168,960 1.5644 0.171 0.171 0.172 0.169 0.171 989,362 0.1708 1.29%
1995-05-26 0 1.550 1.550 1.580 1.550 1.550 208,000 322,400 1.5500 0.169 0.169 0.172 0.169 0.169 1,905,438 0.1692 0.00%
1995-05-25 0 1.550 - 1.550 - - 0 0 - 0.169 - 0.169 - - 0 - -0.64%
1995-05-24 0 1.560 - 1.560 1.560 1.560 10,000 15,600 1.5600 0.170 - 0.170 0.170 0.170 91,608 0.1703 0.00%
1995-05-23 0 1.560 - 1.560 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
1995-05-22 0 1.560 - 1.560 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
1995-05-19 0 1.560 - 1.560 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
1995-05-18 0 1.560 - 1.570 - - 0 0 - 0.170 - 0.171 - - 0 - 0.00%
1995-05-17 0 1.560 - 1.570 - - 0 0 - 0.170 - 0.171 - - 0 - 0.00%
1995-05-16 0 1.560 - 1.570 - - 0 0 - 0.170 - 0.171 - - 0 - 0.00%
1995-05-15 0 1.560 - 1.560 - - 0 0 - 0.170 - 0.170 - - 0 - -1.27%
1995-05-12 0 1.580 - 1.590 1.580 1.580 22,000 34,760 1.5800 0.172 - 0.174 0.172 0.172 201,537 0.1725 0.00%
1995-05-11 0 1.580 - 1.590 1.580 1.580 20,000 31,600 1.5800 0.172 - 0.174 0.172 0.172 183,215 0.1725 1.94%
1995-05-10 0 1.550 - 1.570 1.550 1.570 14,000 21,900 1.5643 0.169 - 0.171 0.169 0.171 128,251 0.1708 -1.90%
1995-05-09 0 1.580 - 1.580 - - 0 0 - 0.172 - 0.172 - - 0 - 0.00%
1995-05-08 0 1.580 - 1.590 1.580 1.580 20,000 31,600 1.5800 0.172 - 0.174 0.172 0.172 183,215 0.1725 1.94%
1995-05-05 0 1.550 1.540 1.580 1.550 1.550 100,000 155,000 1.5500 0.169 0.168 0.172 0.169 0.169 916,076 0.1692 -3.13%
1995-05-04 0 1.600 1.550 1.600 1.550 1.600 32,000 50,000 1.5625 0.175 0.169 0.175 0.169 0.175 293,144 0.1706 1.27%
1995-05-03 0 1.580 - 1.580 1.580 1.580 20,000 31,600 1.5800 0.172 - 0.172 0.172 0.172 183,215 0.1725 0.00%
1995-05-02 0 1.580 - 1.580 - - 0 0 - 0.172 - 0.172 - - 0 - 0.00%
1995-05-01 0 1.580 - 1.580 1.590 1.590 20,000 31,800 1.5900 0.172 - 0.172 0.174 0.174 183,215 0.1736 -1.25%
1995-04-28 0 1.600 1.580 1.600 1.500 1.600 500,000 768,200 1.5364 0.175 0.172 0.175 0.164 0.175 4,580,380 0.1677 2.56%
1995-04-27 0 1.560 1.490 - 1.490 1.560 112,000 170,920 1.5261 0.170 0.163 - 0.163 0.170 1,026,005 0.1666 1.96%
1995-04-26 0 1.530 - 1.530 - - 0 0 - 0.167 - 0.167 - - 0 - 0.00%
1995-04-25 0 1.530 - 1.530 1.530 1.530 20,000 30,600 1.5300 0.167 - 0.167 0.167 0.167 183,215 0.1670 0.66%
1995-04-24 0 1.520 - 1.520 1.530 1.530 20,000 30,600 1.5300 0.166 - 0.166 0.167 0.167 183,215 0.1670 -0.65%
1995-04-21 0 1.530 - 1.530 1.530 1.530 20,000 30,600 1.5300 0.167 - 0.167 0.167 0.167 183,215 0.1670 0.66%
1995-04-20 0 1.520 - 1.520 1.500 1.520 10,000 15,060 1.5060 0.166 - 0.166 0.164 0.166 91,608 0.1644 1.33%
1995-04-19 0 1.500 1.490 1.500 1.490 1.530 38,000 57,860 1.5226 0.164 0.163 0.164 0.163 0.167 348,109 0.1662 0.00%
1995-04-18 0 1.500 1.480 1.530 1.480 1.540 164,000 246,120 1.5007 0.164 0.162 0.167 0.162 0.168 1,502,365 0.1638 0.00%
1995-04-13 0 1.500 - 1.500 1.500 1.540 170,000 255,360 1.5021 0.164 - 0.164 0.164 0.168 1,557,329 0.1640 -2.60%
1995-04-12 0 1.540 1.500 1.540 1.540 1.560 5,068,000 7,255,480 1.4316 0.168 0.164 0.168 0.168 0.170 46,426,727 0.1563 2.67%
1995-04-11 0 1.500 1.500 - 1.500 1.500 8,000 12,000 1.5000 0.164 0.164 - 0.164 0.164 73,286 0.1637 -1.32%
1995-04-10 0 1.520 1.500 1.520 1.520 1.520 8,000 12,160 1.5200 0.166 0.164 0.166 0.166 0.166 73,286 0.1659 -0.65%
1995-04-07 0 1.530 1.500 - - - 0 0 - 0.167 0.164 - - - 0 - 0.00%
1995-04-06 0 1.530 - 1.530 - - 0 0 - 0.167 - 0.167 - - 0 - 0.00%
1995-04-04 0 1.530 1.530 - 1.500 1.530 10,000 15,240 1.5240 0.167 0.167 - 0.164 0.167 91,608 0.1664 2.00%
1995-04-03 0 1.500 - 1.500 - - 0 0 - 0.164 - 0.164 - - 0 - -1.96%
1995-03-31 0 1.530 1.500 1.530 1.530 1.530 4,000 6,120 1.5300 0.167 0.164 0.167 0.167 0.167 36,643 0.1670 0.00%
1995-03-30 0 1.530 1.530 - 1.530 1.530 20,000 30,600 1.5300 0.167 0.167 - 0.167 0.167 183,215 0.1670 1.32%
1995-03-29 0 1.510 1.500 1.530 - - 0 0 - 0.165 0.164 0.167 - - 0 - 0.00%
1995-03-28 0 1.510 - 1.530 - - 0 0 - 0.165 - 0.167 - - 0 - 0.00%
1995-03-27 0 1.510 - 1.520 - - 0 0 - 0.165 - 0.166 - - 0 - 0.00%
1995-03-24 0 1.510 1.510 1.530 1.500 1.510 52,000 78,500 1.5096 0.165 0.165 0.167 0.164 0.165 476,359 0.1648 0.00%
1995-03-23 0 1.510 1.510 1.520 - - 0 0 - 0.165 0.165 0.166 - - 0 - 0.00%
1995-03-22 0 1.510 - 1.510 - - 0 0 - 0.165 - 0.165 - - 0 - -1.31%
1995-03-21 0 1.530 - 1.530 - - 0 0 - 0.167 - 0.167 - - 0 - 0.00%
1995-03-20 0 1.530 - 1.540 1.500 1.530 170,000 256,740 1.5102 0.167 - 0.168 0.164 0.167 1,557,329 0.1649 2.00%
1995-03-17 0 1.500 - 1.550 1.500 1.500 50,000 75,000 1.5000 0.164 - 0.169 0.164 0.164 458,038 0.1637 0.00%
1995-03-16 0 1.500 - 1.500 - - 0 0 - 0.164 - 0.164 - - 0 - -3.23%
1995-03-15 0 1.550 - 1.570 - - 0 0 - 0.169 - 0.171 - - 0 - 0.00%
1995-03-14 0 1.550 - 1.550 1.540 1.560 12,000 18,520 1.5433 0.169 - 0.169 0.168 0.170 109,929 0.1685 1.97%
1995-03-13 0 1.520 - 1.540 - - 0 0 - 0.166 - 0.168 - - 0 - 0.00%
1995-03-10 0 1.520 - 1.540 - - 0 0 - 0.166 - 0.168 - - 0 - 0.00%
1995-03-09 0 1.520 - 1.520 - - 0 0 - 0.166 - 0.166 - - 0 - -1.30%
1995-03-08 0 1.540 - 1.540 1.540 1.540 40,000 61,600 1.5400 0.168 - 0.168 0.168 0.168 366,430 0.1681 -0.65%
1995-03-07 0 1.550 - 1.550 1.550 1.550 20,000 31,000 1.5500 0.169 - 0.169 0.169 0.169 183,215 0.1692 -0.64%
1995-03-06 0 1.560 - 1.560 1.560 1.560 20,000 31,200 1.5600 0.170 - 0.170 0.170 0.170 183,215 0.1703 0.65%
1995-03-03 0 1.550 - - - - 0 0 - 0.169 - - - - 0 - 0.00%
1995-03-02 0 1.550 - - - - 0 0 - 0.169 - - - - 0 - 0.00%
1995-03-01 0 1.550 - - - - 0 0 - 0.169 - - - - 0 - 0.00%
1995-02-28 0 1.550 1.510 1.550 - - 0 0 - 0.169 0.165 0.169 - - 0 - 0.00%
1995-02-27 0 1.550 - - - - 0 0 - 0.169 - - - - 0 - 0.00%
1995-02-24 0 1.550 1.550 1.600 - - 0 0 - 0.169 0.169 0.175 - - 0 - 0.00%
1995-02-23 0 1.550 1.550 - 1.450 1.550 452,000 678,400 1.5009 0.169 0.169 - 0.158 0.169 4,140,663 0.1638 4.73%
1995-02-22 0 1.480 - - - - 0 0 - 0.162 - - - - 0 - 0.00%
1995-02-21 0 1.480 - 1.480 - - 0 0 - 0.162 - 0.162 - - 0 - -0.67%
1995-02-20 0 1.490 - 1.490 - - 0 0 - 0.163 - 0.163 - - 0 - -2.61%
1995-02-17 0 1.530 - 1.530 - - 0 0 - 0.167 - 0.167 - - 0 - 0.00%
1995-02-16 0 1.530 - 1.530 - - 0 0 - 0.167 - 0.167 - - 0 - 0.00%
1995-02-15 0 1.530 - - - - 0 0 - 0.167 - - - - 0 - 0.00%
1995-02-14 0 1.530 - 1.530 1.500 1.530 30,000 45,300 1.5100 0.167 - 0.167 0.164 0.167 274,823 0.1648 0.00%
1995-02-13 0 1.530 - - - - 0 0 - 0.167 - - - - 0 - 0.00%
1995-02-10 0 1.530 - - - - 0 0 - 0.167 - - - - 0 - 0.00%
1995-02-09 0 1.530 - - - - 0 0 - 0.167 - - - - 0 - 0.00%
1995-02-08 0 1.530 - - - - 0 0 - 0.167 - - - - 0 - 0.00%
1995-02-07 0 1.530 - - - - 0 0 - 0.167 - - - - 0 - 0.00%
1995-02-06 0 1.530 - - - - 0 0 - 0.167 - - - - 0 - 0.00%
1995-02-03 0 1.530 - - - - 0 0 - 0.167 - - - - 0 - 0.00%
1995-01-30 0 1.530 - - - - 0 0 - 0.167 - - - - 0 - 0.00%
1995-01-27 0 1.530 - - - - 0 0 - 0.167 - - - - 0 - 0.00%
1995-01-26 0 1.530 - - - - 0 0 - 0.167 - - - - 0 - 0.00%
1995-01-25 0 1.530 - - - - 0 0 - 0.167 - - - - 0 - 0.00%
1995-01-24 0 1.530 - - - - 0 0 - 0.167 - - - - 0 - 0.00%
1995-01-23 0 1.530 - - - - 0 0 - 0.167 - - - - 0 - 0.00%
1995-01-20 0 1.530 - - - - 0 0 - 0.167 - - - - 0 - 0.00%
1995-01-19 0 1.530 - 1.550 - - 8,640,000 13,219,200 1.5300 0.167 - 0.169 - - 79,148,959 0.1670 0.00%
1995-01-18 0 1.530 - 1.540 - - 0 0 - 0.167 - 0.168 - - 0 - 0.00%
1995-01-17 0 1.530 - 1.530 - - 0 0 - 0.167 - 0.167 - - 0 - -1.29%
1995-01-16 0 1.550 - 1.550 - - 0 0 - 0.169 - 0.169 - - 0 - 0.00%
1995-01-13 0 1.550 - - - - 0 0 - 0.169 - - - - 0 - 0.00%
1995-01-12 0 1.550 - 1.550 - - 0 0 - 0.169 - 0.169 - - 0 - 0.00%
1995-01-11 0 1.550 - 1.550 - - 0 0 - 0.169 - 0.169 - - 0 - 0.00%
1995-01-10 0 1.550 - - - - 0 0 - 0.169 - - - - 0 - 0.00%
1995-01-09 0 1.550 - - - - 0 0 - 0.169 - - - - 0 - 0.00%
1995-01-06 0 1.550 - - - - 0 0 - 0.169 - - - - 0 - 0.00%
1995-01-05 0 1.550 - 1.580 - - 0 0 - 0.169 - 0.172 - - 0 - -0.00%
1995-01-04 0 1.570 - 1.580 - - 0 0 - 0.169 - 0.170 - - 0 - 0.00%
1995-01-03 0 1.570 - 1.600 1.570 1.570 20,000 31,400 1.5700 0.169 - 0.172 0.169 0.169 185,579 0.1692 -6.55%
1994-12-30 0 1.680 1.580 - 1.600 1.700 310,000 503,100 1.6229 0.181 0.170 - 0.172 0.183 2,876,478 0.1749 5.00%
1994-12-29 0 1.600 1.600 1.620 1.600 1.620 292,000 472,120 1.6168 0.172 0.172 0.175 0.172 0.175 2,709,457 0.1742 0.00%
1994-12-28 0 1.600 1.560 1.600 1.520 1.620 244,000 382,220 1.5665 0.172 0.168 0.172 0.164 0.175 2,264,067 0.1688 2.56%
1994-12-23 0 1.560 1.500 1.560 1.550 1.560 70,000 108,700 1.5529 0.168 0.162 0.168 0.167 0.168 649,527 0.1674 1.30%
1994-12-22 0 1.540 1.500 1.550 1.540 1.550 36,000 55,460 1.5406 0.166 0.162 0.167 0.166 0.167 334,043 0.1660 1.32%
1994-12-21 0 1.520 1.480 - 1.440 1.520 14,000 20,840 1.4886 0.164 0.160 - 0.155 0.164 129,905 0.1604 3.40%
1994-12-20 0 1.470 1.440 1.500 1.470 1.470 20,000 29,400 1.4700 0.158 0.155 0.162 0.158 0.158 185,579 0.1584 2.80%
1994-12-19 0 1.430 1.430 - - - 72,000 102,960 1.4300 0.154 0.154 - - - 668,085 0.1541 0.70%
1994-12-16 0 1.420 1.420 1.430 1.420 1.420 4,000 5,680 1.4200 0.153 0.153 0.154 0.153 0.153 37,116 0.1530 -0.70%
1994-12-15 0 1.430 1.420 1.430 1.430 1.430 10,000 14,300 1.4300 0.154 0.153 0.154 0.154 0.154 92,790 0.1541 0.70%
1994-12-14 0 1.420 1.410 - 1.420 1.420 20,000 28,400 1.4200 0.153 0.152 - 0.153 0.153 185,579 0.1530 0.71%
1994-12-13 0 1.410 1.410 - - - 0 0 - 0.152 0.152 - - - 0 - 0.00%
1994-12-12 0 1.410 1.410 - - - 0 0 - 0.152 0.152 - - - 0 - 0.71%
1994-12-09 0 1.400 1.400 - - - 0 0 - 0.151 0.151 - - - 0 - 1.45%
1994-12-08 0 1.380 1.380 - 1.380 1.410 150,000 210,400 1.4027 0.149 0.149 - 0.149 0.152 1,391,844 0.1512 -1.43%
1994-12-07 0 1.400 1.400 - 1.400 1.400 8,000 11,200 1.4000 0.151 0.151 - 0.151 0.151 74,232 0.1509 0.00%
1994-12-06 0 1.400 - - - - 0 0 - 0.151 - - - - 0 - 0.00%
1994-12-05 0 1.400 - 1.400 - - 0 0 - 0.151 - 0.151 - - 0 - 0.00%
1994-12-02 0 1.400 1.370 1.400 - - 0 0 - 0.151 0.148 0.151 - - 0 - -1.41%
1994-12-01 0 1.420 1.360 1.420 1.400 1.420 232,000 324,960 1.4007 0.153 0.147 0.153 0.151 0.153 2,152,719 0.1510 1.43%
1994-11-30 0 1.400 1.360 - - - 0 0 - 0.151 0.147 - - - 0 - 0.00%
1994-11-29 0 1.400 - 1.450 1.400 1.400 240,000 336,000 1.4000 0.151 - 0.156 0.151 0.151 2,226,951 0.1509 -1.41%
1994-11-28 0 1.420 1.400 1.450 - - 0 0 - 0.153 0.151 0.156 - - 0 - 0.00%
1994-11-25 0 1.420 1.420 - 1.400 1.410 26,000 36,480 1.4031 0.153 0.153 - 0.151 0.152 241,253 0.1512 1.43%
1994-11-24 0 1.400 - 1.400 - - 0 0 - 0.151 - 0.151 - - 0 - 0.00%
1994-11-23 0 1.400 - - - - 0 0 - 0.151 - - - - 0 - 0.00%
1994-11-22 0 1.400 1.340 1.400 - - 0 0 - 0.151 0.144 0.151 - - 0 - 0.00%
1994-11-21 0 1.400 - 1.400 1.360 1.400 90,000 124,800 1.3867 0.151 - 0.151 0.147 0.151 835,107 0.1494 0.00%
1994-11-18 0 1.400 1.400 - 1.400 1.400 10,000 14,000 1.4000 0.151 0.151 - 0.151 0.151 92,790 0.1509 0.00%
1994-11-17 0 1.400 1.400 - - - 0 0 - 0.151 0.151 - - - 0 - 0.00%
1994-11-16 0 1.400 1.400 1.430 - - 0 0 - 0.151 0.151 0.154 - - 0 - 0.00%
1994-11-15 0 1.400 1.400 - 1.400 1.400 40,000 56,000 1.4000 0.151 0.151 - 0.151 0.151 371,159 0.1509 0.00%
1994-11-14 0 1.400 1.400 - 1.400 1.400 14,000 19,600 1.4000 0.151 0.151 - 0.151 0.151 129,905 0.1509 0.00%
1994-11-11 0 1.400 1.400 1.420 1.400 1.400 40,000 56,000 1.4000 0.151 0.151 0.153 0.151 0.151 371,159 0.1509 0.00%
1994-11-10 0 1.400 1.400 - 1.400 1.440 16,000 22,480 1.4050 0.151 0.151 - 0.151 0.155 148,463 0.1514 0.00%
1994-11-09 0 1.400 1.400 - 1.400 1.400 10,000 14,000 1.4000 0.151 0.151 - 0.151 0.151 92,790 0.1509 0.00%
1994-11-08 0 1.400 1.400 - 1.380 1.400 76,000 105,280 1.3853 0.151 0.151 - 0.149 0.151 705,201 0.1493 1.45%
1994-11-07 0 1.380 1.350 1.380 1.380 1.400 140,000 194,700 1.3907 0.149 0.145 0.149 0.149 0.151 1,299,055 0.1499 -1.43%
1994-11-04 0 1.400 - 1.420 - - 0 0 - 0.151 - 0.153 - - 0 - 0.00%
1994-11-03 0 1.400 - 1.420 - - 0 0 - 0.151 - 0.153 - - 0 - 0.00%
1994-11-02 0 1.400 - - - - 0 0 - 0.151 - - - - 0 - 0.00%
1994-11-01 0 1.400 1.360 - 1.400 1.400 10,000 14,000 1.4000 0.151 0.147 - 0.151 0.151 92,790 0.1509 -2.78%
1994-10-31 0 1.440 1.400 1.440 1.440 1.520 6,000 8,880 1.4800 0.155 0.151 0.155 0.155 0.164 55,674 0.1595 2.86%
1994-10-28 0 1.400 1.400 - - - 0 0 - 0.151 0.151 - - - 0 - 0.00%
1994-10-27 0 1.400 1.400 - - - 0 0 - 0.151 0.151 - - - 0 - 0.00%
1994-10-26 0 1.400 1.320 - 1.360 1.400 12,000 16,720 1.3933 0.151 0.142 - 0.147 0.151 111,348 0.1502 0.00%
1994-10-25 0 1.400 1.400 1.440 1.400 1.400 16,000 22,400 1.4000 0.151 0.151 0.155 0.151 0.151 148,463 0.1509 0.00%
1994-10-24 0 1.400 1.400 1.440 - - 0 0 - 0.151 0.151 0.155 - - 0 - 0.00%
1994-10-21 0 1.400 1.360 1.420 1.400 1.400 2,000 2,800 1.4000 0.151 0.147 0.153 0.151 0.151 18,558 0.1509 0.00%
1994-10-20 0 1.400 1.400 1.440 - - 0 0 - 0.151 0.151 0.155 - - 0 - 0.00%
1994-10-19 0 1.400 1.360 1.430 - - 0 0 - 0.151 0.147 0.154 - - 0 - 0.00%
1994-10-18 0 1.400 1.380 1.400 1.330 1.420 12,000 16,300 1.3583 0.151 0.149 0.151 0.143 0.153 111,348 0.1464 -0.71%
1994-10-17 0 1.410 1.370 1.410 1.410 1.410 4,000 5,640 1.4100 0.152 0.148 0.152 0.152 0.152 37,116 0.1520 -2.76%
1994-10-14 0 1.450 - - - - 0 0 - 0.156 - - - - 0 - 0.00%
1994-10-12 0 1.450 - 1.450 - - 700,000 1,015,000 1.4500 0.156 - 0.156 - - 6,495,274 0.1563 -1.36%
1994-10-11 0 1.470 1.440 1.470 - - 400,000 588,000 1.4700 0.158 0.155 0.158 - - 3,711,585 0.1584 0.00%
1994-10-10 0 1.470 - 1.470 - - 400,000 588,000 1.4700 0.158 - 0.158 - - 3,711,585 0.1584 0.00%
1994-10-07 0 1.470 - 1.480 - - 750,000 1,102,500 1.4700 0.158 - 0.160 - - 6,959,222 0.1584 0.00%
1994-10-06 0 1.470 - 1.490 1.470 1.470 508,000 746,760 1.4700 0.158 - 0.161 0.158 0.158 4,713,713 0.1584 0.00%
1994-10-05 0 1.470 1.430 1.490 1.470 1.470 892,000 1,311,240 1.4700 0.158 0.154 0.161 0.158 0.158 8,276,835 0.1584 0.00%
1994-10-04 0 1.470 1.460 1.470 1.470 1.470 20,000 29,400 1.4700 0.158 0.157 0.158 0.158 0.158 185,579 0.1584 -0.68%
1994-10-03 0 1.480 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
1994-09-30 0 1.480 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
1994-09-29 0 1.480 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
1994-09-28 0 1.480 - 1.480 1.480 1.500 32,000 47,760 1.4925 0.160 - 0.160 0.160 0.162 296,927 0.1608 -1.66%
1994-09-27 0 1.505 1.500 1.520 1.500 1.510 120,000 180,650 1.5054 0.162 0.162 0.164 0.162 0.163 1,113,476 0.1622 0.33%
1994-09-26 0 1.500 1.500 - 1.500 1.500 10,000 15,000 1.5000 0.162 0.162 - 0.162 0.162 92,790 0.1617 0.00%
1994-09-23 0 1.500 1.500 - 1.500 1.500 10,000 15,000 1.5000 0.162 0.162 - 0.162 0.162 92,790 0.1617 0.00%
1994-09-22 0 1.500 - 1.500 - - 0 0 - 0.162 - 0.162 - - 0 - 0.00%
1994-09-20 0 1.500 - 1.500 1.480 1.500 50,000 74,920 1.4984 0.162 - 0.162 0.160 0.162 463,948 0.1615 1.35%
1994-09-19 0 1.480 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
1994-09-16 0 1.480 1.470 - - - 0 0 - 0.160 0.158 - - - 0 - 0.00%
1994-09-15 0 1.480 1.480 - 1.470 1.480 106,000 156,420 1.4757 0.160 0.160 - 0.158 0.160 983,570 0.1590 0.68%
1994-09-14 0 1.470 1.470 - 1.470 1.470 4,000 5,880 1.4700 0.158 0.158 - 0.158 0.158 37,116 0.1584 0.00%
1994-09-13 0 1.470 1.470 - 1.470 1.470 28,000 41,160 1.4700 0.158 0.158 - 0.158 0.158 259,811 0.1584 1.38%
1994-09-12 0 1.450 1.450 - - - 0 0 - 0.156 0.156 - - - 0 - 0.00%
1994-09-09 0 1.450 1.440 1.460 1.450 1.460 100,000 145,840 1.4584 0.156 0.155 0.157 0.156 0.157 927,896 0.1572 -1.36%
1994-09-08 0 1.470 1.470 - - - 0 0 - 0.158 0.158 - - - 0 - 0.00%
1994-09-07 0 1.470 1.460 - 1.470 1.470 20,000 29,400 1.4700 0.158 0.157 - 0.158 0.158 185,579 0.1584 -0.68%
1994-09-06 0 1.480 1.470 1.500 1.480 1.480 4,000 5,920 1.4800 0.160 0.158 0.162 0.160 0.160 37,116 0.1595 0.00%
1994-09-05 0 1.480 1.470 - 1.480 1.500 14,000 20,880 1.4914 0.160 0.158 - 0.160 0.162 129,905 0.1607 0.00%
1994-09-02 0 1.480 1.480 1.520 1.480 1.500 64,000 95,000 1.4844 0.160 0.160 0.164 0.160 0.162 593,854 0.1600 -1.33%
1994-09-01 0 1.500 1.500 1.530 1.500 1.500 6,000 9,000 1.5000 0.162 0.162 0.165 0.162 0.162 55,674 0.1617 0.67%
1994-08-31 0 1.490 1.480 1.500 - - 0 0 - 0.161 0.160 0.162 - - 0 - 0.00%
1994-08-30 0 1.490 1.480 - - - 0 0 - 0.161 0.160 - - - 0 - 0.00%
1994-08-26 0 1.490 1.480 - - - 0 0 - 0.161 0.160 - - - 0 - 0.00%
1994-08-25 0 1.490 1.480 - - - 0 0 - 0.161 0.160 - - - 0 - 0.00%
1994-08-24 0 1.490 1.490 - 1.490 1.490 30,000 44,700 1.4900 0.161 0.161 - 0.161 0.161 278,369 0.1606 -1.32%
1994-08-23 0 1.510 - - - - 0 0 - 0.163 - - - - 0 - 0.00%
1994-08-22 0 1.510 1.510 - 1.490 1.510 56,000 84,440 1.5079 0.163 0.163 - 0.161 0.163 519,622 0.1625 1.34%
1994-08-19 0 1.490 1.490 1.510 1.490 1.490 10,000 14,900 1.4900 0.161 0.161 0.163 0.161 0.161 92,790 0.1606 0.00%
1994-08-18 0 1.490 1.490 1.510 1.490 1.500 104,000 155,960 1.4996 0.161 0.161 0.163 0.161 0.162 965,012 0.1616 -0.67%
1994-08-17 0 1.500 1.500 1.510 - - 0 0 - 0.162 0.162 0.163 - - 0 - 0.00%
1994-08-16 0 1.500 1.500 1.530 1.500 1.500 8,000 12,000 1.5000 0.162 0.162 0.165 0.162 0.162 74,232 0.1617 -1.96%
1994-08-15 0 1.530 1.500 1.530 1.510 1.530 60,000 90,800 1.5133 0.165 0.162 0.165 0.163 0.165 556,738 0.1631 2.00%
1994-08-12 0 1.500 1.500 1.510 1.490 1.510 50,000 74,900 1.4980 0.162 0.162 0.163 0.161 0.163 463,948 0.1614 -0.66%
1994-08-11 0 1.510 1.490 1.510 - - 0 0 - 0.163 0.161 0.163 - - 0 - 0.00%
1994-08-10 0 1.510 - 1.530 - - 0 0 - 0.163 - 0.165 - - 0 - 0.00%
1994-08-09 0 1.510 1.480 1.520 - - 0 0 - 0.163 0.160 0.164 - - 0 - 0.00%
1994-08-08 0 1.510 1.510 - 1.510 1.510 200,000 302,000 1.5100 0.163 0.163 - 0.163 0.163 1,855,793 0.1627 0.00%
1994-08-05 0 1.510 1.510 1.520 1.510 1.510 20,000 30,200 1.5100 0.163 0.163 0.164 0.163 0.163 185,579 0.1627 0.00%
1994-08-04 0 1.510 1.510 1.520 1.500 1.500 30,000 45,000 1.5000 0.163 0.163 0.164 0.162 0.162 278,369 0.1617 0.33%
1994-08-03 0 1.520 1.520 1.530 1.480 1.520 254,000 385,080 1.5161 0.162 0.162 0.163 0.158 0.162 2,380,347 0.1618 0.66%
1994-08-02 0 1.510 - 1.510 - - 0 0 - 0.161 - 0.161 - - 0 - -2.58%
1994-08-01 0 1.550 1.510 1.550 1.490 1.550 216,000 325,060 1.5049 0.165 0.161 0.165 0.159 0.165 2,024,232 0.1606 -0.64%
1994-07-29 0 1.560 - 1.560 - - 0 0 - 0.166 - 0.166 - - 0 - 0.00%
1994-07-28 0 1.560 - 1.560 - - 0 0 - 0.166 - 0.166 - - 0 - 0.00%
1994-07-27 0 1.560 1.560 1.580 1.550 1.560 334,000 519,300 1.5548 0.166 0.166 0.169 0.165 0.166 3,130,062 0.1659 0.65%
1994-07-26 0 1.550 - 1.560 - - 0 0 - 0.165 - 0.166 - - 0 - 0.00%
1994-07-25 0 1.550 1.550 1.560 1.550 1.560 436,000 678,860 1.5570 0.165 0.165 0.166 0.165 0.166 4,085,950 0.1661 -0.64%
1994-07-22 0 1.560 1.560 1.570 1.550 1.570 212,000 329,860 1.5559 0.166 0.166 0.168 0.165 0.168 1,986,746 0.1660 0.65%
1994-07-21 0 1.550 1.550 1.560 1.545 1.550 42,000 64,910 1.5455 0.165 0.165 0.166 0.165 0.165 393,601 0.1649 0.00%
1994-07-20 0 1.550 1.550 1.560 1.550 1.560 388,000 601,600 1.5505 0.165 0.165 0.166 0.165 0.166 3,636,120 0.1655 0.00%
1994-07-19 0 1.550 1.540 1.560 1.550 1.570 258,000 402,900 1.5616 0.165 0.164 0.166 0.165 0.168 2,417,833 0.1666 -0.64%
1994-07-18 0 1.560 1.555 1.570 1.555 1.570 158,000 247,230 1.5647 0.166 0.166 0.168 0.166 0.168 1,480,688 0.1670 -0.64%
1994-07-15 0 1.570 1.570 1.600 1.560 1.570 114,000 178,420 1.5651 0.168 0.168 0.171 0.166 0.168 1,068,345 0.1670 0.32%
1994-07-14 0 1.565 1.560 1.565 1.565 1.570 308,000 482,590 1.5669 0.167 0.166 0.167 0.167 0.168 2,886,405 0.1672 -0.95%
1994-07-13 0 1.580 1.580 1.590 1.540 1.580 1,176,000 1,829,110 1.5554 0.169 0.169 0.170 0.164 0.169 11,020,818 0.1660 3.95%
1994-07-12 0 1.520 - 1.530 1.500 1.540 194,000 295,400 1.5227 0.162 - 0.163 0.160 0.164 1,818,060 0.1625 1.33%
1994-07-11 0 1.500 - 1.500 - - 0 0 - 0.160 - 0.160 - - 0 - -3.23%
1994-07-08 0 1.550 - 1.550 - - 0 0 - 0.165 - 0.165 - - 0 - -0.64%
1994-07-07 0 1.560 - 1.560 - - 0 0 - 0.166 - 0.166 - - 0 - 0.00%
1994-07-06 0 1.560 - 1.580 - - 0 0 - 0.166 - 0.169 - - 0 - 0.00%
1994-07-05 0 1.560 - 1.580 - - 0 0 - 0.166 - 0.169 - - 0 - 0.00%
1994-07-04 0 1.560 - 1.560 - - 0 0 - 0.166 - 0.166 - - 0 - 0.00%
1994-07-01 0 1.560 - 1.560 - - 0 0 - 0.166 - 0.166 - - 0 - -1.27%
1994-06-30 0 1.580 1.570 1.580 1.520 1.580 162,000 251,040 1.5496 0.169 0.168 0.169 0.162 0.169 1,518,174 0.1654 2.60%
1994-06-29 0 1.540 1.500 1.540 1.500 1.540 20,000 30,460 1.5230 0.164 0.160 0.164 0.160 0.164 187,429 0.1625 1.99%
1994-06-28 0 1.510 - 1.510 - - 0 0 - 0.161 - 0.161 - - 0 - -1.95%
1994-06-27 0 1.540 - 1.540 - - 0 0 - 0.164 - 0.164 - - 0 - 0.00%
1994-06-24 0 1.540 - 1.540 - - 0 0 - 0.164 - 0.164 - - 0 - 0.00%
1994-06-23 0 1.540 1.510 1.550 1.530 1.540 26,000 39,960 1.5369 0.164 0.161 0.165 0.163 0.164 243,658 0.1640 0.00%
1994-06-22 0 1.540 1.480 1.540 1.480 1.540 230,000 345,400 1.5017 0.164 0.158 0.164 0.158 0.164 2,155,432 0.1602 4.05%
1994-06-21 0 1.480 1.540 1.570 1.480 1.540 536,000 816,240 1.5228 0.158 0.164 0.168 0.158 0.164 5,023,094 0.1625 -5.13%
1994-06-20 0 1.560 1.540 1.560 1.550 1.560 100,000 155,920 1.5592 0.166 0.164 0.166 0.165 0.166 937,144 0.1664 -1.27%
1994-06-17 0 1.580 1.570 1.580 1.540 1.580 360,000 562,200 1.5617 0.169 0.168 0.169 0.164 0.169 3,373,720 0.1666 1.28%
1994-06-16 0 1.560 - 1.580 1.560 1.560 190,000 296,400 1.5600 0.166 - 0.169 0.166 0.166 1,780,574 0.1665 0.00%
1994-06-15 0 1.560 1.560 1.590 1.560 1.560 34,000 53,040 1.5600 0.166 0.166 0.170 0.166 0.166 318,629 0.1665 -1.27%
1994-06-10 0 1.580 1.580 - 1.550 1.580 742,000 1,157,760 1.5603 0.169 0.169 - 0.165 0.169 6,953,611 0.1665 1.94%
1994-06-09 0 1.550 1.550 - 1.550 1.560 248,000 386,680 1.5592 0.165 0.165 - 0.165 0.166 2,324,118 0.1664 -0.64%
1994-06-08 0 1.560 1.560 1.580 1.560 1.560 64,000 99,840 1.5600 0.166 0.166 0.169 0.166 0.166 599,772 0.1665 -0.64%
1994-06-07 0 1.570 1.560 1.570 1.560 1.580 402,000 632,520 1.5734 0.168 0.166 0.168 0.166 0.169 3,767,320 0.1679 -0.63%
1994-06-06 0 1.580 1.580 - 1.530 1.580 100,000 155,020 1.5502 0.169 0.169 - 0.163 0.169 937,144 0.1654 3.27%
1994-06-03 0 1.530 1.520 1.530 1.520 1.530 52,000 79,520 1.5292 0.163 0.162 0.163 0.162 0.163 487,315 0.1632 0.00%
1994-06-02 0 1.530 1.530 1.570 1.530 1.530 12,000 18,360 1.5300 0.163 0.163 0.168 0.163 0.163 112,457 0.1633 -2.55%
1994-06-01 0 1.570 1.560 1.580 1.560 1.570 172,000 269,820 1.5687 0.168 0.166 0.169 0.166 0.168 1,611,888 0.1674 0.64%
1994-05-31 0 1.560 1.560 1.590 1.530 1.560 412,000 635,800 1.5432 0.166 0.166 0.170 0.163 0.166 3,861,035 0.1647 0.65%
1994-05-30 0 1.550 1.540 1.550 1.510 1.550 124,000 191,820 1.5469 0.165 0.164 0.165 0.161 0.165 1,162,059 0.1651 0.00%
1994-05-27 0 1.550 1.550 1.580 1.510 1.550 2,822,000 4,268,460 1.5126 0.165 0.165 0.169 0.161 0.165 26,446,215 0.1614 1.31%
1994-05-26 0 1.530 1.520 1.530 1.520 1.540 394,000 604,660 1.5347 0.163 0.162 0.163 0.162 0.164 3,692,349 0.1638 0.66%
1994-05-25 0 1.520 1.520 1.530 1.500 1.520 176,000 265,580 1.5090 0.162 0.162 0.163 0.160 0.162 1,649,374 0.1610 3.40%
1994-05-24 0 1.470 1.470 1.480 1.450 1.480 190,000 277,500 1.4605 0.157 0.157 0.158 0.155 0.158 1,780,574 0.1558 -2.00%
1994-05-23 0 1.500 1.470 1.500 1.480 1.520 2,044,000 3,066,680 1.5003 0.160 0.157 0.160 0.158 0.162 19,155,231 0.1601 -1.32%
1994-05-20 0 1.520 1.500 1.520 1.430 1.520 1,848,000 2,702,760 1.4625 0.162 0.160 0.162 0.153 0.162 17,318,428 0.1561 6.29%
1994-05-19 0 1.430 1.430 1.450 1.400 1.440 622,000 887,760 1.4273 0.153 0.153 0.155 0.149 0.154 5,829,038 0.1523 1.42%
1994-05-18 0 1.410 1.400 1.410 1.330 1.430 580,000 812,340 1.4006 0.150 0.149 0.150 0.142 0.153 5,435,437 0.1495 5.22%
1994-05-17 0 1.340 1.340 - 1.320 1.350 660,000 879,240 1.3322 0.143 0.143 - 0.141 0.144 6,185,153 0.1422 2.29%
1994-05-16 0 1.310 1.310 1.340 1.310 1.340 234,000 309,840 1.3241 0.140 0.140 0.143 0.140 0.143 2,192,918 0.1413 -0.76%
1994-05-13 0 1.320 1.320 1.340 1.310 1.320 274,000 358,980 1.3101 0.141 0.141 0.143 0.140 0.141 2,567,776 0.1398 0.00%
1994-05-12 0 1.320 1.300 1.320 - - 0 0 - 0.141 0.139 0.141 - - 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 0.141 0.141 0.143 0.139 0.144 11,114,532 0.1428 0.00%
1994-05-10 0 1.320 1.320 1.340 1.290 1.320 514,000 667,840 1.2993 0.141 0.141 0.143 0.138 0.141 4,816,922 0.1386 1.54%
1994-05-09 0 1.300 1.290 1.310 1.290 1.300 124,000 160,460 1.2940 0.139 0.138 0.140 0.138 0.139 1,162,059 0.1381 -0.76%
1994-05-06 0 1.310 1.300 1.310 1.300 1.340 346,000 455,840 1.3175 0.140 0.139 0.140 0.139 0.143 3,242,520 0.1406 -0.76%
1994-05-05 0 1.320 1.320 1.340 1.280 1.320 868,000 1,133,480 1.3059 0.141 0.141 0.143 0.137 0.141 8,134,413 0.1393 2.33%
1994-05-04 0 1.290 1.250 1.290 - - 0 0 - 0.138 0.133 0.138 - - 0 - 0.00%
1994-05-03 0 1.290 1.290 1.300 1.260 1.300 676,000 874,460 1.2936 0.138 0.138 0.139 0.134 0.139 6,335,096 0.1380 -0.77%
1994-05-02 0 1.300 1.270 1.300 1.300 1.310 294,000 382,640 1.3015 0.139 0.136 0.139 0.139 0.140 2,755,204 0.1389 0.00%
1994-04-29 0 1.300 1.260 1.300 1.300 1.300 154,000 200,200 1.3000 0.139 0.134 0.139 0.139 0.139 1,443,202 0.1387 0.00%
1994-04-28 0 1.300 1.300 1.320 1.300 1.300 316,000 410,800 1.3000 0.139 0.139 0.141 0.139 0.139 2,961,376 0.1387 -0.76%
1994-04-27 0 1.310 1.310 1.320 1.300 1.320 310,000 404,840 1.3059 0.140 0.140 0.141 0.139 0.141 2,905,148 0.1394 0.00%
1994-04-26 0 1.310 1.300 1.310 1.300 1.310 1,000,000 1,303,680 1.3037 0.140 0.139 0.140 0.139 0.140 9,371,444 0.1391 0.77%
1994-04-25 0 1.300 1.290 1.300 1.280 1.320 1,370,000 1,777,540 1.2975 0.139 0.138 0.139 0.137 0.141 12,838,878 0.1384 0.00%
1994-04-22 0 1.300 1.290 1.300 1.270 1.300 482,000 620,040 1.2864 0.139 0.138 0.139 0.136 0.139 4,517,036 0.1373 3.17%
1994-04-21 0 1.260 1.260 1.270 1.240 1.270 1,812,000 2,261,300 1.2480 0.134 0.134 0.136 0.132 0.136 16,981,056 0.1332 0.00%
1994-04-20 0 1.260 1.250 1.260 1.250 1.260 526,000 659,500 1.2538 0.134 0.133 0.134 0.133 0.134 4,929,379 0.1338 0.80%
1994-04-19 0 1.250 1.230 1.250 1.230 1.250 136,000 167,680 1.2329 0.133 0.131 0.133 0.131 0.133 1,274,516 0.1316 0.00%
1994-04-18 0 1.250 1.240 1.250 1.240 1.250 362,000 449,080 1.2406 0.133 0.132 0.133 0.132 0.133 3,392,463 0.1324 0.00%
1994-04-15 0 1.250 1.240 1.250 1.250 1.250 20,000 25,000 1.2500 0.133 0.132 0.133 0.133 0.133 187,429 0.1334 0.00%
1994-04-14 0 1.250 1.230 1.250 1.250 1.250 302,000 377,500 1.2500 0.133 0.131 0.133 0.133 0.133 2,830,176 0.1334 -0.79%
1994-04-13 0 1.260 1.250 1.270 1.250 1.260 442,000 555,380 1.2565 0.134 0.133 0.136 0.133 0.134 4,142,178 0.1341 0.00%
1994-04-12 0 1.260 1.240 1.260 1.260 1.260 114,000 143,640 1.2600 0.134 0.132 0.134 0.134 0.134 1,068,345 0.1345 0.80%
1994-04-11 0 1.250 1.240 1.260 1.250 1.260 248,000 310,580 1.2523 0.133 0.132 0.134 0.133 0.134 2,324,118 0.1336 0.00%
1994-04-08 0 1.250 1.240 1.250 1.220 1.250 366,000 452,240 1.2356 0.133 0.132 0.133 0.130 0.133 3,429,948 0.1319 0.81%
1994-04-07 0 1.240 1.230 1.240 1.230 1.240 434,000 537,760 1.2391 0.132 0.131 0.132 0.131 0.132 4,067,207 0.1322 0.00%
1994-04-06 0 1.240 1.220 1.240 1.230 1.250 208,000 258,060 1.2407 0.132 0.130 0.132 0.131 0.133 1,949,260 0.1324 0.81%
1994-03-31 0 1.230 1.220 1.230 1.220 1.230 280,000 342,980 1.2249 0.131 0.130 0.131 0.130 0.131 2,624,004 0.1307 0.00%
1994-03-30 0 1.230 1.220 1.240 1.200 1.230 492,000 594,820 1.2090 0.131 0.130 0.132 0.128 0.131 4,610,750 0.1290 -0.81%
1994-03-29 0 1.240 1.230 1.240 1.190 1.240 2,818,000 3,409,380 1.2099 0.132 0.131 0.132 0.127 0.132 26,408,729 0.1291 4.20%
1994-03-28 0 1.190 1.190 1.200 1.160 1.190 142,000 168,620 1.1875 0.127 0.127 0.128 0.124 0.127 1,330,745 0.1267 0.85%
1994-03-25 0 1.180 1.170 1.180 1.170 1.180 266,000 313,220 1.1775 0.126 0.125 0.126 0.125 0.126 2,492,804 0.1256 -1.67%
1994-03-24 0 1.200 1.190 1.200 1.170 1.200 654,000 777,980 1.1896 0.128 0.127 0.128 0.125 0.128 6,128,924 0.1269 0.84%
1994-03-23 0 1.190 1.190 1.200 1.160 1.190 812,000 955,100 1.1762 0.127 0.127 0.128 0.124 0.127 7,609,612 0.1255 0.85%
1994-03-22 0 1.180 - 1.180 1.170 1.180 6,000 7,060 1.1767 0.126 - 0.126 0.125 0.126 56,229 0.1256 1.72%
1994-03-21 0 1.160 - 1.160 - - 0 0 - 0.124 - 0.124 - - 0 - 0.00%
1994-03-18 0 1.160 - 1.160 1.160 1.160 34,000 39,440 1.1600 0.124 - 0.124 0.124 0.124 318,629 0.1238 -3.33%
1994-03-17 0 1.200 - 1.200 1.200 1.200 30,000 36,000 1.2000 0.128 - 0.128 0.128 0.128 281,143 0.1280 1.69%
1994-03-16 0 1.180 1.170 1.180 1.180 1.180 200,000 236,000 1.1800 0.126 0.125 0.126 0.126 0.126 1,874,289 0.1259 0.00%
1994-03-15 0 1.180 - 1.180 1.180 1.200 50,000 59,200 1.1840 0.126 - 0.126 0.126 0.128 468,572 0.1263 -0.84%
1994-03-14 0 1.190 1.190 1.200 1.180 1.210 264,000 314,720 1.1921 0.127 0.127 0.128 0.126 0.129 2,474,061 0.1272 -0.83%
1994-03-11 0 1.200 1.180 1.200 1.180 1.200 90,000 106,600 1.1844 0.128 0.126 0.128 0.126 0.128 843,430 0.1264 -1.64%
1994-03-10 0 1.220 1.220 1.250 1.200 1.220 486,000 585,400 1.2045 0.130 0.130 0.133 0.128 0.130 4,554,522 0.1285 0.00%
1994-03-09 0 1.220 1.210 1.220 1.210 1.270 154,000 189,140 1.2282 0.130 0.129 0.130 0.129 0.136 1,443,202 0.1311 -0.81%
1994-03-08 0 1.230 1.230 1.240 1.200 1.230 824,000 1,000,000 1.2136 0.131 0.131 0.132 0.128 0.131 7,722,070 0.1295 1.65%
1994-03-07 0 1.210 1.200 1.210 1.200 1.240 906,000 1,098,600 1.2126 0.129 0.128 0.129 0.128 0.132 8,490,528 0.1294 -0.82%
1994-03-04 0 1.220 1.220 1.240 1.190 1.250 470,000 571,400 1.2157 0.130 0.130 0.132 0.127 0.133 4,404,579 0.1297 2.52%
1994-03-03 0 1.190 1.190 1.200 1.160 1.220 1,294,000 1,534,000 1.1855 0.127 0.127 0.128 0.124 0.130 12,126,648 0.1265 2.59%
1994-03-02 0 1.160 1.160 1.170 1.130 1.170 1,230,000 1,417,240 1.1522 0.124 0.124 0.125 0.121 0.125 11,526,876 0.1230 -1.69%
1994-03-01 0 1.180 1.170 1.180 1.170 1.180 476,000 560,620 1.1778 0.126 0.125 0.126 0.125 0.126 4,460,807 0.1257 0.00%
1994-02-28 0 1.180 1.170 1.180 1.160 1.180 618,000 727,160 1.1766 0.126 0.125 0.126 0.124 0.126 5,791,552 0.1256 2.61%
1994-02-25 0 1.150 1.120 1.150 1.150 1.180 1,520,000 1,779,400 1.1707 0.123 0.120 0.123 0.123 0.126 14,244,595 0.1249 -2.54%
1994-02-24 0 1.180 1.170 1.180 1.180 1.190 850,000 1,005,200 1.1826 0.126 0.125 0.126 0.126 0.127 7,965,727 0.1262 -2.48%
1994-02-23 0 1.210 1.200 1.210 1.200 1.220 1,782,000 2,151,540 1.2074 0.129 0.128 0.129 0.128 0.130 16,699,913 0.1288 0.00%
1994-02-22 0 1.210 1.210 1.220 1.190 1.220 1,112,000 1,339,060 1.2042 0.129 0.129 0.130 0.127 0.130 10,421,046 0.1285 -0.82%
1994-02-21 0 1.220 1.220 1.230 1.180 1.280 5,250,000 6,331,040 1.2059 0.130 0.130 0.131 0.126 0.137 49,200,080 0.1287 -0.81%
1994-02-18 0 1.230 1.220 1.230 1.160 1.280 21,572,000 25,949,400 1.2029 0.131 0.130 0.131 0.124 0.137 202,160,787 0.1284

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