Shanghai Industrial Urban Development Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00563  1993-09-10    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-12 0 0.300 0.295 0.300 0.295 0.300 160,800 48,056 0.2989 0.300 0.295 0.300 0.295 0.300 160,800 0.2989 -1.64%
2026-02-11 0 0.305 0.295 0.305 0.300 0.320 1,756,500 537,900 0.3062 0.305 0.295 0.305 0.300 0.320 1,756,500 0.3062 1.67%
2026-02-10 0 0.300 0.295 0.300 0.290 0.305 9,043,021 2,682,491 0.2966 0.300 0.295 0.300 0.290 0.305 9,043,021 0.2966 -1.64%
2026-02-09 0 0.305 0.305 0.310 0.300 0.310 1,524,400 465,062 0.3051 0.305 0.305 0.310 0.300 0.310 1,524,400 0.3051 1.67%
2026-02-06 0 0.300 0.300 0.305 0.300 0.310 3,313,200 1,010,010 0.3048 0.300 0.300 0.305 0.300 0.310 3,313,200 0.3048 -4.76%
2026-02-05 0 0.315 0.305 0.315 0.305 0.315 11,700 3,557 0.3040 0.315 0.305 0.315 0.305 0.315 11,700 0.3040 0.00%
2026-02-04 0 0.315 0.310 0.315 0.305 0.315 1,024,800 317,042 0.3094 0.315 0.310 0.315 0.305 0.315 1,024,800 0.3094 0.00%
2026-02-03 0 0.315 0.310 0.315 0.305 0.315 570,800 176,164 0.3086 0.315 0.310 0.315 0.305 0.315 570,800 0.3086 0.00%
2026-02-02 0 0.315 0.305 0.315 0.310 0.315 2,518,400 781,390 0.3103 0.315 0.305 0.315 0.310 0.315 2,518,400 0.3103 0.00%
2026-01-30 0 0.315 0.310 0.315 0.310 0.330 579,500 184,315 0.3181 0.315 0.310 0.315 0.310 0.330 579,500 0.3181 -1.56%
2026-01-29 0 0.320 0.315 0.320 0.305 0.325 9,544,040 3,005,998 0.3150 0.320 0.315 0.320 0.305 0.325 9,544,040 0.3150 1.59%
2026-01-28 0 0.315 0.310 0.315 0.305 0.315 1,526,900 473,393 0.3100 0.315 0.310 0.315 0.305 0.315 1,526,900 0.3100 1.61%
2026-01-27 0 0.310 0.310 0.315 0.310 0.315 1,078,000 334,832 0.3106 0.310 0.310 0.315 0.310 0.315 1,078,000 0.3106 -1.59%
2026-01-26 0 0.315 0.310 0.315 0.305 0.335 21,492,400 6,883,198 0.3203 0.315 0.310 0.315 0.305 0.335 21,492,400 0.3203 1.61%
2026-01-23 0 0.310 0.305 0.310 0.305 0.310 1,674,600 510,984 0.3051 0.310 0.305 0.310 0.305 0.310 1,674,600 0.3051 -1.59%
2026-01-22 0 0.315 0.310 0.315 0.305 0.315 416,500 128,357 0.3082 0.315 0.310 0.315 0.305 0.315 416,500 0.3082 1.61%
2026-01-21 0 0.310 0.310 0.315 0.305 0.310 455,700 140,870 0.3091 0.310 0.310 0.315 0.305 0.310 455,700 0.3091 -1.59%
2026-01-20 0 0.315 0.305 0.315 0.305 0.315 909,250 281,754 0.3099 0.315 0.305 0.315 0.305 0.315 909,250 0.3099 0.00%
2026-01-19 0 0.315 0.310 0.315 0.310 0.315 1,614,000 500,360 0.3100 0.315 0.310 0.315 0.310 0.315 1,614,000 0.3100 0.00%
2026-01-16 0 0.315 0.310 0.315 0.305 0.315 1,370,400 422,324 0.3082 0.315 0.310 0.315 0.305 0.315 1,370,400 0.3082 0.00%
2026-01-15 0 0.315 0.310 0.315 0.310 0.315 609,000 189,290 0.3108 0.315 0.310 0.315 0.310 0.315 609,000 0.3108 0.00%
2026-01-14 0 0.315 0.310 0.315 0.310 0.315 1,904,200 592,855 0.3113 0.315 0.310 0.315 0.310 0.315 1,904,200 0.3113 0.00%
2026-01-13 0 0.315 0.310 0.315 0.310 0.315 686,800 216,256 0.3149 0.315 0.310 0.315 0.310 0.315 686,800 0.3149 0.00%
2026-01-12 0 0.315 0.310 0.315 0.310 0.315 2,352,500 735,288 0.3126 0.315 0.310 0.315 0.310 0.315 2,352,500 0.3126 0.00%
2026-01-09 0 0.315 0.310 0.315 0.310 0.315 405,200 125,568 0.3099 0.315 0.310 0.315 0.310 0.315 405,200 0.3099 0.00%
2026-01-08 0 0.315 0.310 0.315 0.315 0.315 203,200 63,990 0.3149 0.315 0.310 0.315 0.315 0.315 203,200 0.3149 0.00%
2026-01-07 0 0.315 0.315 0.320 0.310 0.315 384,400 120,888 0.3145 0.315 0.315 0.320 0.310 0.315 384,400 0.3145 0.00%
2026-01-06 0 0.315 0.315 0.320 0.310 0.315 640,400 201,516 0.3147 0.315 0.315 0.320 0.310 0.315 640,400 0.3147 0.00%
2026-01-05 0 0.315 0.315 0.320 0.310 0.325 3,123,800 985,998 0.3156 0.315 0.315 0.320 0.310 0.325 3,123,800 0.3156 0.00%
2026-01-02 0 0.315 0.310 0.315 0.310 0.315 1,066,000 333,450 0.3128 0.315 0.310 0.315 0.310 0.315 1,066,000 0.3128 -1.56%
2025-12-31 0 0.320 0.310 0.320 - - 0 0 - 0.320 0.310 0.320 - - 0 - 0.00%
2025-12-30 0 0.320 0.315 0.320 0.310 0.320 1,752,100 546,684 0.3120 0.320 0.315 0.320 0.310 0.320 1,752,100 0.3120 0.00%
2025-12-29 0 0.320 0.310 0.320 0.315 0.320 544,800 171,608 0.3150 0.320 0.310 0.320 0.315 0.320 544,800 0.3150 0.00%
2025-12-24 0 0.320 0.315 0.320 0.315 0.325 944,359 301,555 0.3193 0.320 0.315 0.320 0.315 0.325 944,359 0.3193 0.00%
2025-12-23 0 0.320 0.310 0.320 0.310 0.320 526,000 165,740 0.3151 0.320 0.310 0.320 0.310 0.320 526,000 0.3151 0.00%
2025-12-22 0 0.320 0.315 0.320 0.315 0.320 401,000 126,960 0.3166 0.320 0.315 0.320 0.315 0.320 401,000 0.3166 0.00%
2025-12-19 0 0.320 0.315 0.320 0.310 0.320 885,200 277,720 0.3137 0.320 0.315 0.320 0.310 0.320 885,200 0.3137 1.59%
2025-12-18 0 0.315 0.310 0.315 0.310 0.315 75,613 23,791 0.3146 0.315 0.310 0.315 0.310 0.315 75,613 0.3146 0.00%
2025-12-17 0 0.315 0.315 0.320 0.310 0.320 386,000 122,130 0.3164 0.315 0.315 0.320 0.310 0.320 386,000 0.3164 -1.56%
2025-12-16 0 0.320 0.315 0.320 0.315 0.325 2,405,500 770,742 0.3204 0.320 0.315 0.320 0.315 0.325 2,405,500 0.3204 -1.54%
2025-12-15 0 0.325 0.320 0.325 0.325 0.330 1,053,000 342,285 0.3251 0.325 0.320 0.325 0.325 0.330 1,053,000 0.3251 -1.52%
2025-12-12 0 0.330 0.325 0.330 0.325 0.330 1,435,600 472,146 0.3289 0.330 0.325 0.330 0.325 0.330 1,435,600 0.3289 1.54%
2025-12-11 0 0.325 0.325 0.330 0.325 0.330 1,588,738 521,237 0.3281 0.325 0.325 0.330 0.325 0.330 1,588,738 0.3281 0.00%
2025-12-10 0 0.325 0.325 0.330 0.325 0.330 1,736,000 572,570 0.3298 0.325 0.325 0.330 0.325 0.330 1,736,000 0.3298 -1.52%
2025-12-09 0 0.330 0.330 0.335 0.325 0.330 346,400 114,252 0.3298 0.330 0.330 0.335 0.325 0.330 346,400 0.3298 -1.49%
2025-12-08 0 0.335 0.330 0.335 0.325 0.335 549,600 181,616 0.3305 0.335 0.330 0.335 0.325 0.335 549,600 0.3305 1.52%
2025-12-05 0 0.330 0.330 0.335 0.325 0.330 798,000 262,450 0.3289 0.330 0.330 0.335 0.325 0.330 798,000 0.3289 0.00%
2025-12-04 0 0.330 0.330 0.335 0.325 0.330 2,467,000 812,890 0.3295 0.330 0.330 0.335 0.325 0.330 2,467,000 0.3295 1.54%
2025-12-03 0 0.325 0.325 0.330 0.325 0.325 1,360,400 442,118 0.3250 0.325 0.325 0.330 0.325 0.325 1,360,400 0.3250 -1.52%
2025-12-02 0 0.330 0.325 0.335 0.325 0.330 2,419,800 798,468 0.3300 0.330 0.325 0.335 0.325 0.330 2,419,800 0.3300 0.00%
2025-12-01 0 0.330 0.330 0.335 0.325 0.330 3,871,800 1,277,628 0.3300 0.330 0.330 0.335 0.325 0.330 3,871,800 0.3300 0.00%
2025-11-28 0 0.330 0.325 0.330 0.325 0.330 2,240,600 739,196 0.3299 0.330 0.325 0.330 0.325 0.330 2,240,600 0.3299 0.00%
2025-11-27 0 0.330 0.330 0.335 0.330 0.335 5,969,200 1,969,966 0.3300 0.330 0.330 0.335 0.330 0.335 5,969,200 0.3300 0.00%
2025-11-26 0 0.330 0.330 0.335 0.330 0.330 416,800 137,472 0.3298 0.330 0.330 0.335 0.330 0.330 416,800 0.3298 0.00%
2025-11-25 0 0.330 0.325 0.335 0.325 0.330 70,800 23,334 0.3296 0.330 0.325 0.335 0.325 0.330 70,800 0.3296 0.00%
2025-11-24 0 0.330 0.330 0.335 0.325 0.330 2,116,200 698,236 0.3299 0.330 0.330 0.335 0.325 0.330 2,116,200 0.3299 1.54%
2025-11-21 0 0.325 0.325 0.330 0.325 0.330 1,267,600 411,988 0.3250 0.325 0.325 0.330 0.325 0.330 1,267,600 0.3250 -1.52%
2025-11-20 0 0.330 0.325 0.330 0.325 0.335 4,434,000 1,451,410 0.3273 0.330 0.325 0.330 0.325 0.335 4,434,000 0.3273 0.00%
2025-11-19 0 0.330 0.330 0.335 0.330 0.335 172,500 57,570 0.3337 0.330 0.330 0.335 0.330 0.335 172,500 0.3337 0.00%
2025-11-18 0 0.330 0.330 0.335 0.320 0.335 6,504,200 2,123,887 0.3265 0.330 0.330 0.335 0.320 0.335 6,504,200 0.3265 0.00%
2025-11-17 0 0.330 0.330 0.335 0.330 0.335 1,184,500 392,595 0.3314 0.330 0.330 0.335 0.330 0.335 1,184,500 0.3314 -1.49%
2025-11-14 0 0.335 0.330 0.335 0.330 0.340 690,000 232,400 0.3368 0.335 0.330 0.335 0.330 0.340 690,000 0.3368 0.00%
2025-11-13 0 0.335 0.335 0.340 0.330 0.340 1,414,000 473,000 0.3345 0.335 0.335 0.340 0.330 0.340 1,414,000 0.3345 0.00%
2025-11-12 0 0.335 0.335 0.340 0.330 0.335 2,681,600 897,996 0.3349 0.335 0.335 0.340 0.330 0.335 2,681,600 0.3349 0.00%
2025-11-11 0 0.335 0.330 0.335 0.330 0.340 1,550,301 517,680 0.3339 0.335 0.330 0.335 0.330 0.340 1,550,301 0.3339 0.00%
2025-11-10 0 0.335 0.330 0.335 0.330 0.335 2,709,000 906,290 0.3345 0.335 0.330 0.335 0.330 0.335 2,709,000 0.3345 0.00%
2025-11-07 0 0.335 0.330 0.335 0.330 0.335 57,400 19,081 0.3324 0.335 0.330 0.335 0.330 0.335 57,400 0.3324 -1.47%
2025-11-06 0 0.340 0.335 0.340 0.330 0.340 1,650,400 549,998 0.3333 0.340 0.335 0.340 0.330 0.340 1,650,400 0.3333 3.03%
2025-11-05 0 0.330 0.330 0.335 0.330 0.330 672,400 221,884 0.3300 0.330 0.330 0.335 0.330 0.330 672,400 0.3300 0.00%
2025-11-04 0 0.330 0.330 0.335 0.330 0.340 180,000 60,270 0.3348 0.330 0.330 0.335 0.330 0.340 180,000 0.3348 -2.94%
2025-11-03 0 0.340 0.335 0.340 0.330 0.340 2,372,200 794,533 0.3349 0.340 0.335 0.340 0.330 0.340 2,372,200 0.3349 0.00%
2025-10-31 0 0.340 0.330 0.340 0.330 0.340 1,137,200 380,278 0.3344 0.340 0.330 0.340 0.330 0.340 1,137,200 0.3344 3.03%
2025-10-30 0 0.330 0.330 0.335 0.330 0.340 1,779,600 588,570 0.3307 0.330 0.330 0.335 0.330 0.340 1,779,600 0.3307 -2.94%
2025-10-28 0 0.340 0.335 0.340 0.335 0.340 1,169,800 393,571 0.3364 0.340 0.335 0.340 0.335 0.340 1,169,800 0.3364 0.00%
2025-10-27 0 0.340 0.335 0.340 0.335 0.345 4,087,100 1,389,995 0.3401 0.340 0.335 0.340 0.335 0.345 4,087,100 0.3401 0.00%
2025-10-24 0 0.340 0.335 0.340 0.335 0.360 7,488,000 2,577,190 0.3442 0.340 0.335 0.340 0.335 0.360 7,488,000 0.3442 3.03%
2025-10-23 0 0.330 0.330 0.335 0.325 0.335 747,200 246,514 0.3299 0.330 0.330 0.335 0.325 0.335 747,200 0.3299 -1.49%
2025-10-22 0 0.335 0.330 0.335 0.325 0.335 1,700,000 561,050 0.3300 0.335 0.330 0.335 0.325 0.335 1,700,000 0.3300 1.52%
2025-10-21 0 0.330 0.330 0.335 0.330 0.335 5,371,971 1,779,823 0.3313 0.330 0.330 0.335 0.330 0.335 5,371,971 0.3313 0.00%
2025-10-20 0 0.330 0.330 0.335 0.325 0.335 2,057,900 682,528 0.3317 0.330 0.330 0.335 0.325 0.335 2,057,900 0.3317 1.54%
2025-10-17 0 0.325 0.325 0.330 0.325 0.325 159,400 51,727 0.3245 0.325 0.325 0.330 0.325 0.325 159,400 0.3245 -1.52%
2025-10-16 0 0.330 0.330 0.335 0.325 0.330 5,196,600 1,704,792 0.3281 0.330 0.330 0.335 0.325 0.330 5,196,600 0.3281 0.00%
2025-10-15 0 0.330 0.325 0.335 0.325 0.330 2,755,000 908,259 0.3297 0.330 0.325 0.335 0.325 0.330 2,755,000 0.3297 1.54%
2025-10-14 0 0.325 0.325 0.330 0.325 0.330 903,300 296,050 0.3277 0.325 0.325 0.330 0.325 0.330 903,300 0.3277 0.00%
2025-10-13 0 0.325 0.325 0.335 0.325 0.330 1,492,000 488,170 0.3272 0.325 0.325 0.335 0.325 0.330 1,492,000 0.3272 -1.52%
2025-10-10 0 0.330 0.325 0.335 0.325 0.335 2,802,000 922,842 0.3294 0.330 0.325 0.335 0.325 0.335 2,802,000 0.3294 0.00%
2025-10-09 0 0.330 0.330 0.335 0.325 0.335 5,080,400 1,682,739 0.3312 0.330 0.330 0.335 0.325 0.335 5,080,400 0.3312 -1.49%
2025-10-08 0 0.335 0.330 0.335 0.330 0.340 813,300 272,381 0.3349 0.335 0.330 0.335 0.330 0.340 813,300 0.3349 0.00%
2025-10-06 0 0.335 0.335 0.340 0.330 0.340 2,525,200 840,736 0.3329 0.335 0.335 0.340 0.330 0.340 2,525,200 0.3329 0.00%
2025-10-03 0 0.335 0.335 0.340 0.330 0.335 651,000 216,912 0.3332 0.335 0.335 0.340 0.330 0.335 651,000 0.3332 1.52%
2025-10-02 0 0.330 0.330 0.335 0.330 0.335 1,191,827 398,276 0.3342 0.330 0.330 0.335 0.330 0.335 1,191,827 0.3342 -1.49%
2025-09-30 0 0.335 0.330 0.335 0.330 0.335 2,574,800 850,008 0.3301 0.335 0.330 0.335 0.330 0.335 2,574,800 0.3301 1.52%
2025-09-29 0 0.330 0.330 0.335 0.325 0.335 2,452,400 807,056 0.3291 0.330 0.330 0.335 0.325 0.335 2,452,400 0.3291 0.00%
2025-09-26 0 0.330 0.325 0.330 0.320 0.330 3,339,200 1,085,244 0.3250 0.330 0.325 0.330 0.320 0.330 3,339,200 0.3250 0.00%
2025-09-25 0 0.330 0.330 0.335 0.330 0.330 951,400 313,934 0.3300 0.330 0.330 0.335 0.330 0.330 951,400 0.3300 -1.49%
2025-09-24 0 0.335 0.330 0.335 0.330 0.340 755,100 250,198 0.3313 0.335 0.330 0.335 0.330 0.340 755,100 0.3313 1.52%
2025-09-23 0 0.330 0.330 0.335 0.330 0.335 1,652,400 550,444 0.3331 0.330 0.330 0.335 0.330 0.335 1,652,400 0.3331 -1.49%
2025-09-22 0 0.335 0.330 0.335 0.330 0.335 2,809,600 935,380 0.3329 0.335 0.330 0.335 0.330 0.335 2,809,600 0.3329 0.00%
2025-09-19 0 0.335 0.335 0.340 0.335 0.340 535,900 179,520 0.3350 0.335 0.335 0.340 0.335 0.340 535,900 0.3350 1.52%
2025-09-18 0 0.330 0.330 0.340 0.330 0.335 884,644 295,530 0.3341 0.330 0.330 0.340 0.330 0.335 884,644 0.3341 -2.94%
2025-09-17 0 0.340 0.340 0.345 0.335 0.340 1,846,400 625,474 0.3388 0.340 0.340 0.345 0.335 0.340 1,846,400 0.3388 1.49%
2025-09-16 0 0.335 0.335 0.340 0.330 0.340 3,858,000 1,305,800 0.3385 0.335 0.335 0.340 0.330 0.340 3,858,000 0.3385 -1.47%
2025-09-15 0 0.340 0.335 0.340 0.330 0.340 5,762,200 1,932,124 0.3353 0.340 0.335 0.340 0.330 0.340 5,762,200 0.3353 0.00%
2025-09-12 0 0.340 0.335 0.340 0.335 0.340 5,600,000 1,898,890 0.3391 0.340 0.335 0.340 0.335 0.340 5,600,000 0.3391 3.03%
2025-09-11 0 0.330 0.330 0.335 0.330 0.335 223,100 74,185 0.3325 0.330 0.330 0.335 0.330 0.335 223,100 0.3325 -2.94%
2025-09-10 0 0.340 0.335 0.340 0.330 0.340 4,229,433 1,412,220 0.3339 0.340 0.335 0.340 0.330 0.340 4,229,433 0.3339 1.49%
2025-09-09 0 0.335 0.330 0.335 0.330 0.335 6,756,400 2,229,814 0.3300 0.335 0.330 0.335 0.330 0.335 6,756,400 0.3300 0.00%
2025-09-08 0 0.335 0.330 0.335 0.330 0.335 2,050,000 677,500 0.3305 0.335 0.330 0.335 0.330 0.335 2,050,000 0.3305 0.00%
2025-09-05 0 0.335 0.325 0.335 0.325 0.335 1,422,200 466,646 0.3281 0.335 0.325 0.335 0.325 0.335 1,422,200 0.3281 0.00%
2025-09-04 0 0.335 0.330 0.335 0.330 0.335 320,000 105,620 0.3301 0.335 0.330 0.335 0.330 0.335 320,000 0.3301 0.00%
2025-09-03 0 0.335 0.330 0.335 0.330 0.335 116,800 38,516 0.3298 0.335 0.330 0.335 0.330 0.335 116,800 0.3298 1.52%
2025-09-02 0 0.330 0.330 0.335 0.330 0.340 668,800 224,112 0.3351 0.330 0.330 0.335 0.330 0.340 668,800 0.3351 -2.94%
2025-09-01 0 0.340 0.330 0.340 0.330 0.340 1,992,600 666,934 0.3347 0.340 0.330 0.340 0.330 0.340 1,992,600 0.3347 0.00%
2025-08-29 0 0.340 0.335 0.340 0.335 0.340 908,200 308,078 0.3392 0.340 0.335 0.340 0.335 0.340 908,200 0.3392 0.00%
2025-08-28 0 0.340 0.335 0.340 0.330 0.345 4,238,800 1,436,080 0.3388 0.340 0.335 0.340 0.330 0.345 4,238,800 0.3388 1.49%
2025-08-27 0 0.335 0.335 0.340 0.335 0.345 1,715,200 582,192 0.3394 0.335 0.335 0.340 0.335 0.345 1,715,200 0.3394 -1.47%
2025-08-26 0 0.340 0.340 0.345 0.335 0.345 7,507,200 2,549,084 0.3396 0.340 0.340 0.345 0.335 0.345 7,507,200 0.3396 1.49%
2025-08-25 0 0.335 0.330 0.335 0.330 0.335 3,337,000 1,116,540 0.3346 0.335 0.330 0.335 0.330 0.335 3,337,000 0.3346 1.52%
2025-08-22 0 0.330 0.325 0.330 0.330 0.330 642,400 211,944 0.3299 0.330 0.325 0.330 0.330 0.330 642,400 0.3299 0.00%
2025-08-21 0 0.330 0.330 0.335 0.330 0.335 430,000 143,170 0.3330 0.330 0.330 0.335 0.330 0.335 430,000 0.3330 -1.49%
2025-08-20 0 0.335 0.330 0.335 0.330 0.335 1,560,000 519,520 0.3330 0.335 0.330 0.335 0.330 0.335 1,560,000 0.3330 0.00%
2025-08-19 0 0.335 0.330 0.335 0.330 0.335 1,540,900 512,454 0.3326 0.335 0.330 0.335 0.330 0.335 1,540,900 0.3326 0.00%
2025-08-18 0 0.335 0.330 0.335 0.325 0.335 7,359,200 2,423,620 0.3293 0.335 0.330 0.335 0.325 0.335 7,359,200 0.3293 0.00%
2025-08-15 0 0.335 0.335 0.340 0.335 0.340 2,235,100 754,642 0.3376 0.335 0.335 0.340 0.335 0.340 2,235,100 0.3376 -1.47%
2025-08-14 0 0.340 0.335 0.340 0.335 0.345 4,957,200 1,677,464 0.3384 0.340 0.335 0.340 0.335 0.345 4,957,200 0.3384 0.00%
2025-08-13 0 0.340 0.335 0.340 0.330 0.340 6,821,556 2,281,392 0.3344 0.340 0.335 0.340 0.330 0.340 6,821,556 0.3344 1.49%
2025-08-12 0 0.335 0.340 0.345 0.335 0.340 1,796,000 606,850 0.3379 0.335 0.340 0.345 0.335 0.340 1,796,000 0.3379 -1.47%
2025-08-11 0 0.340 0.335 0.340 0.335 0.345 4,652,800 1,583,628 0.3404 0.340 0.335 0.340 0.335 0.345 4,652,800 0.3404 1.49%
2025-08-08 0 0.335 0.335 0.340 0.335 0.335 2,209,200 740,058 0.3350 0.335 0.335 0.340 0.335 0.335 2,209,200 0.3350 0.00%
2025-08-07 0 0.335 0.335 0.340 0.330 0.340 3,481,200 1,179,312 0.3388 0.335 0.335 0.340 0.330 0.340 3,481,200 0.3388 1.52%
2025-08-06 0 0.330 0.330 0.335 0.325 0.335 3,166,400 1,042,752 0.3293 0.330 0.330 0.335 0.325 0.335 3,166,400 0.3293 -1.49%
2025-08-05 0 0.335 0.330 0.335 0.330 0.340 2,707,200 910,241 0.3362 0.335 0.330 0.335 0.330 0.340 2,707,200 0.3362 0.00%
2025-08-04 0 0.335 0.330 0.335 0.330 0.335 4,238,600 1,407,390 0.3320 0.335 0.330 0.335 0.330 0.335 4,238,600 0.3320 -1.47%
2025-08-01 0 0.340 0.335 0.340 0.335 0.370 6,657,600 2,284,676 0.3432 0.340 0.335 0.340 0.335 0.370 6,657,600 0.3432 0.00%
2025-07-31 0 0.340 0.330 0.340 0.335 0.340 3,650,000 1,222,760 0.3350 0.340 0.330 0.340 0.335 0.340 3,650,000 0.3350 0.00%
2025-07-30 0 0.340 0.335 0.340 0.335 0.345 1,756,000 599,460 0.3414 0.340 0.335 0.340 0.335 0.345 1,756,000 0.3414 -1.45%
2025-07-29 0 0.345 0.340 0.345 0.340 0.350 6,958,911 2,387,517 0.3431 0.345 0.340 0.345 0.340 0.350 6,958,911 0.3431 0.00%
2025-07-28 0 0.345 0.340 0.345 0.340 0.345 5,054,200 1,721,408 0.3406 0.345 0.340 0.345 0.340 0.345 5,054,200 0.3406 1.47%
2025-07-25 0 0.340 0.335 0.340 0.335 0.345 3,982,600 1,355,543 0.3404 0.340 0.335 0.340 0.335 0.345 3,982,600 0.3404 0.00%
2025-07-24 0 0.340 0.340 0.345 0.335 0.340 1,306,400 443,094 0.3392 0.340 0.340 0.345 0.335 0.340 1,306,400 0.3392 0.00%
2025-07-23 0 0.340 0.330 0.340 0.330 0.340 5,734,000 1,924,764 0.3357 0.340 0.330 0.340 0.330 0.340 5,734,000 0.3357 0.00%
2025-07-22 0 0.340 0.335 0.340 0.330 0.345 1,765,300 596,553 0.3379 0.340 0.335 0.340 0.330 0.345 1,765,300 0.3379 0.00%
2025-07-21 0 0.340 0.335 0.340 0.330 0.340 1,404,500 474,990 0.3382 0.340 0.335 0.340 0.330 0.340 1,404,500 0.3382 1.49%
2025-07-18 0 0.335 0.330 0.335 0.330 0.335 140,000 46,750 0.3339 0.335 0.330 0.335 0.330 0.335 140,000 0.3339 0.00%
2025-07-17 0 0.335 0.330 0.335 0.325 0.335 689,200 227,076 0.3295 0.335 0.330 0.335 0.325 0.335 689,200 0.3295 1.52%
2025-07-16 0 0.330 0.325 0.330 0.325 0.335 714,400 236,090 0.3305 0.330 0.325 0.330 0.325 0.335 714,400 0.3305 -1.49%
2025-07-15 0 0.335 0.330 0.335 0.325 0.345 9,308,800 3,076,159 0.3305 0.335 0.330 0.335 0.325 0.345 9,308,800 0.3305 -2.90%
2025-07-14 0 0.345 0.340 0.345 0.335 0.345 4,238,100 1,435,120 0.3386 0.345 0.340 0.345 0.335 0.345 4,238,100 0.3386 0.00%
2025-07-11 0 0.345 0.340 0.345 0.330 0.345 11,423,600 3,853,730 0.3373 0.345 0.340 0.345 0.330 0.345 11,423,600 0.3373 2.99%
2025-07-10 0 0.335 0.330 0.335 0.315 0.335 10,097,100 3,302,855 0.3271 0.335 0.330 0.335 0.315 0.335 10,097,100 0.3271 4.69%
2025-07-09 0 0.320 0.315 0.320 0.320 0.340 3,640,000 1,172,260 0.3220 0.320 0.315 0.320 0.320 0.340 3,640,000 0.3220 -3.03%
2025-07-08 0 0.330 0.325 0.330 0.320 0.335 8,494,200 2,782,225 0.3275 0.330 0.325 0.330 0.320 0.335 8,494,200 0.3275 3.13%
2025-07-07 0 0.320 0.310 0.320 0.310 0.320 1,131,600 356,162 0.3147 0.320 0.310 0.320 0.310 0.320 1,131,600 0.3147 0.00%
2025-07-04 0 0.320 0.310 0.320 0.310 0.320 480,000 151,130 0.3149 0.320 0.310 0.320 0.310 0.320 480,000 0.3149 0.00%
2025-07-03 0 0.320 0.315 0.320 0.305 0.325 1,743,600 548,030 0.3143 0.320 0.315 0.320 0.305 0.325 1,743,600 0.3143 1.59%
2025-07-02 0 0.315 0.305 0.315 0.305 0.315 1,335,900 414,397 0.3102 0.315 0.305 0.315 0.305 0.315 1,335,900 0.3102 1.61%
2025-06-30 0 0.310 0.305 0.310 0.305 0.315 363,400 112,538 0.3097 0.310 0.305 0.310 0.305 0.315 363,400 0.3097 -3.12%
2025-06-27 0 0.320 0.315 0.320 0.305 0.320 2,542,000 786,584 0.3094 0.320 0.315 0.320 0.305 0.320 2,542,000 0.3094 3.23%
2025-06-26 0 0.310 0.305 0.310 0.295 0.350 10,101,800 3,226,409 0.3194 0.310 0.305 0.310 0.295 0.350 10,101,800 0.3194 3.33%
2025-06-25 0 0.300 0.300 0.305 0.295 0.300 812,000 243,280 0.2996 0.300 0.300 0.305 0.295 0.300 812,000 0.2996 1.69%
2025-06-24 0 0.295 0.295 0.300 0.295 0.295 192,700 56,834 0.2949 0.295 0.295 0.300 0.295 0.295 192,700 0.2949 1.72%
2025-06-23 0 0.290 0.290 0.300 0.290 0.295 122,000 35,780 0.2933 0.290 0.290 0.300 0.290 0.295 122,000 0.2933 -3.33%
2025-06-20 0 0.300 0.295 0.300 0.295 0.300 240,500 71,380 0.2968 0.300 0.295 0.300 0.295 0.300 240,500 0.2968 1.69%
2025-06-19 0 0.295 0.290 0.300 0.290 0.295 766,000 225,836 0.2948 0.295 0.290 0.300 0.290 0.295 766,000 0.2948 0.00%
2025-06-18 0 0.295 0.295 0.300 0.295 0.300 666,000 196,740 0.2954 0.295 0.295 0.300 0.295 0.300 666,000 0.2954 0.00%
2025-06-17 0 0.295 0.295 0.305 0.295 0.300 2,311,600 693,274 0.2999 0.295 0.295 0.305 0.295 0.300 2,311,600 0.2999 -4.84%
2025-06-16 0 0.310 0.305 0.310 0.295 0.310 982,500 295,057 0.3003 0.310 0.305 0.310 0.295 0.310 982,500 0.3003 1.64%
2025-06-13 0 0.305 0.295 0.305 0.295 0.305 1,754,400 518,152 0.2953 0.305 0.295 0.305 0.295 0.305 1,754,400 0.2953 1.67%
2025-06-12 0 0.300 0.300 0.305 0.295 0.300 1,141,200 342,314 0.3000 0.300 0.300 0.305 0.295 0.300 1,141,200 0.3000 0.00%
2025-06-11 0 0.300 0.300 0.305 0.300 0.300 860,800 258,174 0.2999 0.300 0.300 0.305 0.300 0.300 860,800 0.2999 1.69%
2025-06-10 0 0.295 0.295 0.300 0.295 0.300 764,800 228,574 0.2989 0.295 0.295 0.300 0.295 0.300 764,800 0.2989 -1.67%
2025-06-09 0 0.300 0.300 0.305 0.300 0.300 715,600 214,648 0.3000 0.300 0.300 0.305 0.300 0.300 715,600 0.3000 0.00%
2025-06-06 0 0.300 0.300 0.305 0.300 0.300 36,800 11,028 0.2997 0.300 0.300 0.305 0.300 0.300 36,800 0.2997 0.00%
2025-06-05 0 0.300 0.300 0.305 0.295 0.300 223,600 66,910 0.2992 0.300 0.300 0.305 0.295 0.300 223,600 0.2992 -1.64%
2025-06-04 0 0.305 0.305 0.310 0.295 0.305 686,400 208,843 0.3043 0.305 0.305 0.310 0.295 0.305 686,400 0.3043 3.39%
2025-06-03 0 0.295 0.295 0.300 0.295 0.300 133,200 39,580 0.2971 0.295 0.295 0.300 0.295 0.300 133,200 0.2971 -1.67%
2025-06-02 0 0.300 0.300 0.305 0.300 0.305 1,035,600 310,478 0.2998 0.300 0.300 0.305 0.300 0.305 1,035,600 0.2998 0.00%
2025-05-30 0 0.300 0.300 0.305 0.295 0.300 1,356,400 406,618 0.2998 0.300 0.300 0.305 0.295 0.300 1,356,400 0.2998 0.00%
2025-05-29 0 0.300 0.295 0.300 0.295 0.300 2,332,660 688,029 0.2950 0.300 0.295 0.300 0.295 0.300 2,332,660 0.2950 0.00%
2025-05-28 0 0.300 0.295 0.300 0.285 0.300 135,800 39,760 0.2928 0.300 0.295 0.300 0.285 0.300 135,800 0.2928 5.26%
2025-05-27 0 0.285 0.285 0.295 0.285 0.285 13,200 3,738 0.2832 0.285 0.285 0.295 0.285 0.285 13,200 0.2832 -3.39%
2025-05-26 0 0.295 0.290 0.295 0.285 0.295 55,800 16,178 0.2899 0.295 0.290 0.295 0.285 0.295 55,800 0.2899 1.72%
2025-05-23 0 0.290 0.290 0.300 0.285 0.295 80,600 23,508 0.2917 0.290 0.290 0.300 0.285 0.295 80,600 0.2917 0.00%
2025-05-22 0 0.290 0.290 0.300 0.290 0.295 175,000 51,310 0.2932 0.290 0.290 0.300 0.290 0.295 175,000 0.2932 0.00%
2025-05-21 0 0.290 0.290 0.295 0.280 0.300 2,229,100 642,887 0.2884 0.290 0.290 0.295 0.280 0.300 2,229,100 0.2884 -3.33%
2025-05-20 0 0.300 0.295 0.300 0.295 0.300 238,200 70,330 0.2953 0.300 0.295 0.300 0.295 0.300 238,200 0.2953 1.69%
2025-05-19 0 0.295 0.290 0.295 0.290 0.300 262,000 78,384 0.2992 0.295 0.290 0.295 0.290 0.300 262,000 0.2992 0.00%
2025-05-16 0 0.295 0.290 0.300 - - 0 0 - 0.295 0.290 0.300 - - 0 - 0.00%
2025-05-15 0 0.295 0.295 0.300 0.295 0.295 364,400 107,498 0.2950 0.295 0.295 0.300 0.295 0.295 364,400 0.2950 0.00%
2025-05-14 0 0.295 0.295 0.300 0.295 0.295 1,428,700 421,446 0.2950 0.295 0.295 0.300 0.295 0.295 1,428,700 0.2950 0.00%
2025-05-13 0 0.295 0.295 0.300 0.295 0.300 420,000 125,630 0.2991 0.295 0.295 0.300 0.295 0.300 420,000 0.2991 0.00%
2025-05-12 0 0.295 0.295 0.300 0.295 0.300 465,000 137,270 0.2952 0.295 0.295 0.300 0.295 0.300 465,000 0.2952 0.00%
2025-05-09 0 0.295 0.295 0.300 0.295 0.295 110,200 32,504 0.2950 0.295 0.295 0.300 0.295 0.295 110,200 0.2950 0.00%
2025-05-08 0 0.295 0.295 0.300 0.280 0.295 1,890,200 545,604 0.2886 0.295 0.295 0.300 0.280 0.295 1,890,200 0.2886 0.00%
2025-05-07 0 0.295 0.295 0.300 0.290 0.300 186,000 55,000 0.2957 0.295 0.295 0.300 0.290 0.300 186,000 0.2957 0.00%
2025-05-06 0 0.295 0.295 0.300 0.295 0.295 168,000 49,560 0.2950 0.295 0.295 0.300 0.295 0.295 168,000 0.2950 0.00%
2025-05-02 0 0.295 0.295 0.300 0.290 0.300 114,000 33,242 0.2916 0.295 0.295 0.300 0.290 0.300 114,000 0.2916 1.72%
2025-04-30 0 0.290 0.290 0.295 0.290 0.290 454,000 131,544 0.2897 0.290 0.290 0.295 0.290 0.290 454,000 0.2897 -1.69%
2025-04-29 0 0.295 0.295 0.300 0.290 0.300 2,285,600 670,838 0.2935 0.295 0.295 0.300 0.290 0.300 2,285,600 0.2935 0.00%
2025-04-28 0 0.295 0.295 0.300 0.295 0.305 2,768,000 827,000 0.2988 0.295 0.295 0.300 0.295 0.305 2,768,000 0.2988 -1.67%
2025-04-25 0 0.300 0.300 0.305 0.300 0.305 2,580,900 776,612 0.3009 0.300 0.300 0.305 0.300 0.305 2,580,900 0.3009 1.69%
2025-04-24 0 0.295 0.295 0.300 0.295 0.300 319,200 94,384 0.2957 0.295 0.295 0.300 0.295 0.300 319,200 0.2957 -1.67%
2025-04-23 0 0.300 0.295 0.300 0.295 0.300 2,655,900 793,995 0.2990 0.300 0.295 0.300 0.295 0.300 2,655,900 0.2990 3.45%
2025-04-22 0 0.290 0.290 0.295 0.270 0.290 3,791,200 1,073,214 0.2831 0.290 0.290 0.295 0.270 0.290 3,791,200 0.2831 -1.69%
2025-04-17 0 0.295 0.290 0.295 0.285 0.295 1,423,800 412,176 0.2895 0.295 0.290 0.295 0.285 0.295 1,423,800 0.2895 5.36%
2025-04-16 0 0.280 0.280 0.285 0.275 0.285 441,000 125,385 0.2843 0.280 0.280 0.285 0.275 0.285 441,000 0.2843 0.00%
2025-04-15 0 0.280 0.280 0.285 0.275 0.280 577,400 161,500 0.2797 0.280 0.280 0.285 0.275 0.280 577,400 0.2797 -1.75%
2025-04-14 0 0.285 0.285 0.290 0.280 0.285 3,391,200 966,284 0.2849 0.285 0.285 0.290 0.280 0.285 3,391,200 0.2849 1.79%
2025-04-11 0 0.280 0.280 0.285 0.270 0.280 1,432,000 395,520 0.2762 0.280 0.280 0.285 0.270 0.280 1,432,000 0.2762 -1.75%
2025-04-10 0 0.285 0.280 0.285 0.265 0.285 2,176,000 603,430 0.2773 0.285 0.280 0.285 0.265 0.285 2,176,000 0.2773 3.64%
2025-04-09 0 0.275 0.270 0.275 0.265 0.275 2,629,200 706,719 0.2688 0.275 0.270 0.275 0.265 0.275 2,629,200 0.2688 1.85%
2025-04-08 0 0.270 0.270 0.275 0.265 0.270 2,190,000 589,680 0.2693 0.270 0.270 0.275 0.265 0.270 2,190,000 0.2693 1.89%
2025-04-07 0 0.265 0.265 0.280 0.265 0.290 7,397,898 2,028,488 0.2742 0.265 0.265 0.280 0.265 0.290 7,397,898 0.2742 -10.17%
2025-04-03 0 0.295 0.295 0.300 0.295 0.300 875,200 260,666 0.2978 0.295 0.295 0.300 0.295 0.300 875,200 0.2978 0.00%
2025-04-02 0 0.295 0.295 0.300 0.295 0.300 520,134 154,828 0.2977 0.295 0.295 0.300 0.295 0.300 520,134 0.2977 0.00%
2025-04-01 0 0.295 0.295 0.300 0.290 0.300 2,006,400 592,022 0.2951 0.295 0.295 0.300 0.290 0.300 2,006,400 0.2951 -1.67%
2025-03-31 0 0.300 0.295 0.300 0.295 0.300 1,351,000 400,809 0.2967 0.300 0.295 0.300 0.295 0.300 1,351,000 0.2967 0.00%
2025-03-28 0 0.300 0.295 0.300 0.295 0.300 664,000 196,945 0.2966 0.300 0.295 0.300 0.295 0.300 664,000 0.2966 0.00%
2025-03-27 0 0.300 0.300 0.305 0.300 0.300 1,308,200 392,378 0.2999 0.300 0.300 0.305 0.300 0.300 1,308,200 0.2999 0.00%
2025-03-26 0 0.300 0.300 0.305 0.300 0.305 8,634,600 2,594,474 0.3005 0.300 0.300 0.305 0.300 0.305 8,634,600 0.3005 -1.64%
2025-03-25 0 0.305 0.305 0.310 0.300 0.310 1,509,300 462,804 0.3066 0.305 0.305 0.310 0.300 0.310 1,509,300 0.3066 -1.61%
2025-03-24 0 0.310 0.305 0.310 0.300 0.320 4,717,866 1,449,807 0.3073 0.310 0.305 0.310 0.300 0.320 4,717,866 0.3073 -4.62%
2025-03-21 0 0.325 0.320 0.325 0.315 0.330 4,988,400 1,613,684 0.3235 0.325 0.320 0.325 0.315 0.330 4,988,400 0.3235 -1.52%
2025-03-20 0 0.330 0.325 0.335 0.330 0.330 4,373,200 1,443,086 0.3300 0.330 0.325 0.335 0.330 0.330 4,373,200 0.3300 0.00%
2025-03-19 0 0.330 0.330 0.335 0.325 0.335 2,123,100 704,515 0.3318 0.330 0.330 0.335 0.325 0.335 2,123,100 0.3318 0.00%
2025-03-18 0 0.330 0.330 0.335 0.330 0.335 2,356,000 779,180 0.3307 0.330 0.330 0.335 0.330 0.335 2,356,000 0.3307 0.00%
2025-03-17 0 0.330 0.330 0.335 0.325 0.335 5,902,300 1,942,028 0.3290 0.330 0.330 0.335 0.325 0.335 5,902,300 0.3290 0.00%
2025-03-14 0 0.330 0.325 0.330 0.325 0.330 2,418,314 788,614 0.3261 0.330 0.325 0.330 0.325 0.330 2,418,314 0.3261 1.54%
2025-03-13 0 0.325 0.320 0.325 0.320 0.330 4,981,600 1,605,950 0.3224 0.325 0.320 0.325 0.320 0.330 4,981,600 0.3224 -1.52%
2025-03-12 0 0.330 0.325 0.330 0.325 0.330 1,419,200 465,326 0.3279 0.330 0.325 0.330 0.325 0.330 1,419,200 0.3279 0.00%
2025-03-11 0 0.330 0.325 0.330 0.325 0.365 791,700 258,374 0.3264 0.330 0.325 0.330 0.325 0.365 791,700 0.3264 0.00%
2025-03-10 0 0.330 0.330 0.335 0.320 0.335 3,984,000 1,307,780 0.3283 0.330 0.330 0.335 0.320 0.335 3,984,000 0.3283 0.00%
2025-03-07 0 0.330 0.330 0.335 0.320 0.330 4,086,008 1,335,662 0.3269 0.330 0.330 0.335 0.320 0.330 4,086,008 0.3269 0.00%
2025-03-06 0 0.330 0.325 0.330 0.325 0.350 3,892,600 1,291,944 0.3319 0.330 0.325 0.330 0.325 0.350 3,892,600 0.3319 0.00%
2025-03-05 0 0.330 0.330 0.335 0.325 0.335 759,700 250,718 0.3300 0.330 0.330 0.335 0.325 0.335 759,700 0.3300 -2.94%
2025-03-04 0 0.340 0.330 0.340 0.330 0.340 1,450,000 483,450 0.3334 0.340 0.330 0.340 0.330 0.340 1,450,000 0.3334 3.03%
2025-03-03 0 0.330 0.330 0.335 0.330 0.340 3,174,482 1,066,021 0.3358 0.330 0.330 0.335 0.330 0.340 3,174,482 0.3358 -1.49%
2025-02-28 0 0.335 0.335 0.340 0.335 0.340 2,206,100 744,515 0.3375 0.335 0.335 0.340 0.335 0.340 2,206,100 0.3375 -1.47%
2025-02-27 0 0.340 0.340 0.345 0.340 0.355 5,178,800 1,798,126 0.3472 0.340 0.340 0.345 0.340 0.355 5,178,800 0.3472 0.00%
2025-02-26 0 0.340 0.340 0.345 0.335 0.345 2,054,600 699,096 0.3403 0.340 0.340 0.345 0.335 0.345 2,054,600 0.3403 0.00%
2025-02-25 0 0.340 0.330 0.340 0.330 0.340 2,612,686 875,554 0.3351 0.340 0.330 0.340 0.330 0.340 2,612,686 0.3351 0.00%
2025-02-24 0 0.340 0.340 0.350 0.335 0.350 6,275,200 2,143,832 0.3416 0.340 0.340 0.350 0.335 0.350 6,275,200 0.3416 -2.86%
2025-02-21 0 0.350 0.335 0.350 0.335 0.365 9,776,100 3,423,381 0.3502 0.350 0.335 0.350 0.335 0.365 9,776,100 0.3502 4.48%
2025-02-20 0 0.335 0.330 0.335 0.330 0.335 274,400 91,782 0.3345 0.335 0.330 0.335 0.330 0.335 274,400 0.3345 -1.47%
2025-02-19 0 0.340 0.330 0.340 0.330 0.340 1,766,200 590,947 0.3346 0.340 0.330 0.340 0.330 0.340 1,766,200 0.3346 3.03%
2025-02-18 0 0.330 0.330 0.335 0.330 0.345 1,419,800 474,536 0.3342 0.330 0.330 0.335 0.330 0.345 1,419,800 0.3342 -2.94%
2025-02-17 0 0.340 0.330 0.340 0.330 0.340 841,600 281,890 0.3349 0.340 0.330 0.340 0.330 0.340 841,600 0.3349 1.49%
2025-02-14 0 0.335 0.335 0.345 0.330 0.345 1,987,800 665,408 0.3347 0.335 0.335 0.345 0.330 0.345 1,987,800 0.3347 0.00%
2025-02-13 0 0.335 0.335 0.340 0.335 0.350 1,357,400 462,181 0.3405 0.335 0.335 0.340 0.335 0.350 1,357,400 0.3405 -4.29%
2025-02-12 0 0.350 0.350 0.360 0.335 0.360 2,262,135 784,800 0.3469 0.350 0.350 0.360 0.335 0.360 2,262,135 0.3469 1.45%
2025-02-11 0 0.345 0.330 0.345 0.330 0.345 34,000 11,460 0.3371 0.345 0.330 0.345 0.330 0.345 34,000 0.3371 1.47%
2025-02-10 0 0.340 0.335 0.340 0.325 0.340 501,222 166,717 0.3326 0.340 0.335 0.340 0.325 0.340 501,222 0.3326 1.49%
2025-02-07 0 0.335 0.325 0.335 0.320 0.340 2,812,600 922,526 0.3280 0.335 0.325 0.335 0.320 0.340 2,812,600 0.3280 1.52%
2025-02-06 0 0.330 0.330 0.335 0.315 0.340 2,447,200 804,158 0.3286 0.330 0.330 0.335 0.315 0.340 2,447,200 0.3286 -2.94%
2025-02-05 0 0.340 0.325 0.340 0.320 0.345 210,400 70,160 0.3335 0.340 0.325 0.340 0.320 0.345 210,400 0.3335 3.03%
2025-02-04 0 0.330 0.325 0.330 0.320 0.330 191,000 61,916 0.3242 0.330 0.325 0.330 0.320 0.330 191,000 0.3242 -1.49%
2025-02-03 0 0.335 0.325 0.335 0.320 0.335 313,200 102,380 0.3269 0.335 0.325 0.335 0.320 0.335 313,200 0.3269 0.00%
2025-01-28 0 0.335 0.325 0.335 0.315 0.335 572,000 188,350 0.3293 0.335 0.325 0.335 0.315 0.335 572,000 0.3293 3.08%
2025-01-27 0 0.325 0.325 0.330 0.315 0.330 778,900 251,300 0.3226 0.325 0.325 0.330 0.315 0.330 778,900 0.3226 1.56%
2025-01-24 0 0.320 0.315 0.320 0.310 0.340 6,150,100 1,981,143 0.3221 0.320 0.315 0.320 0.310 0.340 6,150,100 0.3221 -3.03%
2025-01-23 0 0.330 0.325 0.330 0.325 0.350 1,277,000 424,333 0.3323 0.330 0.325 0.330 0.325 0.350 1,277,000 0.3323 -4.35%
2025-01-22 0 0.345 0.330 0.345 0.330 0.345 859,000 286,443 0.3335 0.345 0.330 0.345 0.330 0.345 859,000 0.3335 0.00%
2025-01-21 0 0.345 0.340 0.345 0.340 0.345 222,000 76,158 0.3431 0.345 0.340 0.345 0.340 0.345 222,000 0.3431 0.00%
2025-01-20 0 0.345 0.340 0.345 0.335 0.345 176,600 59,828 0.3388 0.345 0.340 0.345 0.335 0.345 176,600 0.3388 0.00%
2025-01-17 0 0.345 0.335 0.345 0.335 0.345 158,400 53,678 0.3389 0.345 0.335 0.345 0.335 0.345 158,400 0.3389 1.47%
2025-01-16 0 0.340 0.340 0.350 0.340 0.350 387,000 133,100 0.3439 0.340 0.340 0.350 0.340 0.350 387,000 0.3439 0.00%
2025-01-15 0 0.340 0.340 0.350 0.340 0.350 128,200 44,014 0.3433 0.340 0.340 0.350 0.340 0.350 128,200 0.3433 -2.86%
2025-01-14 0 0.350 0.340 0.350 0.340 0.350 17,200 5,904 0.3433 0.350 0.340 0.350 0.340 0.350 17,200 0.3433 0.00%
2025-01-13 0 0.350 0.340 0.350 0.335 0.350 62,000 21,170 0.3415 0.350 0.340 0.350 0.335 0.350 62,000 0.3415 1.45%
2025-01-10 0 0.345 0.340 0.345 0.335 0.350 946,000 323,920 0.3424 0.345 0.340 0.345 0.335 0.350 946,000 0.3424 -4.17%
2025-01-09 0 0.360 0.350 0.360 0.350 0.360 765,600 268,645 0.3509 0.360 0.350 0.360 0.350 0.360 765,600 0.3509 -1.37%
2025-01-08 0 0.365 0.360 0.365 0.360 0.365 41,600 14,946 0.3593 0.365 0.360 0.365 0.360 0.365 41,600 0.3593 0.00%
2025-01-07 0 0.365 0.355 0.370 0.355 0.365 60,000 21,640 0.3607 0.365 0.355 0.370 0.355 0.365 60,000 0.3607 0.00%
2025-01-06 0 0.365 0.355 0.365 0.355 0.375 208,000 76,760 0.3690 0.365 0.355 0.365 0.355 0.375 208,000 0.3690 0.00%
2025-01-03 0 0.365 0.360 0.365 0.355 0.365 6,403 2,285 0.3569 0.365 0.360 0.365 0.355 0.365 6,403 0.3569 0.00%
2025-01-02 0 0.365 0.360 0.365 0.350 0.365 1,102,900 392,681 0.3560 0.365 0.360 0.365 0.350 0.365 1,102,900 0.3560 -1.35%
2024-12-31 0 0.370 0.365 0.370 - - 400 138 0.3450 0.370 0.365 0.370 - - 400 0.3450 0.00%
2024-12-30 0 0.370 0.365 0.370 0.365 0.375 155,400 57,274 0.3686 0.370 0.365 0.370 0.365 0.375 155,400 0.3686 -2.63%
2024-12-27 0 0.380 0.375 0.380 - - 1,200 426 0.3550 0.380 0.375 0.380 - - 1,200 0.3550 0.00%
2024-12-24 0 0.380 0.370 0.380 0.370 0.380 82,000 30,720 0.3746 0.380 0.370 0.380 0.370 0.380 82,000 0.3746 0.00%
2024-12-23 0 0.380 0.370 0.380 0.370 0.380 71,200 26,450 0.3715 0.380 0.370 0.380 0.370 0.380 71,200 0.3715 0.00%
2024-12-20 0 0.380 0.370 0.380 0.370 0.380 14,400 5,336 0.3706 0.380 0.370 0.380 0.370 0.380 14,400 0.3706 1.33%
2024-12-19 0 0.375 0.370 0.375 0.370 0.375 302,500 113,015 0.3736 0.375 0.370 0.375 0.370 0.375 302,500 0.3736 -1.32%
2024-12-18 0 0.380 0.375 0.380 0.370 0.380 75,200 28,220 0.3753 0.380 0.375 0.380 0.370 0.380 75,200 0.3753 -1.30%
2024-12-17 0 0.385 0.375 0.385 0.375 0.385 274,002 102,810 0.3752 0.385 0.375 0.385 0.375 0.385 274,002 0.3752 1.32%
2024-12-16 0 0.380 0.375 0.385 0.375 0.385 212,000 79,740 0.3761 0.380 0.375 0.385 0.375 0.385 212,000 0.3761 1.33%
2024-12-13 0 0.375 0.375 0.380 0.370 0.380 156,000 59,210 0.3796 0.375 0.375 0.380 0.370 0.380 156,000 0.3796 -2.60%
2024-12-12 0 0.385 0.385 0.390 0.380 0.390 388,600 150,036 0.3861 0.385 0.385 0.390 0.380 0.390 388,600 0.3861 0.00%
2024-12-11 0 0.385 0.375 0.390 0.370 0.385 701,537 265,182 0.3780 0.385 0.375 0.390 0.370 0.385 701,537 0.3780 0.00%
2024-12-10 0 0.385 0.380 0.385 0.380 0.420 514,800 199,076 0.3867 0.385 0.380 0.385 0.380 0.420 514,800 0.3867 0.00%
2024-12-09 0 0.385 0.380 0.385 0.375 0.400 464,000 178,110 0.3839 0.385 0.380 0.385 0.375 0.400 464,000 0.3839 0.00%
2024-12-06 0 0.385 0.380 0.385 0.380 0.395 853,850 325,836 0.3816 0.385 0.380 0.385 0.380 0.395 853,850 0.3816 0.00%
2024-12-05 0 0.385 0.380 0.385 0.375 0.390 87,000 33,200 0.3816 0.385 0.380 0.385 0.375 0.390 87,000 0.3816 1.32%
2024-12-04 0 0.380 0.380 0.390 0.375 0.395 950,600 361,558 0.3803 0.380 0.380 0.390 0.375 0.395 950,600 0.3803 -1.30%
2024-12-03 0 0.385 0.385 0.390 0.385 0.400 633,200 244,282 0.3858 0.385 0.385 0.390 0.385 0.400 633,200 0.3858 -2.53%
2024-12-02 0 0.395 0.385 0.395 0.380 0.395 64,000 24,850 0.3883 0.395 0.385 0.395 0.380 0.395 64,000 0.3883 1.28%
2024-11-29 0 0.390 0.380 0.390 0.375 0.395 60,000 23,090 0.3848 0.390 0.380 0.390 0.375 0.395 60,000 0.3848 0.00%
2024-11-28 0 0.390 0.375 0.390 0.380 0.390 284,600 108,413 0.3809 0.390 0.375 0.390 0.380 0.390 284,600 0.3809 -1.27%
2024-11-27 0 0.395 0.385 0.395 0.385 0.395 144,544 55,703 0.3854 0.395 0.385 0.395 0.385 0.395 144,544 0.3854 2.60%
2024-11-26 0 0.385 0.375 0.385 0.370 0.385 61,600 23,236 0.3772 0.385 0.375 0.385 0.370 0.385 61,600 0.3772 -1.28%
2024-11-25 0 0.390 0.375 0.390 0.375 0.390 646,000 245,960 0.3807 0.390 0.375 0.390 0.375 0.390 646,000 0.3807 0.00%
2024-11-22 0 0.390 0.375 0.390 0.375 0.395 2,742,880 1,046,964 0.3817 0.390 0.375 0.390 0.375 0.395 2,742,880 0.3817 -3.70%
2024-11-21 0 0.405 0.395 0.405 0.395 0.405 1,293,400 518,284 0.4007 0.405 0.395 0.405 0.395 0.405 1,293,400 0.4007 -2.41%
2024-11-20 0 0.415 0.405 0.415 0.400 0.430 1,146,000 463,980 0.4049 0.415 0.405 0.415 0.400 0.430 1,146,000 0.4049 -1.19%
2024-11-19 0 0.420 0.410 0.420 0.405 0.420 306,000 125,514 0.4102 0.420 0.410 0.420 0.405 0.420 306,000 0.4102 0.00%
2024-11-18 0 0.420 0.415 0.420 0.405 0.430 196,400 81,288 0.4139 0.420 0.415 0.420 0.405 0.430 196,400 0.4139 -1.18%
2024-11-15 0 0.425 0.410 0.425 0.410 0.445 326,400 135,566 0.4153 0.425 0.410 0.425 0.410 0.445 326,400 0.4153 1.19%
2024-11-14 0 0.420 0.415 0.420 0.415 0.445 1,906,400 798,408 0.4188 0.420 0.415 0.420 0.415 0.445 1,906,400 0.4188 -2.33%
2024-11-13 0 0.430 0.420 0.430 0.410 0.435 995,400 418,056 0.4200 0.430 0.420 0.430 0.410 0.435 995,400 0.4200 1.18%
2024-11-12 0 0.425 0.420 0.435 0.420 0.450 447,200 190,506 0.4260 0.425 0.420 0.435 0.420 0.450 447,200 0.4260 -3.41%
2024-11-11 0 0.440 0.430 0.440 0.425 0.445 278,000 119,600 0.4302 0.440 0.430 0.440 0.425 0.445 278,000 0.4302 0.00%
2024-11-08 0 0.440 0.440 0.450 0.435 0.450 678,000 300,940 0.4439 0.440 0.440 0.450 0.435 0.450 678,000 0.4439 -3.30%
2024-11-07 0 0.455 0.450 0.455 0.440 0.460 2,449,400 1,105,191 0.4512 0.455 0.450 0.455 0.440 0.460 2,449,400 0.4512 2.25%
2024-11-06 0 0.445 0.435 0.445 0.435 0.450 1,460,400 647,646 0.4435 0.445 0.435 0.445 0.435 0.450 1,460,400 0.4435 -2.20%
2024-11-05 0 0.455 0.445 0.455 0.440 0.460 436,400 196,058 0.4493 0.455 0.445 0.455 0.440 0.460 436,400 0.4493 2.25%
2024-11-04 0 0.445 0.435 0.445 0.425 0.450 176,250 76,761 0.4355 0.445 0.435 0.445 0.425 0.450 176,250 0.4355 0.00%
2024-11-01 0 0.445 0.440 0.445 0.440 0.445 458,800 202,738 0.4419 0.445 0.440 0.445 0.440 0.445 458,800 0.4419 1.14%
2024-10-31 0 0.440 0.430 0.435 0.425 0.465 2,372,500 1,062,425 0.4478 0.440 0.430 0.435 0.425 0.465 2,372,500 0.4478 2.33%
2024-10-30 0 0.430 0.420 0.430 0.415 0.430 1,295,600 547,764 0.4228 0.430 0.420 0.430 0.415 0.430 1,295,600 0.4228 -2.27%
2024-10-29 0 0.440 0.425 0.440 0.430 0.440 232,400 99,904 0.4299 0.440 0.425 0.440 0.430 0.440 232,400 0.4299 0.00%
2024-10-28 0 0.440 0.430 0.440 0.420 0.440 323,548 139,626 0.4315 0.440 0.430 0.440 0.420 0.440 323,548 0.4315 0.00%
2024-10-25 0 0.440 0.430 0.440 0.425 0.440 2,084,600 900,728 0.4321 0.440 0.430 0.440 0.425 0.440 2,084,600 0.4321 0.00%
2024-10-24 0 0.440 0.435 0.440 0.430 0.440 506,800 220,794 0.4357 0.440 0.435 0.440 0.430 0.440 506,800 0.4357 0.00%
2024-10-23 0 0.440 0.435 0.440 0.435 0.450 175,200 76,878 0.4388 0.440 0.435 0.440 0.435 0.450 175,200 0.4388 -1.12%
2024-10-22 0 0.445 0.435 0.445 0.435 0.445 161,999 70,819 0.4372 0.445 0.435 0.445 0.435 0.445 161,999 0.4372 0.00%
2024-10-21 0 0.445 0.445 0.450 0.440 0.450 217,000 96,970 0.4469 0.445 0.445 0.450 0.440 0.450 217,000 0.4469 -1.11%
2024-10-18 0 0.450 0.445 0.450 0.445 0.450 1,124,000 501,360 0.4460 0.450 0.445 0.450 0.445 0.450 1,124,000 0.4460 1.12%
2024-10-17 0 0.445 0.440 0.445 0.435 0.465 3,226,000 1,459,428 0.4524 0.445 0.440 0.445 0.435 0.465 3,226,000 0.4524 -3.26%
2024-10-16 0 0.460 0.450 0.460 0.425 0.475 2,701,200 1,213,634 0.4493 0.460 0.450 0.460 0.425 0.475 2,701,200 0.4493 6.98%
2024-10-15 0 0.430 0.430 0.435 0.430 0.445 1,335,250 584,562 0.4378 0.430 0.430 0.435 0.430 0.445 1,335,250 0.4378 -6.52%
2024-10-14 0 0.460 0.450 0.460 0.440 0.470 1,401,300 631,847 0.4509 0.460 0.450 0.460 0.440 0.470 1,401,300 0.4509 0.00%
2024-10-10 0 0.460 0.455 0.460 0.440 0.470 815,977 374,221 0.4586 0.460 0.455 0.460 0.440 0.470 815,977 0.4586 0.00%
2024-10-09 0 0.460 0.440 0.460 0.435 0.465 2,191,000 973,982 0.4445 0.460 0.440 0.460 0.435 0.465 2,191,000 0.4445 -1.08%
2024-10-08 0 0.465 0.460 0.465 0.455 0.510 11,665,000 5,476,564 0.4695 0.465 0.460 0.465 0.455 0.510 11,665,000 0.4695 -5.10%
2024-10-07 0 0.490 0.485 0.490 0.475 0.510 19,470,500 9,431,559 0.4844 0.490 0.485 0.490 0.475 0.510 19,470,500 0.4844 1.03%
2024-10-04 0 0.485 0.480 0.485 0.470 0.510 12,543,384 6,069,349 0.4839 0.485 0.480 0.485 0.470 0.510 12,543,384 0.4839 3.19%
2024-10-03 0 0.470 0.465 0.470 0.455 0.495 17,447,460 8,277,084 0.4744 0.470 0.465 0.470 0.455 0.495 17,447,460 0.4744 1.08%
2024-10-02 0 0.465 0.460 0.465 0.410 0.465 23,641,863 10,551,772 0.4463 0.465 0.460 0.465 0.410 0.465 23,641,863 0.4463 14.81%
2024-09-30 0 0.405 0.405 0.410 0.400 0.420 17,054,200 6,950,070 0.4075 0.405 0.405 0.410 0.400 0.420 17,054,200 0.4075 1.25%
2024-09-27 0 0.400 0.390 0.400 0.380 0.400 5,040,500 1,932,895 0.3835 0.400 0.390 0.400 0.380 0.400 5,040,500 0.3835 5.26%
2024-09-26 0 0.380 0.375 0.380 0.350 0.390 5,800,400 2,177,772 0.3755 0.380 0.375 0.380 0.350 0.390 5,800,400 0.3755 4.11%
2024-09-25 0 0.365 0.355 0.365 0.355 0.390 1,828,900 671,670 0.3673 0.365 0.355 0.365 0.355 0.390 1,828,900 0.3673 0.00%
2024-09-24 0 0.365 0.360 0.365 0.345 0.370 1,563,600 557,156 0.3563 0.365 0.360 0.365 0.345 0.370 1,563,600 0.3563 4.29%
2024-09-23 0 0.350 0.345 0.350 0.345 0.370 240,000 83,654 0.3486 0.350 0.345 0.350 0.345 0.370 240,000 0.3486 -2.78%
2024-09-20 0 0.360 0.350 0.360 0.345 0.360 154,600 53,802 0.3480 0.360 0.350 0.360 0.345 0.360 154,600 0.3480 2.86%
2024-09-19 0 0.350 0.345 0.355 0.340 0.355 580,000 202,774 0.3496 0.350 0.345 0.355 0.340 0.355 580,000 0.3496 -2.78%
2024-09-17 0 0.360 0.335 0.360 0.335 0.360 168,000 57,470 0.3421 0.360 0.335 0.360 0.335 0.360 168,000 0.3421 2.86%
2024-09-16 0 0.350 0.335 0.355 0.335 0.350 31,400 10,541 0.3357 0.350 0.335 0.355 0.335 0.350 31,400 0.3357 0.00%
2024-09-13 0 0.350 0.340 0.350 0.340 0.365 75,400 25,690 0.3407 0.350 0.340 0.350 0.340 0.365 75,400 0.3407 1.45%
2024-09-12 0 0.345 0.335 0.345 - - 0 0 - 0.345 0.335 0.345 - - 0 - 0.00%
2024-09-11 0 0.345 0.335 0.345 0.330 0.345 20,900 7,019 0.3358 0.345 0.335 0.345 0.330 0.345 20,900 0.3358 1.47%
2024-09-10 0 0.340 0.335 0.345 0.335 0.340 307,500 104,475 0.3398 0.340 0.335 0.345 0.335 0.340 307,500 0.3398 -1.45%
2024-09-09 0 0.345 0.335 0.345 0.335 0.345 335,200 113,139 0.3375 0.345 0.335 0.345 0.335 0.345 335,200 0.3375 -1.43%
2024-09-05 0 0.350 0.345 0.350 0.335 0.350 601,000 204,295 0.3399 0.350 0.345 0.350 0.335 0.350 601,000 0.3399 0.00%
2024-09-04 0 0.350 0.340 0.350 0.340 0.360 326,000 111,060 0.3407 0.350 0.340 0.350 0.340 0.360 326,000 0.3407 -1.41%
2024-09-03 0 0.355 0.340 0.355 0.340 0.355 66,600 23,158 0.3477 0.355 0.340 0.355 0.340 0.355 66,600 0.3477 1.43%
2024-09-02 0 0.350 0.340 0.350 0.350 0.360 46,000 16,240 0.3530 0.350 0.340 0.350 0.350 0.360 46,000 0.3530 -4.11%
2024-08-30 0 0.365 0.350 0.365 0.350 0.365 175,000 62,298 0.3560 0.365 0.350 0.365 0.350 0.365 175,000 0.3560 4.29%
2024-08-29 0 0.350 0.350 0.360 0.350 0.360 19,400 6,862 0.3537 0.350 0.350 0.360 0.350 0.360 19,400 0.3537 -2.78%
2024-08-28 0 0.360 0.360 0.365 0.340 0.360 318,800 110,150 0.3455 0.360 0.360 0.365 0.340 0.360 318,800 0.3455 4.35%
2024-08-27 0 0.345 0.345 0.355 0.345 0.360 218,000 75,750 0.3475 0.345 0.345 0.355 0.345 0.360 218,000 0.3475 -2.82%
2024-08-26 0 0.355 0.350 0.355 0.355 0.360 105,000 37,265 0.3549 0.355 0.350 0.355 0.355 0.360 105,000 0.3549 0.00%
2024-08-23 0 0.355 0.350 0.355 0.345 0.355 258,000 90,310 0.3500 0.355 0.350 0.355 0.345 0.355 258,000 0.3500 1.43%
2024-08-22 0 0.350 0.350 0.355 0.350 0.365 933,000 328,110 0.3517 0.350 0.350 0.355 0.350 0.365 933,000 0.3517 -5.41%
2024-08-21 0 0.370 0.365 0.370 0.355 0.370 200,000 72,280 0.3614 0.370 0.365 0.370 0.355 0.370 200,000 0.3614 2.78%
2024-08-20 0 0.360 0.360 0.365 0.360 0.370 193,500 69,645 0.3599 0.360 0.360 0.365 0.360 0.370 193,500 0.3599 -1.37%
2024-08-19 0 0.365 0.360 0.365 0.360 0.365 564,000 205,110 0.3637 0.365 0.360 0.365 0.360 0.365 564,000 0.3637 -3.95%
2024-08-16 0 0.380 0.375 0.380 0.355 0.380 133,200 49,016 0.3680 0.380 0.375 0.380 0.355 0.380 133,200 0.3680 4.11%
2024-08-15 0 0.365 0.360 0.365 0.355 0.370 900,500 325,132 0.3611 0.365 0.360 0.365 0.355 0.370 900,500 0.3611 -3.95%
2024-08-14 0 0.380 0.365 0.380 0.360 0.380 139,200 50,958 0.3661 0.380 0.365 0.380 0.360 0.380 139,200 0.3661 2.70%
2024-08-13 0 0.370 0.360 0.370 0.360 0.370 451,600 163,444 0.3619 0.370 0.360 0.370 0.360 0.370 451,600 0.3619 0.00%
2024-08-12 0 0.370 0.360 0.370 - - 0 0 - 0.370 0.360 0.370 - - 0 - 0.00%
2024-08-09 0 0.370 0.365 0.370 0.365 0.380 296,400 109,738 0.3702 0.370 0.365 0.370 0.365 0.380 296,400 0.3702 -2.63%
2024-08-08 0 0.380 0.375 0.380 0.360 0.380 182,400 67,244 0.3687 0.380 0.375 0.380 0.360 0.380 182,400 0.3687 2.70%
2024-08-07 0 0.370 0.365 0.370 0.360 0.380 1,682,000 618,360 0.3676 0.370 0.365 0.370 0.360 0.380 1,682,000 0.3676 -3.90%
2024-08-06 0 0.385 0.370 0.385 0.365 0.385 494,500 182,045 0.3681 0.385 0.370 0.385 0.365 0.385 494,500 0.3681 1.32%
2024-08-05 0 0.380 0.370 0.380 0.365 0.380 354,600 131,790 0.3717 0.380 0.370 0.380 0.365 0.380 354,600 0.3717 -1.30%
2024-08-02 0 0.385 0.375 0.385 0.375 0.385 62,500 23,585 0.3774 0.385 0.375 0.385 0.375 0.385 62,500 0.3774 1.32%
2024-08-01 0 0.380 0.375 0.380 0.375 0.400 480,844 183,046 0.3807 0.380 0.375 0.380 0.375 0.400 480,844 0.3807 -3.80%
2024-07-31 0 0.395 0.390 0.395 0.380 0.400 998,000 384,430 0.3852 0.395 0.390 0.395 0.380 0.400 998,000 0.3852 2.60%
2024-07-30 0 0.385 0.380 0.385 0.375 0.385 500,800 190,998 0.3814 0.385 0.380 0.385 0.375 0.385 500,800 0.3814 0.00%
2024-07-29 0 0.385 0.385 0.390 0.385 0.410 284,000 110,900 0.3905 0.385 0.385 0.390 0.385 0.410 284,000 0.3905 -1.28%
2024-07-26 0 0.390 0.385 0.390 0.370 0.400 1,517,600 586,248 0.3863 0.390 0.385 0.390 0.370 0.400 1,517,600 0.3863 -4.88%
2024-07-25 0 0.410 0.400 0.410 0.400 0.415 598,400 242,332 0.4050 0.410 0.400 0.410 0.400 0.415 598,400 0.4050 -2.38%
2024-07-24 0 0.420 0.405 0.420 0.405 0.420 88,000 35,920 0.4082 0.420 0.405 0.420 0.405 0.420 88,000 0.4082 -1.18%
2024-07-23 0 0.425 0.410 0.425 0.410 0.425 148,000 60,880 0.4114 0.425 0.410 0.425 0.410 0.425 148,000 0.4114 1.19%
2024-07-22 0 0.420 0.410 0.420 0.410 0.420 259,800 107,178 0.4125 0.420 0.410 0.420 0.410 0.420 259,800 0.4125 0.00%
2024-07-19 0 0.420 0.410 0.420 0.405 0.420 225,600 92,896 0.4118 0.420 0.410 0.420 0.405 0.420 225,600 0.4118 -1.18%
2024-07-18 0 0.425 0.410 0.425 0.410 0.425 53,250 22,187 0.4167 0.425 0.410 0.425 0.410 0.425 53,250 0.4167 2.41%
2024-07-17 0 0.415 0.410 0.415 0.400 0.415 566,400 229,964 0.4060 0.415 0.410 0.415 0.400 0.415 566,400 0.4060 0.00%
2024-07-16 0 0.415 0.410 0.415 0.400 0.420 825,400 335,866 0.4069 0.415 0.410 0.415 0.400 0.420 825,400 0.4069 -1.19%
2024-07-15 0 0.420 0.415 0.425 0.415 0.435 351,000 146,159 0.4164 0.420 0.415 0.425 0.415 0.435 351,000 0.4164 -1.18%
2024-07-12 0 0.425 0.420 0.425 0.415 0.440 1,215,400 511,163 0.4206 0.425 0.420 0.425 0.415 0.440 1,215,400 0.4206 0.00%
2024-07-11 0 0.425 0.415 0.425 0.415 0.425 50,400 21,236 0.4213 0.425 0.415 0.425 0.415 0.425 50,400 0.4213 0.00%
2024-07-10 0 0.425 0.415 0.425 0.415 0.425 16,809 6,973 0.4148 0.425 0.415 0.425 0.415 0.425 16,809 0.4148 0.00%
2024-07-09 0 0.425 0.415 0.425 0.410 0.435 104,400 43,248 0.4143 0.425 0.415 0.425 0.410 0.435 104,400 0.4143 1.19%
2024-07-08 0 0.420 0.410 0.420 0.410 0.420 329,600 136,386 0.4138 0.420 0.410 0.420 0.410 0.420 329,600 0.4138 -1.18%
2024-07-05 0 0.425 0.415 0.425 0.415 0.440 385,500 162,010 0.4203 0.425 0.415 0.425 0.415 0.440 385,500 0.4203 -1.16%
2024-07-04 0 0.430 0.430 0.435 0.420 0.430 125,400 52,836 0.4213 0.430 0.430 0.435 0.420 0.430 125,400 0.4213 -1.15%
2024-07-03 0 0.435 0.425 0.435 0.425 0.435 42,000 18,080 0.4305 0.435 0.425 0.435 0.425 0.435 42,000 0.4305 2.35%
2024-07-02 0 0.425 0.420 0.425 0.410 0.430 109,800 46,164 0.4204 0.425 0.420 0.425 0.410 0.430 109,800 0.4204 -1.16%
2024-06-28 0 0.430 0.420 0.430 0.420 0.430 20,150 8,455 0.4196 0.430 0.420 0.430 0.420 0.430 20,150 0.4196 -1.15%
2024-06-27 0 0.435 0.420 0.435 0.435 0.435 4,252 1,844 0.4337 0.435 0.420 0.435 0.435 0.435 4,252 0.4337 2.35%
2024-06-26 0 0.425 0.425 0.430 0.420 0.435 494,000 209,390 0.4239 0.425 0.425 0.430 0.420 0.435 494,000 0.4239 -2.30%
2024-06-25 0 0.435 0.425 0.435 0.405 0.435 845,900 356,024 0.4209 0.435 0.425 0.435 0.405 0.435 845,900 0.4209 0.00%
2024-06-24 0 0.435 0.420 0.435 0.410 0.435 133,700 56,729 0.4243 0.435 0.420 0.435 0.410 0.435 133,700 0.4243 2.35%
2024-06-21 0 0.425 0.415 0.425 0.410 0.425 196,000 81,686 0.4168 0.425 0.415 0.425 0.410 0.425 196,000 0.4168 1.19%
2024-06-20 0 0.420 0.420 0.425 0.415 0.430 616,100 259,630 0.4214 0.420 0.420 0.425 0.415 0.430 616,100 0.4214 -5.62%
2024-06-19 0 0.445 0.440 0.445 0.420 0.445 775,400 330,924 0.4268 0.445 0.440 0.445 0.420 0.445 775,400 0.4268 3.49%
2024-06-18 0 0.430 0.425 0.430 0.425 0.430 142,000 61,030 0.4298 0.430 0.425 0.430 0.425 0.430 142,000 0.4298 -1.15%
2024-06-17 0 0.435 0.435 0.440 0.435 0.440 306,400 133,782 0.4366 0.435 0.435 0.440 0.435 0.440 306,400 0.4366 -2.25%
2024-06-14 0 0.445 0.440 0.445 0.440 0.445 190,800 84,656 0.4437 0.445 0.440 0.445 0.440 0.445 190,800 0.4437 0.00%
2024-06-13 0 0.445 0.445 0.450 0.445 0.445 50,000 22,250 0.4450 0.445 0.445 0.450 0.445 0.445 50,000 0.4450 -1.11%
2024-06-12 0 0.450 0.445 0.450 0.445 0.450 51,400 23,082 0.4491 0.450 0.445 0.450 0.445 0.450 51,400 0.4491 0.00%
2024-06-11 0 0.450 0.450 0.460 0.445 0.455 310,000 139,550 0.4502 0.450 0.450 0.460 0.445 0.455 310,000 0.4502 -2.17%
2024-06-07 0 0.460 0.455 0.465 0.455 0.465 150,200 69,036 0.4596 0.460 0.455 0.465 0.455 0.465 150,200 0.4596 -1.08%
2024-06-06 0 0.465 0.455 0.465 0.460 0.465 390,400 179,588 0.4600 0.465 0.455 0.465 0.460 0.465 390,400 0.4600 0.00%
2024-06-05 0 0.465 0.465 0.470 0.465 0.475 121,200 56,860 0.4691 0.465 0.465 0.470 0.465 0.475 121,200 0.4691 0.00%
2024-06-04 0 0.465 0.460 0.465 0.460 0.465 551,000 255,830 0.4643 0.465 0.460 0.465 0.460 0.465 551,000 0.4643 -2.11%
2024-06-03 0 0.475 0.460 0.475 0.455 0.475 1,097,200 507,186 0.4623 0.475 0.460 0.475 0.455 0.475 1,097,200 0.4623 3.26%
2024-05-31 0 0.460 0.450 0.460 0.450 0.460 442,000 201,470 0.4558 0.460 0.450 0.460 0.450 0.460 442,000 0.4558 1.10%
2024-05-30 0 0.455 0.455 0.465 0.455 0.465 150,800 68,656 0.4553 0.455 0.455 0.465 0.455 0.465 150,800 0.4553 -1.09%
2024-05-29 0 0.460 0.460 0.465 0.460 0.475 327,300 151,812 0.4638 0.460 0.460 0.465 0.460 0.475 327,300 0.4638 -2.13%
2024-05-28 0 0.470 0.470 0.475 0.470 0.475 200,000 94,080 0.4704 0.470 0.470 0.475 0.470 0.475 200,000 0.4704 0.00%
2024-05-27 0 0.470 0.470 0.475 0.465 0.475 228,000 106,940 0.4690 0.470 0.470 0.475 0.465 0.475 228,000 0.4690 0.00%
2024-05-24 0 0.470 0.470 0.480 0.470 0.480 166,800 78,950 0.4733 0.470 0.470 0.480 0.470 0.480 166,800 0.4733 -3.09%
2024-05-23 0 0.485 0.475 0.485 0.475 0.485 550,000 264,280 0.4805 0.485 0.475 0.485 0.475 0.485 550,000 0.4805 -2.02%
2024-05-22 0 0.495 0.490 0.495 0.480 0.495 1,889,000 917,805 0.4859 0.495 0.490 0.495 0.480 0.495 1,889,000 0.4859 5.10%
2024-05-21 0 0.500 0.500 0.510 0.500 0.520 2,212,549 1,124,810 0.5084 0.471 0.471 0.480 0.471 0.490 2,348,778 0.4789 -5.66%
2024-05-20 0 0.530 0.520 0.530 0.520 0.530 2,743,800 1,441,762 0.5255 0.499 0.490 0.499 0.490 0.499 2,912,739 0.4950 0.00%
2024-05-17 0 0.530 0.520 0.530 0.510 0.530 5,244,900 2,729,292 0.5204 0.499 0.490 0.499 0.480 0.499 5,567,834 0.4902 1.92%
2024-05-16 0 0.520 0.500 0.520 0.500 0.520 3,014,300 1,529,816 0.5075 0.490 0.471 0.490 0.471 0.490 3,199,894 0.4781 1.96%
2024-05-14 0 0.510 0.500 0.510 0.500 0.510 458,075 229,890 0.5019 0.480 0.471 0.480 0.471 0.480 486,279 0.4728 0.00%
2024-05-13 0 0.510 0.500 0.510 0.495 0.520 2,620,800 1,308,214 0.4992 0.480 0.471 0.480 0.466 0.490 2,782,166 0.4702 0.00%
2024-05-10 0 0.510 0.500 0.520 0.495 0.510 1,436,200 720,504 0.5017 0.480 0.471 0.490 0.466 0.480 1,524,628 0.4726 0.00%
2024-05-09 0 0.510 0.495 0.500 0.490 0.510 1,453,200 723,438 0.4978 0.480 0.466 0.471 0.462 0.480 1,542,675 0.4690 2.00%
2024-05-08 0 0.500 0.495 0.500 0.490 0.520 3,473,800 1,742,958 0.5017 0.471 0.466 0.471 0.462 0.490 3,687,686 0.4726 1.01%
2024-05-07 0 0.495 0.485 0.495 0.485 0.500 456,600 224,261 0.4912 0.466 0.457 0.466 0.457 0.471 484,713 0.4627 0.00%
2024-05-06 0 0.495 0.490 0.500 0.495 0.510 605,000 301,171 0.4978 0.466 0.462 0.471 0.466 0.480 642,251 0.4689 -2.94%
2024-05-03 0 0.510 0.495 0.510 0.490 0.510 779,100 385,736 0.4951 0.480 0.466 0.480 0.462 0.480 827,070 0.4664 3.03%
2024-05-02 0 0.495 0.480 0.495 0.480 0.500 359,400 174,788 0.4863 0.466 0.452 0.466 0.452 0.471 381,529 0.4581 1.02%
2024-04-30 0 0.490 0.485 0.490 0.480 0.495 1,283,200 624,308 0.4865 0.462 0.457 0.462 0.452 0.466 1,362,208 0.4583 1.03%
2024-04-29 0 0.485 0.475 0.485 0.455 0.485 1,270,500 601,554 0.4735 0.457 0.447 0.457 0.429 0.457 1,348,726 0.4460 2.11%
2024-04-26 0 0.475 0.460 0.475 0.445 0.490 1,004,100 458,345 0.4565 0.447 0.433 0.447 0.419 0.462 1,065,924 0.4300 5.56%
2024-04-25 0 0.450 0.445 0.450 0.430 0.455 1,692,400 750,316 0.4433 0.424 0.419 0.424 0.405 0.429 1,796,603 0.4176 2.27%
2024-04-24 0 0.440 0.430 0.440 0.425 0.440 144,750 62,154 0.4294 0.414 0.405 0.414 0.400 0.414 153,662 0.4045 0.00%
2024-04-23 0 0.440 0.425 0.440 0.425 0.440 92,235 39,580 0.4291 0.414 0.400 0.414 0.400 0.414 97,914 0.4042 0.00%
2024-04-22 0 0.440 0.425 0.440 0.425 0.440 120,900 52,542 0.4346 0.414 0.400 0.414 0.400 0.414 128,344 0.4094 3.53%
2024-04-19 0 0.425 0.425 0.430 0.425 0.430 62,000 26,360 0.4252 0.400 0.400 0.405 0.400 0.405 65,817 0.4005 -3.41%
2024-04-18 0 0.440 0.415 0.440 0.410 0.440 1,149,400 479,489 0.4172 0.414 0.391 0.414 0.386 0.414 1,220,170 0.3930 4.76%
2024-04-17 0 0.420 0.410 0.420 0.410 0.420 215,200 89,360 0.4152 0.396 0.386 0.396 0.386 0.396 228,450 0.3912 1.20%
2024-04-16 0 0.415 0.415 0.420 0.410 0.415 699,200 289,203 0.4136 0.391 0.391 0.396 0.386 0.391 742,251 0.3896 0.00%
2024-04-15 0 0.415 0.415 0.420 0.415 0.420 112,000 46,470 0.4149 0.391 0.391 0.396 0.391 0.396 118,896 0.3908 -2.35%
2024-04-12 0 0.425 0.415 0.425 0.415 0.425 47,200 19,714 0.4177 0.400 0.391 0.400 0.391 0.400 50,106 0.3934 1.19%
2024-04-11 0 0.420 0.420 0.425 0.420 0.425 1,911,400 803,140 0.4202 0.396 0.396 0.400 0.396 0.400 2,029,087 0.3958 -3.45%
2024-04-10 0 0.435 0.425 0.435 0.425 0.445 569,200 245,642 0.4316 0.410 0.400 0.410 0.400 0.419 604,246 0.4065 -1.14%
2024-04-09 0 0.440 0.430 0.440 0.430 0.440 722,200 314,520 0.4355 0.414 0.405 0.414 0.405 0.414 766,667 0.4102 1.15%
2024-04-08 0 0.435 0.425 0.435 0.430 0.435 512,000 220,220 0.4301 0.410 0.400 0.410 0.405 0.410 543,524 0.4052 0.00%
2024-04-05 0 0.435 0.420 0.435 0.415 0.435 1,324,000 558,860 0.4221 0.410 0.396 0.410 0.391 0.410 1,405,520 0.3976 0.00%
2024-04-03 0 0.435 0.430 0.435 0.425 0.445 763,200 328,702 0.4307 0.410 0.405 0.410 0.400 0.419 810,191 0.4057 1.16%
2024-04-02 0 0.430 0.425 0.430 0.425 0.445 2,083,600 909,098 0.4363 0.405 0.400 0.405 0.400 0.419 2,211,890 0.4110 -1.15%
2024-03-28 0 0.435 0.430 0.435 0.420 0.450 1,637,400 696,030 0.4251 0.410 0.405 0.410 0.396 0.424 1,738,217 0.4004 2.35%
2024-03-27 0 0.425 0.420 0.425 0.420 0.440 3,552,600 1,508,196 0.4245 0.400 0.396 0.400 0.396 0.414 3,771,338 0.3999 -2.30%
2024-03-26 0 0.435 0.430 0.435 0.425 0.445 795,600 340,522 0.4280 0.410 0.405 0.410 0.400 0.419 844,586 0.4032 0.00%
2024-03-25 0 0.435 0.430 0.435 0.430 0.440 583,443 251,797 0.4316 0.410 0.405 0.410 0.405 0.414 619,366 0.4065 0.00%
2024-03-22 0 0.435 0.430 0.435 0.425 0.440 337,800 146,054 0.4324 0.410 0.405 0.410 0.400 0.414 358,599 0.4073 -1.14%
2024-03-21 0 0.440 0.430 0.440 0.425 0.480 1,127,600 495,736 0.4396 0.414 0.405 0.414 0.400 0.452 1,197,028 0.4141 2.33%
2024-03-20 0 0.430 0.425 0.430 0.420 0.450 757,000 323,090 0.4268 0.405 0.400 0.405 0.396 0.424 803,609 0.4020 3.61%
2024-03-19 0 0.415 0.415 0.420 0.405 0.415 1,163,800 477,932 0.4107 0.391 0.391 0.396 0.382 0.391 1,235,456 0.3868 -1.19%
2024-03-18 0 0.420 0.415 0.420 0.400 0.420 2,208,200 903,076 0.4090 0.396 0.391 0.396 0.377 0.396 2,344,161 0.3852 1.20%
2024-03-15 0 0.415 0.410 0.415 0.410 0.415 236,800 97,184 0.4104 0.391 0.386 0.391 0.386 0.391 251,380 0.3866 0.00%
2024-03-14 0 0.415 0.410 0.415 0.405 0.420 836,800 344,692 0.4119 0.391 0.386 0.391 0.382 0.396 888,323 0.3880 2.47%
2024-03-13 0 0.405 0.405 0.415 0.400 0.415 952,000 386,450 0.4059 0.382 0.382 0.391 0.377 0.391 1,010,616 0.3824 -1.22%
2024-03-12 0 0.410 0.400 0.410 0.385 0.410 938,000 370,420 0.3949 0.386 0.377 0.386 0.363 0.386 995,754 0.3720 3.80%
2024-03-11 0 0.395 0.390 0.395 0.380 0.395 1,080,200 419,876 0.3887 0.372 0.367 0.372 0.358 0.372 1,146,709 0.3662 0.00%
2024-03-08 0 0.395 0.390 0.395 0.385 0.400 6,068,980 2,366,306 0.3899 0.372 0.367 0.372 0.363 0.377 6,442,654 0.3673 3.95%
2024-03-07 0 0.380 0.380 0.385 0.375 0.385 261,400 99,293 0.3799 0.358 0.358 0.363 0.353 0.363 277,495 0.3578 -1.30%
2024-03-06 0 0.385 0.385 0.390 0.380 0.385 1,772,000 680,303 0.3839 0.363 0.363 0.367 0.358 0.363 1,881,104 0.3617 2.67%
2024-03-05 0 0.375 0.375 0.380 0.365 0.380 803,441 298,866 0.3720 0.353 0.353 0.358 0.344 0.358 852,910 0.3504 -1.32%
2024-03-04 0 0.380 0.380 0.385 0.380 0.385 478,000 183,000 0.3828 0.358 0.358 0.363 0.358 0.363 507,431 0.3606 -3.80%
2024-03-01 0 0.395 0.390 0.395 0.385 0.395 969,400 378,638 0.3906 0.372 0.367 0.372 0.363 0.372 1,029,087 0.3679 1.28%
2024-02-29 0 0.390 0.385 0.390 0.380 0.390 33,600 13,036 0.3880 0.367 0.363 0.367 0.358 0.367 35,669 0.3655 -1.27%
2024-02-28 0 0.395 0.380 0.395 0.370 0.400 191,600 73,488 0.3835 0.372 0.358 0.372 0.349 0.377 203,397 0.3613 2.60%
2024-02-27 0 0.385 0.375 0.385 0.365 0.385 889,400 334,801 0.3764 0.363 0.353 0.363 0.344 0.363 944,161 0.3546 2.67%
2024-02-26 0 0.375 0.370 0.375 0.370 0.380 766,400 285,970 0.3731 0.353 0.349 0.353 0.349 0.358 813,588 0.3515 -3.85%
2024-02-23 0 0.390 0.385 0.390 0.380 0.400 779,500 303,220 0.3890 0.367 0.363 0.367 0.358 0.377 827,495 0.3664 -1.27%
2024-02-22 0 0.395 0.390 0.395 0.360 0.400 3,722,800 1,439,456 0.3867 0.372 0.367 0.372 0.339 0.377 3,952,017 0.3642 6.76%
2024-02-21 0 0.370 0.365 0.370 0.350 0.370 4,283,400 1,551,379 0.3622 0.349 0.344 0.349 0.330 0.349 4,547,134 0.3412 2.78%
2024-02-20 0 0.360 0.345 0.360 0.340 0.360 486,000 169,736 0.3493 0.339 0.325 0.339 0.320 0.339 515,924 0.3290 4.35%
2024-02-19 0 0.345 0.345 0.350 0.345 0.350 332,000 114,670 0.3454 0.325 0.325 0.330 0.325 0.330 352,442 0.3254 -2.82%
2024-02-16 0 0.355 0.350 0.355 0.345 0.375 3,998,000 1,426,180 0.3567 0.334 0.330 0.334 0.325 0.353 4,244,161 0.3360 2.90%
2024-02-15 0 0.345 0.345 0.350 0.335 0.355 1,446,000 504,690 0.3490 0.325 0.325 0.330 0.316 0.334 1,535,032 0.3288 1.47%
2024-02-14 0 0.340 0.340 0.345 0.330 0.345 917,600 305,254 0.3327 0.320 0.320 0.325 0.311 0.325 974,098 0.3134 -1.45%
2024-02-09 0 0.345 0.335 0.345 0.345 0.350 360,000 124,230 0.3451 0.325 0.316 0.325 0.325 0.330 382,166 0.3251 0.00%
2024-02-08 0 0.345 0.340 0.345 0.335 0.355 3,063,554 1,061,185 0.3464 0.325 0.320 0.325 0.316 0.334 3,252,180 0.3263 0.00%
2024-02-07 0 0.345 0.340 0.345 0.335 0.345 441,500 150,410 0.3407 0.325 0.320 0.325 0.316 0.325 468,684 0.3209 -1.43%
2024-02-06 0 0.350 0.345 0.350 0.330 0.350 1,896,400 653,950 0.3448 0.330 0.325 0.330 0.311 0.330 2,013,163 0.3248 6.06%
2024-02-05 0 0.330 0.325 0.330 0.320 0.330 44,700 14,545 0.3254 0.311 0.306 0.311 0.301 0.311 47,452 0.3065 0.00%
2024-02-02 0 0.330 0.325 0.330 0.325 0.345 879,200 289,822 0.3296 0.311 0.306 0.311 0.306 0.325 933,333 0.3105 -1.49%
2024-02-01 0 0.335 0.335 0.340 0.330 0.340 8,400 2,808 0.3343 0.316 0.316 0.320 0.311 0.320 8,917 0.3149 -1.47%
2024-01-31 0 0.340 0.330 0.340 0.335 0.340 378,000 127,290 0.3367 0.320 0.311 0.320 0.316 0.320 401,274 0.3172 0.00%
2024-01-30 0 0.340 0.340 0.350 0.340 0.345 231,200 79,424 0.3435 0.320 0.320 0.330 0.320 0.325 245,435 0.3236 -4.23%
2024-01-29 0 0.355 0.345 0.355 0.330 0.365 5,613,200 1,941,034 0.3458 0.334 0.325 0.334 0.311 0.344 5,958,811 0.3257 5.97%
2024-01-26 0 0.335 0.330 0.335 0.330 0.345 1,159,200 390,404 0.3368 0.316 0.311 0.316 0.311 0.325 1,230,573 0.3173 -1.47%
2024-01-25 0 0.340 0.330 0.340 0.325 0.340 1,106,201 365,241 0.3302 0.320 0.311 0.320 0.306 0.320 1,174,311 0.3110 3.03%
2024-01-24 0 0.330 0.320 0.330 0.315 0.330 950,800 304,528 0.3203 0.311 0.301 0.311 0.297 0.311 1,009,342 0.3017 3.13%
2024-01-23 0 0.320 0.315 0.320 0.310 0.325 1,260,000 398,850 0.3165 0.301 0.297 0.301 0.292 0.306 1,337,580 0.2982 3.23%
2024-01-22 0 0.310 0.310 0.320 0.310 0.325 1,733,525 547,405 0.3158 0.292 0.292 0.301 0.292 0.306 1,840,260 0.2975 -4.62%
2024-01-19 0 0.325 0.325 0.330 0.320 0.340 1,091,600 360,814 0.3305 0.306 0.306 0.311 0.301 0.320 1,158,811 0.3114 -2.99%
2024-01-18 0 0.335 0.335 0.340 0.335 0.340 213,200 72,268 0.3390 0.316 0.316 0.320 0.316 0.320 226,327 0.3193 0.00%
2024-01-17 0 0.335 0.335 0.345 0.335 0.345 2,906,400 987,958 0.3399 0.316 0.316 0.325 0.316 0.325 3,085,350 0.3202 -4.29%
2024-01-16 0 0.350 0.350 0.360 0.350 0.365 3,400,000 1,212,570 0.3566 0.330 0.330 0.339 0.330 0.344 3,609,342 0.3360 -4.11%
2024-01-15 0 0.365 0.360 0.365 0.345 0.365 1,330,000 472,920 0.3556 0.344 0.339 0.344 0.325 0.344 1,411,890 0.3350 1.39%
2024-01-12 0 0.360 0.360 0.365 0.340 0.360 2,055,200 719,884 0.3503 0.339 0.339 0.344 0.320 0.339 2,181,741 0.3300 5.88%
2024-01-11 0 0.340 0.335 0.340 0.330 0.340 1,556,900 516,998 0.3321 0.320 0.316 0.320 0.311 0.320 1,652,760 0.3128 0.00%
2024-01-10 0 0.340 0.335 0.340 0.330 0.345 2,109,450 711,150 0.3371 0.320 0.316 0.320 0.311 0.325 2,239,331 0.3176 -1.45%
2024-01-09 0 0.345 0.345 0.350 0.345 0.355 1,336,832 465,100 0.3479 0.325 0.325 0.330 0.325 0.334 1,419,142 0.3277 -2.82%
2024-01-08 0 0.355 0.350 0.355 0.350 0.355 872,800 309,408 0.3545 0.334 0.330 0.334 0.330 0.334 926,539 0.3339 -2.74%
2024-01-05 0 0.365 0.360 0.365 0.355 0.375 2,719,700 991,397 0.3645 0.344 0.339 0.344 0.334 0.353 2,887,155 0.3434 -1.35%
2024-01-04 0 0.370 0.360 0.370 0.360 0.375 1,716,400 627,046 0.3653 0.349 0.339 0.349 0.339 0.353 1,822,081 0.3441 -1.33%
2024-01-03 0 0.375 0.365 0.375 0.355 0.390 9,178,400 3,456,132 0.3766 0.353 0.344 0.353 0.334 0.367 9,743,524 0.3547 2.74%
2024-01-02 0 0.365 0.360 0.365 0.350 0.365 1,774,400 635,876 0.3584 0.344 0.339 0.344 0.330 0.344 1,883,652 0.3376 -2.67%
2023-12-29 0 0.375 0.370 0.375 0.350 0.375 5,086,000 1,813,158 0.3565 0.353 0.349 0.353 0.330 0.353 5,399,151 0.3358 7.14%
2023-12-28 0 0.350 0.345 0.350 0.335 0.350 3,018,400 1,034,458 0.3427 0.330 0.325 0.330 0.316 0.330 3,204,246 0.3228 4.48%
2023-12-27 0 0.335 0.335 0.340 0.325 0.340 3,640,000 1,204,170 0.3308 0.316 0.316 0.320 0.306 0.320 3,864,119 0.3116 3.08%
2023-12-22 0 0.325 0.325 0.330 0.325 0.335 1,997,800 657,577 0.3292 0.306 0.306 0.311 0.306 0.316 2,120,807 0.3101 -2.99%
2023-12-21 0 0.335 0.335 0.340 0.325 0.335 1,333,498 440,166 0.3301 0.316 0.316 0.320 0.306 0.316 1,415,603 0.3109 0.00%
2023-12-20 0 0.335 0.330 0.335 0.330 0.335 299,000 98,762 0.3303 0.316 0.311 0.316 0.311 0.316 317,410 0.3111 1.52%
2023-12-19 0 0.330 0.330 0.335 0.330 0.340 532,000 179,330 0.3371 0.311 0.311 0.316 0.311 0.320 564,756 0.3175 -2.94%
2023-12-18 0 0.340 0.335 0.345 - - 400 126 0.3150 0.320 0.316 0.325 - - 425 0.2967 0.00%
2023-12-15 0 0.340 0.340 0.345 0.330 0.340 3,865,200 1,308,488 0.3385 0.320 0.320 0.325 0.311 0.320 4,103,185 0.3189 3.03%
2023-12-14 0 0.330 0.330 0.335 0.325 0.330 2,265,200 745,146 0.3290 0.311 0.311 0.316 0.306 0.311 2,404,671 0.3099 0.00%
2023-12-13 0 0.330 0.330 0.335 0.330 0.335 36,800 12,130 0.3296 0.311 0.311 0.316 0.311 0.316 39,066 0.3105 -1.49%
2023-12-12 0 0.335 0.330 0.340 0.325 0.340 3,144,975 1,045,312 0.3324 0.316 0.311 0.320 0.306 0.320 3,338,615 0.3131 -2.90%
2023-12-11 0 0.345 0.335 0.345 0.335 0.345 2,604,300 885,035 0.3398 0.325 0.316 0.325 0.316 0.325 2,764,650 0.3201 -2.82%
2023-12-08 0 0.355 0.350 0.355 0.345 0.355 120,000 41,810 0.3484 0.334 0.330 0.334 0.325 0.334 127,389 0.3282 1.43%
2023-12-07 0 0.350 0.345 0.350 0.345 0.350 155,200 53,930 0.3475 0.330 0.325 0.330 0.325 0.330 164,756 0.3273 -2.78%
2023-12-06 0 0.360 0.350 0.360 0.345 0.360 96,000 34,050 0.3547 0.339 0.330 0.339 0.325 0.339 101,911 0.3341 2.86%
2023-12-05 0 0.350 0.345 0.350 0.330 0.350 3,911,200 1,315,404 0.3363 0.330 0.325 0.330 0.311 0.330 4,152,017 0.3168 1.45%
2023-12-04 0 0.345 0.340 0.345 0.335 0.350 5,741,200 1,971,192 0.3433 0.325 0.320 0.325 0.316 0.330 6,094,692 0.3234 -4.17%
2023-12-01 0 0.360 0.350 0.360 - - 0 0 - 0.339 0.330 0.339 - - 0 - -1.37%
2023-11-30 0 0.365 0.355 0.365 0.345 0.380 3,201,058 1,166,552 0.3644 0.344 0.334 0.344 0.325 0.358 3,398,151 0.3433 4.29%
2023-11-29 0 0.350 0.345 0.350 0.345 0.355 624,500 218,277 0.3495 0.330 0.325 0.330 0.325 0.334 662,951 0.3293 -1.41%
2023-11-28 0 0.355 0.350 0.355 0.345 0.355 742,000 262,950 0.3544 0.334 0.330 0.334 0.325 0.334 787,686 0.3338 0.00%
2023-11-27 0 0.355 0.350 0.355 0.345 0.365 1,121,000 393,390 0.3509 0.334 0.330 0.334 0.325 0.344 1,190,021 0.3306 -1.39%
2023-11-24 0 0.360 0.355 0.360 0.355 0.365 750,800 267,908 0.3568 0.339 0.334 0.339 0.334 0.344 797,028 0.3361 -1.37%
2023-11-23 0 0.365 0.360 0.365 0.345 0.375 1,779,700 638,390 0.3587 0.344 0.339 0.344 0.325 0.353 1,889,278 0.3379 4.29%
2023-11-22 0 0.350 0.340 0.350 0.340 0.350 1,217,000 419,790 0.3449 0.330 0.320 0.330 0.320 0.330 1,291,932 0.3249 0.00%
2023-11-21 0 0.350 0.345 0.350 0.340 0.350 1,348,000 467,536 0.3468 0.330 0.325 0.330 0.320 0.330 1,430,998 0.3267 2.94%
2023-11-20 0 0.340 0.335 0.340 0.335 0.340 388,000 131,404 0.3387 0.320 0.316 0.320 0.316 0.320 411,890 0.3190 -1.45%
2023-11-17 0 0.345 0.335 0.345 0.330 0.345 2,340,800 779,004 0.3328 0.325 0.316 0.325 0.311 0.325 2,484,926 0.3135 1.47%
2023-11-16 0 0.340 0.340 0.345 0.335 0.345 797,600 273,164 0.3425 0.320 0.320 0.325 0.316 0.325 846,709 0.3226 -4.23%
2023-11-15 0 0.355 0.350 0.355 0.340 0.355 3,525,400 1,221,306 0.3464 0.334 0.330 0.334 0.320 0.334 3,742,463 0.3263 7.58%
2023-11-14 0 0.330 0.330 0.335 0.320 0.335 1,843,600 603,268 0.3272 0.311 0.311 0.316 0.301 0.316 1,957,113 0.3082 1.54%
2023-11-13 0 0.325 0.325 0.330 0.325 0.330 409,900 133,482 0.3256 0.306 0.306 0.311 0.306 0.311 435,138 0.3068 0.00%
2023-11-10 0 0.325 0.325 0.335 0.325 0.335 474,400 156,774 0.3305 0.306 0.306 0.316 0.306 0.316 503,609 0.3113 -1.52%
2023-11-09 0 0.330 0.330 0.335 0.325 0.340 777,000 258,884 0.3332 0.311 0.311 0.316 0.306 0.320 824,841 0.3139 -2.94%
2023-11-08 0 0.340 0.335 0.340 0.335 0.340 483,500 163,897 0.3390 0.320 0.316 0.320 0.316 0.320 513,270 0.3193 1.49%
2023-11-07 0 0.335 0.335 0.340 0.330 0.350 1,431,000 484,590 0.3386 0.316 0.316 0.320 0.311 0.330 1,519,108 0.3190 -4.29%
2023-11-06 0 0.350 0.345 0.350 0.340 0.350 2,469,200 853,322 0.3456 0.330 0.325 0.330 0.320 0.330 2,621,231 0.3255 2.94%
2023-11-03 0 0.340 0.340 0.345 0.335 0.350 893,600 304,110 0.3403 0.320 0.320 0.325 0.316 0.330 948,620 0.3206 0.00%
2023-11-02 0 0.340 0.335 0.340 0.335 0.345 491,387 167,447 0.3408 0.320 0.316 0.320 0.316 0.325 521,642 0.3210 0.00%
2023-11-01 0 0.340 0.335 0.340 0.340 0.350 607,600 207,452 0.3414 0.320 0.316 0.320 0.320 0.330 645,011 0.3216 -1.45%
2023-10-31 0 0.345 0.340 0.345 0.345 0.345 142,000 48,990 0.3450 0.325 0.320 0.325 0.325 0.325 150,743 0.3250 -1.43%
2023-10-30 0 0.350 0.345 0.350 0.345 0.350 168,000 58,750 0.3497 0.330 0.325 0.330 0.325 0.330 178,344 0.3294 -1.41%
2023-10-27 0 0.355 0.345 0.355 0.345 0.355 321,400 112,344 0.3495 0.334 0.325 0.334 0.325 0.334 341,189 0.3293 1.43%
2023-10-26 0 0.350 0.345 0.350 0.345 0.355 930,400 323,452 0.3476 0.330 0.325 0.330 0.325 0.334 987,686 0.3275 -2.78%
2023-10-25 0 0.360 0.350 0.360 0.350 0.370 941,800 338,762 0.3597 0.339 0.330 0.339 0.330 0.349 999,788 0.3388 1.41%
2023-10-24 0 0.355 0.355 0.360 0.355 0.365 2,982,700 1,082,107 0.3628 0.334 0.334 0.339 0.334 0.344 3,166,348 0.3418 -6.58%
2023-10-20 0 0.380 0.375 0.380 0.365 0.380 147,600 54,894 0.3719 0.358 0.353 0.358 0.344 0.358 156,688 0.3503 2.70%
2023-10-19 0 0.370 0.370 0.375 0.370 0.375 362,000 134,770 0.3723 0.349 0.349 0.353 0.349 0.353 384,289 0.3507 -1.33%
2023-10-18 0 0.375 0.370 0.375 0.370 0.375 32,000 11,970 0.3741 0.353 0.349 0.353 0.349 0.353 33,970 0.3524 -1.32%
2023-10-17 0 0.380 0.375 0.380 0.370 0.380 255,000 95,417 0.3742 0.358 0.353 0.358 0.349 0.358 270,701 0.3525 0.00%
2023-10-16 0 0.380 0.370 0.380 - - 0 0 - 0.358 0.349 0.358 - - 0 - -1.30%
2023-10-13 0 0.385 0.375 0.385 0.375 0.385 144,400 54,698 0.3788 0.363 0.353 0.363 0.353 0.363 153,291 0.3568 -1.28%
2023-10-12 0 0.390 0.385 0.390 0.380 0.390 590,200 228,383 0.3870 0.367 0.363 0.367 0.358 0.367 626,539 0.3645 1.30%
2023-10-11 0 0.385 0.380 0.385 0.375 0.390 725,200 280,620 0.3870 0.363 0.358 0.363 0.353 0.367 769,851 0.3645 1.32%
2023-10-10 0 0.380 0.375 0.380 0.370 0.380 810,100 304,770 0.3762 0.358 0.353 0.358 0.349 0.358 859,979 0.3544 0.00%
2023-10-09 0 0.380 0.365 0.380 0.365 0.380 362,000 135,720 0.3749 0.358 0.344 0.358 0.344 0.358 384,289 0.3532 1.33%
2023-10-06 0 0.375 0.370 0.375 0.365 0.375 596,808 220,868 0.3701 0.353 0.349 0.353 0.344 0.353 633,554 0.3486 2.74%
2023-10-05 0 0.365 0.360 0.365 0.355 0.365 513,800 186,371 0.3627 0.344 0.339 0.344 0.334 0.344 545,435 0.3417 1.39%
2023-10-04 0 0.360 0.355 0.360 0.350 0.360 397,600 140,408 0.3531 0.339 0.334 0.339 0.330 0.339 422,081 0.3327 0.00%
2023-10-03 0 0.360 0.355 0.365 0.360 0.365 91,000 32,770 0.3601 0.339 0.334 0.344 0.339 0.344 96,603 0.3392 -2.70%
2023-09-29 0 0.370 0.365 0.370 0.360 0.370 7,110,000 2,588,350 0.3640 0.349 0.344 0.349 0.339 0.349 7,547,771 0.3429 1.37%
2023-09-28 0 0.365 0.360 0.365 0.355 0.380 9,893,000 3,598,567 0.3637 0.344 0.339 0.344 0.334 0.358 10,502,123 0.3427 -3.95%
2023-09-27 0 0.380 0.375 0.380 0.370 0.380 857,200 324,356 0.3784 0.358 0.353 0.358 0.349 0.358 909,979 0.3564 -1.30%
2023-09-26 0 0.385 0.380 0.385 0.375 0.390 16,072,000 6,123,200 0.3810 0.363 0.358 0.363 0.353 0.367 17,061,571 0.3589 -3.75%
2023-09-25 0 0.400 0.395 0.400 0.395 0.400 148,880 59,378 0.3988 0.377 0.372 0.377 0.372 0.377 158,047 0.3757 -1.23%
2023-09-22 0 0.405 0.400 0.405 0.385 0.435 1,875,400 753,291 0.4017 0.382 0.377 0.382 0.363 0.410 1,990,870 0.3784 5.19%
2023-09-21 0 0.385 0.385 0.390 0.385 0.390 1,112,400 432,366 0.3887 0.363 0.363 0.367 0.363 0.367 1,180,892 0.3661 -1.28%
2023-09-20 0 0.390 0.385 0.390 0.385 0.390 110,000 42,630 0.3875 0.367 0.363 0.367 0.363 0.367 116,773 0.3651 -1.27%
2023-09-19 0 0.395 0.390 0.395 0.385 0.400 3,539,682 1,383,225 0.3908 0.372 0.367 0.372 0.363 0.377 3,757,624 0.3681 -2.47%
2023-09-18 0 0.405 0.400 0.405 0.400 0.405 652,000 260,870 0.4001 0.382 0.377 0.382 0.377 0.382 692,144 0.3769 1.25%
2023-09-15 0 0.400 0.400 0.405 0.400 0.405 450,000 181,440 0.4032 0.377 0.377 0.382 0.377 0.382 477,707 0.3798 -2.44%
2023-09-14 0 0.410 0.400 0.410 0.400 0.410 1,318,800 535,274 0.4059 0.386 0.377 0.386 0.377 0.386 1,400,000 0.3823 -2.38%
2023-09-13 0 0.420 0.415 0.420 0.410 0.425 1,831,300 762,289 0.4163 0.396 0.391 0.396 0.386 0.400 1,944,055 0.3921 2.44%
2023-09-12 0 0.410 0.410 0.415 0.410 0.415 95,600 39,264 0.4107 0.386 0.386 0.391 0.386 0.391 101,486 0.3869 -1.20%
2023-09-11 0 0.415 0.415 0.420 0.410 0.415 516,000 213,420 0.4136 0.391 0.391 0.396 0.386 0.391 547,771 0.3896 -2.35%
2023-09-07 0 0.425 0.420 0.425 0.420 0.430 1,596,000 679,208 0.4256 0.400 0.396 0.400 0.396 0.405 1,694,268 0.4009 -1.16%
2023-09-06 0 0.430 0.425 0.430 0.415 0.440 2,807,600 1,195,100 0.4257 0.405 0.400 0.405 0.391 0.414 2,980,467 0.4010 0.00%
2023-09-05 0 0.430 0.420 0.430 0.420 0.450 885,000 381,055 0.4306 0.405 0.396 0.405 0.396 0.424 939,490 0.4056 0.00%
2023-09-04 0 0.430 0.430 0.435 0.415 0.445 4,799,400 2,042,925 0.4257 0.405 0.405 0.410 0.391 0.419 5,094,904 0.4010 2.38%
2023-08-31 0 0.420 0.415 0.420 0.405 0.420 108,600 44,142 0.4065 0.396 0.391 0.396 0.382 0.396 115,287 0.3829 -1.18%
2023-08-30 0 0.425 0.420 0.425 0.415 0.425 813,200 341,524 0.4200 0.400 0.396 0.400 0.391 0.400 863,270 0.3956 -1.16%
2023-08-29 0 0.430 0.425 0.430 0.400 0.430 6,636,500 2,804,890 0.4226 0.405 0.400 0.405 0.377 0.405 7,045,117 0.3981 6.17%
2023-08-28 0 0.405 0.405 0.415 0.405 0.420 881,045 366,524 0.4160 0.382 0.382 0.391 0.382 0.396 935,292 0.3919 -2.41%
2023-08-25 0 0.415 0.410 0.415 0.405 0.430 2,673,900 1,110,489 0.4153 0.391 0.386 0.391 0.382 0.405 2,838,535 0.3912 2.47%
2023-08-24 0 0.405 0.405 0.415 0.405 0.410 78,600 31,941 0.4064 0.382 0.382 0.391 0.382 0.386 83,439 0.3828 -2.41%
2023-08-23 0 0.415 0.410 0.415 0.405 0.415 1,100,400 448,834 0.4079 0.391 0.386 0.391 0.382 0.391 1,168,153 0.3842 2.47%
2023-08-22 0 0.405 0.400 0.410 0.400 0.405 901,800 362,413 0.4019 0.382 0.377 0.386 0.377 0.382 957,325 0.3786 1.25%
2023-08-21 0 0.400 0.400 0.405 0.395 0.405 2,336,800 934,564 0.3999 0.377 0.377 0.382 0.372 0.382 2,480,679 0.3767 -1.23%
2023-08-18 0 0.405 0.405 0.415 0.400 0.405 1,049,000 423,060 0.4033 0.382 0.382 0.391 0.377 0.382 1,113,588 0.3799 -1.22%
2023-08-17 0 0.410 0.410 0.415 0.400 0.420 872,500 357,000 0.4092 0.386 0.386 0.391 0.377 0.396 926,221 0.3854 -1.20%
2023-08-16 0 0.415 0.415 0.420 0.405 0.420 2,676,400 1,110,084 0.4148 0.391 0.391 0.396 0.382 0.396 2,841,189 0.3907 0.00%
2023-08-15 0 0.415 0.410 0.415 0.395 0.415 3,627,200 1,484,504 0.4093 0.391 0.386 0.391 0.372 0.391 3,850,531 0.3855 2.47%
2023-08-14 0 0.405 0.405 0.410 0.365 0.410 7,328,000 2,814,810 0.3841 0.382 0.382 0.386 0.344 0.386 7,779,193 0.3618 -4.71%
2023-08-11 0 0.425 0.420 0.430 0.420 0.430 1,037,700 440,890 0.4249 0.400 0.396 0.405 0.396 0.405 1,101,592 0.4002 -1.16%
2023-08-10 0 0.430 0.430 0.435 0.425 0.430 551,200 236,696 0.4294 0.405 0.405 0.410 0.400 0.405 585,138 0.4045 0.00%
2023-08-09 0 0.430 0.430 0.435 0.425 0.435 868,400 373,760 0.4304 0.405 0.405 0.410 0.400 0.410 921,868 0.4054 -1.15%
2023-08-08 0 0.435 0.430 0.435 0.425 0.435 482,000 207,850 0.4312 0.410 0.405 0.410 0.400 0.410 511,677 0.4062 1.16%
2023-08-07 0 0.430 0.430 0.440 0.430 0.440 296,700 128,968 0.4347 0.405 0.405 0.414 0.405 0.414 314,968 0.4095 -2.27%
2023-08-04 0 0.440 0.440 0.445 0.440 0.455 719,000 319,720 0.4447 0.414 0.414 0.419 0.414 0.429 763,270 0.4189 -2.22%
2023-08-03 0 0.450 0.445 0.450 0.430 0.455 5,368,750 2,385,517 0.4443 0.424 0.419 0.424 0.405 0.429 5,699,310 0.4186 3.45%
2023-08-02 0 0.435 0.435 0.440 0.435 0.440 301,600 132,048 0.4378 0.410 0.410 0.414 0.410 0.414 320,170 0.4124 -1.14%
2023-08-01 0 0.440 0.435 0.440 0.440 0.450 860,000 381,350 0.4434 0.414 0.410 0.414 0.414 0.424 912,951 0.4177 -2.22%
2023-07-31 0 0.450 0.450 0.460 0.445 0.460 7,625,600 3,460,122 0.4538 0.424 0.424 0.433 0.419 0.433 8,095,117 0.4274 2.27%
2023-07-28 0 0.440 0.440 0.445 0.435 0.455 3,226,000 1,435,390 0.4449 0.414 0.414 0.419 0.410 0.429 3,424,628 0.4191 -2.22%
2023-07-27 0 0.450 0.440 0.450 0.435 0.460 2,359,800 1,060,370 0.4493 0.424 0.414 0.424 0.410 0.433 2,505,096 0.4233 3.45%
2023-07-26 0 0.435 0.435 0.440 0.435 0.445 126,400 55,682 0.4405 0.410 0.410 0.414 0.410 0.419 134,183 0.4150 -2.25%
2023-07-25 0 0.445 0.440 0.445 0.430 0.445 2,452,496 1,074,915 0.4383 0.419 0.414 0.419 0.405 0.419 2,603,499 0.4129 3.49%
2023-07-24 0 0.430 0.425 0.430 0.420 0.435 288,000 123,880 0.4301 0.405 0.400 0.405 0.396 0.410 305,732 0.4052 -1.15%
2023-07-21 0 0.435 0.430 0.435 0.425 0.435 261,800 112,852 0.4311 0.410 0.405 0.410 0.400 0.410 277,919 0.4061 1.16%
2023-07-20 0 0.430 0.425 0.430 0.425 0.440 818,400 352,010 0.4301 0.405 0.400 0.405 0.400 0.414 868,790 0.4052 -1.15%
2023-07-19 0 0.435 0.435 0.440 0.425 0.440 4,946,230 2,169,541 0.4386 0.410 0.410 0.414 0.400 0.414 5,250,775 0.4132 -1.14%
2023-07-18 0 0.440 0.440 0.445 0.440 0.445 344,000 152,290 0.4427 0.414 0.414 0.419 0.414 0.419 365,180 0.4170 -2.22%
2023-07-14 0 0.450 0.450 0.455 0.445 0.450 38,600 17,248 0.4468 0.424 0.424 0.429 0.419 0.424 40,977 0.4209 0.00%
2023-07-13 0 0.450 0.450 0.455 0.445 0.455 488,400 218,772 0.4479 0.424 0.424 0.429 0.419 0.429 518,471 0.4220 -1.10%
2023-07-12 0 0.455 0.455 0.460 0.445 0.455 196,000 88,050 0.4492 0.429 0.429 0.433 0.419 0.429 208,068 0.4232 1.11%
2023-07-11 0 0.450 0.450 0.460 0.450 0.460 1,124,900 516,347 0.4590 0.424 0.424 0.433 0.424 0.433 1,194,161 0.4324 -1.10%
2023-07-10 0 0.455 0.450 0.455 0.450 0.460 481,400 217,681 0.4522 0.429 0.424 0.429 0.424 0.433 511,040 0.4260 0.00%
2023-07-07 0 0.455 0.455 0.460 0.455 0.455 6,200 2,818 0.4545 0.429 0.429 0.433 0.429 0.429 6,582 0.4282 0.00%
2023-07-06 0 0.455 0.455 0.460 0.450 0.465 1,474,600 670,621 0.4548 0.429 0.429 0.433 0.424 0.438 1,565,393 0.4284 -1.09%
2023-07-05 0 0.460 0.460 0.465 0.460 0.465 486,400 223,852 0.4602 0.433 0.433 0.438 0.433 0.438 516,348 0.4335 0.00%
2023-07-04 0 0.460 0.460 0.465 0.460 0.465 1,380,900 635,557 0.4602 0.433 0.433 0.438 0.433 0.438 1,465,924 0.4336 0.00%
2023-07-03 0 0.460 0.460 0.465 0.450 0.465 5,154,400 2,368,686 0.4595 0.433 0.433 0.438 0.424 0.438 5,471,762 0.4329 3.37%
2023-06-30 0 0.445 0.445 0.455 0.440 0.455 169,000 74,970 0.4436 0.419 0.419 0.429 0.414 0.429 179,406 0.4179 0.00%
2023-06-29 0 0.445 0.440 0.445 0.445 0.445 2,000 890 0.4450 0.419 0.414 0.419 0.419 0.419 2,123 0.4192 0.00%
2023-06-28 0 0.445 0.440 0.445 0.435 0.445 879,000 385,820 0.4389 0.419 0.414 0.419 0.410 0.419 933,121 0.4135 1.14%
2023-06-27 0 0.440 0.440 0.450 0.440 0.445 1,459,200 645,974 0.4427 0.414 0.414 0.424 0.414 0.419 1,549,045 0.4170 0.00%
2023-06-26 0 0.440 0.440 0.450 0.440 0.440 11,200 4,904 0.4379 0.414 0.414 0.424 0.414 0.414 11,890 0.4125 -1.12%
2023-06-23 0 0.445 0.445 0.450 0.440 0.455 1,129,200 506,130 0.4482 0.419 0.419 0.424 0.414 0.429 1,198,726 0.4222 -3.26%
2023-06-21 0 0.460 0.450 0.460 0.445 0.465 379,788 171,938 0.4527 0.433 0.424 0.433 0.419 0.438 403,172 0.4265 1.10%
2023-06-20 0 0.455 0.455 0.465 0.455 0.465 18,500 8,527 0.4609 0.429 0.429 0.438 0.429 0.438 19,639 0.4342 -2.15%
2023-06-19 0 0.465 0.460 0.465 0.460 0.465 40,700 18,673 0.4588 0.438 0.433 0.438 0.433 0.438 43,206 0.4322 -1.06%
2023-06-16 0 0.470 0.465 0.470 0.455 0.470 1,406,200 658,914 0.4686 0.443 0.438 0.443 0.429 0.443 1,492,781 0.4414 3.30%
2023-06-15 0 0.455 0.455 0.465 0.455 0.460 443,400 203,372 0.4587 0.429 0.429 0.438 0.429 0.433 470,701 0.4321 -1.09%
2023-06-14 0 0.460 0.460 0.465 0.460 0.460 187,900 86,396 0.4598 0.433 0.433 0.438 0.433 0.433 199,469 0.4331 -1.08%
2023-06-13 0 0.465 0.460 0.465 0.450 0.470 4,055,400 1,888,948 0.4658 0.438 0.433 0.438 0.424 0.443 4,305,096 0.4388 1.09%
2023-06-12 0 0.460 0.450 0.460 0.445 0.460 328,000 147,600 0.4500 0.433 0.424 0.433 0.419 0.433 348,195 0.4239 1.10%
2023-06-09 0 0.455 0.455 0.465 0.455 0.455 135,580 61,603 0.4544 0.429 0.429 0.438 0.429 0.429 143,928 0.4280 -1.09%
2023-06-08 0 0.460 0.460 0.470 0.450 0.470 1,079,600 499,456 0.4626 0.433 0.433 0.443 0.424 0.443 1,146,072 0.4358 1.10%
2023-06-07 0 0.455 0.455 0.460 0.450 0.460 1,088,400 497,274 0.4569 0.429 0.429 0.433 0.424 0.433 1,155,414 0.4304 0.00%
2023-06-06 0 0.455 0.455 0.460 0.450 0.460 518,000 236,970 0.4575 0.429 0.429 0.433 0.424 0.433 549,894 0.4309 1.11%
2023-06-05 0 0.450 0.450 0.460 0.450 0.470 1,017,200 467,396 0.4595 0.424 0.424 0.433 0.424 0.443 1,079,830 0.4328 -3.23%
2023-06-02 0 0.465 0.460 0.465 0.440 0.470 1,255,400 568,648 0.4530 0.438 0.433 0.438 0.414 0.443 1,332,696 0.4267 6.90%
2023-06-01 0 0.435 0.435 0.440 0.435 0.440 1,238,000 542,870 0.4385 0.410 0.410 0.414 0.410 0.414 1,314,225 0.4131 -2.25%
2023-05-31 0 0.445 0.445 0.450 0.440 0.450 597,600 265,142 0.4437 0.419 0.419 0.424 0.414 0.424 634,395 0.4179 -2.20%
2023-05-30 0 0.455 0.450 0.455 0.440 0.480 359,780 162,682 0.4522 0.429 0.424 0.429 0.414 0.452 381,932 0.4259 2.25%
2023-05-29 0 0.445 0.445 0.460 0.445 0.450 364,000 162,750 0.4471 0.419 0.419 0.433 0.419 0.424 386,412 0.4212 -1.11%
2023-05-25 0 0.450 0.450 0.455 0.440 0.460 558,800 251,024 0.4492 0.424 0.424 0.429 0.414 0.433 593,206 0.4232 -2.17%
2023-05-24 0 0.460 0.460 0.465 0.460 0.475 959,400 447,901 0.4669 0.433 0.433 0.438 0.433 0.447 1,018,471 0.4398 -2.13%
2023-05-23 0 0.500 0.495 0.500 0.495 0.500 757,700 377,574 0.4983 0.443 0.438 0.443 0.438 0.443 855,694 0.4412 -1.96%
2023-05-22 0 0.510 0.500 0.510 0.500 0.510 355,000 179,700 0.5062 0.452 0.443 0.452 0.443 0.452 400,912 0.4482 2.00%
2023-05-19 0 0.500 0.495 0.500 0.485 0.500 2,335,200 1,147,344 0.4913 0.443 0.438 0.443 0.429 0.443 2,637,214 0.4351 2.04%
2023-05-18 0 0.490 0.490 0.495 0.490 0.495 1,070,797 528,924 0.4940 0.434 0.434 0.438 0.434 0.438 1,209,284 0.4374 -1.01%
2023-05-17 0 0.495 0.495 0.500 0.490 0.500 728,296 360,531 0.4950 0.438 0.438 0.443 0.434 0.443 822,487 0.4383 0.00%
2023-05-16 0 0.495 0.495 0.500 0.490 0.495 411,200 203,468 0.4948 0.438 0.438 0.443 0.434 0.438 464,381 0.4381 0.00%
2023-05-15 0 0.495 0.495 0.500 0.490 0.500 1,122,400 556,470 0.4958 0.438 0.438 0.443 0.434 0.443 1,267,561 0.4390 0.00%
2023-05-12 0 0.495 0.495 0.500 0.495 0.500 2,255,000 1,120,594 0.4969 0.438 0.438 0.443 0.438 0.443 2,546,641 0.4400 -1.00%
2023-05-11 0 0.500 0.500 0.510 0.495 0.520 3,265,800 1,638,524 0.5017 0.443 0.443 0.452 0.438 0.460 3,688,169 0.4443 -1.96%
2023-05-10 0 0.510 0.500 0.510 0.500 0.520 2,128,200 1,086,418 0.5105 0.452 0.443 0.452 0.443 0.460 2,403,442 0.4520 -1.92%
2023-05-09 0 0.520 0.510 0.520 0.510 0.540 5,523,600 2,890,831 0.5234 0.460 0.452 0.460 0.452 0.478 6,237,973 0.4634 -3.70%
2023-05-08 0 0.540 0.530 0.540 0.520 0.560 3,120,400 1,675,572 0.5370 0.478 0.469 0.478 0.460 0.496 3,523,964 0.4755 3.85%
2023-05-05 0 0.520 0.520 0.530 0.495 0.540 8,305,000 4,275,212 0.5148 0.460 0.460 0.469 0.438 0.478 9,379,094 0.4558 4.00%
2023-05-04 0 0.500 0.495 0.500 0.490 0.500 1,092,300 540,773 0.4951 0.443 0.438 0.443 0.434 0.443 1,233,568 0.4384 0.00%
2023-05-03 0 0.500 0.495 0.500 0.485 0.500 686,400 338,394 0.4930 0.443 0.438 0.443 0.429 0.443 775,173 0.4365 0.00%
2023-05-02 0 0.500 0.495 0.500 0.485 0.500 5,871,423 2,881,260 0.4907 0.443 0.438 0.443 0.429 0.443 6,630,780 0.4345 3.09%
2023-04-28 0 0.485 0.485 0.490 0.485 0.500 13,219,500 6,498,660 0.4916 0.429 0.429 0.434 0.429 0.443 14,929,191 0.4353 -3.00%
2023-04-27 0 0.500 0.500 0.510 0.500 0.500 289,900 144,907 0.4999 0.443 0.443 0.452 0.443 0.443 327,393 0.4426 0.00%
2023-04-26 0 0.500 0.500 0.510 0.500 0.500 213,200 106,576 0.4999 0.443 0.443 0.452 0.443 0.443 240,773 0.4426 0.00%
2023-04-25 0 0.500 0.500 0.510 0.500 0.510 557,400 281,672 0.5053 0.443 0.443 0.452 0.443 0.452 629,489 0.4475 -1.96%
2023-04-24 0 0.510 0.500 0.510 0.500 0.530 135,600 68,706 0.5067 0.452 0.443 0.452 0.443 0.469 153,137 0.4487 0.00%
2023-04-21 0 0.510 0.500 0.510 0.500 0.510 3,779,350 1,922,081 0.5086 0.452 0.443 0.452 0.443 0.452 4,268,137 0.4503 0.00%
2023-04-20 0 0.510 0.510 0.520 0.500 0.520 849,434 433,482 0.5103 0.452 0.452 0.460 0.443 0.460 959,292 0.4519 -1.92%
2023-04-19 0 0.520 0.510 0.520 0.500 0.520 4,149,200 2,120,908 0.5112 0.460 0.452 0.460 0.443 0.460 4,685,820 0.4526 1.96%
2023-04-18 0 0.510 0.510 0.520 0.500 0.510 6,232,800 3,178,520 0.5100 0.452 0.452 0.460 0.443 0.452 7,038,894 0.4516 0.00%
2023-04-17 0 0.510 0.510 0.520 0.490 0.510 3,519,600 1,782,326 0.5064 0.452 0.452 0.460 0.434 0.452 3,974,793 0.4484 2.00%
2023-04-14 0 0.500 0.500 0.510 0.500 0.510 4,339,000 2,206,562 0.5085 0.443 0.443 0.452 0.443 0.452 4,900,167 0.4503 -3.85%
2023-04-13 0 0.520 0.510 0.520 0.510 0.520 2,484,600 1,290,322 0.5193 0.460 0.452 0.460 0.452 0.460 2,805,936 0.4599 -1.89%
2023-04-12 0 0.530 0.520 0.530 0.510 0.530 2,740,000 1,432,171 0.5227 0.469 0.460 0.469 0.452 0.469 3,094,367 0.4628 3.92%
2023-04-11 0 0.510 0.510 0.520 0.495 0.530 6,710,000 3,443,956 0.5133 0.452 0.452 0.460 0.438 0.469 7,577,811 0.4545 3.03%
2023-04-06 0 0.495 0.495 0.500 0.495 0.500 2,261,800 1,128,200 0.4988 0.438 0.438 0.443 0.438 0.443 2,554,321 0.4417 -1.00%
2023-04-04 0 0.500 0.500 0.510 0.500 0.500 168,000 84,000 0.5000 0.443 0.443 0.452 0.443 0.443 189,728 0.4427 -1.96%
2023-04-03 0 0.510 0.500 0.510 0.495 0.510 2,305,600 1,151,870 0.4996 0.452 0.443 0.452 0.438 0.452 2,603,786 0.4424 3.03%
2023-03-31 0 0.495 0.495 0.500 0.490 0.510 4,900,577 2,447,236 0.4994 0.438 0.438 0.443 0.434 0.452 5,534,373 0.4422 1.02%
2023-03-30 0 0.490 0.490 0.495 0.490 0.500 6,769,400 3,350,600 0.4950 0.434 0.434 0.438 0.434 0.443 7,644,893 0.4383 -1.01%
2023-03-29 0 0.495 0.495 0.510 0.495 0.510 3,218,500 1,607,551 0.4995 0.438 0.438 0.452 0.438 0.452 3,634,752 0.4423 -2.94%
2023-03-28 0 0.510 0.510 0.520 0.510 0.520 1,095,200 560,868 0.5121 0.452 0.452 0.460 0.452 0.460 1,236,843 0.4535 0.00%
2023-03-27 0 0.510 0.510 0.520 0.500 0.530 947,111 485,113 0.5122 0.452 0.452 0.460 0.443 0.469 1,069,602 0.4535 -1.92%
2023-03-24 0 0.520 0.510 0.520 0.495 0.520 5,598,003 2,835,446 0.5065 0.460 0.452 0.460 0.438 0.460 6,321,998 0.4485 1.96%
2023-03-23 0 0.510 0.500 0.510 0.500 0.530 2,508,800 1,272,264 0.5071 0.452 0.443 0.452 0.443 0.469 2,833,266 0.4490 -1.92%
2023-03-22 0 0.520 0.510 0.520 0.490 0.520 6,063,200 3,046,070 0.5024 0.460 0.452 0.460 0.434 0.460 6,847,360 0.4449 6.12%
2023-03-21 0 0.490 0.490 0.495 0.485 0.500 2,624,000 1,292,052 0.4924 0.434 0.434 0.438 0.429 0.443 2,963,365 0.4360 0.00%
2023-03-20 0 0.490 0.485 0.490 0.475 0.490 1,273,148 615,358 0.4833 0.434 0.429 0.434 0.421 0.434 1,437,805 0.4280 1.03%
2023-03-17 0 0.485 0.480 0.485 0.485 0.510 41,590,523 20,396,789 0.4904 0.429 0.425 0.429 0.429 0.452 46,969,466 0.4343 -2.02%
2023-03-16 0 0.495 0.495 0.500 0.495 0.500 3,270,000 1,631,350 0.4989 0.438 0.438 0.443 0.438 0.443 3,692,912 0.4418 -1.00%
2023-03-15 0 0.500 0.495 0.500 0.495 0.550 19,893,972 10,194,116 0.5124 0.443 0.438 0.443 0.438 0.487 22,466,879 0.4537 -7.41%
2023-03-14 0 0.540 0.540 0.550 0.540 0.570 571,213 317,119 0.5552 0.478 0.478 0.487 0.478 0.505 645,089 0.4916 -6.90%
2023-03-13 0 0.580 0.570 0.580 0.570 0.580 469,000 270,910 0.5776 0.514 0.505 0.514 0.505 0.514 529,656 0.5115 0.00%
2023-03-10 0 0.580 0.580 0.590 0.580 0.590 1,509,200 886,092 0.5871 0.514 0.514 0.522 0.514 0.522 1,704,386 0.5199 -1.69%
2023-03-09 0 0.590 0.590 0.600 0.590 0.610 520,800 312,536 0.6001 0.522 0.522 0.531 0.522 0.540 588,156 0.5314 0.00%
2023-03-08 0 0.590 0.590 0.600 0.580 0.590 248,000 145,840 0.5881 0.522 0.522 0.531 0.514 0.522 280,074 0.5207 0.00%
2023-03-07 0 0.590 0.590 0.600 0.590 0.590 459,656 271,097 0.5898 0.522 0.522 0.531 0.522 0.522 519,104 0.5222 0.00%
2023-03-06 0 0.590 0.590 0.600 0.590 0.600 418,400 248,836 0.5947 0.522 0.522 0.531 0.522 0.531 472,512 0.5266 0.00%
2023-03-03 0 0.590 0.590 0.610 0.590 0.600 521,600 311,024 0.5963 0.522 0.522 0.540 0.522 0.531 589,059 0.5280 0.00%
2023-03-02 0 0.590 0.590 0.600 0.590 0.600 632,800 374,704 0.5921 0.522 0.522 0.531 0.522 0.531 714,641 0.5243 -1.67%
2023-03-01 0 0.600 0.600 0.610 0.580 0.600 1,402,000 835,776 0.5961 0.531 0.531 0.540 0.514 0.531 1,583,322 0.5279 1.69%
2023-02-28 0 0.590 0.590 0.600 0.590 0.590 113,500 66,855 0.5890 0.522 0.522 0.531 0.522 0.522 128,179 0.5216 0.00%
2023-02-27 0 0.590 0.590 0.600 0.590 0.590 236,000 139,240 0.5900 0.522 0.522 0.531 0.522 0.522 266,522 0.5224 0.00%
2023-02-24 0 0.590 0.590 0.600 0.590 0.610 1,234,000 740,000 0.5997 0.522 0.522 0.531 0.522 0.540 1,393,594 0.5310 -3.28%
2023-02-23 0 0.610 0.610 0.620 0.600 0.640 738,800 451,212 0.6107 0.540 0.540 0.549 0.531 0.567 834,350 0.5408 1.67%
2023-02-22 0 0.600 0.600 0.610 0.590 0.610 2,050,000 1,228,224 0.5991 0.531 0.531 0.540 0.522 0.540 2,315,129 0.5305 0.00%
2023-02-21 0 0.600 0.600 0.620 0.600 0.610 2,182,600 1,321,202 0.6053 0.531 0.531 0.549 0.531 0.540 2,464,878 0.5360 -1.64%
2023-02-20 0 0.610 0.610 0.620 0.600 0.610 1,131,203 685,565 0.6060 0.540 0.540 0.549 0.531 0.540 1,277,503 0.5366 1.67%
2023-02-17 0 0.600 0.600 0.610 0.590 0.600 684,000 410,240 0.5998 0.531 0.531 0.540 0.522 0.531 772,462 0.5311 0.00%
2023-02-16 0 0.600 0.600 0.610 0.590 0.610 1,103,200 663,238 0.6012 0.531 0.531 0.540 0.522 0.540 1,245,878 0.5323 0.00%
2023-02-15 0 0.600 0.600 0.610 0.590 0.600 623,497 373,923 0.5997 0.531 0.531 0.540 0.522 0.531 704,134 0.5310 0.00%
2023-02-14 0 0.600 0.600 0.610 0.590 0.600 1,071,600 642,864 0.5999 0.531 0.531 0.540 0.522 0.531 1,210,191 0.5312 0.00%
2023-02-13 0 0.600 0.600 0.610 0.590 0.610 548,600 329,210 0.6001 0.531 0.531 0.540 0.522 0.540 619,551 0.5314 0.00%
2023-02-10 0 0.600 0.600 0.610 0.600 0.610 308,400 186,108 0.6035 0.531 0.531 0.540 0.531 0.540 348,286 0.5344 -1.64%
2023-02-09 0 0.610 0.610 0.620 0.600 0.620 368,800 224,824 0.6096 0.540 0.540 0.549 0.531 0.549 416,497 0.5398 0.00%
2023-02-08 0 0.610 0.610 0.620 0.600 0.620 852,800 521,380 0.6114 0.540 0.540 0.549 0.531 0.549 963,093 0.5414 0.00%
2023-02-07 0 0.610 0.610 0.620 0.600 0.620 954,166 582,409 0.6104 0.540 0.540 0.549 0.531 0.549 1,077,569 0.5405 1.67%
2023-02-06 0 0.600 0.600 0.610 0.590 0.600 862,000 517,160 0.6000 0.531 0.531 0.540 0.522 0.531 973,483 0.5312 0.00%
2023-02-03 0 0.600 0.600 0.610 0.600 0.610 400,400 240,684 0.6011 0.531 0.531 0.540 0.531 0.540 452,184 0.5323 0.00%
2023-02-02 0 0.600 0.600 0.610 0.600 0.610 250,000 152,100 0.6084 0.531 0.531 0.540 0.531 0.540 282,333 0.5387 0.00%
2023-02-01 0 0.600 0.600 0.610 0.600 0.610 383,200 232,316 0.6063 0.531 0.531 0.540 0.531 0.540 432,760 0.5368 0.00%
2023-01-31 0 0.600 0.600 0.610 0.590 0.600 891,200 534,640 0.5999 0.531 0.531 0.540 0.522 0.531 1,006,460 0.5312 -1.64%
2023-01-30 0 0.610 0.600 0.610 0.600 0.610 915,000 550,880 0.6021 0.540 0.531 0.540 0.531 0.540 1,033,338 0.5331 0.00%
2023-01-27 0 0.610 0.610 0.620 0.610 0.610 900,000 548,920 0.6099 0.540 0.540 0.549 0.540 0.540 1,016,398 0.5401 0.00%
2023-01-26 0 0.610 0.600 0.610 0.590 0.610 1,750,800 1,063,824 0.6076 0.540 0.531 0.540 0.522 0.540 1,977,233 0.5380 1.67%
2023-01-20 0 0.600 0.590 0.610 0.590 0.600 953,000 571,446 0.5996 0.531 0.522 0.540 0.522 0.531 1,076,252 0.5310 1.69%
2023-01-19 0 0.590 0.590 0.600 0.580 0.600 509,600 301,632 0.5919 0.522 0.522 0.531 0.514 0.531 575,507 0.5241 0.00%
2023-01-18 0 0.590 0.590 0.600 0.580 0.600 875,400 516,620 0.5902 0.522 0.522 0.531 0.514 0.531 988,616 0.5226 0.00%
2023-01-17 0 0.590 0.590 0.600 0.590 0.600 376,000 223,840 0.5953 0.522 0.522 0.531 0.522 0.531 424,628 0.5271 0.00%
2023-01-16 0 0.590 0.590 0.610 0.590 0.610 2,215,600 1,331,972 0.6012 0.522 0.522 0.540 0.522 0.540 2,502,146 0.5323 0.00%
2023-01-13 0 0.590 0.590 0.600 0.580 0.600 1,383,401 820,092 0.5928 0.522 0.522 0.531 0.514 0.531 1,562,318 0.5249 -1.67%
2023-01-12 0 0.600 0.590 0.600 0.590 0.610 1,230,800 736,416 0.5983 0.531 0.522 0.531 0.522 0.540 1,389,981 0.5298 0.00%
2023-01-11 0 0.600 0.600 0.610 0.600 0.610 2,533,200 1,543,304 0.6092 0.531 0.531 0.540 0.531 0.540 2,860,821 0.5395 0.00%
2023-01-10 0 0.600 0.600 0.610 0.600 0.600 232,800 139,596 0.5996 0.531 0.531 0.540 0.531 0.531 262,908 0.5310 -1.64%
2023-01-09 0 0.610 0.600 0.610 0.600 0.620 1,105,213 673,774 0.6096 0.540 0.531 0.540 0.531 0.549 1,248,151 0.5398 0.00%
2023-01-06 0 0.610 0.600 0.610 0.600 0.620 5,587,600 3,419,020 0.6119 0.540 0.531 0.540 0.531 0.549 6,310,250 0.5418 -1.61%
2023-01-05 0 0.620 0.610 0.620 0.610 0.640 5,629,108 3,517,446 0.6249 0.549 0.540 0.549 0.540 0.567 6,357,126 0.5533 -3.12%
2023-01-04 0 0.640 0.630 0.640 0.630 0.640 5,457,000 3,491,278 0.6398 0.567 0.558 0.567 0.558 0.567 6,162,759 0.5665 0.00%
2023-01-03 0 0.640 0.640 0.650 0.640 0.660 3,105,246 2,035,172 0.6554 0.567 0.567 0.576 0.567 0.584 3,506,851 0.5803 -3.03%
2022-12-30 0 0.660 0.640 0.660 0.640 0.660 9,208,400 6,029,244 0.6548 0.584 0.567 0.584 0.567 0.584 10,399,331 0.5798 0.00%
2022-12-29 0 0.660 0.650 0.660 0.630 0.660 12,580,000 8,245,616 0.6555 0.584 0.576 0.584 0.558 0.584 14,206,984 0.5804 3.13%
2022-12-28 0 0.640 0.630 0.640 0.630 0.660 9,056,414 5,822,288 0.6429 0.567 0.558 0.567 0.558 0.584 10,227,689 0.5693 -1.54%
2022-12-23 0 0.650 0.640 0.650 0.620 0.650 6,950,600 4,453,420 0.6407 0.576 0.567 0.576 0.549 0.576 7,849,528 0.5673 3.17%
2022-12-22 0 0.630 0.630 0.640 0.590 0.640 11,911,800 7,357,340 0.6177 0.558 0.558 0.567 0.522 0.567 13,452,365 0.5469 5.00%
2022-12-21 0 0.600 0.600 0.610 0.600 0.620 3,716,000 2,264,022 0.6093 0.531 0.531 0.540 0.531 0.549 4,196,594 0.5395 -4.76%
2022-12-20 0 0.630 0.620 0.630 0.580 0.630 15,749,000 9,551,786 0.6065 0.558 0.549 0.558 0.514 0.558 17,785,834 0.5370 1.61%
2022-12-19 0 0.620 0.620 0.630 0.600 0.620 9,734,580 5,971,199 0.6134 0.549 0.549 0.558 0.531 0.549 10,993,563 0.5432 1.64%
2022-12-16 0 0.610 0.610 0.620 0.570 0.610 14,053,500 8,432,365 0.6000 0.540 0.540 0.549 0.505 0.540 15,871,053 0.5313 1.67%
2022-12-15 0 0.600 0.590 0.600 0.580 0.600 7,029,000 4,161,670 0.5921 0.531 0.522 0.531 0.514 0.531 7,938,067 0.5243 0.00%
2022-12-14 0 0.600 0.590 0.600 0.570 0.620 12,900,851 7,674,308 0.5949 0.531 0.522 0.531 0.505 0.549 14,569,331 0.5267 1.69%
2022-12-13 0 0.590 0.580 0.590 0.560 0.590 6,512,014 3,747,191 0.5754 0.522 0.514 0.522 0.496 0.522 7,354,219 0.5095 3.51%
2022-12-12 0 0.570 0.560 0.570 0.540 0.570 12,439,439 6,933,627 0.5574 0.505 0.496 0.505 0.478 0.505 14,048,244 0.4936 5.56%
2022-12-09 0 0.540 0.540 0.550 0.510 0.550 13,787,137 7,364,986 0.5342 0.478 0.478 0.487 0.452 0.487 15,570,241 0.4730 3.85%
2022-12-08 0 0.520 0.520 0.530 0.500 0.530 5,715,800 2,975,840 0.5206 0.460 0.460 0.469 0.443 0.469 6,455,030 0.4610 4.00%
2022-12-07 0 0.500 0.500 0.510 0.500 0.530 8,032,800 4,104,772 0.5110 0.443 0.443 0.452 0.443 0.469 9,071,690 0.4525 -1.96%
2022-12-06 0 0.510 0.510 0.520 0.500 0.530 4,360,800 2,243,504 0.5145 0.452 0.452 0.460 0.443 0.469 4,924,787 0.4556 -1.92%
2022-12-05 0 0.520 0.510 0.520 0.500 0.520 5,624,400 2,884,572 0.5129 0.460 0.452 0.460 0.443 0.460 6,351,809 0.4541 0.00%
2022-12-02 0 0.520 0.510 0.520 0.500 0.520 3,458,400 1,763,588 0.5099 0.460 0.452 0.460 0.443 0.460 3,905,678 0.4515 1.96%
2022-12-01 0 0.510 0.500 0.510 0.495 0.510 10,552,056 5,289,988 0.5013 0.452 0.443 0.452 0.438 0.452 11,916,764 0.4439 5.15%
2022-11-30 0 0.485 0.480 0.485 0.485 0.510 44,832,622 21,881,796 0.4881 0.429 0.425 0.429 0.429 0.452 50,630,869 0.4322 -4.90%
2022-11-29 0 0.510 0.500 0.510 0.500 0.530 17,376,400 8,802,784 0.5066 0.452 0.443 0.452 0.443 0.469 19,623,707 0.4486 2.00%
2022-11-28 0 0.500 0.495 0.500 0.495 0.510 3,468,600 1,734,658 0.5001 0.443 0.438 0.443 0.438 0.452 3,917,197 0.4428 -1.96%
2022-11-25 0 0.510 0.500 0.510 0.495 0.510 4,344,000 2,186,420 0.5033 0.452 0.443 0.452 0.438 0.452 4,905,814 0.4457 0.00%
2022-11-24 0 0.510 0.500 0.510 0.500 0.550 7,803,000 4,015,216 0.5146 0.452 0.443 0.452 0.443 0.487 8,812,170 0.4556 2.00%
2022-11-23 0 0.500 0.500 0.510 0.495 0.520 9,025,600 4,527,083 0.5016 0.443 0.443 0.452 0.438 0.460 10,192,890 0.4441 -3.85%
2022-11-22 0 0.520 0.510 0.520 0.510 0.550 9,151,200 4,723,984 0.5162 0.460 0.452 0.460 0.452 0.487 10,334,734 0.4571 -5.45%
2022-11-21 0 0.550 0.540 0.550 0.540 0.580 8,719,200 4,853,192 0.5566 0.487 0.478 0.487 0.478 0.514 9,846,863 0.4929 -5.17%
2022-11-18 0 0.580 0.580 0.600 0.580 0.600 5,329,200 3,143,410 0.5898 0.514 0.514 0.531 0.514 0.531 6,018,431 0.5223 -4.92%
2022-11-17 0 0.610 0.600 0.610 0.570 0.610 7,086,100 4,175,519 0.5893 0.540 0.531 0.540 0.505 0.540 8,002,552 0.5218 5.17%
2022-11-16 0 0.580 0.570 0.580 0.560 0.590 6,770,693 3,876,310 0.5725 0.514 0.505 0.514 0.496 0.522 7,646,353 0.5069 3.57%
2022-11-15 0 0.560 0.550 0.560 0.540 0.570 4,282,039 2,386,305 0.5573 0.496 0.487 0.496 0.478 0.505 4,835,839 0.4935 1.82%
2022-11-14 0 0.550 0.540 0.550 0.520 0.560 11,923,858 6,436,608 0.5398 0.487 0.478 0.487 0.460 0.496 13,465,982 0.4780 7.84%
2022-11-11 0 0.510 0.500 0.510 0.480 0.510 4,559,500 2,276,728 0.4993 0.452 0.443 0.452 0.425 0.452 5,149,185 0.4422 5.15%
2022-11-10 0 0.485 0.475 0.485 0.475 0.485 608,400 291,561 0.4792 0.429 0.421 0.429 0.421 0.429 687,085 0.4243 0.00%
2022-11-09 0 0.485 0.480 0.485 0.480 0.485 2,749,200 1,326,722 0.4826 0.429 0.425 0.429 0.425 0.429 3,104,757 0.4273 0.00%
2022-11-08 0 0.485 0.485 0.490 0.480 0.500 1,512,000 741,380 0.4903 0.429 0.429 0.434 0.425 0.443 1,707,548 0.4342 -3.00%
2022-11-07 0 0.500 0.495 0.500 0.495 0.530 2,880,080 1,444,490 0.5015 0.443 0.438 0.443 0.438 0.469 3,252,564 0.4441 1.01%
2022-11-04 0 0.495 0.485 0.495 0.465 0.520 5,362,800 2,588,694 0.4827 0.438 0.429 0.438 0.412 0.460 6,056,376 0.4274 6.45%
2022-11-03 0 0.465 0.465 0.470 0.465 0.470 1,264,000 590,380 0.4671 0.412 0.412 0.416 0.412 0.416 1,427,474 0.4136 -2.11%
2022-11-02 0 0.475 0.470 0.475 0.440 0.480 2,250,400 1,046,056 0.4648 0.421 0.416 0.421 0.390 0.425 2,541,446 0.4116 2.15%
2022-11-01 0 0.465 0.460 0.465 0.445 0.465 564,000 255,559 0.4531 0.412 0.407 0.412 0.394 0.412 636,943 0.4012 4.49%
2022-10-31 0 0.445 0.445 0.450 0.445 0.470 2,842,200 1,288,052 0.4532 0.394 0.394 0.398 0.394 0.416 3,209,785 0.4013 -1.11%
2022-10-28 0 0.450 0.450 0.455 0.450 0.470 1,661,000 761,350 0.4584 0.398 0.398 0.403 0.398 0.416 1,875,819 0.4059 -2.17%
2022-10-27 0 0.460 0.460 0.465 0.450 0.475 4,612,000 2,129,370 0.4617 0.407 0.407 0.412 0.398 0.421 5,208,474 0.4088 2.22%
2022-10-26 0 0.450 0.445 0.450 0.440 0.450 5,424,800 2,411,306 0.4445 0.398 0.394 0.398 0.390 0.398 6,126,395 0.3936 3.45%
2022-10-25 0 0.435 0.430 0.435 0.415 0.440 4,442,350 1,899,143 0.4275 0.385 0.381 0.385 0.367 0.390 5,016,883 0.3786 1.16%
2022-10-24 0 0.430 0.430 0.435 0.420 0.445 7,231,400 3,089,153 0.4272 0.381 0.381 0.385 0.372 0.394 8,166,644 0.3783 -2.27%
2022-10-21 0 0.440 0.435 0.440 0.425 0.445 7,389,200 3,226,162 0.4366 0.390 0.385 0.390 0.376 0.394 8,344,853 0.3866 3.53%
2022-10-20 0 0.425 0.425 0.430 0.410 0.450 8,738,000 3,743,870 0.4285 0.376 0.376 0.381 0.363 0.398 9,868,094 0.3794 -5.56%
2022-10-19 0 0.450 0.450 0.455 0.445 0.460 3,498,000 1,577,370 0.4509 0.398 0.398 0.403 0.394 0.407 3,950,400 0.3993 -1.10%
2022-10-18 0 0.455 0.450 0.455 0.440 0.455 9,712,800 4,316,342 0.4444 0.403 0.398 0.403 0.390 0.403 10,968,966 0.3935 2.25%
2022-10-17 0 0.445 0.440 0.450 0.440 0.450 7,372,400 3,264,610 0.4428 0.394 0.390 0.398 0.390 0.398 8,325,880 0.3921 0.00%
2022-10-14 0 0.445 0.445 0.450 0.440 0.465 16,444,600 7,281,892 0.4428 0.394 0.394 0.398 0.390 0.412 18,571,396 0.3921 1.14%
2022-10-13 0 0.440 0.440 0.445 0.440 0.450 2,833,200 1,249,904 0.4412 0.390 0.390 0.394 0.390 0.398 3,199,621 0.3906 -2.22%
2022-10-12 0 0.450 0.450 0.455 0.440 0.455 4,297,600 1,920,560 0.4469 0.398 0.398 0.403 0.390 0.403 4,853,413 0.3957 -1.10%
2022-10-11 0 0.455 0.450 0.455 0.450 0.465 8,668,000 3,946,164 0.4553 0.403 0.398 0.403 0.398 0.412 9,789,041 0.4031 -2.15%
2022-10-10 0 0.465 0.460 0.465 0.465 0.495 5,126,800 2,417,940 0.4716 0.412 0.407 0.412 0.412 0.438 5,789,854 0.4176 -7.00%
2022-10-07 0 0.500 0.500 0.510 0.495 0.530 7,372,800 3,724,845 0.5052 0.443 0.443 0.452 0.438 0.469 8,326,331 0.4474 -7.41%
2022-10-06 0 0.540 0.530 0.540 0.530 0.590 9,893,200 5,383,960 0.5442 0.478 0.469 0.478 0.469 0.522 11,172,697 0.4819 -8.47%
2022-10-05 0 0.590 0.580 0.600 0.580 0.640 5,693,800 3,474,946 0.6103 0.522 0.514 0.531 0.514 0.567 6,430,185 0.5404 0.00%
2022-10-03 0 0.590 0.570 0.590 0.570 0.590 2,838,650 1,646,169 0.5799 0.522 0.505 0.522 0.505 0.522 3,205,775 0.5135 -1.67%
2022-09-30 0 0.600 0.560 0.590 0.520 0.610 8,558,799 4,786,067 0.5592 0.531 0.496 0.522 0.460 0.540 9,665,717 0.4952 11.11%
2022-09-29 0 0.540 0.520 0.540 0.520 0.560 616,200 332,636 0.5398 0.478 0.460 0.478 0.460 0.496 695,894 0.4780 -1.82%
2022-09-28 0 0.550 0.540 0.550 0.540 0.570 2,340,600 1,300,108 0.5555 0.487 0.478 0.487 0.478 0.505 2,643,312 0.4918 -3.51%
2022-09-27 0 0.570 0.560 0.570 0.560 0.570 144,800 81,828 0.5651 0.505 0.496 0.505 0.496 0.505 163,527 0.5004 -1.72%
2022-09-26 0 0.580 0.570 0.580 0.560 0.600 2,539,000 1,479,848 0.5828 0.514 0.505 0.514 0.496 0.531 2,867,371 0.5161 0.00%
2022-09-23 0 0.580 0.580 0.590 0.570 0.610 1,138,500 667,680 0.5865 0.514 0.514 0.522 0.505 0.540 1,285,743 0.5193 1.75%
2022-09-22 0 0.570 0.570 0.590 0.570 0.590 1,101,000 635,110 0.5768 0.505 0.505 0.522 0.505 0.522 1,243,393 0.5108 -1.72%
2022-09-21 0 0.580 0.580 0.590 0.580 0.600 283,200 165,404 0.5841 0.514 0.514 0.522 0.514 0.531 319,827 0.5172 -1.69%
2022-09-20 0 0.590 0.590 0.600 0.580 0.600 722,832 429,497 0.5942 0.522 0.522 0.531 0.514 0.531 816,317 0.5261 1.72%
2022-09-19 0 0.580 0.580 0.590 0.580 0.600 179,928 105,833 0.5882 0.514 0.514 0.522 0.514 0.531 203,198 0.5208 -1.69%
2022-09-16 0 0.590 0.590 0.600 0.590 0.610 7,352,500 4,341,570 0.5905 0.522 0.522 0.531 0.522 0.540 8,303,406 0.5229 -3.28%
2022-09-15 0 0.610 0.610 0.620 0.600 0.620 70,200 42,974 0.6122 0.540 0.540 0.549 0.531 0.549 79,279 0.5421 -1.61%
2022-09-14 0 0.620 0.600 0.630 0.600 0.620 167,700 102,314 0.6101 0.549 0.531 0.558 0.531 0.549 189,389 0.5402 0.00%
2022-09-13 0 0.620 0.610 0.630 0.610 0.620 166,000 102,252 0.6160 0.549 0.540 0.558 0.540 0.549 187,469 0.5454 0.00%
2022-09-09 0 0.620 0.610 0.620 0.610 0.630 300,240 184,805 0.6155 0.549 0.540 0.549 0.540 0.558 339,070 0.5450 -1.59%
2022-09-08 0 0.630 0.600 0.630 0.600 0.630 337,600 205,104 0.6075 0.558 0.531 0.558 0.531 0.558 381,262 0.5380 3.28%
2022-09-07 0 0.610 0.600 0.620 0.600 0.620 202,800 123,000 0.6065 0.540 0.531 0.549 0.531 0.549 229,028 0.5371 0.00%
2022-09-06 0 0.610 0.610 0.620 0.600 0.620 842,400 508,808 0.6040 0.540 0.540 0.549 0.531 0.549 951,348 0.5348 -1.61%
2022-09-05 0 0.620 0.610 0.620 0.600 0.620 708,000 428,000 0.6045 0.549 0.540 0.549 0.531 0.549 799,566 0.5353 -1.59%
2022-09-02 0 0.630 0.620 0.630 0.610 0.640 305,900 190,551 0.6229 0.558 0.549 0.558 0.540 0.567 345,462 0.5516 0.00%
2022-09-01 0 0.630 0.620 0.630 0.610 0.630 1,136,400 704,756 0.6202 0.558 0.549 0.558 0.540 0.558 1,283,372 0.5491 0.00%
2022-08-31 0 0.630 0.630 0.640 0.630 0.640 129,000 81,470 0.6316 0.558 0.558 0.567 0.558 0.567 145,684 0.5592 -1.56%
2022-08-30 0 0.640 0.630 0.640 0.630 0.640 72,000 45,820 0.6364 0.567 0.558 0.567 0.558 0.567 81,312 0.5635 1.59%
2022-08-29 0 0.630 0.630 0.640 0.630 0.630 18,000 11,340 0.6300 0.558 0.558 0.567 0.558 0.558 20,328 0.5579 1.61%
2022-08-26 0 0.620 0.620 0.630 0.620 0.630 219,200 136,172 0.6212 0.549 0.549 0.558 0.549 0.558 247,549 0.5501 -3.12%
2022-08-25 0 0.640 0.630 0.650 0.610 0.650 236,000 150,200 0.6364 0.567 0.558 0.576 0.540 0.576 266,522 0.5636 3.23%
2022-08-24 0 0.620 0.620 0.630 0.620 0.640 1,686,000 1,045,840 0.6203 0.549 0.549 0.558 0.549 0.567 1,904,052 0.5493 -1.59%
2022-08-23 0 0.630 0.630 0.640 0.630 0.640 57,300 36,500 0.6370 0.558 0.558 0.567 0.558 0.567 64,711 0.5640 -3.08%
2022-08-22 0 0.650 0.640 0.650 0.630 0.650 56,600 36,122 0.6382 0.576 0.567 0.576 0.558 0.576 63,920 0.5651 1.56%
2022-08-19 0 0.640 0.630 0.650 0.630 0.650 142,400 91,420 0.6420 0.567 0.558 0.576 0.558 0.576 160,817 0.5685 1.59%
2022-08-18 0 0.630 0.630 0.640 0.630 0.650 88,600 57,006 0.6434 0.558 0.558 0.567 0.558 0.576 100,059 0.5697 -1.56%
2022-08-17 0 0.640 0.640 0.650 0.640 0.660 131,800 85,206 0.6465 0.567 0.567 0.576 0.567 0.584 148,846 0.5724 0.00%
2022-08-16 0 0.640 0.640 0.650 0.630 0.660 72,300 46,703 0.6460 0.567 0.567 0.576 0.558 0.584 81,651 0.5720 0.00%
2022-08-15 0 0.640 0.640 0.650 0.630 0.650 163,000 103,966 0.6378 0.567 0.567 0.576 0.558 0.576 184,081 0.5648 -1.54%
2022-08-12 0 0.650 0.640 0.650 0.630 0.650 157,400 102,028 0.6482 0.576 0.567 0.576 0.558 0.576 177,757 0.5740 3.17%
2022-08-11 0 0.630 0.630 0.650 0.630 0.650 75,900 48,313 0.6365 0.558 0.558 0.576 0.558 0.576 85,716 0.5636 0.00%
2022-08-10 0 0.630 0.620 0.630 0.610 0.640 322,000 200,440 0.6225 0.558 0.549 0.558 0.540 0.567 363,645 0.5512 0.00%
2022-08-09 0 0.630 0.630 0.650 0.630 0.650 32,000 20,440 0.6388 0.558 0.558 0.576 0.558 0.576 36,139 0.5656 0.00%
2022-08-08 0 0.630 0.630 0.640 0.630 0.640 68,800 43,872 0.6377 0.558 0.558 0.567 0.558 0.567 77,698 0.5646 -1.56%
2022-08-05 0 0.640 0.630 0.640 0.620 0.640 268,000 170,220 0.6351 0.567 0.558 0.567 0.549 0.567 302,661 0.5624 4.92%
2022-08-04 0 0.610 0.610 0.620 0.610 0.620 169,000 104,654 0.6193 0.540 0.540 0.549 0.540 0.549 190,857 0.5483 -1.61%
2022-08-03 0 0.620 0.610 0.620 0.600 0.620 406,000 246,580 0.6073 0.549 0.540 0.549 0.531 0.549 458,508 0.5378 1.64%
2022-08-02 0 0.610 0.610 0.620 0.610 0.630 510,000 315,400 0.6184 0.540 0.540 0.549 0.540 0.558 575,959 0.5476 -3.17%
2022-08-01 0 0.630 0.630 0.640 0.630 0.640 114,600 72,696 0.6343 0.558 0.558 0.567 0.558 0.567 129,421 0.5617 0.00%
2022-07-29 0 0.630 0.630 0.640 0.630 0.640 287,400 181,964 0.6331 0.558 0.558 0.567 0.558 0.567 324,570 0.5606 0.00%
2022-07-28 0 0.630 0.630 0.640 0.630 0.640 378,406 241,867 0.6392 0.558 0.558 0.567 0.558 0.567 427,346 0.5660 0.00%
2022-07-27 0 0.630 0.630 0.640 0.630 0.650 201,200 128,680 0.6396 0.558 0.558 0.567 0.558 0.576 227,221 0.5663 -1.56%
2022-07-26 0 0.640 0.640 0.650 0.640 0.650 52,000 33,340 0.6412 0.567 0.567 0.576 0.567 0.576 58,725 0.5677 0.00%
2022-07-25 0 0.640 0.640 0.650 0.630 0.660 213,600 137,744 0.6449 0.567 0.567 0.576 0.558 0.584 241,225 0.5710 -1.54%
2022-07-22 0 0.650 0.640 0.650 0.630 0.650 94,800 60,700 0.6403 0.576 0.567 0.576 0.558 0.576 107,061 0.5670 1.56%
2022-07-21 0 0.640 0.640 0.650 0.640 0.650 85,288 55,055 0.6455 0.567 0.567 0.576 0.567 0.576 96,318 0.5716 0.00%
2022-07-20 0 0.640 0.640 0.660 0.640 0.660 71,600 46,536 0.6499 0.567 0.567 0.584 0.567 0.584 80,860 0.5755 -3.03%
2022-07-19 0 0.660 0.650 0.660 0.650 0.660 16,600 10,768 0.6487 0.584 0.576 0.584 0.576 0.584 18,747 0.5744 0.00%
2022-07-18 0 0.660 0.640 0.670 0.640 0.660 142,400 92,220 0.6476 0.584 0.567 0.593 0.567 0.584 160,817 0.5734 1.54%
2022-07-15 0 0.650 0.630 0.650 0.640 0.660 1,179,000 760,460 0.6450 0.576 0.558 0.576 0.567 0.584 1,331,481 0.5711 0.00%
2022-07-14 0 0.650 0.650 0.660 0.650 0.660 348,823 227,476 0.6521 0.576 0.576 0.584 0.576 0.584 393,937 0.5774 0.00%
2022-07-13 0 0.650 0.650 0.670 0.650 0.670 16,800 11,016 0.6557 0.576 0.576 0.593 0.576 0.593 18,973 0.5806 -1.52%
2022-07-12 0 0.660 0.650 0.660 0.650 0.670 179,600 118,364 0.6590 0.584 0.576 0.584 0.576 0.593 202,828 0.5836 0.00%
2022-07-11 0 0.660 0.650 0.660 0.650 0.670 471,800 310,934 0.6590 0.584 0.576 0.584 0.576 0.593 532,818 0.5836 -2.94%
2022-07-08 0 0.680 0.660 0.680 0.660 0.680 243,500 162,990 0.6694 0.602 0.584 0.602 0.584 0.602 274,992 0.5927 1.49%
2022-07-07 0 0.670 0.670 0.680 0.660 0.680 669,600 448,568 0.6699 0.593 0.593 0.602 0.584 0.602 756,200 0.5932 1.52%
2022-07-06 0 0.660 0.660 0.670 0.660 0.680 227,200 151,916 0.6686 0.584 0.584 0.593 0.584 0.602 256,584 0.5921 -1.49%
2022-07-05 0 0.670 0.670 0.680 0.670 0.680 139,042 93,138 0.6699 0.593 0.593 0.602 0.593 0.602 157,024 0.5931 -1.47%
2022-07-04 0 0.680 0.670 0.680 0.670 0.680 59,700 40,340 0.6757 0.602 0.593 0.602 0.593 0.602 67,421 0.5983 1.49%
2022-06-30 0 0.670 0.670 0.680 0.670 0.680 91,600 61,244 0.6686 0.593 0.593 0.602 0.593 0.602 103,447 0.5920 -1.47%
2022-06-29 0 0.680 0.670 0.680 0.660 0.680 280,300 187,756 0.6698 0.602 0.593 0.602 0.584 0.602 316,551 0.5931 1.49%
2022-06-28 0 0.670 0.670 0.680 0.670 0.680 66,600 44,618 0.6699 0.593 0.593 0.602 0.593 0.602 75,213 0.5932 -1.47%
2022-06-27 0 0.680 0.670 0.680 0.660 0.680 641,600 427,896 0.6669 0.602 0.593 0.602 0.584 0.602 724,579 0.5905 3.03%
2022-06-24 0 0.660 0.660 0.670 0.660 0.680 490,650 328,096 0.6687 0.584 0.584 0.593 0.584 0.602 554,106 0.5921 -4.35%
2022-06-23 0 0.690 0.670 0.690 0.670 0.690 101,700 69,228 0.6807 0.611 0.593 0.611 0.593 0.611 114,853 0.6028 1.47%
2022-06-22 0 0.680 0.680 0.690 0.680 0.690 92,200 62,770 0.6808 0.602 0.602 0.611 0.602 0.611 104,124 0.6028 -1.45%
2022-06-21 0 0.690 0.670 0.690 0.670 0.690 572,000 388,260 0.6788 0.611 0.593 0.611 0.593 0.611 645,977 0.6010 2.99%
2022-06-20 0 0.670 0.670 0.680 0.670 0.680 339,000 227,250 0.6704 0.593 0.593 0.602 0.593 0.602 382,843 0.5936 0.00%
2022-06-17 0 0.670 0.670 0.680 0.670 0.690 237,839 161,118 0.6774 0.593 0.593 0.602 0.593 0.611 268,599 0.5998 -1.47%
2022-06-16 0 0.680 0.680 0.690 0.680 0.700 494,000 342,720 0.6938 0.602 0.602 0.611 0.602 0.620 557,890 0.6143 -1.45%
2022-06-15 0 0.690 0.690 0.700 0.680 0.690 216,400 148,092 0.6843 0.611 0.611 0.620 0.602 0.611 244,387 0.6060 0.00%
2022-06-14 0 0.690 0.680 0.690 0.680 0.700 522,400 359,284 0.6878 0.611 0.602 0.611 0.602 0.620 589,963 0.6090 -1.43%
2022-06-13 0 0.700 0.690 0.710 0.690 0.710 961,600 672,396 0.6992 0.620 0.611 0.629 0.611 0.629 1,085,965 0.6192 0.00%
2022-06-10 0 0.700 0.700 0.710 0.690 0.710 324,811 227,044 0.6990 0.620 0.620 0.629 0.611 0.629 366,819 0.6190 0.00%
2022-06-09 0 0.700 0.700 0.710 0.690 0.710 1,464,400 1,024,860 0.6998 0.620 0.620 0.629 0.611 0.629 1,653,792 0.6197 0.00%
2022-06-08 0 0.700 0.700 0.710 0.690 0.710 679,600 475,068 0.6990 0.620 0.620 0.629 0.611 0.629 767,493 0.6190 -1.41%
2022-06-07 0 0.710 0.700 0.710 0.690 0.710 1,022,683 714,818 0.6990 0.629 0.620 0.629 0.611 0.629 1,154,948 0.6189 0.00%
2022-06-06 0 0.710 0.700 0.710 0.690 0.710 434,983 304,340 0.6997 0.629 0.620 0.629 0.611 0.629 491,240 0.6195 1.43%
2022-06-02 0 0.700 0.700 0.710 0.680 0.710 7,641,200 5,323,918 0.6967 0.620 0.620 0.629 0.602 0.629 8,629,444 0.6169 2.94%
2022-06-01 0 0.680 0.670 0.680 0.670 0.710 1,504,600 1,022,810 0.6798 0.602 0.593 0.602 0.593 0.629 1,699,191 0.6019 1.49%
2022-05-31 0 0.670 0.670 0.680 0.670 0.680 829,000 555,470 0.6700 0.593 0.593 0.602 0.593 0.602 936,215 0.5933 0.00%
2022-05-30 0 0.670 0.670 0.680 0.670 0.680 129,900 86,951 0.6694 0.593 0.593 0.602 0.593 0.602 146,700 0.5927 -1.47%
2022-05-27 0 0.680 0.680 0.690 0.670 0.700 277,000 189,278 0.6833 0.602 0.602 0.611 0.593 0.620 312,825 0.6051 -1.45%
2022-05-26 0 0.690 0.670 0.690 0.670 0.710 2,490,000 1,715,100 0.6888 0.611 0.593 0.611 0.593 0.629 2,812,034 0.6099 2.99%
2022-05-25 0 0.670 0.670 0.680 0.670 0.680 725,600 486,632 0.6707 0.593 0.593 0.602 0.593 0.602 819,443 0.5939 0.75%
2022-05-24 0 0.710 0.700 0.710 0.690 0.710 958,910 665,792 0.6943 0.589 0.581 0.589 0.572 0.589 1,156,208 0.5758 1.43%
2022-05-23 0 0.700 0.700 0.710 0.690 0.710 708,400 495,562 0.6996 0.581 0.581 0.589 0.572 0.589 854,155 0.5802 -1.41%
2022-05-20 0 0.710 0.700 0.710 0.690 0.720 1,301,000 915,714 0.7039 0.589 0.581 0.589 0.572 0.597 1,568,683 0.5837 1.43%
2022-05-19 0 0.700 0.680 0.700 - - 1,002 663 0.6617 0.581 0.564 0.581 - - 1,208 0.5488 0.00%
2022-05-18 0 0.700 0.700 0.710 0.690 0.700 1,053,800 731,524 0.6942 0.581 0.581 0.589 0.572 0.581 1,270,621 0.5757 1.45%
2022-05-17 0 0.690 0.680 0.690 0.680 0.720 505,200 344,560 0.6820 0.572 0.564 0.572 0.564 0.597 609,146 0.5656 1.47%
2022-05-16 0 0.680 0.670 0.690 0.670 0.690 685,000 465,390 0.6794 0.564 0.556 0.572 0.556 0.572 825,940 0.5635 0.00%
2022-05-13 0 0.680 0.670 0.680 0.660 0.680 431,600 287,664 0.6665 0.564 0.556 0.564 0.547 0.564 520,403 0.5528 3.03%
2022-05-12 0 0.660 0.660 0.690 0.660 0.690 165,700 111,503 0.6729 0.547 0.547 0.572 0.547 0.572 199,793 0.5581 -2.94%
2022-05-11 0 0.680 0.680 0.700 0.680 0.700 125,200 86,080 0.6875 0.564 0.564 0.581 0.564 0.581 150,960 0.5702 0.00%
2022-05-10 0 0.680 0.670 0.680 0.670 0.690 119,200 80,296 0.6736 0.564 0.556 0.564 0.556 0.572 143,726 0.5587 -1.45%
2022-05-06 0 0.690 0.680 0.690 0.680 0.700 110,000 75,400 0.6855 0.572 0.564 0.572 0.564 0.581 132,633 0.5685 0.00%
2022-05-05 0 0.690 0.680 0.700 0.680 0.700 206,000 141,980 0.6892 0.572 0.564 0.581 0.564 0.581 248,385 0.5716 -1.43%
2022-05-04 0 0.700 0.680 0.700 0.680 0.700 88,400 61,116 0.6914 0.581 0.564 0.581 0.564 0.581 106,588 0.5734 2.94%
2022-05-03 0 0.680 0.680 0.700 0.670 0.700 1,163,500 790,975 0.6798 0.564 0.564 0.581 0.556 0.581 1,402,892 0.5638 -1.45%
2022-04-29 0 0.690 0.680 0.690 0.660 0.690 251,400 169,486 0.6742 0.572 0.564 0.572 0.547 0.572 303,126 0.5591 1.47%
2022-04-28 0 0.680 0.670 0.680 0.670 0.680 34,600 23,318 0.6739 0.564 0.556 0.564 0.556 0.564 41,719 0.5589 1.49%
2022-04-27 0 0.670 0.670 0.680 0.660 0.680 456,400 304,952 0.6682 0.556 0.556 0.564 0.547 0.564 550,305 0.5542 1.52%
2022-04-26 0 0.660 0.660 0.670 0.660 0.680 389,300 260,212 0.6684 0.547 0.547 0.556 0.547 0.564 469,399 0.5544 -1.49%
2022-04-25 0 0.670 0.660 0.670 0.660 0.670 768,200 507,626 0.6608 0.556 0.547 0.556 0.547 0.556 926,259 0.5480 0.00%
2022-04-22 0 0.670 0.670 0.680 0.660 0.680 3,291,000 2,205,410 0.6701 0.556 0.556 0.564 0.547 0.564 3,968,129 0.5558 -1.47%
2022-04-21 0 0.680 0.680 0.690 0.680 0.700 4,292,200 2,923,942 0.6812 0.564 0.564 0.572 0.564 0.581 5,175,328 0.5650 -2.86%
2022-04-20 0 0.700 0.690 0.700 0.690 0.700 2,016,400 1,391,300 0.6900 0.581 0.572 0.581 0.572 0.581 2,431,278 0.5723 1.45%
2022-04-19 0 0.690 0.690 0.700 0.690 0.700 719,808 497,625 0.6913 0.572 0.572 0.581 0.572 0.581 867,910 0.5734 -1.43%
2022-04-14 0 0.700 0.700 0.710 0.700 0.710 2,095,600 1,471,476 0.7022 0.581 0.581 0.589 0.581 0.589 2,526,774 0.5824 -1.41%
2022-04-13 0 0.710 0.700 0.710 0.700 0.720 1,904,000 1,339,580 0.7036 0.589 0.581 0.589 0.581 0.597 2,295,752 0.5835 -1.39%
2022-04-12 0 0.720 0.710 0.720 0.710 0.720 158,800 113,028 0.7118 0.597 0.589 0.597 0.589 0.597 191,473 0.5903 0.00%
2022-04-11 0 0.720 0.710 0.720 0.710 0.720 731,200 519,704 0.7108 0.597 0.589 0.597 0.589 0.597 881,646 0.5895 0.00%
2022-04-08 0 0.720 0.720 0.730 0.710 0.720 1,311,800 940,060 0.7166 0.597 0.597 0.605 0.589 0.597 1,581,705 0.5943 -1.37%
2022-04-07 0 0.730 0.710 0.730 0.710 0.740 2,106,600 1,526,700 0.7247 0.605 0.589 0.605 0.589 0.614 2,540,037 0.6011 -1.35%
2022-04-06 0 0.740 0.720 0.740 0.700 0.740 4,331,010 3,138,819 0.7247 0.614 0.597 0.614 0.581 0.614 5,222,123 0.6011 5.71%
2022-04-04 0 0.700 0.700 0.720 0.700 0.730 3,160,400 2,259,018 0.7148 0.581 0.581 0.597 0.581 0.605 3,810,658 0.5928 0.00%
2022-04-01 0 0.700 0.700 0.710 0.700 0.710 1,685,200 1,189,264 0.7057 0.581 0.581 0.589 0.581 0.589 2,031,933 0.5853 -1.41%
2022-03-31 0 0.710 0.700 0.710 0.700 0.710 518,400 365,712 0.7055 0.589 0.581 0.589 0.581 0.589 625,062 0.5851 0.00%
2022-03-30 0 0.710 0.710 0.720 0.700 0.730 4,070,790 2,903,125 0.7132 0.589 0.589 0.597 0.581 0.605 4,908,363 0.5915 0.00%
2022-03-29 0 0.710 0.700 0.710 0.690 0.710 5,392,341 3,758,295 0.6970 0.589 0.581 0.589 0.572 0.589 6,501,825 0.5780 4.41%
2022-03-28 0 0.680 0.680 0.690 0.640 0.680 2,746,400 1,833,951 0.6678 0.564 0.564 0.572 0.531 0.564 3,311,477 0.5538 4.62%
2022-03-25 0 0.650 0.640 0.650 0.640 0.670 449,200 293,114 0.6525 0.539 0.531 0.539 0.531 0.556 541,624 0.5412 -1.52%
2022-03-24 0 0.660 0.650 0.660 0.650 0.660 358,000 235,340 0.6574 0.547 0.539 0.547 0.539 0.547 431,659 0.5452 3.13%
2022-03-23 0 0.640 0.640 0.650 0.640 0.660 2,947,600 1,916,112 0.6501 0.531 0.531 0.539 0.531 0.547 3,554,074 0.5391 -4.48%
2022-03-22 0 0.670 0.660 0.670 0.640 0.670 478,800 317,704 0.6635 0.556 0.547 0.556 0.531 0.556 577,314 0.5503 3.08%
2022-03-21 0 0.650 0.640 0.650 0.630 0.660 3,382,000 2,207,680 0.6528 0.539 0.531 0.539 0.522 0.547 4,077,853 0.5414 0.00%
2022-03-18 0 0.650 0.650 0.670 0.630 0.660 2,325,600 1,502,652 0.6461 0.539 0.539 0.556 0.522 0.547 2,804,097 0.5359 0.00%
2022-03-17 0 0.650 0.640 0.650 0.610 0.660 2,268,796 1,459,099 0.6431 0.539 0.531 0.539 0.506 0.547 2,735,605 0.5334 8.33%
2022-03-16 0 0.600 0.600 0.610 0.570 0.630 1,738,400 1,036,649 0.5963 0.498 0.498 0.506 0.473 0.522 2,096,079 0.4946 7.14%
2022-03-15 0 0.560 0.560 0.580 0.560 0.610 3,292,400 1,935,686 0.5879 0.464 0.464 0.481 0.464 0.506 3,969,817 0.4876 -8.20%
2022-03-14 0 0.610 0.610 0.620 0.610 0.640 1,956,434 1,221,690 0.6244 0.506 0.506 0.514 0.506 0.531 2,358,974 0.5179 -6.15%
2022-03-11 0 0.650 0.650 0.660 0.640 0.660 1,092,700 706,202 0.6463 0.539 0.539 0.547 0.531 0.547 1,317,525 0.5360 -2.99%
2022-03-10 0 0.670 0.660 0.680 0.660 0.680 1,744,400 1,168,292 0.6697 0.556 0.547 0.564 0.547 0.564 2,103,314 0.5555 0.00%
2022-03-09 0 0.670 0.660 0.670 0.660 0.680 1,149,400 768,552 0.6687 0.556 0.547 0.556 0.547 0.564 1,385,891 0.5546 -1.47%
2022-03-08 0 0.680 0.680 0.690 0.670 0.690 1,200,400 816,345 0.6801 0.564 0.564 0.572 0.556 0.572 1,447,385 0.5640 -1.45%
2022-03-07 0 0.690 0.690 0.700 0.680 0.700 1,666,037 1,149,324 0.6899 0.572 0.572 0.581 0.564 0.581 2,008,827 0.5721 -2.82%
2022-03-04 0 0.710 0.700 0.710 0.700 0.720 775,800 549,506 0.7083 0.589 0.581 0.589 0.581 0.597 935,422 0.5874 -1.39%
2022-03-03 0 0.720 0.710 0.720 0.710 0.720 179,800 128,358 0.7139 0.597 0.589 0.597 0.589 0.597 216,794 0.5921 1.41%
2022-03-02 0 0.710 0.710 0.720 0.710 0.730 1,682,151 1,203,101 0.7152 0.589 0.589 0.597 0.589 0.605 2,028,257 0.5932 -2.74%
2022-03-01 0 0.730 0.720 0.730 0.720 0.730 1,893,600 1,375,640 0.7265 0.605 0.597 0.605 0.597 0.605 2,283,212 0.6025 -1.35%
2022-02-28 0 0.740 0.730 0.740 0.730 0.740 456,100 333,369 0.7309 0.614 0.605 0.614 0.605 0.614 549,943 0.6062 0.00%
2022-02-25 0 0.740 0.730 0.740 0.730 0.740 104,200 76,136 0.7307 0.614 0.605 0.614 0.605 0.614 125,639 0.6060 1.37%
2022-02-24 0 0.730 0.720 0.740 0.720 0.750 3,565,200 2,620,072 0.7349 0.605 0.597 0.614 0.597 0.622 4,298,747 0.6095 -2.67%
2022-02-23 0 0.750 0.740 0.760 0.740 0.760 290,400 217,580 0.7492 0.622 0.614 0.630 0.614 0.630 350,150 0.6214 -1.32%
2022-02-22 0 0.760 0.750 0.760 0.740 0.770 1,504,000 1,126,080 0.7487 0.630 0.622 0.630 0.614 0.639 1,813,451 0.6210 1.33%
2022-02-21 0 0.750 0.750 0.760 0.750 0.770 471,873 358,982 0.7608 0.622 0.622 0.630 0.622 0.639 568,962 0.6309 -1.32%
2022-02-18 0 0.760 0.750 0.770 0.750 0.770 1,397,080 1,057,997 0.7573 0.630 0.622 0.639 0.622 0.639 1,684,532 0.6281 1.33%
2022-02-17 0 0.750 0.750 0.760 0.740 0.760 2,387,900 1,797,561 0.7528 0.622 0.622 0.630 0.614 0.630 2,879,215 0.6243 -1.32%
2022-02-16 0 0.760 0.750 0.760 0.750 0.760 327,200 245,996 0.7518 0.630 0.622 0.630 0.622 0.630 394,522 0.6235 1.33%
2022-02-15 0 0.750 0.750 0.760 0.750 0.760 2,608,200 1,969,888 0.7553 0.622 0.622 0.630 0.622 0.630 3,144,842 0.6264 -1.32%
2022-02-14 0 0.760 0.750 0.760 0.750 0.770 946,200 718,942 0.7598 0.630 0.622 0.630 0.622 0.639 1,140,882 0.6302 -1.30%
2022-02-11 0 0.770 0.760 0.770 0.750 0.780 2,064,000 1,578,374 0.7647 0.639 0.630 0.639 0.622 0.647 2,488,672 0.6342 1.32%
2022-02-10 0 0.760 0.750 0.760 0.740 0.770 2,121,400 1,596,390 0.7525 0.630 0.622 0.630 0.614 0.639 2,557,882 0.6241 0.00%
2022-02-09 0 0.760 0.750 0.760 0.750 0.760 873,600 656,316 0.7513 0.630 0.622 0.630 0.622 0.630 1,053,345 0.6231 1.33%
2022-02-08 0 0.750 0.740 0.750 0.740 0.750 228,200 170,187 0.7458 0.622 0.614 0.622 0.614 0.622 275,153 0.6185 0.00%
2022-02-07 0 0.750 0.740 0.750 0.740 0.750 212,200 158,260 0.7458 0.622 0.614 0.622 0.614 0.622 255,861 0.6185 0.00%
2022-02-04 0 0.750 0.740 0.750 0.740 0.750 164,400 121,930 0.7417 0.622 0.614 0.622 0.614 0.622 198,226 0.6151 0.00%
2022-01-31 0 0.750 0.740 0.750 0.730 0.750 282,000 207,700 0.7365 0.622 0.614 0.622 0.605 0.622 340,022 0.6108 1.35%
2022-01-28 0 0.740 0.730 0.740 0.730 0.750 1,478,500 1,091,325 0.7381 0.614 0.605 0.614 0.605 0.622 1,782,704 0.6122 1.37%
2022-01-27 0 0.730 0.730 0.740 0.730 0.750 2,018,400 1,491,300 0.7389 0.605 0.605 0.614 0.605 0.622 2,433,690 0.6128 -2.67%
2022-01-26 0 0.750 0.740 0.750 0.740 0.750 304,400 227,680 0.7480 0.622 0.614 0.622 0.614 0.622 367,031 0.6203 0.00%
2022-01-25 0 0.750 0.740 0.750 0.740 0.750 369,600 276,356 0.7477 0.622 0.614 0.622 0.614 0.622 445,646 0.6201 -1.32%
2022-01-24 0 0.760 0.750 0.760 0.750 0.760 520,800 391,596 0.7519 0.630 0.622 0.630 0.622 0.630 627,956 0.6236 0.00%
2022-01-21 0 0.760 0.750 0.760 0.750 0.760 164,200 123,810 0.7540 0.630 0.622 0.630 0.622 0.630 197,984 0.6254 0.00%
2022-01-20 0 0.760 0.750 0.760 0.740 0.760 1,634,800 1,226,708 0.7504 0.630 0.622 0.630 0.614 0.630 1,971,163 0.6223 0.00%
2022-01-19 0 0.760 0.750 0.760 0.740 0.760 510,900 384,892 0.7534 0.630 0.622 0.630 0.614 0.630 616,019 0.6248 0.00%
2022-01-18 0 0.760 0.750 0.760 0.740 0.760 698,100 523,132 0.7494 0.630 0.622 0.630 0.614 0.630 841,735 0.6215 0.00%
2022-01-17 0 0.760 0.740 0.760 0.740 0.760 1,336,400 996,284 0.7455 0.630 0.614 0.630 0.614 0.630 1,611,367 0.6183 1.33%
2022-01-14 0 0.750 0.750 0.760 0.750 0.760 774,168 580,748 0.7502 0.622 0.622 0.630 0.622 0.630 933,455 0.6221 -1.32%
2022-01-13 0 0.760 0.750 0.760 0.750 0.760 350,400 265,674 0.7582 0.630 0.622 0.630 0.622 0.630 422,495 0.6288 1.33%
2022-01-12 0 0.750 0.750 0.760 0.750 0.770 621,200 470,958 0.7581 0.622 0.622 0.630 0.622 0.639 749,013 0.6288 -2.60%
2022-01-11 0 0.770 0.760 0.770 0.740 0.770 2,488,000 1,895,088 0.7617 0.639 0.630 0.639 0.614 0.639 2,999,911 0.6317 1.32%
2022-01-10 0 0.760 0.750 0.760 0.740 0.760 1,226,535 918,731 0.7490 0.630 0.622 0.630 0.614 0.630 1,478,897 0.6212 0.00%
2022-01-07 0 0.760 0.740 0.760 0.740 0.760 1,143,400 852,990 0.7460 0.630 0.614 0.630 0.614 0.630 1,378,657 0.6187 2.70%
2022-01-06 0 0.740 0.740 0.750 0.730 0.750 2,920,400 2,161,692 0.7402 0.614 0.614 0.622 0.605 0.622 3,521,278 0.6139 -1.33%
2022-01-05 0 0.750 0.740 0.750 0.740 0.760 1,363,600 1,024,256 0.7511 0.622 0.614 0.622 0.614 0.630 1,644,163 0.6230 0.00%
2022-01-04 0 0.750 0.750 0.760 0.740 0.760 1,112,600 835,642 0.7511 0.622 0.622 0.630 0.614 0.630 1,341,520 0.6229 -1.32%
2022-01-03 0 0.760 0.750 0.760 0.750 0.760 484,100 364,200 0.7523 0.630 0.622 0.630 0.622 0.630 583,704 0.6239 0.00%
2021-12-31 0 0.760 0.750 0.760 0.750 0.760 1,676,400 1,259,124 0.7511 0.630 0.622 0.630 0.622 0.630 2,021,322 0.6229 1.33%
2021-12-30 0 0.750 0.750 0.770 0.750 0.770 3,479,400 2,626,888 0.7550 0.622 0.622 0.639 0.622 0.639 4,195,293 0.6262 -1.32%
2021-12-29 0 0.760 0.750 0.760 0.750 0.770 3,215,200 2,454,084 0.7633 0.630 0.622 0.630 0.622 0.639 3,876,733 0.6330 -2.56%
2021-12-28 0 0.780 0.780 0.790 0.770 0.800 4,427,800 3,483,048 0.7866 0.647 0.647 0.655 0.639 0.663 5,338,828 0.6524 -2.50%
2021-12-24 0 0.800 0.800 0.810 0.800 0.830 129,227,600 113,465,566 0.8780 0.663 0.663 0.672 0.663 0.688 155,816,421 0.7282 -1.23%
2021-12-23 0 0.810 0.800 0.810 0.780 0.810 6,114,200 4,907,142 0.8026 0.672 0.663 0.672 0.647 0.672 7,372,208 0.6656 2.53%
2021-12-22 0 0.790 0.790 0.800 0.760 0.800 8,663,400 6,783,694 0.7830 0.655 0.655 0.663 0.630 0.663 10,445,911 0.6494 2.60%
2021-12-21 0 0.770 0.770 0.780 0.730 0.780 7,174,600 5,427,392 0.7565 0.639 0.639 0.647 0.605 0.647 8,650,787 0.6274 4.05%
2021-12-20 0 0.740 0.740 0.750 0.740 0.790 8,558,300 6,508,586 0.7605 0.614 0.614 0.622 0.614 0.655 10,319,186 0.6307 -6.33%
2021-12-17 0 0.790 0.790 0.800 0.770 0.800 10,773,600 8,504,148 0.7894 0.655 0.655 0.663 0.639 0.663 12,990,288 0.6547 1.28%
2021-12-16 0 0.780 0.780 0.790 0.740 0.780 5,384,100 4,118,337 0.7649 0.647 0.647 0.655 0.614 0.647 6,491,889 0.6344 4.00%
2021-12-15 0 0.750 0.750 0.760 0.740 0.760 2,028,300 1,518,661 0.7487 0.622 0.622 0.630 0.614 0.630 2,445,627 0.6210 0.00%
2021-12-14 0 0.750 0.740 0.750 0.730 0.750 4,460,000 3,312,936 0.7428 0.622 0.614 0.622 0.605 0.622 5,377,653 0.6161 0.00%
2021-12-13 0 0.750 0.740 0.750 0.720 0.750 3,534,400 2,617,718 0.7406 0.622 0.614 0.622 0.597 0.622 4,261,609 0.6143 1.35%
2021-12-10 0 0.740 0.740 0.750 0.730 0.770 6,155,158 4,588,653 0.7455 0.614 0.614 0.622 0.605 0.639 7,421,593 0.6183 -5.13%
2021-12-09 0 0.780 0.780 0.790 0.760 0.810 10,677,600 8,374,400 0.7843 0.647 0.647 0.655 0.630 0.672 12,874,536 0.6505 1.30%
2021-12-08 0 0.770 0.760 0.770 0.730 0.810 8,965,400 6,833,338 0.7622 0.639 0.630 0.639 0.605 0.672 10,810,048 0.6321 2.67%
2021-12-07 0 0.750 0.750 0.760 0.720 0.760 3,112,116 2,317,204 0.7446 0.622 0.622 0.630 0.597 0.630 3,752,440 0.6175 1.35%
2021-12-06 0 0.740 0.730 0.740 0.720 0.740 1,271,600 931,100 0.7322 0.614 0.605 0.614 0.597 0.614 1,533,234 0.6073 -1.33%
2021-12-03 0 0.750 0.740 0.750 0.720 0.750 4,336,000 3,213,612 0.7411 0.622 0.614 0.622 0.597 0.622 5,228,140 0.6147 0.00%
2021-12-02 0 0.750 0.740 0.750 0.710 0.750 6,290,380 4,589,446 0.7296 0.622 0.614 0.622 0.589 0.622 7,584,637 0.6051 4.17%
2021-12-01 0 0.720 0.710 0.730 0.660 0.720 9,067,600 6,275,224 0.6920 0.597 0.589 0.605 0.547 0.597 10,933,276 0.5740 5.88%
2021-11-30 0 0.680 0.670 0.680 0.660 0.710 7,418,600 5,008,446 0.6751 0.564 0.556 0.564 0.547 0.589 8,944,991 0.5599 -2.86%
2021-11-29 0 0.700 0.700 0.710 0.680 0.700 3,520,000 2,445,180 0.6947 0.581 0.581 0.589 0.564 0.581 4,244,247 0.5761 0.00%
2021-11-26 0 0.700 0.700 0.710 0.700 0.710 2,112,000 1,486,720 0.7039 0.581 0.581 0.589 0.581 0.589 2,546,548 0.5838 -2.78%
2021-11-25 0 0.720 0.720 0.730 0.710 0.730 1,549,400 1,117,674 0.7214 0.597 0.597 0.605 0.589 0.605 1,868,192 0.5983 -1.37%
2021-11-24 0 0.730 0.730 0.740 0.720 0.750 11,438,766 8,405,809 0.7349 0.605 0.605 0.614 0.597 0.622 13,792,314 0.6095 2.82%
2021-11-23 0 0.710 0.700 0.710 0.680 0.710 4,968,300 3,481,420 0.7007 0.589 0.581 0.589 0.564 0.589 5,990,537 0.5812 2.90%
2021-11-22 0 0.690 0.690 0.700 0.680 0.690 2,177,600 1,500,816 0.6892 0.572 0.572 0.581 0.564 0.572 2,625,645 0.5716 1.47%
2021-11-19 0 0.680 0.680 0.690 0.660 0.690 1,502,000 1,018,016 0.6778 0.564 0.564 0.572 0.547 0.572 1,811,039 0.5621 1.49%
2021-11-18 0 0.670 0.670 0.680 0.660 0.680 1,264,000 846,100 0.6694 0.556 0.556 0.564 0.547 0.564 1,524,070 0.5552 -1.47%
2021-11-17 0 0.680 0.670 0.680 0.660 0.690 1,598,000 1,079,572 0.6756 0.564 0.556 0.564 0.547 0.572 1,926,792 0.5603 3.03%
2021-11-16 0 0.660 0.660 0.670 0.650 0.670 2,574,350 1,694,788 0.6583 0.547 0.547 0.556 0.539 0.556 3,104,027 0.5460 -1.49%
2021-11-15 0 0.670 0.660 0.670 0.650 0.670 1,098,400 724,108 0.6592 0.556 0.547 0.556 0.539 0.556 1,324,398 0.5467 1.52%
2021-11-12 0 0.660 0.650 0.660 0.650 0.670 779,600 513,620 0.6588 0.547 0.539 0.547 0.539 0.556 940,004 0.5464 -1.49%
2021-11-11 0 0.670 0.660 0.670 0.650 0.670 1,096,800 726,672 0.6625 0.556 0.547 0.556 0.539 0.556 1,322,469 0.5495 3.08%
2021-11-10 0 0.650 0.650 0.660 0.640 0.660 1,344,000 874,860 0.6509 0.539 0.539 0.547 0.531 0.547 1,620,531 0.5399 -1.52%
2021-11-09 0 0.660 0.650 0.660 0.640 0.660 192,000 125,740 0.6549 0.547 0.539 0.547 0.531 0.547 231,504 0.5431 0.00%
2021-11-08 0 0.660 0.650 0.660 0.640 0.660 498,400 325,064 0.6522 0.547 0.539 0.547 0.531 0.547 600,947 0.5409 1.54%
2021-11-05 0 0.650 0.650 0.660 0.640 0.650 1,008,800 654,924 0.6492 0.539 0.539 0.547 0.531 0.539 1,216,362 0.5384 0.00%
2021-11-04 0 0.650 0.650 0.660 0.640 0.660 1,052,700 683,966 0.6497 0.539 0.539 0.547 0.531 0.547 1,269,295 0.5389 0.00%
2021-11-03 0 0.650 0.650 0.660 0.640 0.660 2,633,000 1,706,020 0.6479 0.539 0.539 0.547 0.531 0.547 3,174,745 0.5374 0.00%
2021-11-02 0 0.650 0.640 0.650 0.640 0.670 2,675,200 1,734,164 0.6482 0.539 0.531 0.539 0.531 0.556 3,225,627 0.5376 -1.52%
2021-11-01 0 0.660 0.660 0.670 0.660 0.680 5,926,200 3,985,672 0.6726 0.547 0.547 0.556 0.547 0.564 7,145,527 0.5578 -1.49%
2021-10-29 0 0.670 0.660 0.670 0.650 0.670 2,995,600 1,971,136 0.6580 0.556 0.547 0.556 0.539 0.556 3,611,950 0.5457 3.08%
2021-10-28 0 0.650 0.650 0.660 0.640 0.660 1,396,000 909,980 0.6518 0.539 0.539 0.547 0.531 0.547 1,683,230 0.5406 0.00%
2021-10-27 0 0.650 0.650 0.660 0.640 0.660 1,686,000 1,103,340 0.6544 0.539 0.539 0.547 0.531 0.547 2,032,898 0.5427 -1.52%
2021-10-26 0 0.660 0.650 0.660 0.650 0.660 1,766,200 1,164,330 0.6592 0.547 0.539 0.547 0.539 0.547 2,129,599 0.5467 0.00%
2021-10-25 0 0.660 0.650 0.660 0.640 0.660 877,800 574,696 0.6547 0.547 0.539 0.547 0.531 0.547 1,058,409 0.5430 1.54%
2021-10-22 0 0.650 0.650 0.660 0.650 0.660 1,122,400 731,024 0.6513 0.539 0.539 0.547 0.539 0.547 1,353,336 0.5402 1.56%
2021-10-21 0 0.640 0.640 0.650 0.640 0.670 14,311,317 9,219,968 0.6442 0.531 0.531 0.539 0.531 0.556 17,255,897 0.5343 -1.54%
2021-10-20 0 0.650 0.640 0.650 0.650 0.660 1,889,400 1,228,440 0.6502 0.539 0.531 0.539 0.539 0.547 2,278,148 0.5392 1.56%
2021-10-19 0 0.640 0.630 0.640 0.630 0.660 4,382,400 2,815,076 0.6424 0.531 0.522 0.531 0.522 0.547 5,284,087 0.5327 -3.03%
2021-10-18 0 0.660 0.650 0.660 0.650 0.660 646,594 422,058 0.6527 0.547 0.539 0.547 0.539 0.547 779,632 0.5414 3.13%
2021-10-15 0 0.640 0.640 0.650 0.640 0.650 1,062,919 689,261 0.6485 0.531 0.531 0.539 0.531 0.539 1,281,617 0.5378 -1.54%
2021-10-12 0 0.650 0.640 0.650 0.640 0.650 3,034,600 1,959,826 0.6458 0.539 0.531 0.539 0.531 0.539 3,658,975 0.5356 1.56%
2021-10-11 0 0.640 0.640 0.650 0.630 0.650 2,286,400 1,468,720 0.6424 0.531 0.531 0.539 0.522 0.539 2,756,831 0.5328 0.00%
2021-10-08 0 0.640 0.640 0.650 0.640 0.660 1,283,800 833,038 0.6489 0.531 0.531 0.539 0.531 0.547 1,547,944 0.5382 -3.03%
2021-10-07 0 0.660 0.640 0.660 0.640 0.660 3,369,200 2,182,296 0.6477 0.547 0.531 0.547 0.531 0.547 4,062,419 0.5372 3.13%
2021-10-06 0 0.640 0.630 0.640 0.630 0.640 823,600 526,880 0.6397 0.531 0.522 0.531 0.522 0.531 993,057 0.5306 -1.54%
2021-10-05 0 0.650 0.630 0.650 0.640 0.650 1,236,400 792,516 0.6410 0.539 0.522 0.539 0.531 0.539 1,490,792 0.5316 0.00%
2021-10-04 0 0.650 0.640 0.650 0.640 0.670 2,458,180 1,601,878 0.6517 0.539 0.531 0.539 0.531 0.556 2,963,955 0.5405 -4.41%
2021-09-30 0 0.680 0.670 0.680 0.670 0.700 3,321,100 2,276,872 0.6856 0.564 0.556 0.564 0.556 0.581 4,004,423 0.5686 1.49%
2021-09-29 0 0.670 0.660 0.670 0.630 0.680 3,582,600 2,363,594 0.6597 0.556 0.547 0.556 0.522 0.564 4,319,727 0.5472 4.69%
2021-09-28 0 0.640 0.640 0.650 0.630 0.650 892,400 572,114 0.6411 0.531 0.531 0.539 0.522 0.539 1,076,013 0.5317 1.59%
2021-09-27 0 0.630 0.630 0.640 0.620 0.640 1,612,200 1,021,138 0.6334 0.522 0.522 0.531 0.514 0.531 1,943,913 0.5253 -1.56%
2021-09-24 0 0.640 0.620 0.640 0.620 0.640 1,408,400 886,760 0.6296 0.531 0.514 0.531 0.514 0.531 1,698,181 0.5222 1.59%
2021-09-23 0 0.630 0.630 0.640 0.630 0.640 425,800 268,098 0.6296 0.522 0.522 0.531 0.522 0.531 513,409 0.5222 0.00%
2021-09-21 0 0.630 0.620 0.630 0.610 0.640 919,000 577,290 0.6282 0.522 0.514 0.522 0.506 0.531 1,108,086 0.5210 0.00%
2021-09-20 0 0.630 0.620 0.630 0.620 0.640 932,600 581,522 0.6235 0.522 0.514 0.522 0.514 0.531 1,124,484 0.5171 -1.56%
2021-09-17 0 0.640 0.640 0.650 0.640 0.650 2,241,800 1,443,808 0.6440 0.531 0.531 0.539 0.531 0.539 2,703,055 0.5341 -3.03%
2021-09-16 0 0.660 0.650 0.660 0.650 0.670 1,690,400 1,114,538 0.6593 0.547 0.539 0.547 0.539 0.556 2,038,203 0.5468 -1.49%
2021-09-15 0 0.670 0.650 0.670 0.650 0.670 821,977 541,593 0.6589 0.556 0.539 0.556 0.539 0.556 991,100 0.5465 0.00%
2021-09-14 0 0.670 0.660 0.670 0.660 0.680 1,120,050 749,623 0.6693 0.556 0.547 0.556 0.547 0.564 1,350,502 0.5551 0.00%
2021-09-13 0 0.670 0.650 0.670 0.650 0.670 502,800 333,660 0.6636 0.556 0.539 0.556 0.539 0.556 606,252 0.5504 1.52%
2021-09-10 0 0.660 0.660 0.670 0.660 0.660 234,970 154,988 0.6596 0.547 0.547 0.556 0.547 0.547 283,316 0.5471 0.00%
2021-09-09 0 0.660 0.650 0.660 0.650 0.660 1,076,000 709,932 0.6598 0.547 0.539 0.547 0.539 0.547 1,297,389 0.5472 0.00%
2021-09-08 0 0.660 0.650 0.660 0.650 0.670 2,414,400 1,600,140 0.6627 0.547 0.539 0.547 0.539 0.556 2,911,167 0.5497 1.54%
2021-09-07 0 0.650 0.650 0.660 0.650 0.670 1,008,200 663,656 0.6583 0.539 0.539 0.547 0.539 0.556 1,215,639 0.5459 -1.52%
2021-09-06 0 0.660 0.660 0.670 0.660 0.690 1,856,000 1,251,966 0.6746 0.547 0.547 0.556 0.547 0.572 2,237,875 0.5594 -1.49%
2021-09-03 0 0.670 0.650 0.670 0.650 0.670 2,023,000 1,325,560 0.6552 0.556 0.539 0.556 0.539 0.556 2,439,236 0.5434 1.52%
2021-09-02 0 0.660 0.650 0.660 0.650 0.660 1,645,201 1,072,036 0.6516 0.547 0.539 0.547 0.539 0.547 1,983,704 0.5404 1.54%
2021-09-01 0 0.650 0.650 0.660 0.640 0.670 1,246,541 809,426 0.6493 0.539 0.539 0.547 0.531 0.556 1,503,019 0.5385 1.56%
2021-08-31 0 0.640 0.630 0.640 0.630 0.650 948,535 606,446 0.6394 0.531 0.522 0.531 0.522 0.539 1,143,698 0.5303 -1.54%
2021-08-30 0 0.650 0.640 0.650 0.640 0.650 213,000 136,336 0.6401 0.539 0.531 0.539 0.531 0.539 256,825 0.5309 0.00%
2021-08-27 0 0.650 0.640 0.650 0.640 0.650 486,400 313,956 0.6455 0.539 0.531 0.539 0.531 0.539 586,478 0.5353 1.56%
2021-08-26 0 0.640 0.640 0.650 0.640 0.650 104,000 67,230 0.6464 0.531 0.531 0.539 0.531 0.539 125,398 0.5361 -1.54%
2021-08-25 0 0.650 0.650 0.660 0.640 0.660 1,359,200 882,978 0.6496 0.539 0.539 0.547 0.531 0.547 1,638,858 0.5388 1.56%
2021-08-24 0 0.640 0.640 0.650 0.640 0.650 881,400 564,440 0.6404 0.531 0.531 0.539 0.531 0.539 1,062,750 0.5311 0.00%
2021-08-23 0 0.640 0.640 0.650 0.640 0.640 219,199 140,263 0.6399 0.531 0.531 0.539 0.531 0.531 264,300 0.5307 -1.54%
2021-08-20 0 0.650 0.640 0.650 0.630 0.650 864,000 552,700 0.6397 0.539 0.531 0.539 0.522 0.539 1,041,770 0.5305 1.56%
2021-08-19 0 0.640 0.640 0.650 0.640 0.650 1,528,000 992,840 0.6498 0.531 0.531 0.539 0.531 0.539 1,842,389 0.5389 -3.03%
2021-08-18 0 0.660 0.650 0.660 0.640 0.660 1,873,500 1,218,444 0.6504 0.547 0.539 0.547 0.531 0.547 2,258,976 0.5394 3.13%
2021-08-17 0 0.640 0.640 0.650 0.640 0.650 2,240,900 1,444,404 0.6446 0.531 0.531 0.539 0.531 0.539 2,701,969 0.5346 -1.54%
2021-08-16 0 0.650 0.650 0.660 0.640 0.660 1,692,000 1,102,940 0.6519 0.539 0.539 0.547 0.531 0.547 2,040,132 0.5406 0.00%
2021-08-13 0 0.650 0.650 0.660 0.650 0.660 686,850 446,565 0.6502 0.539 0.539 0.547 0.539 0.547 828,171 0.5392 -1.52%
2021-08-12 0 0.660 0.650 0.660 0.650 0.660 268,000 176,184 0.6574 0.547 0.539 0.547 0.539 0.547 323,142 0.5452 0.00%
2021-08-11 0 0.660 0.650 0.660 0.650 0.670 2,100,400 1,382,532 0.6582 0.547 0.539 0.547 0.539 0.556 2,532,561 0.5459 1.54%
2021-08-10 0 0.650 0.650 0.660 0.640 0.660 1,269,500 824,251 0.6493 0.539 0.539 0.547 0.531 0.547 1,530,702 0.5385 0.00%
2021-08-09 0 0.650 0.650 0.660 0.650 0.660 458,800 299,296 0.6523 0.539 0.539 0.547 0.539 0.547 553,199 0.5410 -1.52%
2021-08-06 0 0.660 0.640 0.660 0.640 0.660 1,896,400 1,231,100 0.6492 0.547 0.531 0.547 0.531 0.547 2,286,588 0.5384 1.54%
2021-08-05 0 0.650 0.650 0.660 0.650 0.660 162,800 106,346 0.6532 0.539 0.539 0.547 0.539 0.547 196,296 0.5418 0.00%
2021-08-04 0 0.650 0.650 0.660 0.650 0.660 1,110,000 729,766 0.6574 0.539 0.539 0.547 0.539 0.547 1,338,385 0.5453 -1.52%
2021-08-03 0 0.660 0.650 0.660 0.640 0.660 2,947,300 1,929,992 0.6548 0.547 0.539 0.547 0.531 0.547 3,553,713 0.5431 -1.49%
2021-08-02 0 0.670 0.670 0.680 0.660 0.680 1,051,600 705,884 0.6712 0.556 0.556 0.564 0.547 0.564 1,267,969 0.5567 1.52%
2021-07-30 0 0.660 0.660 0.670 0.660 0.670 911,800 610,180 0.6692 0.547 0.547 0.556 0.547 0.556 1,099,405 0.5550 0.00%
2021-07-29 0 0.660 0.660 0.670 0.650 0.700 18,786,800 12,585,808 0.6699 0.547 0.547 0.556 0.539 0.581 22,652,219 0.5556 -1.49%
2021-07-28 0 0.670 0.670 0.680 0.650 0.740 9,184,000 6,454,846 0.7028 0.556 0.556 0.564 0.539 0.614 11,073,625 0.5829 1.52%
2021-07-27 0 0.660 0.650 0.660 0.650 0.690 6,809,716 4,555,647 0.6690 0.547 0.539 0.547 0.539 0.572 8,210,828 0.5548 -4.35%
2021-07-26 0 0.690 0.680 0.690 0.680 0.720 11,592,200 8,097,762 0.6986 0.572 0.564 0.572 0.564 0.597 13,977,317 0.5794 -4.17%
2021-07-23 0 0.720 0.710 0.720 0.710 0.720 943,515 676,025 0.7165 0.597 0.589 0.597 0.589 0.597 1,137,645 0.5942 0.00%
2021-07-22 0 0.720 0.710 0.720 0.710 0.740 21,275,052 15,323,865 0.7203 0.597 0.589 0.597 0.589 0.614 25,652,434 0.5974 0.00%
2021-07-21 0 0.720 0.710 0.720 0.710 0.720 193,900 138,938 0.7165 0.597 0.589 0.597 0.589 0.597 233,795 0.5943 1.41%
2021-07-20 0 0.710 0.710 0.720 0.700 0.720 2,066,400 1,468,528 0.7107 0.589 0.589 0.597 0.581 0.597 2,491,566 0.5894 -1.39%
2021-07-19 0 0.720 0.710 0.720 0.700 0.720 473,600 335,928 0.7093 0.597 0.589 0.597 0.581 0.597 571,044 0.5883 0.00%
2021-07-16 0 0.720 0.710 0.720 0.710 0.720 1,223,800 869,244 0.7103 0.597 0.589 0.597 0.589 0.597 1,475,599 0.5891 0.00%
2021-07-15 0 0.720 0.710 0.720 0.710 0.730 2,380,900 1,696,566 0.7126 0.597 0.589 0.597 0.589 0.605 2,870,775 0.5910 0.00%
2021-07-14 0 0.720 0.710 0.720 0.710 0.720 132,050 94,832 0.7182 0.597 0.589 0.597 0.589 0.597 159,220 0.5956 0.00%
2021-07-13 0 0.720 0.710 0.720 0.720 0.730 980,800 707,076 0.7209 0.597 0.589 0.597 0.597 0.605 1,182,601 0.5979 0.00%
2021-07-12 0 0.720 0.720 0.740 0.720 0.740 2,084,800 1,520,364 0.7293 0.597 0.597 0.614 0.597 0.614 2,513,752 0.6048 0.00%
2021-07-09 0 0.720 0.710 0.720 0.710 0.720 391,000 281,208 0.7192 0.597 0.589 0.597 0.589 0.597 471,449 0.5965 0.00%
2021-07-08 0 0.720 0.710 0.720 0.710 0.730 2,152,800 1,547,393 0.7188 0.597 0.589 0.597 0.589 0.605 2,595,743 0.5961 0.00%
2021-07-07 0 0.720 0.720 0.730 0.710 0.730 309,000 224,010 0.7250 0.597 0.597 0.605 0.589 0.605 372,577 0.6012 -1.37%
2021-07-06 0 0.730 0.720 0.730 0.710 0.730 1,256,600 904,624 0.7199 0.605 0.597 0.605 0.589 0.605 1,515,148 0.5971 1.39%
2021-07-05 0 0.720 0.710 0.720 0.720 0.730 2,290,129 1,652,619 0.7216 0.597 0.589 0.597 0.597 0.605 2,761,327 0.5985 -1.37%
2021-07-02 0 0.730 0.720 0.730 0.720 0.730 510,000 370,906 0.7273 0.605 0.597 0.605 0.597 0.605 614,933 0.6032 0.00%
2021-06-30 0 0.730 0.720 0.730 0.720 0.740 2,579,580 1,881,992 0.7296 0.605 0.597 0.605 0.597 0.614 3,110,333 0.6051 0.00%
2021-06-29 0 0.730 0.730 0.740 0.730 0.740 3,098,000 2,266,532 0.7316 0.605 0.605 0.614 0.605 0.614 3,735,419 0.6068 -1.35%
2021-06-28 0 0.740 0.740 0.750 0.730 0.750 4,142,600 3,065,658 0.7400 0.614 0.614 0.622 0.605 0.622 4,994,948 0.6138 0.00%
2021-06-25 0 0.740 0.740 0.750 0.740 0.750 1,208,066 897,088 0.7426 0.614 0.614 0.622 0.614 0.622 1,456,628 0.6159 -1.33%
2021-06-24 0 0.750 0.740 0.750 0.740 0.760 1,561,000 1,162,970 0.7450 0.622 0.614 0.622 0.614 0.630 1,882,179 0.6179 0.00%
2021-06-23 0 0.750 0.740 0.750 0.740 0.750 1,273,300 950,257 0.7463 0.622 0.614 0.622 0.614 0.622 1,535,284 0.6189 0.00%
2021-06-22 0 0.750 0.740 0.750 0.740 0.760 550,400 409,384 0.7438 0.622 0.614 0.622 0.614 0.630 663,646 0.6169 0.00%
2021-06-21 0 0.750 0.740 0.750 0.740 0.760 1,067,200 799,708 0.7494 0.622 0.614 0.622 0.614 0.630 1,286,778 0.6215 1.35%
2021-06-18 0 0.740 0.740 0.750 0.740 0.760 1,722,800 1,288,756 0.7481 0.614 0.614 0.622 0.614 0.630 2,077,269 0.6204 -1.33%
2021-06-17 0 0.750 0.750 0.760 0.750 0.760 3,594,440 2,707,246 0.7532 0.622 0.622 0.630 0.622 0.630 4,334,003 0.6247 -2.60%
2021-06-16 0 0.770 0.760 0.770 0.760 0.780 1,988,800 1,520,300 0.7644 0.639 0.630 0.639 0.630 0.647 2,397,999 0.6340 0.00%
2021-06-15 0 0.770 0.760 0.770 0.760 0.770 757,600 581,738 0.7679 0.639 0.630 0.639 0.630 0.639 913,478 0.6368 -2.53%
2021-06-11 0 0.790 0.770 0.790 0.770 0.790 563,400 438,804 0.7788 0.655 0.639 0.655 0.639 0.655 679,321 0.6459 1.28%
2021-06-10 0 0.780 0.770 0.780 0.770 0.780 2,844,600 2,197,654 0.7726 0.647 0.639 0.647 0.639 0.647 3,429,882 0.6407 0.00%
2021-06-09 0 0.780 0.760 0.780 0.760 0.780 684,400 526,728 0.7696 0.647 0.630 0.647 0.630 0.647 825,217 0.6383 2.63%
2021-06-08 0 0.760 0.760 0.770 0.750 0.770 1,893,400 1,435,308 0.7581 0.630 0.630 0.639 0.622 0.639 2,282,971 0.6287 0.00%
2021-06-07 0 0.760 0.760 0.770 0.760 0.770 786,000 602,580 0.7666 0.630 0.630 0.639 0.630 0.639 947,721 0.6358 -1.30%
2021-06-04 0 0.770 0.770 0.780 0.770 0.780 199,400 154,360 0.7741 0.639 0.639 0.647 0.639 0.647 240,427 0.6420 -2.53%
2021-06-03 0 0.790 0.780 0.790 0.770 0.790 1,653,000 1,291,218 0.7811 0.655 0.647 0.655 0.639 0.655 1,993,108 0.6478 1.28%
2021-06-02 0 0.780 0.760 0.780 0.760 0.780 1,926,700 1,486,079 0.7713 0.647 0.630 0.647 0.630 0.647 2,323,122 0.6397 0.00%
2021-06-01 0 0.780 0.770 0.780 0.760 0.780 1,854,600 1,430,864 0.7715 0.647 0.639 0.647 0.630 0.647 2,236,187 0.6399 1.30%
2021-05-31 0 0.770 0.760 0.770 0.760 0.770 473,200 362,644 0.7664 0.639 0.630 0.639 0.630 0.639 570,562 0.6356 0.00%
2021-05-28 0 0.770 0.760 0.770 0.750 0.770 1,097,200 836,588 0.7625 0.639 0.630 0.639 0.622 0.639 1,322,951 0.6324 2.67%
2021-05-27 0 0.750 0.750 0.770 0.750 0.770 2,829,800 2,147,112 0.7588 0.622 0.622 0.639 0.622 0.639 3,412,037 0.6293 0.00%
2021-05-26 0 0.750 0.750 0.760 0.750 0.760 2,708,400 2,047,126 0.7558 0.622 0.622 0.630 0.622 0.630 3,265,658 0.6269 0.40%
2021-05-25 0 0.790 0.780 0.790 0.770 0.790 10,278,200 7,996,226 0.7780 0.620 0.612 0.620 0.604 0.620 13,106,342 0.6101 1.28%
2021-05-24 0 0.780 0.780 0.790 0.780 0.790 1,253,872 990,012 0.7896 0.612 0.612 0.620 0.612 0.620 1,598,887 0.6192 0.00%
2021-05-21 0 0.780 0.780 0.790 0.770 0.790 2,508,400 1,960,920 0.7817 0.612 0.612 0.620 0.604 0.620 3,198,610 0.6131 0.00%
2021-05-20 0 0.780 0.780 0.790 0.770 0.790 4,200,400 3,261,364 0.7764 0.612 0.612 0.620 0.604 0.620 5,356,179 0.6089 1.30%
2021-05-18 0 0.770 0.760 0.770 0.770 0.820 27,957,000 21,812,340 0.7802 0.604 0.596 0.604 0.604 0.643 35,649,628 0.6119 -3.75%
2021-05-17 0 0.800 0.800 0.810 0.800 0.820 2,028,720 1,624,898 0.8009 0.627 0.627 0.635 0.627 0.643 2,586,941 0.6281 0.00%
2021-05-14 0 0.800 0.800 0.810 0.800 0.820 2,518,322 2,032,386 0.8070 0.627 0.627 0.635 0.627 0.643 3,211,262 0.6329 0.00%
2021-05-13 0 0.800 0.800 0.810 0.800 0.810 900,800 726,632 0.8067 0.627 0.627 0.635 0.627 0.635 1,148,663 0.6326 -2.44%
2021-05-12 0 0.820 0.810 0.820 0.800 0.820 2,260,066 1,827,084 0.8084 0.643 0.635 0.643 0.627 0.643 2,881,944 0.6340 0.00%
2021-05-11 0 0.820 0.810 0.820 0.790 0.870 13,832,400 11,335,044 0.8195 0.643 0.635 0.643 0.620 0.682 17,638,513 0.6426 -2.38%
2021-05-10 0 0.840 0.830 0.840 0.800 0.910 9,115,600 7,740,315 0.8491 0.659 0.651 0.659 0.627 0.714 11,623,842 0.6659 3.70%
2021-05-07 0 0.810 0.800 0.810 0.800 0.810 367,100 295,523 0.8050 0.635 0.627 0.635 0.627 0.635 468,111 0.6313 0.00%
2021-05-06 0 0.810 0.800 0.810 0.790 0.820 2,168,200 1,746,536 0.8055 0.635 0.627 0.635 0.620 0.643 2,764,800 0.6317 1.25%
2021-05-05 0 0.800 0.790 0.800 0.790 0.800 1,389,848 1,111,722 0.7999 0.627 0.620 0.627 0.620 0.627 1,772,278 0.6273 0.00%
2021-05-04 0 0.800 0.790 0.800 0.790 0.800 391,800 312,076 0.7965 0.627 0.620 0.627 0.620 0.627 499,607 0.6246 1.27%
2021-05-03 0 0.790 0.790 0.800 0.790 0.800 710,800 564,948 0.7948 0.620 0.620 0.627 0.620 0.627 906,383 0.6233 -1.25%
2021-04-30 0 0.800 0.800 0.810 0.800 0.810 1,035,200 830,976 0.8027 0.627 0.627 0.635 0.627 0.635 1,320,045 0.6295 -1.23%
2021-04-29 0 0.810 0.810 0.820 0.810 0.820 838,700 681,330 0.8124 0.635 0.635 0.643 0.635 0.643 1,069,476 0.6371 0.00%
2021-04-28 0 0.810 0.810 0.820 0.800 0.820 2,329,660 1,881,709 0.8077 0.635 0.635 0.643 0.627 0.643 2,970,688 0.6334 -1.22%
2021-04-27 0 0.820 0.810 0.820 0.800 0.820 2,579,200 2,088,840 0.8099 0.643 0.635 0.643 0.627 0.643 3,288,891 0.6351 0.00%
2021-04-26 0 0.820 0.810 0.820 0.790 0.820 8,903,200 7,147,210 0.8028 0.643 0.635 0.643 0.620 0.643 11,352,998 0.6295 -1.20%
2021-04-23 0 0.830 0.820 0.830 0.820 0.840 1,703,800 1,412,238 0.8289 0.651 0.643 0.651 0.643 0.659 2,172,616 0.6500 0.00%
2021-04-22 0 0.830 0.830 0.840 0.820 0.840 3,650,400 3,023,282 0.8282 0.651 0.651 0.659 0.643 0.659 4,654,841 0.6495 0.00%
2021-04-21 0 0.830 0.820 0.830 0.800 0.830 7,174,090 5,880,481 0.8197 0.651 0.643 0.651 0.627 0.651 9,148,107 0.6428 2.47%
2021-04-20 0 0.810 0.800 0.810 0.790 0.820 3,974,300 3,208,980 0.8074 0.635 0.627 0.635 0.620 0.643 5,067,866 0.6332 2.53%
2021-04-19 0 0.790 0.790 0.800 0.780 0.800 1,479,200 1,179,738 0.7976 0.620 0.620 0.627 0.612 0.627 1,886,216 0.6255 0.00%
2021-04-16 0 0.790 0.790 0.800 0.780 0.800 1,374,200 1,082,522 0.7877 0.620 0.620 0.627 0.612 0.627 1,752,324 0.6178 1.28%
2021-04-15 0 0.780 0.780 0.790 0.780 0.790 1,067,900 840,161 0.7867 0.612 0.612 0.620 0.612 0.620 1,361,743 0.6170 -1.27%
2021-04-14 0 0.790 0.780 0.790 0.780 0.790 3,899,700 3,051,558 0.7825 0.620 0.612 0.620 0.612 0.620 4,972,739 0.6137 0.00%
2021-04-13 0 0.790 0.780 0.790 0.780 0.790 2,248,000 1,764,872 0.7851 0.620 0.612 0.620 0.612 0.620 2,866,558 0.6157 0.00%
2021-04-12 0 0.790 0.780 0.790 0.770 0.800 1,505,200 1,177,632 0.7824 0.620 0.612 0.620 0.604 0.627 1,919,370 0.6136 -1.25%
2021-04-09 0 0.800 0.790 0.800 0.790 0.810 3,900,537 3,119,427 0.7997 0.627 0.620 0.627 0.620 0.635 4,973,806 0.6272 0.00%
2021-04-08 0 0.800 0.790 0.800 0.780 0.800 2,925,000 2,318,610 0.7927 0.627 0.620 0.627 0.612 0.627 3,729,841 0.6216 2.56%
2021-04-07 0 0.780 0.780 0.790 0.770 0.790 2,475,100 1,931,631 0.7804 0.612 0.612 0.620 0.604 0.620 3,156,147 0.6120 0.00%
2021-04-01 0 0.780 0.770 0.780 0.760 0.780 1,193,108 920,937 0.7719 0.612 0.604 0.612 0.596 0.612 1,521,403 0.6053 2.63%
2021-03-31 0 0.760 0.760 0.780 0.760 0.780 3,069,204 2,357,080 0.7680 0.596 0.596 0.612 0.596 0.612 3,913,724 0.6023 -2.56%
2021-03-30 0 0.780 0.770 0.780 0.770 0.780 4,186,400 3,263,328 0.7795 0.612 0.604 0.612 0.604 0.612 5,338,327 0.6113 0.00%
2021-03-29 0 0.780 0.770 0.780 0.760 0.780 4,404,200 3,388,166 0.7693 0.612 0.604 0.612 0.596 0.612 5,616,057 0.6033 2.63%
2021-03-26 0 0.760 0.760 0.770 0.750 0.770 769,200 584,836 0.7603 0.596 0.596 0.604 0.588 0.604 980,853 0.5963 -1.30%
2021-03-25 0 0.770 0.760 0.770 0.750 0.770 1,338,600 1,020,560 0.7624 0.604 0.596 0.604 0.588 0.604 1,706,928 0.5979 1.32%
2021-03-24 0 0.760 0.760 0.770 0.750 0.760 1,673,400 1,270,640 0.7593 0.596 0.596 0.604 0.588 0.596 2,133,852 0.5955 0.00%
2021-03-23 0 0.760 0.750 0.760 0.750 0.760 1,825,400 1,386,984 0.7598 0.596 0.588 0.596 0.588 0.596 2,327,676 0.5959 -1.30%
2021-03-22 0 0.770 0.760 0.770 0.750 0.770 1,403,000 1,068,184 0.7614 0.604 0.596 0.604 0.588 0.604 1,789,048 0.5971 1.32%
2021-03-19 0 0.760 0.750 0.760 0.750 0.770 646,000 489,648 0.7580 0.596 0.588 0.596 0.588 0.604 823,753 0.5944 -1.30%
2021-03-18 0 0.770 0.760 0.770 0.750 0.770 2,102,800 1,602,352 0.7620 0.604 0.596 0.604 0.588 0.604 2,681,405 0.5976 1.32%
2021-03-17 0 0.760 0.760 0.770 0.750 0.770 3,126,800 2,381,180 0.7615 0.596 0.596 0.604 0.588 0.604 3,987,168 0.5972 -1.30%
2021-03-16 0 0.770 0.760 0.770 0.760 0.770 1,572,000 1,198,720 0.7625 0.604 0.596 0.604 0.596 0.604 2,004,550 0.5980 0.00%
2021-03-15 0 0.770 0.760 0.770 0.760 0.770 1,822,372 1,391,537 0.7636 0.604 0.596 0.604 0.596 0.604 2,323,815 0.5988 1.32%
2021-03-12 0 0.760 0.760 0.770 0.760 0.770 1,517,000 1,160,364 0.7649 0.596 0.596 0.604 0.596 0.604 1,934,417 0.5999 -1.30%
2021-03-11 0 0.770 0.760 0.770 0.750 0.770 1,190,000 905,460 0.7609 0.604 0.596 0.604 0.588 0.604 1,517,440 0.5967 1.32%
2021-03-10 0 0.760 0.750 0.760 0.750 0.760 674,200 509,516 0.7557 0.596 0.588 0.596 0.588 0.596 859,712 0.5927 0.00%
2021-03-09 0 0.760 0.750 0.760 0.750 0.760 1,352,800 1,018,006 0.7525 0.596 0.588 0.596 0.588 0.596 1,725,035 0.5901 0.00%
2021-03-08 0 0.760 0.750 0.760 0.750 0.770 3,545,600 2,668,592 0.7526 0.596 0.588 0.596 0.588 0.604 4,521,205 0.5902 -1.30%
2021-03-05 0 0.770 0.760 0.770 0.750 0.770 7,581,250 5,774,056 0.7616 0.604 0.596 0.604 0.588 0.604 9,667,301 0.5973 1.32%
2021-03-04 0 0.760 0.760 0.770 0.760 0.770 5,154,000 3,936,466 0.7638 0.596 0.596 0.604 0.596 0.604 6,572,171 0.5990 -2.56%
2021-03-03 0 0.780 0.770 0.780 0.760 0.780 4,065,700 3,131,128 0.7701 0.612 0.604 0.612 0.596 0.612 5,184,415 0.6040 1.30%
2021-03-02 0 0.770 0.770 0.780 0.770 0.790 2,869,400 2,234,096 0.7786 0.604 0.604 0.612 0.604 0.620 3,658,942 0.6106 -1.28%
2021-03-01 0 0.780 0.770 0.780 0.770 0.790 1,152,400 895,160 0.7768 0.612 0.604 0.612 0.604 0.620 1,469,494 0.6092 0.00%
2021-02-26 0 0.780 0.770 0.780 0.770 0.790 3,896,335 3,035,405 0.7790 0.612 0.604 0.612 0.604 0.620 4,968,448 0.6109 -2.50%
2021-02-25 0 0.800 0.790 0.800 0.770 0.810 13,205,650 10,494,564 0.7947 0.627 0.620 0.627 0.604 0.635 16,839,307 0.6232 3.90%
2021-02-24 0 0.770 0.770 0.780 0.770 0.800 4,421,400 3,429,218 0.7756 0.604 0.604 0.612 0.604 0.627 5,637,989 0.6082 -2.53%
2021-02-23 0 0.790 0.780 0.790 0.780 0.800 5,888,418 4,646,895 0.7892 0.620 0.612 0.620 0.612 0.627 7,508,671 0.6189 1.28%
2021-02-22 0 0.780 0.780 0.790 0.780 0.800 3,106,600 2,451,098 0.7890 0.612 0.612 0.620 0.612 0.627 3,961,410 0.6187 -2.50%
2021-02-19 0 0.800 0.790 0.800 0.770 0.800 6,468,200 5,087,236 0.7865 0.627 0.620 0.627 0.604 0.627 8,247,985 0.6168 -1.23%
2021-02-18 0 0.810 0.790 0.810 0.790 0.820 8,464,943 6,816,411 0.8053 0.635 0.620 0.635 0.620 0.643 10,794,151 0.6315 2.53%
2021-02-17 0 0.790 0.780 0.790 0.760 0.790 9,499,316 7,349,755 0.7737 0.620 0.612 0.620 0.596 0.620 12,113,141 0.6068 2.60%
2021-02-16 0 0.770 0.760 0.770 0.750 0.770 2,051,992 1,558,661 0.7596 0.604 0.596 0.604 0.588 0.604 2,616,617 0.5957 2.67%
2021-02-11 0 0.750 0.750 0.760 0.750 0.760 636,200 479,984 0.7545 0.588 0.588 0.596 0.588 0.596 811,256 0.5917 -1.32%
2021-02-10 0 0.760 0.750 0.760 0.750 0.800 3,560,472 2,743,698 0.7706 0.596 0.588 0.596 0.588 0.627 4,540,169 0.6043 0.00%
2021-02-09 0 0.760 0.750 0.760 0.740 0.760 1,415,600 1,059,956 0.7488 0.596 0.588 0.596 0.580 0.596 1,805,115 0.5872 2.70%
2021-02-08 0 0.740 0.740 0.750 0.740 0.760 1,323,258 986,153 0.7452 0.580 0.580 0.588 0.580 0.596 1,687,365 0.5844 0.00%
2021-02-05 0 0.740 0.740 0.750 0.730 0.830 7,239,800 5,505,944 0.7605 0.580 0.580 0.588 0.572 0.651 9,231,898 0.5964 0.00%
2021-02-04 0 0.740 0.730 0.740 0.720 0.740 3,157,200 2,303,500 0.7296 0.580 0.572 0.580 0.565 0.580 4,025,933 0.5722 0.00%
2021-02-03 0 0.740 0.730 0.740 0.730 0.740 858,300 630,505 0.7346 0.580 0.572 0.580 0.572 0.580 1,094,469 0.5761 1.37%
2021-02-02 0 0.730 0.730 0.740 0.730 0.740 3,014,000 2,222,186 0.7373 0.572 0.572 0.580 0.572 0.580 3,843,330 0.5782 -1.35%
2021-02-01 0 0.740 0.730 0.740 0.730 0.750 3,137,800 2,316,084 0.7381 0.580 0.572 0.580 0.572 0.588 4,001,195 0.5788 0.00%
2021-01-29 0 0.740 0.740 0.750 0.720 0.770 4,762,600 3,545,354 0.7444 0.580 0.580 0.588 0.565 0.604 6,073,074 0.5838 -2.63%
2021-01-28 0 0.760 0.760 0.770 0.760 0.770 894,800 682,029 0.7622 0.596 0.596 0.604 0.596 0.604 1,141,013 0.5977 -1.30%
2021-01-27 0 0.770 0.770 0.780 0.760 0.790 3,977,000 3,053,080 0.7677 0.604 0.604 0.612 0.596 0.620 5,071,308 0.6020 -1.28%
2021-01-26 0 0.780 0.770 0.780 0.770 0.800 3,859,426 3,012,195 0.7805 0.612 0.604 0.612 0.604 0.627 4,921,383 0.6121 -1.27%
2021-01-25 0 0.790 0.790 0.800 0.780 0.800 3,007,100 2,375,946 0.7901 0.620 0.620 0.627 0.612 0.627 3,834,531 0.6196 -1.25%
2021-01-22 0 0.800 0.790 0.800 0.790 0.810 3,197,141 2,549,692 0.7975 0.627 0.620 0.627 0.620 0.635 4,076,864 0.6254 1.27%
2021-01-21 0 0.790 0.790 0.800 0.790 0.810 6,511,059 5,212,929 0.8006 0.620 0.620 0.627 0.620 0.635 8,302,637 0.6279 0.00%
2021-01-20 0 0.790 0.790 0.800 0.790 0.800 5,950,200 4,701,456 0.7901 0.620 0.620 0.627 0.620 0.627 7,587,453 0.6196 0.00%
2021-01-19 0 0.790 0.780 0.790 0.760 0.790 7,614,500 5,908,789 0.7760 0.620 0.612 0.620 0.596 0.620 9,709,700 0.6085 2.60%
2021-01-18 0 0.770 0.760 0.770 0.750 0.770 3,727,576 2,835,220 0.7606 0.604 0.596 0.604 0.588 0.604 4,753,253 0.5965 2.67%
2021-01-15 0 0.750 0.750 0.760 0.750 0.760 6,596,400 4,976,548 0.7544 0.588 0.588 0.596 0.588 0.596 8,411,461 0.5916 -2.60%
2021-01-14 0 0.770 0.760 0.770 0.760 0.780 1,408,200 1,075,336 0.7636 0.604 0.596 0.604 0.596 0.612 1,795,679 0.5988 0.00%
2021-01-13 0 0.770 0.760 0.770 0.750 0.770 3,969,200 3,026,502 0.7625 0.604 0.596 0.604 0.588 0.604 5,061,362 0.5980 2.67%
2021-01-12 0 0.750 0.750 0.760 0.750 0.760 3,965,466 2,975,639 0.7504 0.588 0.588 0.596 0.588 0.596 5,056,601 0.5885 -1.32%
2021-01-11 0 0.760 0.750 0.760 0.750 0.770 3,161,241 2,381,144 0.7532 0.596 0.588 0.596 0.588 0.604 4,031,086 0.5907 1.33%
2021-01-08 0 0.750 0.750 0.760 0.750 0.770 3,367,200 2,541,108 0.7547 0.588 0.588 0.596 0.588 0.604 4,293,716 0.5918 -2.60%
2021-01-07 0 0.770 0.750 0.770 0.750 0.770 2,414,200 1,841,408 0.7627 0.604 0.588 0.604 0.588 0.604 3,078,490 0.5982 0.00%
2021-01-06 0 0.770 0.760 0.770 0.760 0.780 4,576,445 3,500,380 0.7649 0.604 0.596 0.604 0.596 0.612 5,835,696 0.5998 0.00%
2021-01-05 0 0.770 0.760 0.770 0.760 0.780 4,019,000 3,079,812 0.7663 0.604 0.596 0.604 0.596 0.612 5,124,865 0.6010 -2.53%
2021-01-04 0 0.790 0.780 0.790 0.780 0.820 2,294,200 1,816,262 0.7917 0.620 0.612 0.620 0.612 0.643 2,925,470 0.6208 -3.66%
2020-12-31 0 0.820 0.810 0.820 0.780 0.870 14,070,400 11,561,140 0.8217 0.643 0.635 0.643 0.612 0.682 17,942,001 0.6444 3.80%
2020-12-30 0 0.790 0.790 0.800 0.770 0.790 7,541,599 5,921,245 0.7851 0.620 0.620 0.627 0.604 0.620 9,616,740 0.6157 1.28%
2020-12-29 0 0.780 0.770 0.780 0.770 0.790 1,345,275 1,039,557 0.7727 0.612 0.604 0.612 0.604 0.620 1,715,440 0.6060 -1.27%
2020-12-28 0 0.790 0.780 0.790 0.750 0.810 2,880,350 2,238,594 0.7772 0.620 0.612 0.620 0.588 0.635 3,672,905 0.6095 3.95%
2020-12-24 0 0.760 0.750 0.760 0.740 0.770 2,448,400 1,847,586 0.7546 0.596 0.588 0.596 0.580 0.604 3,122,100 0.5918 1.33%
2020-12-23 0 0.750 0.750 0.770 0.740 0.770 2,713,600 2,040,320 0.7519 0.588 0.588 0.604 0.580 0.604 3,460,272 0.5896 -1.32%
2020-12-22 0 0.760 0.750 0.760 0.740 0.760 1,495,256 1,123,458 0.7513 0.596 0.588 0.596 0.580 0.596 1,906,690 0.5892 0.00%
2020-12-21 0 0.760 0.750 0.760 0.750 0.770 1,182,700 897,139 0.7586 0.596 0.588 0.596 0.588 0.604 1,508,131 0.5949 0.00%
2020-12-18 0 0.760 0.760 0.770 0.750 0.770 1,311,198 997,776 0.7610 0.596 0.596 0.604 0.588 0.604 1,671,986 0.5968 0.00%
2020-12-17 0 0.760 0.760 0.770 0.750 0.760 1,635,986 1,239,701 0.7578 0.596 0.596 0.604 0.588 0.596 2,086,143 0.5943 0.00%
2020-12-16 0 0.760 0.750 0.760 0.740 0.760 2,415,880 1,815,004 0.7513 0.596 0.588 0.596 0.580 0.596 3,080,632 0.5892 0.00%
2020-12-15 0 0.760 0.750 0.760 0.750 0.760 850,800 642,616 0.7553 0.596 0.588 0.596 0.588 0.596 1,084,906 0.5923 0.00%
2020-12-14 0 0.760 0.760 0.770 0.750 0.770 1,315,900 999,235 0.7594 0.596 0.596 0.604 0.588 0.604 1,677,982 0.5955 0.00%
2020-12-11 0 0.760 0.750 0.760 0.740 0.760 2,227,400 1,675,504 0.7522 0.596 0.588 0.596 0.580 0.596 2,840,290 0.5899 1.33%
2020-12-10 0 0.750 0.740 0.750 0.740 0.760 425,950 318,106 0.7468 0.588 0.580 0.588 0.580 0.596 543,154 0.5857 0.00%
2020-12-09 0 0.750 0.750 0.760 0.750 0.760 941,188 709,297 0.7536 0.588 0.588 0.596 0.588 0.596 1,200,165 0.5910 -1.32%
2020-12-08 0 0.760 0.760 0.770 0.760 0.780 869,600 670,666 0.7712 0.596 0.596 0.604 0.596 0.612 1,108,879 0.6048 -2.56%
2020-12-07 0 0.780 0.770 0.780 0.770 0.780 1,613,200 1,254,724 0.7778 0.612 0.604 0.612 0.604 0.612 2,057,087 0.6100 -1.27%
2020-12-04 0 0.790 0.780 0.790 0.770 0.790 2,641,800 2,062,872 0.7809 0.620 0.612 0.620 0.604 0.620 3,368,716 0.6124 1.28%
2020-12-03 0 0.780 0.780 0.790 0.780 0.810 2,877,620 2,277,782 0.7916 0.612 0.612 0.620 0.612 0.635 3,669,424 0.6207 -1.27%
2020-12-02 0 0.790 0.790 0.800 0.790 0.800 1,343,852 1,070,755 0.7968 0.620 0.620 0.627 0.620 0.627 1,713,625 0.6248 -2.47%
2020-12-01 0 0.810 0.790 0.810 0.790 0.810 1,684,635 1,351,839 0.8025 0.635 0.620 0.635 0.620 0.635 2,148,178 0.6293 -1.22%
2020-11-30 0 0.820 0.800 0.820 0.790 0.820 6,671,918 5,411,798 0.8111 0.643 0.627 0.643 0.620 0.643 8,507,758 0.6361 2.50%
2020-11-27 0 0.800 0.800 0.810 0.780 0.820 3,421,519 2,753,657 0.8048 0.627 0.627 0.635 0.612 0.643 4,362,982 0.6311 1.27%
2020-11-26 0 0.790 0.790 0.800 0.780 0.800 1,967,213 1,547,525 0.7867 0.620 0.620 0.627 0.612 0.627 2,508,510 0.6169 2.60%
2020-11-25 0 0.770 0.770 0.790 0.760 0.820 4,443,159 3,467,597 0.7804 0.604 0.604 0.620 0.596 0.643 5,665,735 0.6120 1.32%
2020-11-24 0 0.760 0.760 0.770 0.750 0.770 1,341,400 1,020,404 0.7607 0.596 0.596 0.604 0.588 0.604 1,710,499 0.5966 -1.30%
2020-11-23 0 0.770 0.760 0.770 0.760 0.770 1,863,800 1,418,184 0.7609 0.604 0.596 0.604 0.596 0.604 2,376,642 0.5967 0.00%
2020-11-20 0 0.770 0.760 0.770 0.750 0.770 2,828,311 2,156,171 0.7624 0.604 0.596 0.604 0.588 0.604 3,606,547 0.5978 0.00%
2020-11-19 0 0.770 0.760 0.770 0.750 0.770 1,652,715 1,261,205 0.7631 0.604 0.596 0.604 0.588 0.604 2,107,475 0.5984 1.32%
2020-11-18 0 0.760 0.760 0.770 0.750 0.770 2,974,234 2,256,803 0.7588 0.596 0.596 0.604 0.588 0.604 3,792,622 0.5951 0.00%
2020-11-17 0 0.760 0.750 0.760 0.750 0.760 625,199 470,793 0.7530 0.596 0.588 0.596 0.588 0.596 797,228 0.5905 1.33%
2020-11-16 0 0.750 0.750 0.760 0.750 0.770 1,856,800 1,397,168 0.7525 0.588 0.588 0.596 0.588 0.604 2,367,716 0.5901 -1.32%
2020-11-13 0 0.760 0.760 0.770 0.750 0.780 2,564,400 1,961,802 0.7650 0.596 0.596 0.604 0.588 0.612 3,270,018 0.5999 -1.30%
2020-11-12 0 0.770 0.770 0.780 0.760 0.790 2,124,252 1,646,392 0.7750 0.604 0.604 0.612 0.596 0.620 2,708,760 0.6078 -1.28%
2020-11-11 0 0.780 0.770 0.780 0.750 0.780 3,658,950 2,817,986 0.7702 0.612 0.604 0.612 0.588 0.612 4,665,744 0.6040 2.63%
2020-11-10 0 0.760 0.750 0.760 0.750 0.760 1,507,790 1,138,522 0.7551 0.596 0.588 0.596 0.588 0.596 1,922,672 0.5922 1.33%
2020-11-09 0 0.750 0.740 0.750 0.740 0.760 5,835,400 4,346,006 0.7448 0.588 0.580 0.588 0.580 0.596 7,441,064 0.5841 -1.32%
2020-11-06 0 0.760 0.750 0.760 0.740 0.760 2,000,689 1,495,428 0.7475 0.596 0.588 0.596 0.580 0.596 2,551,197 0.5862 2.70%
2020-11-05 0 0.740 0.730 0.740 0.720 0.740 6,340,468 4,634,755 0.7310 0.580 0.572 0.580 0.565 0.580 8,085,107 0.5732 4.23%
2020-11-04 0 0.710 0.710 0.720 0.710 0.730 1,887,492 1,359,978 0.7205 0.557 0.557 0.565 0.557 0.572 2,406,853 0.5650 0.00%
2020-11-03 0 0.710 0.710 0.720 0.700 0.730 2,105,000 1,501,702 0.7134 0.557 0.557 0.565 0.549 0.572 2,684,210 0.5595 0.00%
2020-11-02 0 0.710 0.710 0.720 0.710 0.720 1,471,394 1,051,353 0.7145 0.557 0.557 0.565 0.557 0.565 1,876,262 0.5603 -1.39%
2020-10-30 0 0.720 0.720 0.730 0.700 0.730 5,725,400 4,099,925 0.7161 0.565 0.565 0.572 0.549 0.572 7,300,797 0.5616 1.41%
2020-10-29 0 0.710 0.700 0.710 0.690 0.720 3,047,900 2,151,847 0.7060 0.557 0.549 0.557 0.541 0.565 3,886,558 0.5537 1.43%
2020-10-28 0 0.700 0.700 0.710 0.680 0.710 4,368,251 3,055,274 0.6994 0.549 0.549 0.557 0.533 0.557 5,570,216 0.5485 1.45%
2020-10-27 0 0.690 0.690 0.700 0.680 0.710 6,737,098 4,674,509 0.6938 0.541 0.541 0.549 0.533 0.557 8,590,873 0.5441 -4.17%
2020-10-23 0 0.720 0.720 0.730 0.710 0.730 8,448,042 6,074,857 0.7191 0.565 0.565 0.572 0.557 0.572 10,772,599 0.5639 -1.37%
2020-10-22 0 0.730 0.730 0.740 0.720 0.750 2,436,476 1,790,519 0.7349 0.572 0.572 0.580 0.565 0.588 3,106,895 0.5763 0.00%
2020-10-21 0 0.730 0.730 0.740 0.730 0.750 1,499,000 1,108,200 0.7393 0.572 0.572 0.580 0.572 0.588 1,911,464 0.5798 -1.35%
2020-10-20 0 0.740 0.740 0.750 0.730 0.750 2,678,000 1,999,660 0.7467 0.580 0.580 0.588 0.572 0.588 3,414,877 0.5856 -1.33%
2020-10-19 0 0.750 0.750 0.760 0.750 0.770 1,433,200 1,084,902 0.7570 0.588 0.588 0.596 0.588 0.604 1,827,558 0.5936 1.35%
2020-10-16 0 0.740 0.740 0.750 0.740 0.760 1,738,524 1,300,152 0.7478 0.580 0.580 0.588 0.580 0.596 2,216,895 0.5865 0.00%
2020-10-15 0 0.740 0.740 0.750 0.740 0.760 877,000 654,524 0.7463 0.580 0.580 0.588 0.580 0.596 1,118,315 0.5853 -1.33%
2020-10-14 0 0.750 0.750 0.760 0.740 0.760 1,832,600 1,371,198 0.7482 0.588 0.588 0.596 0.580 0.596 2,336,857 0.5868 1.35%
2020-10-12 0 0.740 0.740 0.760 0.740 0.760 2,222,600 1,666,908 0.7500 0.580 0.580 0.596 0.580 0.596 2,834,169 0.5881 0.00%
2020-10-09 0 0.740 0.730 0.740 0.730 0.770 4,767,400 3,508,516 0.7359 0.580 0.572 0.580 0.572 0.604 6,079,194 0.5771 -2.63%
2020-10-08 0 0.760 0.740 0.760 0.740 0.760 616,600 462,634 0.7503 0.596 0.580 0.596 0.580 0.596 786,263 0.5884 2.70%
2020-10-07 0 0.740 0.740 0.750 0.730 0.780 1,496,000 1,124,650 0.7518 0.580 0.580 0.588 0.572 0.612 1,907,638 0.5896 1.37%
2020-10-06 0 0.730 0.730 0.740 0.720 0.740 770,600 561,668 0.7289 0.572 0.572 0.580 0.565 0.580 982,638 0.5716 1.39%
2020-10-05 0 0.720 0.720 0.730 0.720 0.740 2,630,000 1,909,520 0.7261 0.565 0.565 0.572 0.565 0.580 3,353,669 0.5694 -2.70%
2020-09-30 0 0.740 0.730 0.740 0.720 0.750 1,450,800 1,065,158 0.7342 0.580 0.572 0.580 0.565 0.588 1,850,001 0.5758 1.37%
2020-09-29 0 0.730 0.720 0.730 0.720 0.740 1,067,800 777,136 0.7278 0.572 0.565 0.572 0.565 0.580 1,361,615 0.5707 -1.35%
2020-09-28 0 0.740 0.730 0.740 0.720 0.740 1,478,400 1,075,752 0.7276 0.580 0.572 0.580 0.565 0.580 1,885,195 0.5706 2.78%
2020-09-25 0 0.720 0.720 0.730 0.720 0.780 5,357,400 3,959,588 0.7391 0.565 0.565 0.572 0.565 0.612 6,831,538 0.5796 -6.49%
2020-09-24 0 0.770 0.760 0.770 0.760 0.780 2,888,000 2,227,220 0.7712 0.604 0.596 0.604 0.596 0.612 3,682,660 0.6048 -2.53%
2020-09-23 0 0.790 0.780 0.790 0.780 0.800 2,417,000 1,907,600 0.7892 0.620 0.612 0.620 0.612 0.627 3,082,060 0.6189 -1.25%
2020-09-22 0 0.800 0.790 0.800 0.780 0.800 5,162,000 4,084,140 0.7912 0.627 0.620 0.627 0.612 0.627 6,582,372 0.6205 0.00%
2020-09-21 0 0.800 0.800 0.810 0.790 0.830 9,945,000 8,010,170 0.8054 0.627 0.627 0.635 0.620 0.651 12,681,459 0.6316 -3.61%
2020-09-18 0 0.830 0.820 0.830 0.820 0.840 14,372,000 11,905,440 0.8284 0.651 0.643 0.651 0.643 0.659 18,326,589 0.6496 -1.19%
2020-09-17 0 0.840 0.830 0.840 0.820 0.850 6,195,500 5,162,985 0.8333 0.659 0.651 0.659 0.643 0.667 7,900,249 0.6535 0.00%
2020-09-16 0 0.840 0.840 0.850 0.830 0.860 12,361,500 10,501,465 0.8495 0.659 0.659 0.667 0.651 0.674 15,762,881 0.6662 -1.18%
2020-09-15 0 0.850 0.840 0.850 0.830 0.850 9,422,000 7,960,460 0.8449 0.667 0.659 0.667 0.651 0.667 12,014,551 0.6626 -1.16%
2020-09-14 0 0.860 0.840 0.870 0.830 0.870 2,662,500 2,262,160 0.8496 0.674 0.659 0.682 0.651 0.682 3,395,112 0.6663 2.38%
2020-09-11 0 0.840 0.840 0.850 0.840 0.860 2,049,000 1,742,540 0.8504 0.659 0.659 0.667 0.659 0.674 2,612,801 0.6669 -1.18%
2020-09-10 0 0.850 0.830 0.850 0.820 0.850 3,691,500 3,100,925 0.8400 0.667 0.651 0.667 0.643 0.667 4,707,250 0.6588 1.19%
2020-09-09 0 0.840 0.840 0.850 0.810 0.850 7,002,500 5,797,070 0.8279 0.659 0.659 0.667 0.635 0.667 8,929,303 0.6492 -2.33%
2020-09-08 0 0.860 0.860 0.870 0.800 0.860 6,685,000 5,529,890 0.8272 0.674 0.674 0.682 0.627 0.674 8,524,440 0.6487 3.61%
2020-09-07 0 0.830 0.810 0.830 0.800 0.830 3,181,018 2,597,004 0.8164 0.651 0.635 0.651 0.627 0.651 4,056,305 0.6402 -1.19%
2020-09-04 0 0.840 0.830 0.840 0.830 0.850 2,515,000 2,099,400 0.8348 0.659 0.651 0.659 0.651 0.667 3,207,026 0.6546 -1.18%
2020-09-03 0 0.850 0.850 0.860 0.850 0.890 2,149,795 1,859,073 0.8648 0.667 0.667 0.674 0.667 0.698 2,741,331 0.6782 -3.41%
2020-09-02 0 0.880 0.880 0.890 0.880 0.900 1,544,000 1,367,520 0.8857 0.690 0.690 0.698 0.690 0.706 1,968,846 0.6946 -3.30%
2020-09-01 0 0.910 0.900 0.910 0.890 0.920 9,245,000 8,377,053 0.9061 0.714 0.706 0.714 0.698 0.721 11,788,848 0.7106 0.00%
2020-08-31 0 0.910 0.910 0.920 0.860 0.960 62,725,500 57,445,845 0.9158 0.714 0.714 0.721 0.674 0.753 79,985,004 0.7182 -2.15%
2020-08-28 0 0.930 0.920 0.930 0.900 0.930 5,322,500 4,857,500 0.9126 0.729 0.721 0.729 0.706 0.729 6,787,035 0.7157 2.20%
2020-08-27 0 0.910 0.910 0.920 0.890 0.920 3,396,000 3,075,800 0.9057 0.714 0.714 0.721 0.698 0.721 4,330,441 0.7103 0.00%
2020-08-26 0 0.910 0.910 0.920 0.880 0.910 14,449,000 12,857,430 0.8898 0.714 0.714 0.721 0.690 0.714 18,424,776 0.6978 1.11%
2020-08-25 0 0.900 0.900 0.910 0.880 0.910 3,939,000 3,527,030 0.8954 0.706 0.706 0.714 0.690 0.714 5,022,852 0.7022 0.00%
2020-08-24 0 0.900 0.890 0.900 0.890 0.900 602,000 539,240 0.8957 0.706 0.698 0.706 0.698 0.706 767,646 0.7025 0.00%
2020-08-21 0 0.900 0.900 0.910 0.900 0.910 1,237,598 1,116,070 0.9018 0.706 0.706 0.714 0.706 0.714 1,578,135 0.7072 -2.17%
2020-08-20 0 0.920 0.910 0.920 0.890 0.920 7,499,028 6,759,735 0.9014 0.721 0.714 0.721 0.698 0.721 9,562,455 0.7069 3.37%
2020-08-19 0 0.890 0.880 0.890 0.880 0.900 1,426,000 1,269,200 0.8900 0.698 0.690 0.698 0.690 0.706 1,818,377 0.6980 -2.20%
2020-08-18 0 0.910 0.900 0.910 0.890 0.910 6,915,574 6,222,889 0.8998 0.714 0.706 0.714 0.698 0.714 8,818,458 0.7057 0.00%
2020-08-17 0 0.910 0.900 0.910 0.890 0.910 11,083,800 9,947,366 0.8975 0.714 0.706 0.714 0.698 0.714 14,133,610 0.7038 1.11%
2020-08-14 0 0.900 0.890 0.900 0.880 0.900 8,918,000 7,949,960 0.8915 0.706 0.698 0.706 0.690 0.706 11,371,870 0.6991 1.12%
2020-08-13 0 0.890 0.880 0.890 0.880 0.900 2,937,000 2,603,450 0.8864 0.698 0.690 0.698 0.690 0.706 3,745,143 0.6952 -1.11%
2020-08-12 0 0.900 0.890 0.900 0.880 0.900 3,222,000 2,861,340 0.8881 0.706 0.698 0.706 0.690 0.706 4,108,563 0.6964 1.12%
2020-08-11 0 0.890 0.890 0.900 0.830 0.910 8,248,000 7,213,520 0.8746 0.698 0.698 0.706 0.651 0.714 10,517,514 0.6859 7.23%
2020-08-10 0 0.830 0.820 0.830 0.820 0.840 1,330,000 1,102,500 0.8289 0.651 0.643 0.651 0.643 0.659 1,695,962 0.6501 -1.19%
2020-08-07 0 0.840 0.830 0.840 0.810 0.850 3,206,063 2,650,089 0.8266 0.659 0.651 0.659 0.635 0.667 4,088,241 0.6482 0.00%
2020-08-06 0 0.840 0.830 0.840 0.820 0.860 2,644,000 2,199,580 0.8319 0.659 0.651 0.659 0.643 0.674 3,371,521 0.6524 -1.18%
2020-08-05 0 0.850 0.840 0.850 0.830 0.850 678,000 569,990 0.8407 0.667 0.659 0.667 0.651 0.667 864,558 0.6593 0.00%
2020-08-04 0 0.850 0.840 0.850 0.830 0.850 1,277,000 1,070,660 0.8384 0.667 0.659 0.667 0.651 0.667 1,628,378 0.6575 2.41%
2020-08-03 0 0.830 0.830 0.840 0.830 0.860 1,469,000 1,237,580 0.8425 0.651 0.651 0.659 0.651 0.674 1,873,209 0.6607 -2.35%
2020-07-31 0 0.850 0.850 0.860 0.850 0.860 1,422,500 1,215,290 0.8543 0.667 0.667 0.674 0.667 0.674 1,813,914 0.6700 0.00%
2020-07-30 0 0.850 0.850 0.860 0.830 0.850 2,643,000 2,236,660 0.8463 0.667 0.667 0.674 0.651 0.667 3,370,246 0.6636 1.19%
2020-07-29 0 0.840 0.830 0.840 0.830 0.840 1,459,415 1,213,392 0.8314 0.659 0.651 0.659 0.651 0.659 1,860,987 0.6520 0.00%
2020-07-28 0 0.840 0.830 0.840 0.830 0.850 1,893,000 1,588,150 0.8390 0.659 0.651 0.659 0.651 0.667 2,413,877 0.6579 -1.18%
2020-07-27 0 0.850 0.840 0.850 0.840 0.860 1,632,966 1,387,562 0.8497 0.667 0.659 0.667 0.659 0.674 2,082,292 0.6664 -1.16%
2020-07-24 0 0.860 0.850 0.860 0.850 0.870 5,014,966 4,299,380 0.8573 0.674 0.667 0.674 0.667 0.682 6,394,880 0.6723 -2.27%
2020-07-23 0 0.880 0.860 0.880 0.850 0.910 8,271,000 7,273,150 0.8794 0.690 0.674 0.690 0.667 0.714 10,546,842 0.6896 3.53%
2020-07-22 0 0.850 0.850 0.860 0.850 0.880 3,327,000 2,868,860 0.8623 0.667 0.667 0.674 0.667 0.690 4,242,455 0.6762 -2.30%
2020-07-21 0 0.870 0.870 0.880 0.870 0.890 1,648,000 1,440,270 0.8740 0.682 0.682 0.690 0.682 0.698 2,101,462 0.6854 -1.14%
2020-07-20 0 0.880 0.870 0.880 0.870 0.880 3,485,000 3,037,220 0.8715 0.690 0.682 0.690 0.682 0.690 4,443,930 0.6835 0.00%
2020-07-17 0 0.880 0.880 0.890 0.880 0.890 2,124,000 1,875,970 0.8832 0.690 0.690 0.698 0.690 0.698 2,708,438 0.6926 0.00%
2020-07-16 0 0.880 0.880 0.890 0.880 0.900 4,310,000 3,836,150 0.8901 0.690 0.690 0.698 0.690 0.706 5,495,937 0.6980 -2.22%
2020-07-15 0 0.900 0.900 0.910 0.890 0.920 6,756,129 6,076,043 0.8993 0.706 0.706 0.714 0.698 0.721 8,615,141 0.7053 0.00%
2020-07-14 0 0.900 0.900 0.910 0.890 0.930 6,122,000 5,565,040 0.9090 0.706 0.706 0.714 0.698 0.729 7,806,525 0.7129 -4.26%
2020-07-13 0 0.940 0.920 0.940 0.930 0.940 3,973,000 3,700,720 0.9315 0.737 0.721 0.737 0.729 0.737 5,066,208 0.7305 0.00%
2020-07-10 0 0.940 0.930 0.940 0.920 0.950 7,069,000 6,583,730 0.9314 0.737 0.729 0.737 0.721 0.745 9,014,101 0.7304 -2.08%
2020-07-09 0 0.960 0.950 0.960 0.920 0.990 11,167,700 10,688,673 0.9571 0.753 0.745 0.753 0.721 0.776 14,240,596 0.7506 3.23%
2020-07-08 0 0.930 0.910 0.930 0.910 0.930 3,394,817 3,115,454 0.9177 0.729 0.714 0.729 0.714 0.729 4,328,932 0.7197 0.00%
2020-07-07 0 0.930 0.920 0.930 0.910 0.950 8,191,000 7,612,550 0.9294 0.729 0.721 0.729 0.714 0.745 10,444,830 0.7288 -2.11%
2020-07-06 0 0.950 0.940 0.950 0.920 0.950 11,822,260 11,020,800 0.9322 0.745 0.737 0.745 0.721 0.745 15,075,265 0.7311 3.26%
2020-07-03 0 0.920 0.920 0.930 0.910 0.930 6,268,000 5,745,670 0.9167 0.721 0.721 0.729 0.714 0.729 7,992,698 0.7189 0.00%
2020-07-02 0 0.920 0.910 0.920 0.900 0.940 11,130,000 10,195,560 0.9160 0.721 0.714 0.721 0.706 0.737 14,192,523 0.7184 3.37%
2020-06-30 0 0.890 0.890 0.900 0.880 0.950 13,829,000 12,445,380 0.8999 0.698 0.698 0.706 0.690 0.745 17,634,178 0.7058 -5.32%
2020-06-29 0 0.940 0.930 0.940 0.900 0.960 39,481,000 37,056,010 0.9386 0.737 0.729 0.737 0.706 0.753 50,344,564 0.7360 -3.09%
2020-06-26 0 0.970 0.960 0.970 0.910 0.990 14,828,000 14,111,130 0.9517 0.761 0.753 0.761 0.714 0.776 18,908,062 0.7463 4.30%
2020-06-24 0 0.930 0.920 0.930 0.900 0.930 5,338,978 4,890,129 0.9159 0.729 0.721 0.729 0.706 0.729 6,808,047 0.7183 1.09%
2020-06-23 0 0.920 0.910 0.920 0.880 0.930 9,591,000 8,675,230 0.9045 0.721 0.714 0.721 0.690 0.729 12,230,053 0.7093 1.10%
2020-06-22 0 0.910 0.900 0.910 0.890 0.920 12,989,630 11,788,440 0.9075 0.714 0.706 0.714 0.698 0.721 16,563,847 0.7117 2.25%
2020-06-19 0 0.890 0.880 0.890 0.820 0.910 35,364,500 31,141,850 0.8806 0.698 0.690 0.698 0.643 0.714 45,095,370 0.6906 7.23%
2020-06-18 0 0.830 0.820 0.830 0.800 0.840 15,896,000 13,080,780 0.8229 0.651 0.643 0.651 0.627 0.659 20,269,932 0.6453 1.22%
2020-06-17 0 0.820 0.820 0.830 0.780 0.850 26,004,000 21,392,050 0.8226 0.643 0.643 0.651 0.612 0.667 33,159,242 0.6451 5.13%
2020-06-16 0 0.780 0.780 0.790 0.750 0.800 7,660,500 6,008,520 0.7844 0.612 0.612 0.620 0.588 0.627 9,768,358 0.6151 4.00%
2020-06-15 0 0.750 0.740 0.750 0.740 0.770 4,485,000 3,385,470 0.7548 0.588 0.580 0.588 0.580 0.604 5,719,089 0.5920 -2.60%
2020-06-12 0 0.770 0.760 0.770 0.760 0.770 1,487,501 1,133,710 0.7622 0.604 0.596 0.604 0.596 0.604 1,896,801 0.5977 -1.28%
2020-06-11 0 0.780 0.770 0.780 0.770 0.790 961,000 749,630 0.7801 0.612 0.604 0.612 0.604 0.620 1,225,428 0.6117 0.00%
2020-06-10 0 0.780 0.780 0.790 0.780 0.810 2,364,000 1,864,500 0.7887 0.612 0.612 0.620 0.612 0.635 3,014,477 0.6185 -2.50%
2020-06-09 0 0.800 0.790 0.800 0.760 0.820 8,949,000 7,129,520 0.7967 0.627 0.620 0.627 0.596 0.643 11,411,400 0.6248 3.90%
2020-06-08 0 0.770 0.760 0.770 0.740 0.770 9,813,208 7,488,497 0.7631 0.604 0.596 0.604 0.580 0.604 12,513,403 0.5984 1.32%
2020-06-05 0 0.760 0.750 0.760 0.730 0.760 3,068,628 2,316,072 0.7548 0.596 0.588 0.596 0.572 0.596 3,912,989 0.5919 2.70%
2020-06-04 0 0.740 0.740 0.750 0.730 0.760 1,279,800 951,128 0.7432 0.580 0.580 0.588 0.572 0.596 1,631,949 0.5828 -1.33%
2020-06-03 0 0.750 0.750 0.760 0.740 0.760 2,202,000 1,654,660 0.7514 0.588 0.588 0.596 0.580 0.596 2,807,901 0.5893 0.00%
2020-06-02 0 0.750 0.740 0.750 0.740 0.780 2,849,600 2,123,936 0.7453 0.588 0.580 0.588 0.580 0.612 3,633,694 0.5845 -1.32%
2020-06-01 0 0.760 0.750 0.760 0.720 0.800 3,979,000 3,004,430 0.7551 0.596 0.588 0.596 0.565 0.627 5,073,859 0.5921 7.04%
2020-05-29 0 0.710 0.710 0.720 0.710 0.740 4,478,870 3,226,362 0.7204 0.557 0.557 0.565 0.557 0.580 5,711,273 0.5649 -2.74%
2020-05-28 0 0.730 0.720 0.740 0.720 0.740 2,951,758 2,155,499 0.7302 0.572 0.565 0.580 0.565 0.580 3,763,962 0.5727 -1.35%
2020-05-27 0 0.740 0.730 0.740 0.730 0.740 1,678,000 1,227,140 0.7313 0.580 0.572 0.580 0.572 0.580 2,139,717 0.5735 0.00%
2020-05-26 0 0.740 0.730 0.740 0.730 0.740 707,000 519,410 0.7347 0.580 0.572 0.580 0.572 0.580 901,538 0.5761 0.00%
2020-05-25 0 0.740 0.730 0.740 0.730 0.760 1,184,082 872,099 0.7365 0.580 0.572 0.580 0.572 0.596 1,509,893 0.5776 -1.20%
2020-05-22 0 0.790 0.780 0.790 0.770 0.800 7,836,000 6,159,720 0.7861 0.587 0.580 0.587 0.573 0.595 10,539,115 0.5845 -2.47%
2020-05-21 0 0.810 0.800 0.810 0.790 0.830 10,306,000 8,347,190 0.8099 0.602 0.595 0.602 0.587 0.617 13,861,169 0.6022 2.53%
2020-05-20 0 0.790 0.780 0.790 0.770 0.790 2,995,620 2,338,195 0.7805 0.587 0.580 0.587 0.573 0.587 4,028,992 0.5803 1.28%
2020-05-19 0 0.780 0.770 0.780 0.760 0.780 4,332,060 3,346,163 0.7724 0.580 0.573 0.580 0.565 0.580 5,826,452 0.5743 4.00%
2020-05-18 0 0.750 0.750 0.760 0.730 0.760 9,037,000 6,677,510 0.7389 0.558 0.558 0.565 0.543 0.565 12,154,413 0.5494 0.00%
2020-05-15 0 0.750 0.740 0.750 0.740 0.760 3,972,000 2,975,750 0.7492 0.558 0.550 0.558 0.550 0.565 5,342,185 0.5570 -1.32%
2020-05-14 0 0.760 0.750 0.760 0.750 0.770 2,230,000 1,691,870 0.7587 0.565 0.558 0.565 0.558 0.573 2,999,263 0.5641 -1.30%
2020-05-13 0 0.770 0.760 0.770 0.760 0.780 2,704,000 2,080,708 0.7695 0.573 0.565 0.573 0.565 0.580 3,636,775 0.5721 -1.28%
2020-05-12 0 0.780 0.770 0.780 0.760 0.800 8,313,000 6,530,080 0.7855 0.580 0.573 0.580 0.565 0.595 11,180,661 0.5841 2.63%
2020-05-11 0 0.760 0.760 0.770 0.750 0.770 6,451,000 4,893,550 0.7586 0.565 0.565 0.573 0.558 0.573 8,676,344 0.5640 1.33%
2020-05-08 0 0.750 0.740 0.750 0.740 0.750 1,500,000 1,118,660 0.7458 0.558 0.550 0.558 0.550 0.558 2,017,442 0.5545 1.35%
2020-05-07 0 0.740 0.730 0.740 0.730 0.750 2,706,000 2,000,060 0.7391 0.550 0.543 0.550 0.543 0.558 3,639,465 0.5495 -1.33%
2020-05-06 0 0.750 0.740 0.750 0.740 0.750 1,502,000 1,115,040 0.7424 0.558 0.550 0.558 0.550 0.558 2,020,132 0.5520 0.00%
2020-05-05 0 0.750 0.740 0.750 0.730 0.750 1,648,000 1,226,800 0.7444 0.558 0.550 0.558 0.543 0.558 2,216,496 0.5535 1.35%
2020-05-04 0 0.740 0.730 0.740 0.730 0.750 2,545,536 1,875,405 0.7367 0.550 0.543 0.550 0.543 0.558 3,423,647 0.5478 -2.63%
2020-04-29 0 0.760 0.750 0.760 0.740 0.760 3,365,000 2,541,490 0.7553 0.565 0.558 0.565 0.550 0.565 4,525,794 0.5616 2.70%
2020-04-28 0 0.740 0.740 0.750 0.740 0.750 522,000 387,140 0.7416 0.550 0.550 0.558 0.550 0.558 702,070 0.5514 0.00%
2020-04-27 0 0.740 0.740 0.750 0.740 0.750 2,528,500 1,872,605 0.7406 0.550 0.550 0.558 0.550 0.558 3,400,734 0.5506 1.37%
2020-04-24 0 0.730 0.730 0.740 0.730 0.740 1,650,000 1,211,940 0.7345 0.543 0.543 0.550 0.543 0.550 2,219,186 0.5461 -1.35%
2020-04-23 0 0.740 0.730 0.740 0.730 0.750 1,273,568 940,883 0.7388 0.550 0.543 0.550 0.543 0.558 1,712,899 0.5493 0.00%
2020-04-22 0 0.740 0.740 0.750 0.720 0.750 2,778,057 2,019,968 0.7271 0.550 0.550 0.558 0.535 0.558 3,736,378 0.5406 1.37%
2020-04-21 0 0.730 0.730 0.740 0.730 0.750 5,793,000 4,259,350 0.7353 0.543 0.543 0.550 0.543 0.558 7,791,359 0.5467 -2.67%
2020-04-20 0 0.750 0.750 0.760 0.740 0.760 3,766,000 2,816,660 0.7479 0.558 0.558 0.565 0.550 0.565 5,065,123 0.5561 0.00%
2020-04-17 0 0.750 0.740 0.750 0.740 0.760 4,845,000 3,620,630 0.7473 0.558 0.550 0.558 0.550 0.565 6,516,336 0.5556 2.74%
2020-04-16 0 0.730 0.730 0.740 0.720 0.740 3,947,250 2,869,342 0.7269 0.543 0.543 0.550 0.535 0.550 5,308,898 0.5405 -1.35%
2020-04-15 0 0.740 0.730 0.740 0.730 0.760 6,207,000 4,615,440 0.7436 0.550 0.543 0.550 0.543 0.565 8,348,173 0.5529 -2.63%
2020-04-14 0 0.760 0.750 0.760 0.740 0.770 5,136,000 3,859,080 0.7514 0.565 0.558 0.565 0.550 0.573 6,907,720 0.5587 0.00%
2020-04-09 0 0.760 0.750 0.760 0.720 0.780 10,742,000 8,099,600 0.7540 0.565 0.558 0.565 0.535 0.580 14,447,572 0.5606 4.11%
2020-04-08 0 0.730 0.720 0.730 0.710 0.730 3,565,000 2,566,130 0.7198 0.543 0.535 0.543 0.528 0.543 4,794,786 0.5352 0.00%
2020-04-07 0 0.730 0.730 0.740 0.720 0.740 7,303,000 5,303,090 0.7262 0.543 0.543 0.550 0.535 0.550 9,822,251 0.5399 2.82%
2020-04-06 0 0.710 0.700 0.710 0.690 0.710 1,710,300 1,201,321 0.7024 0.528 0.520 0.528 0.513 0.528 2,300,287 0.5222 1.43%
2020-04-03 0 0.700 0.690 0.700 0.690 0.710 1,275,000 892,550 0.7000 0.520 0.513 0.520 0.513 0.528 1,714,825 0.5205 -1.41%
2020-04-02 0 0.710 0.700 0.710 0.690 0.710 6,042,516 4,220,702 0.6985 0.528 0.520 0.528 0.513 0.528 8,126,949 0.5193 0.00%
2020-04-01 0 0.710 0.700 0.710 0.700 0.740 5,096,000 3,647,830 0.7158 0.528 0.520 0.528 0.520 0.550 6,853,922 0.5322 -4.05%
2020-03-31 0 0.740 0.730 0.740 0.720 0.740 4,726,000 3,453,500 0.7307 0.550 0.543 0.550 0.535 0.550 6,356,286 0.5433 4.23%
2020-03-30 0 0.710 0.700 0.710 0.690 0.720 5,216,000 3,676,580 0.7049 0.528 0.520 0.528 0.513 0.535 7,015,317 0.5241 -2.74%
2020-03-27 0 0.730 0.730 0.740 0.730 0.750 2,872,000 2,126,200 0.7403 0.543 0.543 0.550 0.543 0.558 3,862,728 0.5504 0.00%
2020-03-26 0 0.730 0.720 0.730 0.720 0.740 3,253,322 2,374,815 0.7300 0.543 0.535 0.543 0.535 0.550 4,375,591 0.5427 -1.35%
2020-03-25 0 0.740 0.740 0.750 0.720 0.750 7,146,500 5,289,960 0.7402 0.550 0.550 0.558 0.535 0.558 9,611,764 0.5504 2.78%
2020-03-24 0 0.720 0.720 0.730 0.690 0.740 12,303,000 8,827,610 0.7175 0.535 0.535 0.543 0.513 0.550 16,547,056 0.5335 4.35%
2020-03-23 0 0.690 0.680 0.690 0.660 0.700 9,240,000 6,323,070 0.6843 0.513 0.506 0.513 0.491 0.520 12,427,440 0.5088 -2.82%
2020-03-20 0 0.710 0.710 0.720 0.690 0.720 6,563,000 4,644,570 0.7077 0.528 0.528 0.535 0.513 0.535 8,826,979 0.5262 2.90%
2020-03-19 0 0.690 0.680 0.690 0.660 0.730 11,862,964 8,280,996 0.6981 0.513 0.506 0.513 0.491 0.543 15,955,225 0.5190 -8.00%
2020-03-18 0 0.750 0.740 0.750 0.730 0.800 12,995,000 9,930,390 0.7642 0.558 0.550 0.558 0.543 0.595 17,477,769 0.5682 -3.85%
2020-03-17 0 0.780 0.770 0.780 0.770 0.790 5,994,384 4,689,219 0.7823 0.580 0.573 0.580 0.573 0.587 8,062,213 0.5816 -1.27%
2020-03-16 0 0.790 0.790 0.800 0.780 0.830 6,217,000 4,950,730 0.7963 0.587 0.587 0.595 0.580 0.617 8,361,623 0.5921 -4.82%
2020-03-13 0 0.830 0.820 0.830 0.780 0.830 10,564,000 8,553,740 0.8097 0.617 0.610 0.617 0.580 0.617 14,208,169 0.6020 -2.35%
2020-03-12 0 0.850 0.840 0.850 0.850 0.890 8,577,081 7,412,540 0.8642 0.632 0.625 0.632 0.632 0.662 11,535,840 0.6426 -4.49%
2020-03-11 0 0.890 0.890 0.900 0.850 0.910 13,400,047 11,795,891 0.8803 0.662 0.662 0.669 0.632 0.677 18,022,541 0.6545 3.49%
2020-03-10 0 0.860 0.850 0.860 0.810 0.860 7,834,001 6,566,311 0.8382 0.639 0.632 0.639 0.602 0.639 10,536,426 0.6232 3.61%
2020-03-09 0 0.830 0.820 0.830 0.810 0.860 9,867,400 8,313,458 0.8425 0.617 0.610 0.617 0.602 0.639 13,271,269 0.6264 -5.68%
2020-03-06 0 0.880 0.870 0.880 0.870 0.890 1,759,000 1,543,220 0.8773 0.654 0.647 0.654 0.647 0.662 2,365,787 0.6523 -1.12%
2020-03-05 0 0.890 0.880 0.890 0.880 0.900 2,647,000 2,351,880 0.8885 0.662 0.654 0.662 0.654 0.669 3,560,112 0.6606 0.00%
2020-03-04 0 0.890 0.880 0.890 0.870 0.890 5,475,000 4,800,020 0.8767 0.662 0.654 0.662 0.647 0.662 7,363,662 0.6519 2.30%
2020-03-03 0 0.870 0.870 0.880 0.870 0.890 2,096,000 1,842,880 0.8792 0.647 0.647 0.654 0.647 0.662 2,819,038 0.6537 0.00%
2020-03-02 0 0.870 0.870 0.880 0.860 0.890 3,606,404 3,170,850 0.8792 0.647 0.647 0.654 0.639 0.662 4,850,473 0.6537 0.00%
2020-02-28 0 0.870 0.860 0.870 0.860 0.880 7,354,092 6,384,100 0.8681 0.647 0.639 0.647 0.639 0.654 9,890,967 0.6454 -2.25%
2020-02-27 0 0.890 0.890 0.900 0.880 0.900 1,805,000 1,606,800 0.8902 0.662 0.662 0.669 0.654 0.669 2,427,655 0.6619 0.00%
2020-02-26 0 0.890 0.880 0.890 0.870 0.900 3,380,269 2,990,818 0.8848 0.662 0.654 0.662 0.647 0.669 4,546,330 0.6579 0.00%
2020-02-25 0 0.890 0.890 0.900 0.880 0.900 4,237,000 3,767,480 0.8892 0.662 0.662 0.669 0.654 0.669 5,698,600 0.6611 -1.11%
2020-02-24 0 0.900 0.900 0.910 0.890 0.910 5,846,684 5,261,858 0.9000 0.669 0.669 0.677 0.662 0.677 7,863,562 0.6691 0.00%
2020-02-21 0 0.900 0.900 0.910 0.900 0.930 3,439,238 3,137,089 0.9121 0.669 0.669 0.677 0.669 0.691 4,625,641 0.6782 -2.17%
2020-02-20 0 0.920 0.920 0.930 0.920 0.940 3,595,000 3,315,610 0.9223 0.684 0.684 0.691 0.684 0.699 4,835,135 0.6857 -1.08%
2020-02-19 0 0.930 0.920 0.930 0.920 0.930 1,080,900 1,003,170 0.9281 0.691 0.684 0.691 0.684 0.691 1,453,768 0.6900 1.09%
2020-02-18 0 0.920 0.920 0.930 0.920 0.940 4,323,000 4,005,240 0.9265 0.684 0.684 0.691 0.684 0.699 5,814,267 0.6889 -2.13%
2020-02-17 0 0.940 0.920 0.940 0.920 0.940 2,594,000 2,414,750 0.9309 0.699 0.684 0.699 0.684 0.699 3,488,829 0.6921 2.17%
2020-02-14 0 0.920 0.920 0.930 0.920 0.930 2,911,000 2,685,428 0.9225 0.684 0.684 0.691 0.684 0.691 3,915,182 0.6859 0.00%
2020-02-13 0 0.920 0.920 0.930 0.920 0.930 1,758,521 1,627,510 0.9255 0.684 0.684 0.691 0.684 0.691 2,365,142 0.6881 0.00%
2020-02-12 0 0.920 0.910 0.930 0.910 0.930 3,093,213 2,848,392 0.9209 0.684 0.677 0.691 0.677 0.691 4,160,251 0.6847 -1.08%
2020-02-11 0 0.930 0.920 0.930 0.920 0.930 2,344,000 2,169,600 0.9256 0.691 0.684 0.691 0.684 0.691 3,152,589 0.6882 1.09%
2020-02-10 0 0.920 0.910 0.920 0.900 0.920 1,986,000 1,805,550 0.9091 0.684 0.677 0.684 0.669 0.684 2,671,093 0.6760 0.00%
2020-02-07 0 0.920 0.920 0.930 0.900 0.930 3,158,000 2,888,080 0.9145 0.684 0.684 0.691 0.669 0.691 4,247,387 0.6800 -1.08%
2020-02-06 0 0.930 0.920 0.930 0.900 0.930 4,540,346 4,174,401 0.9194 0.691 0.684 0.691 0.669 0.691 6,106,589 0.6836 3.33%
2020-02-05 0 0.900 0.900 0.910 0.890 0.920 4,382,000 3,981,400 0.9086 0.669 0.669 0.677 0.662 0.684 5,893,619 0.6755 0.00%
2020-02-04 0 0.900 0.890 0.900 0.870 0.910 3,778,543 3,381,471 0.8949 0.669 0.662 0.669 0.647 0.677 5,081,993 0.6654 2.27%
2020-02-03 0 0.880 0.870 0.880 0.870 0.900 5,601,962 4,936,425 0.8812 0.654 0.647 0.654 0.647 0.669 7,534,421 0.6552 -2.22%
2020-01-31 0 0.900 0.890 0.900 0.880 0.910 3,901,900 3,491,599 0.8948 0.669 0.662 0.669 0.654 0.677 5,247,904 0.6653 1.12%
2020-01-30 0 0.890 0.890 0.910 0.890 0.930 7,820,600 7,077,054 0.9049 0.662 0.662 0.677 0.662 0.691 10,518,402 0.6728 -4.30%
2020-01-29 0 0.930 0.930 0.940 0.920 0.970 6,241,000 5,863,940 0.9396 0.691 0.691 0.699 0.684 0.721 8,393,902 0.6986 -5.10%
2020-01-24 0 0.980 0.970 0.980 0.960 0.980 2,086,000 2,024,320 0.9704 0.729 0.721 0.729 0.714 0.729 2,805,589 0.7215 0.00%
2020-01-23 0 0.980 0.970 0.980 0.970 1.000 3,922,214 3,848,331 0.9812 0.729 0.721 0.729 0.721 0.744 5,275,225 0.7295 -1.01%
2020-01-22 0 0.990 0.990 1.000 0.980 1.010 1,818,000 1,806,920 0.9939 0.736 0.736 0.744 0.729 0.751 2,445,139 0.7390 -1.00%
2020-01-21 0 1.000 0.980 1.000 0.980 1.010 6,754,000 6,713,120 0.9939 0.744 0.729 0.744 0.729 0.751 9,083,867 0.7390 -0.99%
2020-01-20 0 1.010 1.010 1.020 1.000 1.020 14,794,500 14,964,455 1.0115 0.751 0.751 0.758 0.744 0.758 19,898,026 0.7521 2.02%
2020-01-17 0 0.990 0.990 1.000 0.980 1.000 5,606,520 5,561,969 0.9921 0.736 0.736 0.744 0.729 0.744 7,540,551 0.7376 1.02%
2020-01-16 0 0.980 0.980 0.990 0.980 1.000 5,084,508 5,008,862 0.9851 0.729 0.729 0.736 0.729 0.744 6,838,465 0.7325 -1.01%
2020-01-15 0 0.990 0.990 1.000 0.990 1.000 1,754,250 1,739,027 0.9913 0.736 0.736 0.744 0.736 0.744 2,359,398 0.7371 0.00%
2020-01-14 0 0.990 0.990 1.000 0.980 1.000 5,957,500 5,904,040 0.9910 0.736 0.736 0.744 0.729 0.744 8,012,606 0.7368 -1.00%
2020-01-13 0 1.000 0.990 1.000 0.990 1.010 6,811,475 6,806,164 0.9992 0.744 0.736 0.744 0.736 0.751 9,161,169 0.7429 0.00%
2020-01-10 0 1.000 0.990 1.000 0.990 1.000 2,204,762 2,197,054 0.9965 0.744 0.736 0.744 0.736 0.744 2,965,319 0.7409 0.00%
2020-01-09 0 1.000 0.990 1.000 0.990 1.000 2,355,000 2,344,820 0.9957 0.744 0.736 0.744 0.736 0.744 3,167,383 0.7403 1.01%
2020-01-08 0 0.990 0.980 0.990 0.980 1.000 4,963,500 4,908,686 0.9890 0.736 0.729 0.736 0.729 0.744 6,675,714 0.7353 -1.98%
2020-01-07 0 1.010 1.000 1.010 1.000 1.010 4,136,000 4,154,730 1.0045 0.751 0.744 0.751 0.744 0.751 5,562,759 0.7469 1.00%
2020-01-06 0 1.000 0.990 1.000 0.990 1.020 5,708,125 5,717,032 1.0016 0.744 0.736 0.744 0.736 0.758 7,677,206 0.7447 -1.96%
2020-01-03 0 1.020 1.010 1.020 1.010 1.040 11,079,592 11,326,157 1.0223 0.758 0.751 0.758 0.751 0.773 14,901,620 0.7601 0.00%
2020-01-02 0 1.020 1.010 1.020 0.980 1.020 15,130,375 15,184,891 1.0036 0.758 0.751 0.758 0.729 0.758 20,349,765 0.7462 4.08%
2019-12-31 0 0.980 0.980 0.990 0.980 0.990 1,328,000 1,307,050 0.9842 0.729 0.729 0.736 0.729 0.736 1,786,108 0.7318 0.00%
2019-12-30 0 0.980 0.980 0.990 0.970 1.000 9,720,504 9,569,457 0.9845 0.729 0.729 0.736 0.721 0.744 13,073,699 0.7320 0.00%
2019-12-27 0 0.980 0.970 0.980 0.970 0.980 4,696,052 4,586,608 0.9767 0.729 0.721 0.729 0.721 0.729 6,316,007 0.7262 0.00%
2019-12-24 0 0.980 0.970 0.980 0.960 0.990 4,434,700 4,304,628 0.9707 0.729 0.721 0.729 0.714 0.736 5,964,499 0.7217 -1.01%
2019-12-23 0 0.990 0.980 0.990 0.970 0.990 2,560,000 2,510,080 0.9805 0.736 0.729 0.736 0.721 0.736 3,443,100 0.7290 0.00%
2019-12-20 0 0.990 0.980 0.990 0.970 0.990 4,921,052 4,850,340 0.9856 0.736 0.729 0.736 0.721 0.736 6,618,623 0.7328 1.02%
2019-12-19 0 0.980 0.970 0.980 0.970 0.990 3,885,925 3,807,034 0.9797 0.729 0.721 0.729 0.721 0.736 5,226,418 0.7284 0.00%
2019-12-18 0 0.980 0.980 0.990 0.980 1.000 5,099,892 5,024,442 0.9852 0.729 0.729 0.736 0.729 0.744 6,859,156 0.7325 -2.00%
2019-12-17 0 1.000 0.990 1.000 0.990 1.010 10,615,150 10,579,764 0.9967 0.744 0.736 0.744 0.736 0.751 14,276,963 0.7410 2.04%
2019-12-16 0 0.980 0.980 0.990 0.970 0.990 5,146,220 5,061,914 0.9836 0.729 0.729 0.736 0.721 0.736 6,921,465 0.7313 0.00%
2019-12-13 0 0.980 0.970 0.980 0.960 0.980 3,248,079 3,148,264 0.9693 0.729 0.721 0.729 0.714 0.729 4,368,540 0.7207 1.03%
2019-12-12 0 0.970 0.960 0.970 0.950 0.970 7,685,804 7,371,641 0.9591 0.721 0.714 0.721 0.706 0.721 10,337,107 0.7131 1.04%
2019-12-11 0 0.960 0.950 0.960 0.940 0.960 2,023,000 1,922,080 0.9501 0.714 0.706 0.714 0.699 0.714 2,720,856 0.7064 2.13%
2019-12-10 0 0.940 0.940 0.950 0.940 0.980 13,378,000 12,763,260 0.9540 0.699 0.699 0.706 0.699 0.729 17,992,889 0.7094 -4.08%
2019-12-09 0 0.980 0.970 0.980 0.960 0.980 4,856,400 4,692,960 0.9663 0.729 0.721 0.729 0.714 0.729 6,531,669 0.7185 2.08%
2019-12-06 0 0.960 0.960 0.970 0.950 0.980 6,591,000 6,358,970 0.9648 0.714 0.714 0.721 0.706 0.729 8,864,638 0.7173 0.00%
2019-12-05 0 0.960 0.950 0.960 0.940 0.970 5,042,500 4,820,560 0.9560 0.714 0.706 0.714 0.699 0.721 6,781,966 0.7108 1.05%
2019-12-04 0 0.950 0.950 0.960 0.940 0.960 3,224,500 3,066,165 0.9509 0.706 0.706 0.714 0.699 0.714 4,336,827 0.7070 -2.06%
2019-12-03 0 0.970 0.960 0.970 0.950 0.970 2,371,871 2,267,641 0.9561 0.721 0.714 0.721 0.706 0.721 3,190,074 0.7108 0.00%
2019-12-02 0 0.970 0.960 0.970 0.950 0.970 4,372,000 4,190,170 0.9584 0.721 0.714 0.721 0.706 0.721 5,880,170 0.7126 0.00%
2019-11-29 0 0.970 0.960 0.970 0.960 0.980 3,572,000 3,449,670 0.9658 0.721 0.714 0.721 0.714 0.729 4,804,201 0.7181 -1.02%
2019-11-28 0 0.980 0.980 0.990 0.960 0.990 1,636,000 1,598,400 0.9770 0.729 0.729 0.736 0.714 0.736 2,200,356 0.7264 2.08%
2019-11-27 0 0.960 0.960 0.970 0.950 0.980 6,827,046 6,571,264 0.9625 0.714 0.714 0.721 0.706 0.729 9,182,111 0.7157 0.00%
2019-11-26 0 0.960 0.960 0.970 0.960 0.990 7,915,878 7,647,972 0.9662 0.714 0.714 0.721 0.714 0.736 10,646,548 0.7184 -2.04%
2019-11-25 0 0.980 0.970 0.980 0.970 0.980 2,327,165 2,265,862 0.9737 0.729 0.721 0.729 0.721 0.729 3,129,946 0.7239 1.03%
2019-11-22 0 0.970 0.970 0.980 0.970 0.990 2,768,439 2,693,520 0.9729 0.721 0.721 0.729 0.721 0.736 3,723,443 0.7234 -1.02%
2019-11-21 0 0.980 0.980 0.990 0.980 0.990 1,770,248 1,739,625 0.9827 0.729 0.729 0.736 0.729 0.736 2,380,915 0.7307 0.00%
2019-11-20 0 0.980 0.980 0.990 0.980 1.000 2,941,000 2,906,500 0.9883 0.729 0.729 0.736 0.729 0.744 3,955,530 0.7348 -1.01%
2019-11-19 0 0.990 0.990 1.000 0.990 1.000 1,948,218 1,938,036 0.9948 0.736 0.736 0.744 0.736 0.744 2,620,277 0.7396 -1.00%
2019-11-18 0 1.000 0.990 1.000 0.970 1.000 4,302,000 4,239,080 0.9854 0.744 0.736 0.744 0.721 0.744 5,786,022 0.7326 1.01%
2019-11-15 0 0.990 0.980 0.990 0.970 0.990 3,222,500 3,144,010 0.9756 0.736 0.729 0.736 0.721 0.736 4,334,137 0.7254 1.02%
2019-11-14 0 0.980 0.970 0.980 0.960 0.990 12,983,447 12,665,270 0.9755 0.729 0.721 0.729 0.714 0.736 17,462,231 0.7253 0.00%
2019-11-13 0 0.980 0.980 0.990 0.980 0.990 5,199,000 5,098,550 0.9807 0.729 0.729 0.736 0.729 0.736 6,992,453 0.7292 -1.01%
2019-11-12 0 0.990 0.980 0.990 0.980 0.990 2,683,000 2,653,260 0.9889 0.736 0.729 0.736 0.729 0.736 3,608,531 0.7353 1.02%
2019-11-11 0 0.980 0.980 0.990 0.980 1.020 11,987,480 11,859,250 0.9893 0.729 0.729 0.736 0.729 0.758 16,122,694 0.7356 -2.97%
2019-11-08 0 1.010 1.010 1.020 1.010 1.030 6,647,122 6,732,276 1.0128 0.751 0.751 0.758 0.751 0.766 8,940,120 0.7530 -1.94%
2019-11-07 0 1.030 1.020 1.030 1.010 1.030 7,211,000 7,322,840 1.0155 0.766 0.758 0.766 0.751 0.766 9,698,514 0.7550 0.98%
2019-11-06 0 1.020 1.010 1.020 1.010 1.020 3,509,934 3,557,036 1.0134 0.758 0.751 0.758 0.751 0.758 4,720,725 0.7535 0.99%
2019-11-05 0 1.010 1.010 1.020 1.000 1.020 8,739,798 8,839,095 1.0114 0.751 0.751 0.758 0.744 0.758 11,754,688 0.7520 1.00%
2019-11-04 0 1.000 1.000 1.010 1.000 1.020 3,886,518 3,913,123 1.0068 0.744 0.744 0.751 0.744 0.758 5,227,215 0.7486 -0.99%
2019-11-01 0 1.010 1.000 1.010 0.980 1.010 4,280,209 4,271,402 0.9979 0.751 0.744 0.751 0.729 0.751 5,756,714 0.7420 3.06%
2019-10-31 0 0.980 0.980 0.990 0.980 1.010 12,662,000 12,559,870 0.9919 0.729 0.729 0.736 0.729 0.751 17,029,897 0.7375 -2.00%
2019-10-30 0 1.000 1.000 1.010 0.990 1.020 11,060,681 11,120,657 1.0054 0.744 0.744 0.751 0.736 0.758 14,876,185 0.7475 -1.96%
2019-10-29 0 1.020 1.020 1.030 1.020 1.040 22,104,634 22,765,504 1.0299 0.758 0.758 0.766 0.758 0.773 29,729,872 0.7657 0.00%
2019-10-28 0 1.020 1.010 1.020 0.990 1.020 8,394,600 8,466,127 1.0085 0.758 0.751 0.758 0.736 0.758 11,290,410 0.7499 3.03%
2019-10-25 0 0.990 0.990 1.000 0.980 1.000 8,209,047 8,112,724 0.9883 0.736 0.736 0.744 0.729 0.744 11,040,849 0.7348 0.00%
2019-10-24 0 0.990 0.990 1.000 0.960 1.000 11,931,978 11,689,720 0.9797 0.736 0.736 0.744 0.714 0.744 16,048,046 0.7284 2.06%
2019-10-23 0 0.970 0.970 0.980 0.950 0.970 13,863,803 13,305,343 0.9597 0.721 0.721 0.729 0.706 0.721 18,646,275 0.7136 1.04%
2019-10-22 0 0.960 0.960 0.970 0.950 0.980 28,406,650 27,404,481 0.9647 0.714 0.714 0.721 0.706 0.729 38,205,838 0.7173 -2.04%
2019-10-21 0 0.980 0.970 0.980 0.950 0.980 35,613,225 34,327,211 0.9639 0.729 0.721 0.729 0.706 0.729 47,898,401 0.7167 -2.97%
2019-10-18 0 1.010 1.010 1.020 1.010 1.050 12,071,697 12,320,354 1.0206 0.751 0.751 0.758 0.751 0.781 16,235,962 0.7588 -2.88%
2019-10-17 0 1.040 1.030 1.040 1.020 1.050 4,918,000 5,093,060 1.0356 0.773 0.766 0.773 0.758 0.781 6,614,518 0.7700 0.97%
2019-10-16 0 1.030 1.020 1.030 1.000 1.040 6,644,000 6,796,440 1.0229 0.766 0.758 0.766 0.744 0.773 8,935,921 0.7606 1.98%
2019-10-15 0 1.010 1.000 1.010 1.010 1.020 4,894,300 4,947,934 1.0110 0.751 0.744 0.751 0.751 0.758 6,582,643 0.7517 -0.98%
2019-10-14 0 1.020 1.010 1.020 1.010 1.040 9,020,000 9,161,580 1.0157 0.758 0.751 0.758 0.751 0.773 12,131,549 0.7552 0.00%
2019-10-11 0 1.020 1.010 1.020 1.010 1.030 4,865,000 4,959,570 1.0194 0.758 0.751 0.758 0.751 0.766 6,543,236 0.7580 0.00%
2019-10-10 0 1.020 1.010 1.020 1.000 1.020 4,259,000 4,307,400 1.0114 0.758 0.751 0.758 0.744 0.758 5,728,189 0.7520 0.00%
2019-10-09 0 1.020 1.020 1.030 1.000 1.060 8,291,050 8,431,291 1.0169 0.758 0.758 0.766 0.744 0.788 11,151,139 0.7561 -2.86%
2019-10-08 0 1.050 1.050 1.060 1.040 1.070 5,357,050 5,641,301 1.0531 0.781 0.781 0.788 0.773 0.796 7,205,024 0.7830 0.00%
2019-10-04 0 1.050 1.040 1.050 0.990 1.080 6,895,200 7,230,552 1.0486 0.781 0.773 0.781 0.736 0.803 9,273,775 0.7797 6.06%
2019-10-03 0 0.990 0.980 0.990 0.970 0.990 1,814,000 1,787,300 0.9853 0.736 0.729 0.736 0.721 0.736 2,439,759 0.7326 0.00%
2019-10-02 0 0.990 0.980 0.990 0.970 0.990 1,962,375 1,926,331 0.9816 0.736 0.729 0.736 0.721 0.736 2,639,318 0.7299 0.00%
2019-09-30 0 0.990 0.990 1.000 0.970 1.020 4,219,000 4,211,910 0.9983 0.736 0.736 0.744 0.721 0.758 5,674,391 0.7423 0.00%
2019-09-27 0 0.990 0.980 1.000 0.960 1.010 6,425,375 6,279,440 0.9773 0.736 0.729 0.744 0.714 0.751 8,641,879 0.7266 -1.00%
2019-09-26 0 1.000 0.990 1.010 0.990 1.020 5,382,657 5,404,503 1.0041 0.744 0.736 0.751 0.736 0.758 7,239,464 0.7465 -1.96%
2019-09-25 0 1.020 1.010 1.020 1.010 1.050 2,923,894 2,996,056 1.0247 0.758 0.751 0.758 0.751 0.781 3,932,524 0.7619 -2.86%
2019-09-24 0 1.050 1.050 1.060 1.040 1.080 3,564,000 3,768,100 1.0573 0.781 0.781 0.788 0.773 0.803 4,793,441 0.7861 -1.87%
2019-09-23 0 1.070 1.070 1.080 1.060 1.090 2,232,000 2,392,380 1.0719 0.796 0.796 0.803 0.788 0.810 3,001,953 0.7969 0.00%
2019-09-20 0 1.070 1.070 1.090 1.060 1.090 5,962,000 6,402,660 1.0739 0.796 0.796 0.810 0.788 0.810 8,018,658 0.7985 -0.93%
2019-09-19 0 1.080 1.060 1.080 1.060 1.090 2,888,000 3,086,000 1.0686 0.803 0.788 0.803 0.788 0.810 3,884,248 0.7945 0.00%
2019-09-18 0 1.080 1.080 1.090 1.080 1.110 2,142,000 2,328,400 1.0870 0.803 0.803 0.810 0.803 0.825 2,880,907 0.8082 -0.92%
2019-09-17 0 1.090 1.090 1.100 1.090 1.120 1,757,000 1,933,320 1.1004 0.810 0.810 0.818 0.810 0.833 2,363,097 0.8181 -3.54%
2019-09-16 0 1.130 1.120 1.130 1.110 1.130 1,102,000 1,233,680 1.1195 0.840 0.833 0.840 0.825 0.840 1,482,147 0.8324 0.89%
2019-09-13 0 1.120 1.120 1.130 1.110 1.130 1,002,000 1,118,880 1.1166 0.833 0.833 0.840 0.825 0.840 1,347,651 0.8302 0.00%
2019-09-12 0 1.120 1.110 1.120 1.100 1.120 1,050,000 1,161,920 1.1066 0.833 0.825 0.833 0.818 0.833 1,412,209 0.8228 1.82%
2019-09-11 0 1.100 1.100 1.110 1.080 1.130 1,722,000 1,911,180 1.1099 0.818 0.818 0.825 0.803 0.840 2,316,023 0.8252 0.00%
2019-09-10 0 1.100 1.090 1.100 1.090 1.110 1,976,500 2,163,285 1.0945 0.818 0.810 0.818 0.810 0.825 2,658,316 0.8138 0.00%
2019-09-09 0 1.100 1.090 1.100 1.080 1.110 1,548,000 1,695,280 1.0951 0.818 0.810 0.818 0.803 0.825 2,082,000 0.8143 -0.90%
2019-09-06 0 1.110 1.100 1.110 1.090 1.130 2,688,400 2,976,968 1.1073 0.825 0.818 0.825 0.810 0.840 3,615,793 0.8233 -0.89%
2019-09-05 0 1.120 1.110 1.120 1.110 1.140 1,112,000 1,246,940 1.1213 0.833 0.825 0.833 0.825 0.848 1,495,597 0.8337 -0.88%
2019-09-04 0 1.130 1.110 1.130 1.100 1.130 1,906,000 2,137,500 1.1215 0.840 0.825 0.840 0.818 0.840 2,563,496 0.8338 1.80%
2019-09-03 0 1.110 1.100 1.110 1.070 1.120 1,912,000 2,103,840 1.1003 0.825 0.818 0.825 0.796 0.833 2,571,566 0.8181 -1.77%
2019-09-02 0 1.130 1.120 1.130 1.120 1.140 1,216,000 1,373,480 1.1295 0.840 0.833 0.840 0.833 0.848 1,635,473 0.8398 -0.88%
2019-08-30 0 1.140 1.130 1.140 1.060 1.140 12,294,000 13,455,080 1.0944 0.848 0.840 0.848 0.788 0.848 16,534,951 0.8137 0.00%
2019-08-29 0 1.140 1.140 1.150 1.130 1.170 2,180,000 2,485,920 1.1403 0.848 0.848 0.855 0.840 0.870 2,932,015 0.8479 -1.72%
2019-08-28 0 1.160 1.140 1.160 1.120 1.160 707,000 808,420 1.1435 0.862 0.848 0.862 0.833 0.862 950,887 0.8502 2.65%
2019-08-27 0 1.130 1.130 1.140 1.130 1.150 1,741,688 1,985,644 1.1401 0.840 0.840 0.848 0.840 0.855 2,342,503 0.8477 -0.88%
2019-08-26 0 1.140 1.130 1.140 1.130 1.160 1,978,000 2,247,960 1.1365 0.848 0.840 0.848 0.840 0.862 2,660,333 0.8450 -3.39%
2019-08-23 0 1.180 1.170 1.180 1.160 1.210 1,259,500 1,475,290 1.1713 0.877 0.870 0.877 0.862 0.900 1,693,978 0.8709 -0.84%
2019-08-22 0 1.190 1.170 1.190 1.170 1.220 450,000 530,700 1.1793 0.885 0.870 0.885 0.870 0.907 605,232 0.8769 -0.83%
2019-08-21 0 1.200 1.190 1.200 1.190 1.210 744,000 888,300 1.1940 0.892 0.885 0.892 0.885 0.900 1,000,651 0.8877 -1.64%
2019-08-20 0 1.220 1.210 1.220 1.210 1.230 394,500 481,010 1.2193 0.907 0.900 0.907 0.900 0.915 530,587 0.9066 -0.81%
2019-08-19 0 1.230 1.210 1.230 1.170 1.230 2,946,000 3,547,920 1.2043 0.915 0.900 0.915 0.870 0.915 3,962,255 0.8954 5.13%
2019-08-16 0 1.170 1.160 1.170 1.140 1.190 397,500 462,305 1.1630 0.870 0.862 0.870 0.848 0.885 534,622 0.8647 0.00%
2019-08-15 0 1.170 1.160 1.170 1.120 1.200 1,791,470 2,080,441 1.1613 0.870 0.862 0.870 0.833 0.892 2,409,457 0.8634 1.74%
2019-08-14 0 1.150 1.140 1.150 1.130 1.170 904,000 1,031,680 1.1412 0.855 0.848 0.855 0.840 0.870 1,215,845 0.8485 0.00%
2019-08-13 0 1.150 1.130 1.150 1.130 1.170 914,000 1,047,680 1.1463 0.855 0.840 0.855 0.840 0.870 1,229,294 0.8523 -2.54%
2019-08-12 0 1.180 1.160 1.180 1.150 1.180 1,024,000 1,192,660 1.1647 0.877 0.862 0.877 0.855 0.877 1,377,240 0.8660 0.00%
2019-08-09 0 1.180 1.170 1.180 1.160 1.200 862,000 1,013,220 1.1754 0.877 0.870 0.877 0.862 0.892 1,159,356 0.8740 -1.67%
2019-08-08 0 1.200 1.190 1.200 1.150 1.210 2,298,000 2,734,160 1.1898 0.892 0.885 0.892 0.855 0.900 3,090,721 0.8846 0.84%
2019-08-07 0 1.190 1.180 1.200 1.120 1.200 2,116,000 2,462,060 1.1635 0.885 0.877 0.892 0.833 0.892 2,845,938 0.8651 4.39%
2019-08-06 0 1.140 1.140 1.150 1.100 1.150 7,596,000 8,492,920 1.1181 0.848 0.848 0.855 0.818 0.855 10,216,324 0.8313 -0.87%
2019-08-05 0 1.150 1.150 1.160 1.150 1.200 1,610,000 1,887,320 1.1722 0.855 0.855 0.862 0.855 0.892 2,165,387 0.8716 -4.17%
2019-08-02 0 1.200 1.200 1.220 1.200 1.240 1,846,000 2,251,500 1.2197 0.892 0.892 0.907 0.892 0.922 2,482,798 0.9068 -4.00%
2019-08-01 0 1.250 1.240 1.250 1.230 1.270 950,000 1,184,160 1.2465 0.929 0.922 0.929 0.915 0.944 1,277,713 0.9268 -1.57%
2019-07-31 0 1.270 1.260 1.270 1.260 1.280 842,000 1,066,440 1.2666 0.944 0.937 0.944 0.937 0.952 1,132,457 0.9417 -1.55%
2019-07-30 0 1.290 1.280 1.290 1.280 1.300 628,000 809,580 1.2891 0.959 0.952 0.959 0.952 0.967 844,636 0.9585 -0.77%
2019-07-29 0 1.300 1.280 1.300 1.280 1.310 1,212,000 1,572,100 1.2971 0.967 0.952 0.967 0.952 0.974 1,630,093 0.9644 -0.76%
2019-07-26 0 1.310 1.310 1.320 1.310 1.330 500,000 658,660 1.3173 0.974 0.974 0.981 0.974 0.989 672,481 0.9794 -2.24%
2019-07-25 0 1.340 1.310 1.340 1.310 1.340 668,000 882,260 1.3207 0.996 0.974 0.996 0.974 0.996 898,434 0.9820 1.52%
2019-07-24 0 1.320 1.310 1.320 1.300 1.330 858,000 1,129,740 1.3167 0.981 0.974 0.981 0.967 0.989 1,153,977 0.9790 0.00%
2019-07-23 0 1.320 1.310 1.320 1.300 1.330 802,000 1,052,640 1.3125 0.981 0.974 0.981 0.967 0.989 1,078,659 0.9759 0.00%
2019-07-22 0 1.320 1.300 1.320 1.300 1.350 1,276,000 1,675,520 1.3131 0.981 0.967 0.981 0.967 1.004 1,716,170 0.9763 -2.22%
2019-07-19 0 1.350 1.340 1.350 1.330 1.370 1,897,500 2,555,275 1.3467 1.004 0.996 1.004 0.989 1.019 2,552,064 1.0013 -0.74%
2019-07-18 0 1.360 1.350 1.360 1.340 1.360 772,000 1,039,420 1.3464 1.011 1.004 1.011 0.996 1.011 1,038,310 1.0011 -0.73%
2019-07-17 0 1.370 1.350 1.370 1.340 1.370 634,000 857,600 1.3527 1.019 1.004 1.019 0.996 1.019 852,705 1.0057 0.00%
2019-07-16 0 1.370 1.360 1.370 1.340 1.400 1,734,000 2,358,300 1.3600 1.019 1.011 1.019 0.996 1.041 2,332,162 1.0112 0.00%
2019-07-15 0 1.370 1.360 1.370 1.360 1.400 1,566,500 2,158,945 1.3782 1.019 1.011 1.019 1.011 1.041 2,106,881 1.0247 -2.14%
2019-07-12 0 1.400 1.400 1.410 1.380 1.430 2,118,500 2,976,390 1.4050 1.041 1.041 1.048 1.026 1.063 2,849,300 1.0446 -2.10%
2019-07-11 0 1.430 1.430 1.440 1.430 1.460 1,256,000 1,812,600 1.4432 1.063 1.063 1.071 1.063 1.086 1,689,271 1.0730 0.00%
2019-07-10 0 1.430 1.420 1.430 1.420 1.470 478,000 685,200 1.4335 1.063 1.056 1.063 1.056 1.093 642,891 1.0658 -1.38%
2019-07-09 0 1.450 1.430 1.450 1.430 1.490 1,574,000 2,288,820 1.4541 1.078 1.063 1.078 1.063 1.108 2,116,969 1.0812 -2.03%
2019-07-08 0 1.480 1.470 1.480 1.460 1.520 1,304,000 1,926,900 1.4777 1.100 1.093 1.100 1.086 1.130 1,753,829 1.0987 -3.90%
2019-07-05 0 1.540 1.520 1.540 1.510 1.550 2,472,000 3,773,660 1.5266 1.145 1.130 1.145 1.123 1.152 3,324,744 1.1350 -1.91%
2019-07-04 0 1.570 1.560 1.570 1.540 1.580 2,536,000 3,971,580 1.5661 1.167 1.160 1.167 1.145 1.175 3,410,821 1.1644 0.64%
2019-07-03 0 1.560 1.560 1.580 1.550 1.580 2,381,750 3,741,360 1.5708 1.160 1.160 1.175 1.152 1.175 3,203,361 1.1679 0.65%
2019-07-02 0 1.550 1.540 1.550 1.520 1.560 3,362,000 5,173,940 1.5389 1.152 1.145 1.152 1.130 1.160 4,521,759 1.1442 3.33%
2019-06-28 0 1.500 1.490 1.500 1.440 1.510 1,311,800 1,932,340 1.4730 1.115 1.108 1.115 1.071 1.123 1,764,320 1.0952 3.45%
2019-06-27 0 1.450 1.440 1.450 1.420 1.450 775,000 1,114,180 1.4377 1.078 1.071 1.078 1.056 1.078 1,042,345 1.0689 2.11%
2019-06-26 0 1.420 1.420 1.430 1.410 1.430 1,226,000 1,743,360 1.4220 1.056 1.056 1.063 1.048 1.063 1,648,922 1.0573 -0.70%
2019-06-25 0 1.430 1.420 1.430 1.410 1.440 1,116,000 1,590,460 1.4251 1.063 1.056 1.063 1.048 1.071 1,500,977 1.0596 -0.69%
2019-06-24 0 1.440 1.430 1.440 1.430 1.450 665,500 957,485 1.4387 1.071 1.063 1.071 1.063 1.078 895,072 1.0697 0.70%
2019-06-21 0 1.430 1.430 1.440 1.430 1.470 3,762,000 5,441,500 1.4464 1.063 1.063 1.071 1.063 1.093 5,059,744 1.0754 -2.72%
2019-06-20 0 1.470 1.460 1.470 1.450 1.480 812,500 1,191,910 1.4670 1.093 1.086 1.093 1.078 1.100 1,092,781 1.0907 0.68%
2019-06-19 0 1.460 1.440 1.460 1.440 1.470 1,258,000 1,832,200 1.4564 1.086 1.071 1.086 1.071 1.093 1,691,961 1.0829 2.82%
2019-06-18 0 1.420 1.420 1.430 1.420 1.450 672,000 965,340 1.4365 1.056 1.056 1.063 1.056 1.078 903,814 1.0681 0.00%
2019-06-17 0 1.420 1.420 1.430 1.420 1.470 456,000 652,920 1.4318 1.056 1.056 1.063 1.056 1.093 613,302 1.0646 -1.39%
2019-06-14 0 1.440 1.430 1.440 1.430 1.450 110,000 158,180 1.4380 1.071 1.063 1.071 1.063 1.078 147,946 1.0692 -0.69%
2019-06-13 0 1.450 1.430 1.450 1.410 1.450 1,010,000 1,444,840 1.4305 1.078 1.063 1.078 1.048 1.078 1,358,411 1.0636 0.69%
2019-06-12 0 1.440 1.430 1.440 1.420 1.460 1,130,000 1,619,860 1.4335 1.071 1.063 1.071 1.056 1.086 1,519,806 1.0658 -1.37%
2019-06-11 0 1.460 1.450 1.460 1.440 1.480 2,010,000 2,932,340 1.4589 1.086 1.078 1.086 1.071 1.100 2,703,372 1.0847 1.39%
2019-06-10 0 1.440 1.430 1.440 1.430 1.450 1,314,000 1,895,680 1.4427 1.071 1.063 1.071 1.063 1.078 1,767,279 1.0727 0.00%
2019-06-06 0 1.440 1.430 1.450 1.430 1.460 1,092,000 1,568,820 1.4366 1.071 1.063 1.078 1.063 1.086 1,468,697 1.0682 -0.69%
2019-06-05 0 1.450 1.440 1.450 1.430 1.470 329,800 476,846 1.4459 1.078 1.071 1.078 1.063 1.093 443,568 1.0750 0.00%
2019-06-04 0 1.450 1.440 1.450 1.430 1.460 1,452,352 2,098,708 1.4450 1.078 1.071 1.078 1.063 1.086 1,953,357 1.0744 -0.68%
2019-06-03 0 1.460 1.420 1.460 1.420 1.460 1,709,000 2,457,400 1.4379 1.086 1.056 1.086 1.056 1.086 2,298,538 1.0691 0.69%
2019-05-31 0 1.450 1.430 1.450 1.430 1.460 1,466,000 2,116,940 1.4440 1.078 1.063 1.078 1.063 1.086 1,971,713 1.0737 0.69%
2019-05-30 0 1.440 1.420 1.440 1.390 1.480 5,554,000 7,969,660 1.4349 1.071 1.056 1.071 1.033 1.100 7,469,914 1.0669 -2.70%
2019-05-29 0 1.480 1.470 1.480 1.460 1.490 1,962,000 2,887,580 1.4718 1.100 1.093 1.100 1.086 1.108 2,638,814 1.0943 0.68%
2019-05-28 0 1.470 1.470 1.480 1.470 1.550 6,840,000 10,092,780 1.4756 1.093 1.093 1.100 1.093 1.152 9,199,534 1.0971 -2.65%
2019-05-27 0 1.510 1.500 1.510 1.490 1.540 1,868,000 2,810,920 1.5048 1.123 1.115 1.123 1.108 1.145 2,512,387 1.1188 0.73%
2019-05-24 0 1.540 1.520 1.540 1.510 1.540 1,898,517 2,890,759 1.5226 1.115 1.100 1.115 1.093 1.115 2,623,272 1.1020 1.32%
2019-05-23 0 1.520 1.520 1.530 1.520 1.570 1,454,000 2,231,120 1.5345 1.100 1.100 1.107 1.100 1.136 2,009,061 1.1105 -1.94%
2019-05-22 0 1.550 1.540 1.550 1.550 1.590 600,000 933,000 1.5550 1.122 1.115 1.122 1.122 1.151 829,049 1.1254 -0.64%
2019-05-21 0 1.560 1.540 1.560 1.550 1.570 902,000 1,401,440 1.5537 1.129 1.115 1.129 1.122 1.136 1,246,337 1.1244 1.30%
2019-05-20 0 1.540 1.540 1.550 1.540 1.610 1,570,500 2,441,535 1.5546 1.115 1.115 1.122 1.115 1.165 2,170,035 1.1251 -3.14%
2019-05-17 0 1.590 1.580 1.590 1.590 1.640 1,372,000 2,197,720 1.6018 1.151 1.143 1.151 1.151 1.187 1,895,758 1.1593 -1.24%
2019-05-16 0 1.610 1.600 1.610 1.590 1.620 1,312,500 2,104,080 1.6031 1.165 1.158 1.165 1.151 1.172 1,813,544 1.1602 1.26%
2019-05-15 0 1.590 1.590 1.600 1.580 1.610 1,852,000 2,960,540 1.5986 1.151 1.151 1.158 1.143 1.165 2,558,997 1.1569 1.27%
2019-05-14 0 1.570 1.530 1.570 1.520 1.570 2,202,000 3,386,020 1.5377 1.136 1.107 1.136 1.100 1.136 3,042,609 1.1129 0.64%
2019-05-10 0 1.560 1.540 1.560 1.520 1.570 1,565,250 2,416,822 1.5440 1.129 1.115 1.129 1.100 1.136 2,162,781 1.1175 1.96%
2019-05-09 0 1.530 1.520 1.530 1.520 1.570 2,790,000 4,311,080 1.5452 1.107 1.100 1.107 1.100 1.136 3,855,077 1.1183 -2.55%
2019-05-08 0 1.570 1.560 1.570 1.540 1.590 3,574,000 5,624,240 1.5737 1.136 1.129 1.136 1.115 1.151 4,938,367 1.1389 0.64%
2019-05-07 0 1.560 1.550 1.570 1.540 1.570 1,468,000 2,288,180 1.5587 1.129 1.122 1.136 1.115 1.136 2,028,406 1.1281 0.65%
2019-05-06 0 1.550 1.540 1.550 1.540 1.590 4,550,000 7,113,080 1.5633 1.122 1.115 1.122 1.115 1.151 6,286,953 1.1314 -4.32%
2019-05-03 0 1.620 1.610 1.620 1.590 1.620 1,574,000 2,531,840 1.6085 1.172 1.165 1.172 1.151 1.172 2,174,871 1.1641 0.62%
2019-05-02 0 1.610 1.600 1.610 1.550 1.610 3,438,500 5,441,380 1.5825 1.165 1.158 1.165 1.122 1.165 4,751,140 1.1453 2.55%
2019-04-30 0 1.570 1.560 1.570 1.550 1.580 836,000 1,307,560 1.5641 1.136 1.129 1.136 1.122 1.143 1,155,141 1.1319 -0.63%
2019-04-29 0 1.580 1.570 1.580 1.550 1.590 1,912,000 2,999,900 1.5690 1.143 1.136 1.143 1.122 1.151 2,641,902 1.1355 -1.25%
2019-04-26 0 1.600 1.590 1.600 1.570 1.600 2,290,792 3,636,835 1.5876 1.158 1.151 1.158 1.136 1.158 3,165,297 1.1490 0.63%
2019-04-25 0 1.590 1.580 1.590 1.570 1.620 5,322,000 8,470,860 1.5917 1.151 1.143 1.151 1.136 1.172 7,353,662 1.1519 -0.62%
2019-04-24 0 1.600 1.590 1.600 1.560 1.620 4,193,516 6,666,675 1.5898 1.158 1.151 1.158 1.129 1.172 5,794,382 1.1505 -1.23%
2019-04-23 0 1.620 1.610 1.620 1.590 1.650 7,834,305 12,698,376 1.6209 1.172 1.165 1.172 1.151 1.194 10,825,034 1.1731 -3.57%
2019-04-18 0 1.680 1.670 1.680 1.670 1.700 1,562,000 2,625,960 1.6812 1.216 1.209 1.216 1.209 1.230 2,158,290 1.2167 -1.18%
2019-04-17 0 1.700 1.690 1.700 1.690 1.710 1,770,000 3,009,260 1.7001 1.230 1.223 1.230 1.223 1.238 2,445,694 1.2304 -0.58%
2019-04-16 0 1.710 1.700 1.710 1.690 1.730 3,808,000 6,504,880 1.7082 1.238 1.230 1.238 1.223 1.252 5,261,696 1.2363 1.18%
2019-04-15 0 1.690 1.680 1.690 1.670 1.740 10,294,000 17,590,380 1.7088 1.223 1.216 1.223 1.209 1.259 14,223,712 1.2367 0.60%
2019-04-12 0 1.680 1.680 1.700 1.650 1.700 1,686,750 2,813,735 1.6681 1.216 1.216 1.230 1.194 1.230 2,330,663 1.2073 1.20%
2019-04-11 0 1.660 1.650 1.660 1.640 1.690 3,060,000 5,073,440 1.6580 1.201 1.194 1.201 1.187 1.223 4,228,148 1.1999 -1.19%
2019-04-10 0 1.680 1.670 1.680 1.660 1.690 3,757,000 6,292,050 1.6748 1.216 1.209 1.216 1.201 1.223 5,191,227 1.2121 -0.59%
2019-04-09 0 1.690 1.680 1.700 1.650 1.720 4,806,500 8,109,730 1.6872 1.223 1.216 1.230 1.194 1.245 6,641,371 1.2211 0.00%
2019-04-08 0 1.690 1.680 1.690 1.670 1.700 3,700,000 6,251,410 1.6896 1.223 1.216 1.223 1.209 1.230 5,112,467 1.2228 0.60%
2019-04-04 0 1.680 1.670 1.680 1.650 1.740 13,390,000 22,552,860 1.6843 1.216 1.209 1.216 1.194 1.259 18,501,604 1.2190 -2.33%
2019-04-03 0 1.720 1.710 1.720 1.700 1.730 3,322,500 5,692,060 1.7132 1.245 1.238 1.245 1.230 1.252 4,590,857 1.2399 -0.58%
2019-04-02 0 1.730 1.720 1.730 1.700 1.750 4,230,000 7,283,130 1.7218 1.252 1.245 1.252 1.230 1.267 5,844,793 1.2461 -0.57%
2019-04-01 0 1.740 1.730 1.740 1.690 1.750 16,741,250 28,777,555 1.7190 1.259 1.252 1.259 1.223 1.267 23,132,186 1.2440 4.19%
2019-03-29 0 1.670 1.660 1.670 1.620 1.680 7,769,630 12,866,055 1.6559 1.209 1.201 1.209 1.172 1.216 10,735,670 1.1984 3.09%
2019-03-28 0 1.620 1.620 1.630 1.610 1.660 5,569,500 9,090,090 1.6321 1.172 1.172 1.180 1.165 1.201 7,695,645 1.1812 -3.57%
2019-03-27 0 1.680 1.670 1.680 1.640 1.680 4,002,000 6,608,690 1.6513 1.216 1.209 1.216 1.187 1.216 5,529,755 1.1951 1.82%
2019-03-26 0 1.650 1.640 1.650 1.630 1.690 4,482,000 7,400,660 1.6512 1.194 1.187 1.194 1.180 1.223 6,192,994 1.1950 -0.60%
2019-03-25 0 1.660 1.650 1.660 1.650 1.680 4,346,000 7,232,800 1.6642 1.201 1.194 1.201 1.194 1.216 6,005,076 1.2044 -2.92%
2019-03-22 0 1.710 1.700 1.710 1.690 1.720 4,051,500 6,907,645 1.7050 1.238 1.230 1.238 1.223 1.245 5,598,151 1.2339 1.18%
2019-03-21 0 1.690 1.680 1.690 1.660 1.710 5,124,000 8,649,340 1.6880 1.223 1.216 1.223 1.201 1.238 7,080,076 1.2216 0.00%
2019-03-20 0 1.690 1.690 1.700 1.650 1.700 7,054,100 11,799,664 1.6727 1.223 1.223 1.230 1.194 1.230 9,746,988 1.2106 1.20%
2019-03-19 0 1.670 1.660 1.670 1.660 1.710 4,976,750 8,364,745 1.6808 1.209 1.201 1.209 1.201 1.238 6,876,614 1.2164 -1.18%
2019-03-18 0 1.690 1.670 1.690 1.620 1.700 11,266,500 18,764,265 1.6655 1.223 1.209 1.223 1.172 1.230 15,567,462 1.2054 4.97%
2019-03-15 0 1.610 1.610 1.620 1.520 1.630 12,956,000 20,509,060 1.5830 1.165 1.165 1.172 1.100 1.180 17,901,925 1.1456 5.23%
2019-03-14 0 1.530 1.520 1.530 1.510 1.630 8,686,000 13,527,880 1.5574 1.107 1.100 1.107 1.093 1.180 12,001,862 1.1271 -3.77%
2019-03-13 0 1.590 1.580 1.590 1.520 1.610 11,726,000 18,546,180 1.5816 1.151 1.143 1.151 1.100 1.165 16,202,375 1.1447 3.25%
2019-03-12 0 1.540 1.520 1.540 1.480 1.540 5,774,500 8,712,570 1.5088 1.115 1.100 1.115 1.071 1.115 7,978,903 1.0920 3.36%
2019-03-11 0 1.490 1.480 1.490 1.450 1.500 3,514,000 5,197,380 1.4790 1.078 1.071 1.078 1.049 1.086 4,855,462 1.0704 0.68%
2019-03-08 0 1.480 1.470 1.480 1.450 1.500 5,100,000 7,511,960 1.4729 1.071 1.064 1.071 1.049 1.086 7,046,914 1.0660 -1.33%
2019-03-07 0 1.500 1.500 1.510 1.440 1.520 13,478,000 19,859,620 1.4735 1.086 1.086 1.093 1.042 1.100 18,623,198 1.0664 0.67%
2019-03-06 0 1.490 1.480 1.490 1.480 1.520 7,314,000 10,946,780 1.4967 1.078 1.071 1.078 1.071 1.100 10,106,104 1.0832 -2.61%
2019-03-05 0 1.530 1.510 1.530 1.500 1.530 6,954,000 10,559,500 1.5185 1.107 1.093 1.107 1.086 1.107 9,608,675 1.0990 0.66%
2019-03-04 0 1.520 1.510 1.520 1.470 1.560 13,588,000 20,672,920 1.5214 1.100 1.093 1.100 1.064 1.129 18,775,190 1.1011 3.40%
2019-03-01 0 1.470 1.460 1.470 1.440 1.480 4,924,500 7,169,410 1.4559 1.064 1.057 1.064 1.042 1.071 6,804,417 1.0536 -0.68%
2019-02-28 0 1.480 1.480 1.490 1.430 1.550 19,535,630 29,230,713 1.4963 1.071 1.071 1.078 1.035 1.122 26,993,315 1.0829 2.07%
2019-02-27 0 1.450 1.430 1.450 1.340 1.490 25,259,000 35,883,915 1.4206 1.049 1.035 1.049 0.970 1.078 34,901,569 1.0281 7.41%
2019-02-26 0 1.350 1.330 1.340 1.340 1.360 3,212,000 4,327,920 1.3474 0.977 0.963 0.970 0.970 0.984 4,438,174 0.9752 -0.74%
2019-02-25 0 1.360 1.350 1.360 1.320 1.370 6,428,000 8,620,820 1.3411 0.984 0.977 0.984 0.955 0.991 8,881,875 0.9706 2.26%
2019-02-22 0 1.330 1.320 1.330 1.310 1.340 1,998,000 2,650,400 1.3265 0.963 0.955 0.963 0.948 0.970 2,760,732 0.9600 0.00%
2019-02-21 0 1.330 1.320 1.330 1.310 1.340 2,188,000 2,898,180 1.3246 0.963 0.955 0.963 0.948 0.970 3,023,264 0.9586 0.76%
2019-02-20 0 1.320 1.310 1.320 1.310 1.350 2,477,500 3,283,605 1.3254 0.955 0.948 0.955 0.948 0.977 3,423,280 0.9592 -0.75%
2019-02-19 0 1.330 1.310 1.330 1.310 1.350 1,704,000 2,260,560 1.3266 0.963 0.948 0.963 0.948 0.977 2,354,498 0.9601 0.76%
2019-02-18 0 1.320 1.310 1.320 1.310 1.320 2,372,500 3,123,580 1.3166 0.955 0.948 0.955 0.948 0.955 3,278,197 0.9528 1.54%
2019-02-15 0 1.300 1.290 1.300 1.280 1.310 4,716,000 6,101,260 1.2937 0.941 0.934 0.941 0.926 0.948 6,516,323 0.9363 -0.76%
2019-02-14 0 1.310 1.310 1.320 1.310 1.330 1,122,101 1,476,006 1.3154 0.948 0.948 0.955 0.948 0.963 1,550,461 0.9520 -1.50%
2019-02-13 0 1.330 1.320 1.330 1.310 1.330 2,582,500 3,417,305 1.3233 0.963 0.955 0.963 0.948 0.963 3,568,364 0.9577 0.76%
2019-02-12 0 1.320 1.310 1.320 1.300 1.330 2,597,250 3,411,275 1.3134 0.955 0.948 0.955 0.941 0.963 3,588,745 0.9505 -1.49%
2019-02-11 0 1.340 1.330 1.340 1.320 1.350 1,508,000 2,011,920 1.3342 0.970 0.963 0.970 0.955 0.977 2,083,676 0.9656 0.00%
2019-02-08 0 1.340 1.330 1.340 1.320 1.340 1,054,000 1,401,800 1.3300 0.970 0.963 0.970 0.955 0.970 1,456,362 0.9625 -0.74%
2019-02-04 0 1.350 1.320 1.350 1.320 1.350 84,000 112,440 1.3386 0.977 0.955 0.977 0.955 0.977 116,067 0.9688 1.50%
2019-02-01 0 1.330 1.310 1.330 1.320 1.330 638,000 843,260 1.3217 0.963 0.948 0.963 0.955 0.963 881,555 0.9566 0.76%
2019-01-31 0 1.320 1.310 1.320 1.310 1.340 2,116,000 2,803,560 1.3249 0.955 0.948 0.955 0.948 0.970 2,923,778 0.9589 0.00%
2019-01-30 0 1.320 1.310 1.320 1.310 1.330 2,472,000 3,254,480 1.3165 0.955 0.948 0.955 0.948 0.963 3,415,681 0.9528 0.00%
2019-01-29 0 1.320 1.310 1.320 1.310 1.350 652,000 857,460 1.3151 0.955 0.948 0.955 0.948 0.977 900,900 0.9518 0.00%
2019-01-28 0 1.320 1.310 1.330 1.310 1.350 3,460,000 4,579,620 1.3236 0.955 0.948 0.963 0.948 0.977 4,780,848 0.9579 -1.49%
2019-01-25 0 1.340 1.330 1.340 1.330 1.360 1,786,000 2,400,660 1.3442 0.970 0.963 0.970 0.963 0.984 2,467,802 0.9728 0.00%
2019-01-24 0 1.340 1.330 1.340 1.290 1.380 5,602,000 7,411,160 1.3229 0.970 0.963 0.970 0.934 0.999 7,740,551 0.9574 3.88%
2019-01-23 0 1.290 1.280 1.290 1.280 1.300 3,939,500 5,089,070 1.2918 0.934 0.926 0.934 0.926 0.941 5,443,396 0.9349 0.00%
2019-01-22 0 1.290 1.280 1.290 1.270 1.290 1,434,000 1,844,100 1.2860 0.934 0.926 0.934 0.919 0.934 1,981,426 0.9307 0.78%
2019-01-21 0 1.280 1.280 1.290 1.280 1.290 862,000 1,109,600 1.2872 0.926 0.926 0.934 0.926 0.934 1,191,067 0.9316 -0.78%
2019-01-18 0 1.290 1.280 1.290 1.260 1.290 1,032,500 1,314,715 1.2733 0.934 0.926 0.934 0.912 0.934 1,426,655 0.9215 1.57%
2019-01-17 0 1.270 1.260 1.270 1.250 1.310 2,698,000 3,463,400 1.2837 0.919 0.912 0.919 0.905 0.948 3,727,956 0.9290 -2.31%
2019-01-16 0 1.300 1.300 1.310 1.290 1.320 1,524,000 1,983,460 1.3015 0.941 0.941 0.948 0.934 0.955 2,105,784 0.9419 0.78%
2019-01-15 0 1.290 1.280 1.290 1.280 1.300 944,000 1,215,840 1.2880 0.934 0.926 0.934 0.926 0.941 1,304,370 0.9321 0.00%
2019-01-14 0 1.290 1.270 1.290 1.270 1.290 645,000 826,840 1.2819 0.934 0.919 0.934 0.919 0.934 891,227 0.9278 -0.77%
2019-01-11 0 1.300 1.290 1.300 1.280 1.340 944,000 1,223,520 1.2961 0.941 0.934 0.941 0.926 0.970 1,304,370 0.9380 0.00%
2019-01-10 0 1.300 1.280 1.300 1.290 1.310 590,000 765,780 1.2979 0.941 0.926 0.941 0.934 0.948 815,231 0.9393 0.00%
2019-01-09 0 1.300 1.290 1.300 1.270 1.300 1,286,000 1,661,300 1.2918 0.941 0.934 0.941 0.919 0.941 1,776,928 0.9349 2.36%
2019-01-08 0 1.270 1.270 1.280 1.250 1.300 1,130,000 1,431,740 1.2670 0.919 0.919 0.926 0.905 0.941 1,561,375 0.9170 0.79%
2019-01-07 0 1.260 1.250 1.260 1.240 1.270 466,000 583,600 1.2524 0.912 0.905 0.912 0.897 0.919 643,894 0.9064 0.80%
2019-01-04 0 1.250 1.250 1.260 1.230 1.270 566,000 707,200 1.2495 0.905 0.905 0.912 0.890 0.919 782,069 0.9043 0.00%
2019-01-03 0 1.250 1.240 1.260 1.220 1.250 1,036,000 1,278,500 1.2341 0.905 0.897 0.912 0.883 0.905 1,431,491 0.8931 0.81%
2019-01-02 0 1.240 1.230 1.240 1.230 1.260 630,000 781,320 1.2402 0.897 0.890 0.897 0.890 0.912 870,501 0.8976 -2.36%
2018-12-31 0 1.270 1.260 1.270 1.240 1.270 714,000 897,020 1.2563 0.919 0.912 0.919 0.897 0.919 986,568 0.9092 0.79%
2018-12-28 0 1.260 1.250 1.260 1.230 1.260 284,000 353,000 1.2430 0.912 0.905 0.912 0.890 0.912 392,416 0.8996 -0.79%
2018-12-27 0 1.270 1.260 1.270 1.250 1.290 442,000 558,760 1.2642 0.919 0.912 0.919 0.905 0.934 610,733 0.9149 0.00%
2018-12-24 0 1.270 1.270 1.280 1.260 1.270 1,218,000 1,554,620 1.2764 0.919 0.919 0.926 0.912 0.919 1,682,969 0.9237 -0.78%
2018-12-21 0 1.280 1.280 1.290 1.280 1.300 1,250,000 1,608,840 1.2871 0.926 0.926 0.934 0.926 0.941 1,727,185 0.9315 -2.29%
2018-12-20 0 1.310 1.300 1.310 1.300 1.320 1,296,000 1,697,860 1.3101 0.948 0.941 0.948 0.941 0.955 1,790,745 0.9481 -1.50%
2018-12-19 0 1.330 1.320 1.330 1.320 1.330 460,000 609,520 1.3250 0.963 0.955 0.963 0.955 0.963 635,604 0.9590 1.53%
2018-12-18 0 1.310 1.300 1.310 1.310 1.340 1,128,250 1,489,005 1.3197 0.948 0.941 0.948 0.948 0.970 1,558,957 0.9551 -2.24%
2018-12-17 0 1.340 1.330 1.340 1.340 1.350 1,018,000 1,364,160 1.3400 0.970 0.963 0.970 0.970 0.977 1,406,619 0.9698 -0.74%
2018-12-14 0 1.350 1.340 1.350 1.330 1.350 630,000 841,520 1.3357 0.977 0.970 0.977 0.963 0.977 870,501 0.9667 -0.74%
2018-12-13 0 1.360 1.350 1.360 1.340 1.370 1,830,000 2,474,800 1.3523 0.984 0.977 0.984 0.970 0.991 2,528,599 0.9787 0.74%
2018-12-12 0 1.350 1.340 1.350 1.330 1.370 2,417,000 3,250,330 1.3448 0.977 0.970 0.977 0.963 0.991 3,339,685 0.9732 -1.46%
2018-12-11 0 1.370 1.360 1.370 1.310 1.400 5,060,000 6,884,640 1.3606 0.991 0.984 0.991 0.948 1.013 6,991,644 0.9847 3.79%
2018-12-10 0 1.320 1.310 1.320 1.300 1.320 353,000 461,690 1.3079 0.955 0.948 0.955 0.941 0.955 487,757 0.9466 -0.75%
2018-12-07 0 1.330 1.320 1.330 1.300 1.370 1,812,000 2,411,160 1.3307 0.963 0.955 0.963 0.941 0.991 2,503,727 0.9630 0.00%
2018-12-06 0 1.330 1.310 1.330 1.310 1.340 1,171,000 1,544,520 1.3190 0.963 0.948 0.963 0.948 0.970 1,618,027 0.9546 -0.75%
2018-12-05 0 1.340 1.330 1.340 1.330 1.360 1,190,000 1,600,020 1.3446 0.970 0.963 0.970 0.963 0.984 1,644,280 0.9731 -1.47%
2018-12-04 0 1.360 1.350 1.360 1.340 1.360 3,866,000 5,196,660 1.3442 0.984 0.977 0.984 0.970 0.984 5,341,837 0.9728 0.74%
2018-12-03 0 1.350 1.340 1.350 1.330 1.370 2,483,000 3,350,430 1.3493 0.977 0.970 0.977 0.963 0.991 3,430,880 0.9766 0.75%
2018-11-30 0 1.340 1.330 1.340 1.310 1.340 1,609,000 2,142,270 1.3314 0.970 0.963 0.970 0.948 0.970 2,223,232 0.9636 0.75%
2018-11-29 0 1.330 1.320 1.330 1.310 1.340 1,424,500 1,885,020 1.3233 0.963 0.955 0.963 0.948 0.970 1,968,300 0.9577 -0.75%
2018-11-28 0 1.340 1.320 1.340 1.300 1.340 1,226,000 1,613,300 1.3159 0.970 0.955 0.970 0.941 0.970 1,694,023 0.9523 3.08%
2018-11-27 0 1.300 1.300 1.310 1.290 1.330 1,258,000 1,636,660 1.3010 0.941 0.941 0.948 0.934 0.963 1,738,239 0.9416 -2.26%
2018-11-26 0 1.330 1.320 1.330 1.320 1.340 416,000 550,260 1.3227 0.963 0.955 0.963 0.955 0.970 574,807 0.9573 0.76%
2018-11-23 0 1.320 1.310 1.320 1.310 1.330 398,000 524,100 1.3168 0.955 0.948 0.955 0.948 0.963 549,936 0.9530 -1.49%
2018-11-22 0 1.340 1.330 1.340 1.330 1.350 1,226,716 1,639,850 1.3368 0.970 0.963 0.970 0.963 0.977 1,695,012 0.9675 -0.74%
2018-11-21 0 1.350 1.340 1.350 1.320 1.360 2,394,000 3,206,180 1.3393 0.977 0.970 0.977 0.955 0.984 3,307,904 0.9692 0.00%
2018-11-20 0 1.350 1.340 1.350 1.330 1.360 2,416,716 3,253,779 1.3464 0.977 0.970 0.977 0.963 0.984 3,339,292 0.9744 -2.17%
2018-11-19 0 1.380 1.370 1.380 1.360 1.410 4,554,000 6,325,000 1.3889 0.999 0.991 0.999 0.984 1.020 6,292,480 1.0052 0.73%
2018-11-16 0 1.370 1.360 1.370 1.340 1.380 2,486,000 3,374,020 1.3572 0.991 0.984 0.991 0.970 0.999 3,435,025 0.9822 -0.72%
2018-11-15 0 1.380 1.370 1.380 1.330 1.380 5,101,125 6,934,227 1.3594 0.999 0.991 0.999 0.963 0.999 7,048,469 0.9838 3.76%
2018-11-14 0 1.330 1.320 1.330 1.310 1.330 1,090,000 1,437,440 1.3188 0.963 0.955 0.963 0.948 0.963 1,506,105 0.9544 1.53%
2018-11-13 0 1.310 1.310 1.320 1.270 1.320 2,982,000 3,857,000 1.2934 0.948 0.948 0.955 0.919 0.955 4,120,372 0.9361 -0.76%
2018-11-12 0 1.320 1.310 1.320 1.290 1.320 1,970,000 2,565,440 1.3023 0.955 0.948 0.955 0.934 0.955 2,722,043 0.9425 2.33%
2018-11-09 0 1.290 1.280 1.290 1.270 1.330 1,156,000 1,491,860 1.2905 0.934 0.926 0.934 0.919 0.963 1,597,301 0.9340 -0.77%
2018-11-08 0 1.300 1.290 1.300 1.270 1.300 2,450,000 3,162,760 1.2909 0.941 0.934 0.941 0.919 0.941 3,385,282 0.9343 1.56%
2018-11-07 0 1.280 1.270 1.280 1.240 1.280 3,892,000 4,912,600 1.2622 0.926 0.919 0.926 0.897 0.926 5,377,763 0.9135 2.40%
2018-11-06 0 1.250 1.240 1.250 1.200 1.250 2,837,500 3,495,090 1.2317 0.905 0.897 0.905 0.868 0.905 3,920,710 0.8914 2.46%
2018-11-05 0 1.220 1.190 1.220 1.150 1.220 5,394,000 6,357,680 1.1787 0.883 0.861 0.883 0.832 0.883 7,453,148 0.8530 0.00%
2018-11-02 0 1.220 1.210 1.220 1.180 1.230 5,762,000 6,954,260 1.2069 0.883 0.876 0.883 0.854 0.890 7,961,631 0.8735 3.39%
2018-11-01 0 1.180 1.180 1.190 1.170 1.190 2,870,000 3,390,270 1.1813 0.854 0.854 0.861 0.847 0.861 3,965,616 0.8549 0.85%
2018-10-31 0 1.170 1.170 1.180 1.150 1.180 612,500 712,885 1.1639 0.847 0.847 0.854 0.832 0.854 846,321 0.8423 1.74%
2018-10-30 0 1.150 1.150 1.160 1.130 1.160 554,000 634,920 1.1461 0.832 0.832 0.840 0.818 0.840 765,488 0.8294 0.00%
2018-10-29 0 1.150 1.150 1.160 1.150 1.210 906,750 1,061,222 1.1704 0.832 0.832 0.840 0.832 0.876 1,252,900 0.8470 -3.36%
2018-10-26 0 1.190 1.180 1.190 1.160 1.200 2,079,000 2,457,980 1.1823 0.861 0.854 0.861 0.840 0.868 2,872,654 0.8556 3.48%
2018-10-25 0 1.150 1.150 1.160 1.130 1.160 1,176,000 1,346,780 1.1452 0.832 0.832 0.840 0.818 0.840 1,624,935 0.8288 -2.54%
2018-10-24 0 1.180 1.180 1.190 1.170 1.190 442,000 521,300 1.1794 0.854 0.854 0.861 0.847 0.861 610,733 0.8536 0.00%
2018-10-23 0 1.180 1.170 1.180 1.170 1.200 651,500 774,780 1.1892 0.854 0.847 0.854 0.847 0.868 900,209 0.8607 -1.67%
2018-10-22 0 1.200 1.200 1.210 1.190 1.240 1,646,000 1,980,560 1.2033 0.868 0.868 0.876 0.861 0.897 2,274,357 0.8708 0.84%
2018-10-19 0 1.190 1.160 1.190 1.130 1.190 5,920,500 6,951,240 1.1741 0.861 0.840 0.861 0.818 0.861 8,180,638 0.8497 3.48%
2018-10-18 0 1.150 1.140 1.150 1.130 1.170 954,000 1,093,020 1.1457 0.832 0.825 0.832 0.818 0.847 1,318,187 0.8292 0.00%
2018-10-16 0 1.150 1.140 1.150 1.140 1.180 838,000 967,860 1.1550 0.832 0.825 0.832 0.825 0.854 1,157,905 0.8359 -0.86%
2018-10-15 0 1.160 1.160 1.170 1.150 1.190 1,248,500 1,455,070 1.1655 0.840 0.840 0.847 0.832 0.861 1,725,112 0.8435 -1.69%
2018-10-12 0 1.180 1.180 1.190 1.160 1.200 2,920,500 3,442,730 1.1788 0.854 0.854 0.861 0.840 0.868 4,035,395 0.8531 -1.67%
2018-10-11 0 1.200 1.190 1.200 1.180 1.230 4,728,000 5,690,280 1.2035 0.868 0.861 0.868 0.854 0.890 6,532,904 0.8710 -4.00%
2018-10-10 0 1.250 1.240 1.250 1.240 1.260 1,336,012 1,666,154 1.2471 0.905 0.897 0.905 0.897 0.912 1,846,032 0.9026 0.00%
2018-10-09 0 1.250 1.250 1.270 1.250 1.270 815,748 1,027,132 1.2591 0.905 0.905 0.919 0.905 0.919 1,127,158 0.9113 -1.57%
2018-10-08 0 1.270 1.250 1.270 1.240 1.270 2,436,000 3,062,020 1.2570 0.919 0.905 0.919 0.897 0.919 3,365,938 0.9097 -1.55%
2018-10-05 0 1.290 1.280 1.290 1.270 1.300 782,000 1,000,660 1.2796 0.934 0.926 0.934 0.919 0.941 1,080,527 0.9261 -0.77%
2018-10-04 0 1.300 1.290 1.300 1.280 1.300 1,456,000 1,869,580 1.2841 0.941 0.934 0.941 0.926 0.941 2,011,825 0.9293 -0.76%
2018-10-03 0 1.310 1.300 1.310 1.290 1.320 489,000 639,210 1.3072 0.948 0.941 0.948 0.934 0.955 675,675 0.9460 0.00%
2018-10-02 0 1.310 1.300 1.310 1.290 1.320 4,572,897 5,953,579 1.3019 0.948 0.941 0.948 0.934 0.955 6,318,591 0.9422 0.00%
2018-09-28 0 1.310 1.310 1.320 1.310 1.340 1,175,000 1,554,010 1.3226 0.948 0.948 0.955 0.948 0.970 1,623,554 0.9572 -0.76%
2018-09-27 0 1.320 1.310 1.330 1.310 1.330 720,000 949,220 1.3184 0.955 0.948 0.963 0.948 0.963 994,858 0.9541 -1.49%
2018-09-26 0 1.340 1.330 1.340 1.310 1.350 1,533,000 2,041,220 1.3315 0.970 0.963 0.970 0.948 0.977 2,118,219 0.9636 2.29%
2018-09-24 0 1.310 1.310 1.320 1.310 1.350 1,118,000 1,480,060 1.3238 0.948 0.948 0.955 0.948 0.977 1,544,794 0.9581 -2.96%
2018-09-21 0 1.350 1.350 1.360 1.330 1.370 2,032,000 2,739,360 1.3481 0.977 0.977 0.984 0.963 0.991 2,807,712 0.9757 1.50%
2018-09-20 0 1.330 1.330 1.340 1.320 1.340 1,522,000 2,023,940 1.3298 0.963 0.963 0.970 0.955 0.970 2,103,020 0.9624 0.76%
2018-09-19 0 1.320 1.320 1.330 1.300 1.340 1,534,000 2,027,600 1.3218 0.955 0.955 0.963 0.941 0.970 2,119,601 0.9566 1.54%
2018-09-18 0 1.300 1.300 1.320 1.290 1.350 3,844,000 5,032,820 1.3093 0.941 0.941 0.955 0.934 0.977 5,311,439 0.9475 -0.76%
2018-09-17 0 1.310 1.300 1.310 1.290 1.320 872,000 1,134,520 1.3011 0.948 0.941 0.948 0.934 0.955 1,204,884 0.9416 -0.76%
2018-09-14 0 1.320 1.320 1.330 1.320 1.340 604,000 801,260 1.3266 0.955 0.955 0.963 0.955 0.970 834,576 0.9601 -0.75%
2018-09-13 0 1.330 1.330 1.340 1.300 1.330 3,790,500 4,986,900 1.3156 0.963 0.963 0.970 0.941 0.963 5,237,515 0.9521 2.31%
2018-09-12 0 1.300 1.290 1.300 1.290 1.330 1,018,500 1,323,895 1.2998 0.941 0.934 0.941 0.934 0.963 1,407,310 0.9407 0.00%
2018-09-11 0 1.300 1.300 1.310 1.300 1.330 802,000 1,052,760 1.3127 0.941 0.941 0.948 0.941 0.963 1,108,162 0.9500 -0.76%
2018-09-10 0 1.310 1.310 1.320 1.300 1.340 2,416,000 3,169,380 1.3118 0.948 0.948 0.955 0.941 0.970 3,338,303 0.9494 -1.50%
2018-09-07 0 1.330 1.330 1.340 1.320 1.350 1,446,000 1,929,480 1.3344 0.963 0.963 0.970 0.955 0.977 1,998,007 0.9657 0.00%
2018-09-06 0 1.330 1.330 1.340 1.330 1.360 1,436,000 1,924,660 1.3403 0.963 0.963 0.970 0.963 0.984 1,984,190 0.9700 -1.48%
2018-09-05 0 1.350 1.350 1.360 1.340 1.380 1,676,000 2,270,480 1.3547 0.977 0.977 0.984 0.970 0.999 2,315,809 0.9804 -1.46%
2018-09-04 0 1.370 1.370 1.380 1.350 1.380 922,000 1,257,480 1.3639 0.991 0.991 0.999 0.977 0.999 1,273,972 0.9871 0.74%
2018-09-03 0 1.360 1.350 1.360 1.350 1.380 1,716,000 2,336,180 1.3614 0.984 0.977 0.984 0.977 0.999 2,371,079 0.9853 -1.45%
2018-08-31 0 1.380 1.370 1.380 1.380 1.400 2,174,000 3,017,940 1.3882 0.999 0.991 0.999 0.999 1.013 3,003,920 1.0047 -2.13%
2018-08-30 0 1.410 1.400 1.410 1.400 1.440 1,900,500 2,669,400 1.4046 1.020 1.013 1.020 1.013 1.042 2,626,012 1.0165 -0.70%
2018-08-29 0 1.420 1.410 1.420 1.400 1.420 1,806,000 2,545,220 1.4093 1.028 1.020 1.028 1.013 1.028 2,495,437 1.0199 -1.39%
2018-08-28 0 1.440 1.430 1.440 1.430 1.440 4,972,900 7,115,036 1.4308 1.042 1.035 1.042 1.035 1.042 6,871,294 1.0355 0.70%
2018-08-27 0 1.430 1.420 1.430 1.410 1.440 4,830,000 6,881,920 1.4248 1.035 1.028 1.035 1.020 1.042 6,673,842 1.0312 0.70%
2018-08-24 0 1.420 1.410 1.420 1.400 1.420 1,750,000 2,467,220 1.4098 1.028 1.020 1.028 1.013 1.028 2,418,059 1.0203 0.00%
2018-08-23 0 1.420 1.420 1.430 1.400 1.450 3,616,500 5,109,939 1.4130 1.028 1.028 1.035 1.013 1.049 4,997,091 1.0226 0.00%
2018-08-22 0 1.420 1.410 1.420 1.400 1.420 3,138,000 4,432,440 1.4125 1.028 1.020 1.028 1.013 1.028 4,335,925 1.0223 0.00%
2018-08-21 0 1.420 1.420 1.440 1.360 1.450 3,890,000 5,445,660 1.3999 1.028 1.028 1.042 0.984 1.049 5,374,999 1.0131 3.65%
2018-08-20 0 1.370 1.360 1.370 1.350 1.370 492,000 669,000 1.3598 0.991 0.984 0.991 0.977 0.991 679,820 0.9841 1.48%
2018-08-17 0 1.350 1.350 1.370 1.350 1.370 1,204,000 1,632,120 1.3556 0.977 0.977 0.991 0.977 0.991 1,663,624 0.9811 0.00%
2018-08-16 0 1.350 1.340 1.350 1.340 1.380 4,694,000 6,368,920 1.3568 0.977 0.970 0.977 0.970 0.999 6,485,924 0.9820 0.00%
2018-08-15 0 1.350 1.350 1.360 1.350 1.390 3,558,000 4,849,660 1.3630 0.977 0.977 0.984 0.977 1.006 4,916,259 0.9865 -2.17%
2018-08-14 0 1.380 1.370 1.380 1.360 1.380 2,520,000 3,458,500 1.3724 0.999 0.991 0.999 0.984 0.999 3,482,005 0.9932 -0.72%
2018-08-13 0 1.390 1.370 1.390 1.360 1.390 1,786,000 2,458,600 1.3766 1.006 0.991 1.006 0.984 1.006 2,467,802 0.9963 -1.42%
2018-08-10 0 1.410 1.400 1.410 1.400 1.430 2,804,000 3,948,640 1.4082 1.020 1.013 1.020 1.013 1.035 3,874,421 1.0192 0.71%
2018-08-09 0 1.400 1.400 1.410 1.380 1.420 2,942,000 4,123,800 1.4017 1.013 1.013 1.020 0.999 1.028 4,065,102 1.0144 1.45%
2018-08-08 0 1.380 1.380 1.390 1.370 1.400 1,598,500 2,212,990 1.3844 0.999 0.999 1.006 0.991 1.013 2,208,724 1.0019 -0.72%
2018-08-07 0 1.390 1.370 1.390 1.360 1.400 1,498,000 2,061,460 1.3761 1.006 0.991 1.006 0.984 1.013 2,069,858 0.9959 2.21%
2018-08-06 0 1.360 1.350 1.370 1.350 1.390 3,777,250 5,177,895 1.3708 0.984 0.977 0.991 0.977 1.006 5,219,207 0.9921 -1.45%
2018-08-03 0 1.380 1.370 1.380 1.350 1.400 4,274,000 5,857,680 1.3705 0.999 0.991 0.999 0.977 1.013 5,905,590 0.9919 0.00%
2018-08-02 0 1.380 1.380 1.390 1.370 1.420 3,022,000 4,199,600 1.3897 0.999 0.999 1.006 0.991 1.028 4,175,642 1.0057 -2.13%
2018-08-01 0 1.410 1.400 1.410 1.400 1.420 3,127,250 4,401,677 1.4075 1.020 1.013 1.020 1.013 1.028 4,321,071 1.0187 -0.70%
2018-07-31 0 1.420 1.400 1.420 1.380 1.420 3,166,000 4,433,580 1.4004 1.028 1.013 1.028 0.999 1.028 4,374,614 1.0135 0.71%
2018-07-30 0 1.410 1.400 1.410 1.390 1.410 2,312,000 3,235,680 1.3995 1.020 1.013 1.020 1.006 1.020 3,194,601 1.0129 0.00%
2018-07-27 0 1.410 1.400 1.410 1.400 1.430 3,794,000 5,333,400 1.4057 1.020 1.013 1.020 1.013 1.035 5,242,351 1.0174 -1.40%
2018-07-26 0 1.430 1.420 1.430 1.390 1.430 12,068,000 16,949,240 1.4045 1.035 1.028 1.035 1.006 1.035 16,674,933 1.0165 2.14%
2018-07-25 0 1.400 1.390 1.400 1.390 1.420 5,160,000 7,204,400 1.3962 1.013 1.006 1.013 1.006 1.028 7,129,819 1.0105 0.00%
2018-07-24 0 1.400 1.390 1.400 1.370 1.410 3,526,000 4,914,580 1.3938 1.013 1.006 1.013 0.991 1.020 4,872,043 1.0087 1.45%
2018-07-23 0 1.380 1.370 1.380 1.340 1.380 4,178,000 5,699,160 1.3641 0.999 0.991 0.999 0.970 0.999 5,772,943 0.9872 2.99%
2018-07-20 0 1.340 1.340 1.350 1.290 1.350 5,534,500 7,285,940 1.3165 0.970 0.970 0.977 0.934 0.977 7,647,283 0.9527 -0.74%
2018-07-19 0 1.350 1.350 1.360 1.340 1.390 3,230,000 4,374,100 1.3542 0.977 0.977 0.984 0.970 1.006 4,463,046 0.9801 0.00%
2018-07-18 0 1.350 1.350 1.360 1.340 1.390 2,292,000 3,117,260 1.3601 0.977 0.977 0.984 0.970 1.006 3,166,966 0.9843 0.75%
2018-07-17 0 1.340 1.330 1.340 1.320 1.340 1,936,000 2,564,910 1.3249 0.970 0.963 0.970 0.955 0.970 2,675,064 0.9588 -0.74%
2018-07-16 0 1.350 1.340 1.350 1.330 1.360 1,756,000 2,354,940 1.3411 0.977 0.970 0.977 0.963 0.984 2,426,349 0.9706 0.00%
2018-07-13 0 1.350 1.340 1.350 1.330 1.360 2,168,000 2,915,620 1.3448 0.977 0.970 0.977 0.963 0.984 2,995,629 0.9733 0.75%
2018-07-12 0 1.340 1.330 1.340 1.330 1.360 1,666,500 2,233,380 1.3402 0.970 0.963 0.970 0.963 0.984 2,302,683 0.9699 0.00%
2018-07-11 0 1.340 1.340 1.350 1.330 1.350 2,150,000 2,878,000 1.3386 0.970 0.970 0.977 0.963 0.977 2,970,758 0.9688 -2.90%
2018-07-10 0 1.380 1.370 1.380 1.350 1.400 3,043,000 4,159,540 1.3669 0.999 0.991 0.999 0.977 1.013 4,204,659 0.9893 -1.43%
2018-07-09 0 1.400 1.390 1.400 1.380 1.410 2,729,500 3,803,475 1.3935 1.013 1.006 1.013 0.999 1.020 3,771,481 1.0085 2.19%
2018-07-06 0 1.370 1.360 1.370 1.340 1.380 2,729,000 3,706,860 1.3583 0.991 0.984 0.991 0.970 0.999 3,770,790 0.9830 1.48%
2018-07-05 0 1.350 1.350 1.360 1.350 1.390 3,341,000 4,548,000 1.3613 0.977 0.977 0.984 0.977 1.006 4,616,420 0.9852 -1.46%
2018-07-04 0 1.370 1.360 1.370 1.360 1.420 3,488,000 4,802,380 1.3768 0.991 0.984 0.991 0.984 1.028 4,819,537 0.9964 -4.20%
2018-07-03 0 1.430 1.420 1.430 1.360 1.430 3,430,000 4,774,820 1.3921 1.035 1.028 1.035 0.984 1.035 4,739,395 1.0075 -0.69%
2018-06-29 0 1.440 1.420 1.440 1.380 1.440 4,398,000 6,236,250 1.4180 1.042 1.028 1.042 0.999 1.042 6,076,927 1.0262 4.35%
2018-06-28 0 1.380 1.380 1.390 1.360 1.410 3,865,000 5,349,770 1.3842 0.999 0.999 1.006 0.984 1.020 5,340,455 1.0017 -2.13%
2018-06-27 0 1.410 1.400 1.410 1.400 1.500 7,772,000 11,242,540 1.4465 1.020 1.013 1.020 1.013 1.086 10,738,944 1.0469 -6.00%
2018-06-26 0 1.500 1.500 1.510 1.490 1.530 2,454,000 3,688,320 1.5030 1.086 1.086 1.093 1.078 1.107 3,390,809 1.0877 -1.96%
2018-06-25 0 1.530 1.520 1.530 1.520 1.590 4,788,000 7,363,900 1.5380 1.107 1.100 1.107 1.100 1.151 6,615,809 1.1131 -2.55%
2018-06-22 0 1.570 1.570 1.580 1.560 1.600 2,778,000 4,375,040 1.5749 1.136 1.136 1.143 1.129 1.158 3,838,496 1.1398 -2.48%
2018-06-21 0 1.610 1.610 1.620 1.600 1.670 4,236,000 6,849,160 1.6169 1.165 1.165 1.172 1.158 1.209 5,853,084 1.1702 -3.59%
2018-06-20 0 1.670 1.660 1.670 1.640 1.680 2,060,600 3,405,740 1.6528 1.209 1.201 1.209 1.187 1.216 2,847,230 1.1962 0.60%
2018-06-19 0 1.660 1.650 1.660 1.630 1.710 4,550,000 7,547,080 1.6587 1.201 1.194 1.201 1.180 1.238 6,286,953 1.2004 -4.05%
2018-06-15 0 1.730 1.730 1.740 1.670 1.730 4,016,000 6,879,200 1.7129 1.252 1.252 1.259 1.209 1.252 5,549,099 1.2397 2.98%
2018-06-14 0 1.680 1.680 1.690 1.680 1.700 1,402,000 2,360,400 1.6836 1.216 1.216 1.223 1.216 1.230 1,937,210 1.2185 -0.59%
2018-06-13 0 1.690 1.690 1.710 1.690 1.710 2,886,000 4,902,140 1.6986 1.223 1.223 1.238 1.223 1.238 3,987,724 1.2293 -1.74%
2018-06-12 0 1.720 1.710 1.720 1.700 1.730 2,396,000 4,100,640 1.7115 1.245 1.238 1.245 1.230 1.252 3,310,668 1.2386 -1.15%
2018-06-11 0 1.740 1.730 1.740 1.730 1.750 1,305,000 2,270,340 1.7397 1.259 1.252 1.259 1.252 1.267 1,803,181 1.2591 1.16%
2018-06-08 0 1.720 1.720 1.730 1.720 1.750 2,151,000 3,725,700 1.7321 1.245 1.245 1.252 1.245 1.267 2,972,140 1.2535 -1.15%
2018-06-07 0 1.740 1.730 1.740 1.720 1.750 5,174,000 8,983,540 1.7363 1.259 1.252 1.259 1.245 1.267 7,149,163 1.2566 1.16%
2018-06-06 0 1.720 1.720 1.730 1.710 1.730 2,106,000 3,624,566 1.7211 1.245 1.245 1.252 1.238 1.252 2,909,961 1.2456 -0.58%
2018-06-05 0 1.730 1.720 1.730 1.700 1.730 3,777,000 6,460,950 1.7106 1.252 1.245 1.252 1.230 1.252 5,218,862 1.2380 0.00%
2018-06-04 0 1.730 1.720 1.730 1.690 1.730 5,539,000 9,500,905 1.7153 1.252 1.245 1.252 1.223 1.252 7,653,501 1.2414 1.76%
2018-06-01 0 1.700 1.690 1.700 1.670 1.700 1,987,000 3,349,060 1.6855 1.230 1.223 1.230 1.209 1.230 2,745,533 1.2198 0.59%
2018-05-31 0 1.690 1.670 1.690 1.660 1.690 3,388,750 5,697,194 1.6812 1.223 1.209 1.223 1.201 1.223 4,682,398 1.2167 0.60%
2018-05-30 0 1.680 1.660 1.680 1.650 1.700 1,974,000 3,288,700 1.6660 1.216 1.201 1.216 1.194 1.230 2,727,570 1.2057 -1.18%
2018-05-29 0 1.700 1.690 1.700 1.670 1.710 4,233,000 7,176,920 1.6955 1.230 1.223 1.230 1.209 1.238 5,848,939 1.2270 0.59%
2018-05-28 0 1.690 1.680 1.690 1.650 1.690 3,874,500 6,474,140 1.6710 1.223 1.216 1.223 1.194 1.223 5,353,582 1.2093 1.26%
2018-05-25 0 1.710 1.700 1.710 1.660 1.710 3,282,000 5,527,600 1.6842 1.208 1.201 1.208 1.173 1.208 4,646,299 1.1897 3.01%
2018-05-24 0 1.660 1.660 1.670 1.650 1.680 5,232,000 8,685,980 1.6602 1.173 1.173 1.180 1.166 1.187 7,406,897 1.1727 -1.19%
2018-05-23 0 1.680 1.670 1.680 1.670 1.710 5,984,000 10,039,000 1.6776 1.187 1.180 1.187 1.180 1.208 8,471,497 1.1850 -0.59%
2018-05-21 0 1.690 1.690 1.700 1.690 1.730 6,736,000 11,539,740 1.7131 1.194 1.194 1.201 1.194 1.222 9,536,097 1.2101 -2.87%
2018-05-18 0 1.740 1.740 1.750 1.720 1.760 2,844,500 4,946,770 1.7391 1.229 1.229 1.236 1.215 1.243 4,026,934 1.2284 0.58%
2018-05-17 0 1.730 1.710 1.730 1.710 1.760 3,680,500 6,352,330 1.7259 1.222 1.208 1.222 1.208 1.243 5,210,452 1.2192 -1.14%
2018-05-16 0 1.750 1.750 1.760 1.740 1.760 1,545,986 2,705,016 1.7497 1.236 1.236 1.243 1.229 1.243 2,188,639 1.2359 -0.57%
2018-05-15 0 1.760 1.750 1.760 1.740 1.770 5,686,000 9,957,840 1.7513 1.243 1.236 1.243 1.229 1.250 8,049,621 1.2371 0.00%
2018-05-14 0 1.760 1.760 1.770 1.740 1.780 6,826,000 12,021,800 1.7612 1.243 1.243 1.250 1.229 1.257 9,663,509 1.2440 0.57%
2018-05-11 0 1.750 1.750 1.760 1.740 1.770 5,288,000 9,303,498 1.7594 1.236 1.236 1.243 1.229 1.250 7,486,176 1.2428 0.57%
2018-05-10 0 1.740 1.730 1.740 1.690 1.760 6,775,500 11,706,630 1.7278 1.229 1.222 1.229 1.194 1.243 9,592,017 1.2205 2.96%
2018-05-09 0 1.690 1.680 1.690 1.660 1.690 653,500 1,096,560 1.6780 1.194 1.187 1.194 1.173 1.194 925,154 1.1853 0.60%
2018-05-08 0 1.680 1.670 1.680 1.650 1.680 2,942,000 4,898,280 1.6649 1.187 1.180 1.187 1.166 1.187 4,164,964 1.1761 1.20%
2018-05-07 0 1.660 1.660 1.670 1.650 1.670 1,202,000 1,995,540 1.6602 1.173 1.173 1.180 1.166 1.180 1,701,661 1.1727 -0.60%
2018-05-04 0 1.670 1.660 1.670 1.660 1.680 2,792,000 4,666,340 1.6713 1.180 1.173 1.180 1.173 1.187 3,952,610 1.1806 -0.60%
2018-05-03 0 1.680 1.670 1.680 1.650 1.690 980,000 1,641,820 1.6753 1.187 1.180 1.187 1.166 1.194 1,387,378 1.1834 0.00%
2018-05-02 0 1.680 1.670 1.680 1.670 1.700 3,274,000 5,491,240 1.6772 1.187 1.180 1.187 1.180 1.201 4,634,973 1.1847 -1.18%
2018-04-30 0 1.700 1.700 1.710 1.680 1.710 1,359,500 2,306,060 1.6963 1.201 1.201 1.208 1.187 1.208 1,924,632 1.1982 0.00%
2018-04-27 0 1.700 1.690 1.700 1.670 1.700 370,000 622,500 1.6824 1.201 1.194 1.201 1.180 1.201 523,806 1.1884 1.80%
2018-04-26 0 1.670 1.670 1.680 1.660 1.690 1,966,000 3,279,060 1.6679 1.180 1.180 1.187 1.173 1.194 2,783,249 1.1781 -0.60%
2018-04-25 0 1.680 1.680 1.690 1.680 1.710 2,130,000 3,598,700 1.6895 1.187 1.187 1.194 1.187 1.208 3,015,423 1.1934 -1.18%
2018-04-24 0 1.700 1.700 1.710 1.680 1.710 2,812,500 4,783,870 1.7009 1.201 1.201 1.208 1.187 1.208 3,981,632 1.2015 1.19%
2018-04-23 0 1.680 1.680 1.690 1.680 1.710 2,912,000 4,923,240 1.6907 1.187 1.187 1.194 1.187 1.208 4,122,493 1.1942 -1.75%
2018-04-20 0 1.710 1.700 1.710 1.700 1.730 1,400,000 2,403,780 1.7170 1.208 1.201 1.208 1.201 1.222 1,981,968 1.2128 -1.16%
2018-04-19 0 1.730 1.720 1.730 1.710 1.740 2,286,000 3,937,115 1.7223 1.222 1.215 1.222 1.208 1.229 3,236,270 1.2166 0.00%
2018-04-18 0 1.730 1.730 1.740 1.670 1.740 4,936,000 8,435,740 1.7090 1.222 1.222 1.229 1.180 1.229 6,987,852 1.2072 3.59%
2018-04-17 0 1.670 1.670 1.690 1.670 1.730 4,286,500 7,222,530 1.6849 1.180 1.180 1.194 1.180 1.222 6,068,361 1.1902 -1.76%
2018-04-16 0 1.700 1.700 1.710 1.690 1.740 2,637,000 4,499,990 1.7065 1.201 1.201 1.208 1.194 1.229 3,733,178 1.2054 -2.30%
2018-04-13 0 1.740 1.730 1.740 1.730 1.760 1,660,000 2,891,160 1.7417 1.229 1.222 1.229 1.222 1.243 2,350,048 1.2303 -0.57%
2018-04-12 0 1.750 1.740 1.750 1.740 1.780 2,104,000 3,687,640 1.7527 1.236 1.229 1.236 1.229 1.257 2,978,615 1.2380 -1.13%
2018-04-11 0 1.770 1.760 1.770 1.760 1.780 1,271,500 2,249,775 1.7694 1.250 1.243 1.250 1.243 1.257 1,800,052 1.2498 0.57%
2018-04-10 0 1.760 1.760 1.770 1.750 1.800 5,072,000 8,952,530 1.7651 1.243 1.243 1.250 1.236 1.271 7,180,386 1.2468 0.57%
2018-04-09 0 1.750 1.740 1.750 1.700 1.770 5,984,000 10,399,740 1.7379 1.236 1.229 1.236 1.201 1.250 8,471,497 1.2276 2.94%
2018-04-06 0 1.700 1.690 1.700 1.670 1.770 7,140,000 12,146,900 1.7012 1.201 1.194 1.201 1.180 1.250 10,108,036 1.2017 -2.86%
2018-04-04 0 1.750 1.740 1.750 1.730 1.830 7,981,000 13,937,740 1.7464 1.236 1.229 1.236 1.222 1.293 11,298,632 1.2336 0.00%
2018-04-03 0 1.750 1.750 1.760 1.720 1.770 3,742,000 6,508,620 1.7393 1.236 1.236 1.243 1.215 1.250 5,297,517 1.2286 -2.23%
2018-03-29 0 1.790 1.780 1.790 1.750 1.810 3,094,500 5,488,830 1.7737 1.264 1.257 1.264 1.236 1.279 4,380,857 1.2529 0.56%
2018-03-28 0 1.780 1.770 1.780 1.760 1.820 3,544,500 6,307,315 1.7795 1.257 1.250 1.257 1.243 1.286 5,017,918 1.2570 -1.66%
2018-03-27 0 1.810 1.810 1.830 1.810 1.870 3,270,500 5,956,530 1.8213 1.279 1.279 1.293 1.279 1.321 4,630,018 1.2865 0.00%
2018-03-26 0 1.810 1.800 1.810 1.760 1.810 4,178,500 7,434,185 1.7792 1.279 1.271 1.279 1.243 1.279 5,915,466 1.2567 0.56%
2018-03-23 0 1.800 1.790 1.800 1.770 1.810 6,648,000 11,893,560 1.7890 1.271 1.264 1.271 1.250 1.279 9,411,516 1.2637 -2.70%
2018-03-22 0 1.850 1.840 1.850 1.850 1.890 3,580,000 6,657,280 1.8596 1.307 1.300 1.307 1.307 1.335 5,068,175 1.3135 -1.07%
2018-03-21 0 1.870 1.860 1.870 1.850 1.910 9,692,000 18,205,740 1.8784 1.321 1.314 1.321 1.307 1.349 13,720,880 1.3269 -1.58%
2018-03-20 0 1.900 1.900 1.910 1.880 1.920 4,984,500 9,482,490 1.9024 1.342 1.342 1.349 1.328 1.356 7,056,513 1.3438 -1.04%
2018-03-19 0 1.920 1.920 1.930 1.910 1.950 3,784,000 7,288,060 1.9260 1.356 1.356 1.363 1.349 1.377 5,356,976 1.3605 -1.03%
2018-03-16 0 1.940 1.930 1.940 1.920 1.970 7,592,000 14,752,320 1.9431 1.370 1.363 1.370 1.356 1.392 10,747,929 1.3726 0.52%
2018-03-15 0 1.930 1.920 1.930 1.890 1.950 5,304,000 10,202,280 1.9235 1.363 1.356 1.363 1.335 1.377 7,508,827 1.3587 1.05%
2018-03-14 0 1.910 1.900 1.910 1.870 1.920 7,930,000 15,058,580 1.8989 1.349 1.342 1.349 1.321 1.356 11,226,432 1.3414 1.06%
2018-03-13 0 1.890 1.880 1.890 1.880 1.910 5,166,000 9,760,740 1.8894 1.335 1.328 1.335 1.328 1.349 7,313,461 1.3346 -0.53%
2018-03-12 0 1.900 1.890 1.900 1.890 1.930 4,951,000 9,413,780 1.9014 1.342 1.335 1.342 1.335 1.363 7,009,088 1.3431 1.06%
2018-03-09 0 1.880 1.870 1.880 1.870 1.930 7,020,000 13,305,800 1.8954 1.328 1.321 1.328 1.321 1.363 9,938,153 1.3389 -1.57%
2018-03-08 0 1.910 1.900 1.910 1.890 1.930 2,364,000 4,503,820 1.9052 1.349 1.342 1.349 1.335 1.363 3,346,694 1.3458 0.00%
2018-03-07 0 1.910 1.900 1.910 1.900 1.940 2,684,500 5,148,645 1.9179 1.349 1.342 1.349 1.342 1.370 3,800,423 1.3548 -0.52%
2018-03-06 0 1.920 1.920 1.930 1.870 1.940 2,992,000 5,688,540 1.9013 1.356 1.356 1.363 1.321 1.370 4,235,748 1.3430 1.05%
2018-03-05 0 1.900 1.900 1.910 1.890 1.960 3,200,000 6,130,600 1.9158 1.342 1.342 1.349 1.335 1.384 4,530,212 1.3533 -2.06%
2018-03-02 0 1.940 1.930 1.940 1.910 1.960 2,852,000 5,512,520 1.9329 1.370 1.363 1.370 1.349 1.384 4,037,552 1.3653 0.00%
2018-03-01 0 1.940 1.940 1.950 1.930 1.960 5,896,000 11,423,830 1.9376 1.370 1.370 1.377 1.363 1.384 8,346,916 1.3686 0.00%
2018-02-28 0 1.940 1.930 1.940 1.910 1.960 5,578,000 10,823,680 1.9404 1.370 1.363 1.370 1.349 1.384 7,896,726 1.3707 0.00%
2018-02-27 0 1.940 1.940 1.950 1.930 2.030 10,654,000 20,962,925 1.9676 1.370 1.370 1.377 1.363 1.434 15,082,775 1.3899 -3.00%
2018-02-26 0 2.000 2.000 2.010 1.990 2.040 4,957,000 9,973,230 2.0119 1.413 1.413 1.420 1.406 1.441 7,017,582 1.4212 0.00%
2018-02-23 0 2.000 2.000 2.010 2.000 2.030 5,616,000 11,282,160 2.0089 1.413 1.413 1.420 1.413 1.434 7,950,522 1.4190 0.00%
2018-02-22 0 2.000 1.990 2.000 1.980 2.030 8,843,250 17,685,570 1.9999 1.413 1.406 1.413 1.399 1.434 12,519,312 1.4127 -1.96%
2018-02-21 0 2.040 2.030 2.040 1.990 2.040 9,814,500 19,874,435 2.0250 1.441 1.434 1.441 1.406 1.441 13,894,303 1.4304 2.00%
2018-02-20 0 2.000 1.990 2.000 1.970 2.050 10,428,000 20,896,880 2.0039 1.413 1.406 1.413 1.392 1.448 14,762,829 1.4155 -1.48%
2018-02-15 0 2.030 2.020 2.030 1.970 2.030 10,776,500 21,582,950 2.0028 1.434 1.427 1.434 1.392 1.434 15,256,198 1.4147 3.05%
2018-02-14 0 1.970 1.960 1.970 1.910 1.980 6,242,000 12,172,120 1.9500 1.392 1.384 1.392 1.349 1.399 8,836,745 1.3774 1.55%
2018-02-13 0 1.940 1.940 1.950 1.880 2.050 17,569,000 34,233,510 1.9485 1.370 1.370 1.377 1.328 1.448 24,872,281 1.3764 3.74%
2018-02-12 0 1.870 1.860 1.870 1.820 1.880 13,622,250 25,237,135 1.8526 1.321 1.314 1.321 1.286 1.328 19,284,901 1.3086 2.19%
2018-02-09 0 1.830 1.830 1.840 1.760 1.840 18,131,500 32,663,725 1.8015 1.293 1.293 1.300 1.243 1.300 25,668,607 1.2725 -3.68%
2018-02-08 0 1.900 1.900 1.910 1.870 1.920 15,880,000 30,107,210 1.8959 1.342 1.342 1.349 1.321 1.356 22,481,178 1.3392 1.06%
2018-02-07 0 1.880 1.870 1.880 1.860 1.960 124,646,000 233,429,500 1.8727 1.328 1.321 1.328 1.314 1.384 176,460,261 1.3228 1.08%
2018-02-06 0 1.860 1.860 1.870 1.810 1.910 33,392,000 61,888,520 1.8534 1.314 1.314 1.321 1.279 1.349 47,272,765 1.3092 -4.62%
2018-02-05 0 1.950 1.940 1.950 1.920 1.970 16,536,000 32,201,400 1.9474 1.377 1.370 1.377 1.356 1.392 23,409,872 1.3755 -2.50%
2018-02-02 0 2.000 2.000 2.010 1.980 2.020 12,891,000 25,765,670 1.9987 1.413 1.413 1.420 1.399 1.427 18,249,677 1.4118 -0.50%
2018-02-01 0 2.010 2.010 2.020 2.010 2.160 30,947,444 64,194,746 2.0743 1.420 1.420 1.427 1.420 1.526 43,812,028 1.4652 -4.74%
2018-01-31 0 2.110 2.100 2.110 2.060 2.120 14,709,500 30,792,855 2.0934 1.490 1.483 1.490 1.455 1.498 20,824,112 1.4787 -1.40%
2018-01-30 0 2.140 2.130 2.140 2.110 2.210 17,752,500 38,146,580 2.1488 1.512 1.505 1.512 1.490 1.561 25,132,060 1.5178 -1.83%
2018-01-29 0 2.180 2.170 2.180 2.150 2.250 65,377,000 143,128,500 2.1893 1.540 1.533 1.540 1.519 1.589 92,553,652 1.5464 3.81%
2018-01-26 0 2.100 2.090 2.100 2.040 2.100 41,611,500 86,132,210 2.0699 1.483 1.476 1.483 1.441 1.483 58,909,040 1.4621 3.45%
2018-01-25 0 2.030 2.020 2.030 1.890 2.030 46,821,500 90,964,755 1.9428 1.434 1.427 1.434 1.335 1.434 66,284,792 1.3723 5.18%
2018-01-24 0 1.930 1.930 1.940 1.890 2.000 51,169,000 98,362,350 1.9223 1.363 1.363 1.370 1.335 1.413 72,439,510 1.3579 -2.03%
2018-01-23 0 1.970 1.960 1.970 1.950 2.060 39,699,000 79,447,510 2.0012 1.392 1.384 1.392 1.377 1.455 56,201,530 1.4136 -2.96%
2018-01-22 0 2.030 2.020 2.030 2.020 2.100 24,273,000 49,821,610 2.0526 1.434 1.427 1.434 1.427 1.483 34,363,076 1.4499 0.50%
2018-01-19 0 2.020 2.020 2.030 1.960 2.040 17,643,000 35,306,430 2.0012 1.427 1.427 1.434 1.384 1.441 24,977,042 1.4136 3.06%
2018-01-18 0 1.960 1.950 1.960 1.940 2.090 45,828,750 91,080,855 1.9874 1.384 1.377 1.384 1.370 1.476 64,879,364 1.4038 -5.31%
2018-01-17 0 2.070 2.060 2.070 2.010 2.130 31,564,000 65,164,255 2.0645 1.462 1.455 1.462 1.420 1.505 44,684,881 1.4583 -1.43%
2018-01-16 0 2.100 2.100 2.110 2.060 2.130 30,800,000 64,423,205 2.0917 1.483 1.483 1.490 1.455 1.505 43,603,293 1.4775 -0.47%
2018-01-15 0 2.110 2.110 2.120 2.100 2.230 31,836,500 68,760,430 2.1598 1.490 1.490 1.498 1.483 1.575 45,070,657 1.5256 -4.09%
2018-01-12 0 2.200 2.190 2.200 2.170 2.220 13,020,500 28,574,480 2.1946 1.554 1.547 1.554 1.533 1.568 18,433,009 1.5502 0.46%
2018-01-11 0 2.190 2.180 2.190 2.150 2.240 23,569,500 51,528,085 2.1862 1.547 1.540 1.547 1.519 1.582 33,367,137 1.5443 -1.79%
2018-01-10 0 2.230 2.220 2.230 2.210 2.280 26,796,579 60,109,205 2.2432 1.575 1.568 1.575 1.561 1.611 37,935,685 1.5845 0.45%
2018-01-09 0 2.220 2.210 2.220 2.200 2.250 16,210,000 36,021,120 2.2222 1.568 1.561 1.568 1.554 1.589 22,948,356 1.5697 -0.45%
2018-01-08 0 2.230 2.220 2.230 2.160 2.250 28,171,000 62,380,135 2.2143 1.575 1.568 1.575 1.526 1.589 39,881,440 1.5641 3.72%
2018-01-05 0 2.150 2.140 2.150 2.050 2.150 32,035,500 67,566,520 2.1091 1.519 1.512 1.519 1.448 1.519 45,352,380 1.4898 5.39%
2018-01-04 0 2.040 2.040 2.050 2.010 2.070 16,240,500 33,084,670 2.0372 1.441 1.441 1.448 1.420 1.462 22,991,535 1.4390 0.49%
2018-01-03 0 2.030 2.030 2.040 2.000 2.080 25,829,000 52,732,000 2.0416 1.434 1.434 1.441 1.413 1.469 36,565,891 1.4421 1.00%
2018-01-02 0 2.010 2.000 2.010 1.890 2.010 37,065,550 72,826,013 1.9648 1.420 1.413 1.420 1.335 1.420 52,473,378 1.3879 7.49%
2017-12-29 0 1.870 1.860 1.870 1.810 1.880 7,182,500 13,185,480 1.8358 1.321 1.314 1.321 1.279 1.328 10,168,203 1.2967 2.75%
2017-12-28 0 1.820 1.810 1.820 1.790 1.820 2,916,500 5,281,390 1.8109 1.286 1.279 1.286 1.264 1.286 4,128,864 1.2791 0.55%
2017-12-27 0 1.810 1.800 1.810 1.790 1.860 6,155,250 11,204,655 1.8203 1.279 1.271 1.279 1.264 1.314 8,713,934 1.2858 -1.09%
2017-12-22 0 1.830 1.830 1.840 1.810 1.870 25,493,000 46,915,410 1.8403 1.293 1.293 1.300 1.279 1.321 36,090,219 1.2999 0.00%
2017-12-21 0 1.830 1.820 1.830 1.770 1.830 8,451,938 15,271,484 1.8069 1.293 1.286 1.293 1.250 1.293 11,965,335 1.2763 2.81%
2017-12-20 0 1.780 1.770 1.780 1.750 1.780 2,046,000 3,618,200 1.7684 1.257 1.250 1.257 1.236 1.257 2,896,504 1.2492 1.14%
2017-12-19 0 1.760 1.760 1.770 1.750 1.770 1,061,000 1,861,100 1.7541 1.243 1.243 1.250 1.236 1.250 1,502,048 1.2390 -0.56%
2017-12-18 0 1.770 1.750 1.770 1.750 1.790 3,224,000 5,681,920 1.7624 1.250 1.236 1.250 1.236 1.264 4,564,189 1.2449 1.14%
2017-12-15 0 1.750 1.740 1.750 1.740 1.770 976,000 1,704,980 1.7469 1.236 1.229 1.236 1.229 1.250 1,381,715 1.2340 -0.57%
2017-12-14 0 1.760 1.750 1.760 1.750 1.790 1,846,000 3,262,340 1.7672 1.243 1.236 1.243 1.236 1.264 2,613,366 1.2483 0.00%
2017-12-13 0 1.760 1.760 1.770 1.740 1.800 3,646,000 6,401,580 1.7558 1.243 1.243 1.250 1.229 1.271 5,161,611 1.2402 -0.56%
2017-12-12 0 1.770 1.760 1.770 1.760 1.830 3,404,500 6,082,685 1.7867 1.250 1.243 1.250 1.243 1.293 4,819,721 1.2620 -2.75%
2017-12-11 0 1.820 1.810 1.820 1.710 1.830 16,743,500 29,863,870 1.7836 1.286 1.279 1.286 1.208 1.293 23,703,628 1.2599 4.60%
2017-12-08 0 1.740 1.730 1.740 1.690 1.740 4,348,000 7,444,660 1.7122 1.229 1.222 1.229 1.194 1.229 6,155,426 1.2094 3.57%
2017-12-07 0 1.680 1.680 1.690 1.660 1.710 4,971,000 8,369,190 1.6836 1.187 1.187 1.194 1.173 1.208 7,037,402 1.1892 -1.18%
2017-12-06 0 1.700 1.700 1.710 1.700 1.740 8,300,000 14,244,070 1.7162 1.201 1.201 1.208 1.201 1.229 11,750,238 1.2122 -1.73%
2017-12-05 0 1.730 1.720 1.730 1.710 1.730 5,468,000 9,395,760 1.7183 1.222 1.215 1.222 1.208 1.222 7,741,000 1.2138 0.00%
2017-12-04 0 1.730 1.720 1.730 1.700 1.750 3,639,000 6,271,150 1.7233 1.222 1.215 1.222 1.201 1.236 5,151,701 1.2173 1.76%
2017-12-01 0 1.700 1.690 1.700 1.680 1.700 1,286,000 2,176,240 1.6923 1.201 1.194 1.201 1.187 1.201 1,820,579 1.1954 1.19%
2017-11-30 0 1.680 1.680 1.690 1.670 1.700 4,183,000 7,039,170 1.6828 1.187 1.187 1.194 1.180 1.201 5,921,837 1.1887 -1.75%
2017-11-29 0 1.710 1.710 1.720 1.680 1.720 3,546,000 6,022,200 1.6983 1.208 1.208 1.215 1.187 1.215 5,020,041 1.1996 1.18%
2017-11-28 0 1.690 1.680 1.690 1.670 1.690 1,740,500 2,923,550 1.6797 1.194 1.187 1.194 1.180 1.194 2,464,011 1.1865 0.00%
2017-11-27 0 1.690 1.680 1.690 1.660 1.690 1,956,000 3,275,215 1.6744 1.194 1.187 1.194 1.173 1.194 2,769,092 1.1828 0.00%
2017-11-24 0 1.690 1.680 1.690 1.670 1.690 2,079,000 3,489,490 1.6784 1.194 1.187 1.194 1.180 1.194 2,943,222 1.1856 1.20%
2017-11-23 0 1.670 1.670 1.680 1.670 1.710 2,932,750 4,929,157 1.6807 1.180 1.180 1.187 1.180 1.208 4,151,869 1.1872 -1.76%
2017-11-22 0 1.700 1.700 1.710 1.680 1.750 4,346,000 7,391,040 1.7007 1.201 1.201 1.208 1.187 1.236 6,152,595 1.2013 0.59%
2017-11-21 0 1.690 1.680 1.690 1.630 1.690 12,456,500 20,503,040 1.6460 1.194 1.187 1.194 1.151 1.194 17,634,559 1.1627 3.68%
2017-11-20 0 1.630 1.630 1.640 1.610 1.640 5,721,500 9,293,975 1.6244 1.151 1.151 1.158 1.137 1.158 8,099,878 1.1474 -0.61%
2017-11-17 0 1.640 1.640 1.650 1.640 1.660 2,226,250 3,662,337 1.6451 1.158 1.158 1.166 1.158 1.173 3,151,683 1.1620 -1.20%
2017-11-16 0 1.660 1.650 1.660 1.650 1.680 4,997,000 8,288,620 1.6587 1.173 1.166 1.173 1.166 1.187 7,074,210 1.1717 -0.60%
2017-11-15 0 1.670 1.660 1.670 1.660 1.680 1,862,000 3,106,560 1.6684 1.180 1.173 1.180 1.173 1.187 2,636,017 1.1785 -1.18%
2017-11-14 0 1.690 1.680 1.690 1.670 1.700 1,131,500 1,906,945 1.6853 1.194 1.187 1.194 1.180 1.201 1,601,855 1.1905 -0.59%
2017-11-13 0 1.700 1.690 1.700 1.680 1.700 2,099,000 3,546,070 1.6894 1.201 1.194 1.201 1.187 1.201 2,971,536 1.1933 0.59%
2017-11-10 0 1.690 1.690 1.700 1.680 1.700 3,755,000 6,356,290 1.6928 1.194 1.194 1.201 1.187 1.201 5,315,921 1.1957 -0.59%
2017-11-09 0 1.700 1.700 1.710 1.690 1.730 3,393,000 5,799,765 1.7093 1.201 1.201 1.208 1.194 1.222 4,803,441 1.2074 -0.58%
2017-11-08 0 1.710 1.710 1.720 1.690 1.720 8,963,000 15,285,200 1.7054 1.208 1.208 1.215 1.194 1.215 12,688,841 1.2046 0.00%
2017-11-07 0 1.710 1.700 1.710 1.660 1.720 9,636,000 16,344,260 1.6962 1.208 1.201 1.208 1.173 1.215 13,641,602 1.1981 2.40%
2017-11-06 0 1.670 1.670 1.680 1.650 1.680 7,862,000 13,041,480 1.6588 1.180 1.180 1.187 1.166 1.187 11,130,165 1.1717 -0.60%
2017-11-03 0 1.680 1.670 1.680 1.650 1.680 3,586,750 5,969,002 1.6642 1.187 1.180 1.187 1.166 1.187 5,077,731 1.1755 0.60%
2017-11-02 0 1.670 1.660 1.670 1.660 1.690 2,380,000 3,976,080 1.6706 1.180 1.173 1.180 1.173 1.194 3,369,345 1.1801 -0.60%
2017-11-01 0 1.680 1.670 1.680 1.660 1.690 1,861,000 3,123,590 1.6784 1.187 1.180 1.187 1.173 1.194 2,634,602 1.1856 0.00%
2017-10-31 0 1.680 1.670 1.680 1.660 1.680 1,722,500 2,876,940 1.6702 1.187 1.180 1.187 1.173 1.187 2,438,528 1.1798 0.60%
2017-10-30 0 1.670 1.660 1.670 1.660 1.680 4,302,000 7,189,360 1.6712 1.180 1.173 1.180 1.173 1.187 6,090,304 1.1805 0.00%
2017-10-27 0 1.670 1.660 1.670 1.660 1.690 5,193,000 8,678,000 1.6711 1.180 1.173 1.180 1.173 1.194 7,351,685 1.1804 -1.18%
2017-10-26 0 1.690 1.680 1.690 1.680 1.700 3,121,000 5,260,710 1.6856 1.194 1.187 1.194 1.187 1.201 4,418,373 1.1906 -0.59%
2017-10-25 0 1.700 1.690 1.700 1.690 1.710 3,054,000 5,174,260 1.6943 1.201 1.194 1.201 1.194 1.208 4,323,521 1.1968 0.59%
2017-10-24 0 1.690 1.680 1.690 1.680 1.720 2,866,000 4,865,040 1.6975 1.194 1.187 1.194 1.187 1.215 4,057,371 1.1991 0.00%
2017-10-23 0 1.690 1.690 1.700 1.680 1.730 2,132,000 3,614,880 1.6955 1.194 1.194 1.201 1.187 1.222 3,018,254 1.1977 -1.74%
2017-10-20 0 1.720 1.680 1.720 1.670 1.720 10,052,500 16,985,340 1.6897 1.215 1.187 1.215 1.180 1.215 14,231,237 1.1935 2.38%
2017-10-19 0 1.680 1.670 1.680 1.670 1.720 7,101,500 12,017,630 1.6923 1.187 1.180 1.187 1.180 1.215 10,053,532 1.1954 -0.59%
2017-10-18 0 1.690 1.690 1.700 1.680 1.710 5,326,000 9,013,680 1.6924 1.194 1.194 1.201 1.187 1.208 7,539,972 1.1955 -0.59%
2017-10-17 0 1.700 1.690 1.700 1.690 1.710 2,832,000 4,827,070 1.7045 1.201 1.194 1.201 1.194 1.208 4,009,238 1.2040 -1.16%
2017-10-16 0 1.720 1.710 1.720 1.700 1.730 2,930,500 5,030,520 1.7166 1.215 1.208 1.215 1.201 1.222 4,148,683 1.2126 0.58%
2017-10-13 0 1.710 1.700 1.710 1.710 1.720 3,990,000 6,835,980 1.7133 1.208 1.201 1.208 1.208 1.215 5,648,608 1.2102 -0.58%
2017-10-12 0 1.720 1.710 1.720 1.700 1.730 4,637,500 7,946,200 1.7135 1.215 1.208 1.215 1.201 1.222 6,565,269 1.2103 0.00%
2017-10-11 0 1.720 1.720 1.730 1.720 1.750 4,218,900 7,296,562 1.7295 1.215 1.215 1.222 1.215 1.236 5,972,660 1.2217 -1.15%
2017-10-10 0 1.740 1.730 1.740 1.720 1.740 2,976,000 5,151,620 1.7311 1.229 1.222 1.229 1.215 1.229 4,213,097 1.2228 1.16%
2017-10-09 0 1.720 1.720 1.730 1.720 1.770 3,735,000 6,481,060 1.7352 1.215 1.215 1.222 1.215 1.250 5,287,607 1.2257 -2.82%
2017-10-06 0 1.770 1.760 1.770 1.740 1.780 8,234,000 14,468,090 1.7571 1.250 1.243 1.250 1.229 1.257 11,656,802 1.2412 0.57%
2017-10-04 0 1.760 1.750 1.760 1.740 1.760 3,617,500 6,328,285 1.7494 1.243 1.236 1.243 1.229 1.243 5,121,263 1.2357 0.57%
2017-10-03 0 1.750 1.740 1.750 1.730 1.760 5,732,000 9,982,430 1.7415 1.236 1.229 1.236 1.222 1.243 8,114,743 1.2302 1.74%
2017-09-29 0 1.720 1.710 1.720 1.700 1.720 3,972,000 6,788,260 1.7090 1.215 1.208 1.215 1.201 1.215 5,623,126 1.2072 0.00%
2017-09-28 0 1.720 1.710 1.720 1.710 1.760 2,311,000 3,970,950 1.7183 1.215 1.208 1.215 1.208 1.243 3,271,663 1.2137 -1.71%
2017-09-27 0 1.750 1.740 1.750 1.700 1.750 4,670,500 8,090,490 1.7323 1.236 1.229 1.236 1.201 1.236 6,611,986 1.2236 1.16%
2017-09-26 0 1.730 1.730 1.740 1.700 1.750 8,434,000 14,532,340 1.7231 1.222 1.222 1.229 1.201 1.236 11,939,941 1.2171 -0.57%
2017-09-25 0 1.740 1.730 1.740 1.710 1.820 14,206,000 24,829,380 1.7478 1.229 1.222 1.229 1.208 1.286 20,111,311 1.2346 -4.92%
2017-09-22 0 1.830 1.830 1.840 1.820 1.880 11,848,000 21,809,720 1.8408 1.293 1.293 1.300 1.286 1.328 16,773,111 1.3003 -3.17%
2017-09-21 0 1.890 1.880 1.890 1.880 1.930 12,676,500 24,089,995 1.9004 1.335 1.328 1.335 1.328 1.363 17,946,011 1.3424 -1.56%
2017-09-20 0 1.920 1.910 1.920 1.900 1.950 7,513,000 14,465,170 1.9254 1.356 1.349 1.356 1.342 1.377 10,636,089 1.3600 1.05%
2017-09-19 0 1.900 1.900 1.910 1.890 1.960 13,298,000 25,534,560 1.9202 1.342 1.342 1.349 1.335 1.384 18,825,863 1.3564 -1.55%
2017-09-18 0 1.930 1.920 1.930 1.850 1.990 36,554,750 70,504,135 1.9287 1.363 1.356 1.363 1.307 1.406 51,750,243 1.3624 5.46%
2017-09-15 0 1.830 1.830 1.850 1.790 1.870 9,322,000 17,080,000 1.8322 1.293 1.293 1.307 1.264 1.321 13,197,075 1.2942 0.55%
2017-09-14 0 1.820 1.820 1.830 1.810 1.850 2,915,000 5,331,750 1.8291 1.286 1.286 1.293 1.279 1.307 4,126,740 1.2920 -1.09%
2017-09-13 0 1.840 1.830 1.840 1.820 1.860 4,738,000 8,714,690 1.8393 1.300 1.293 1.300 1.286 1.314 6,707,546 1.2992 0.00%
2017-09-12 0 1.840 1.830 1.840 1.800 1.850 16,501,500 30,154,750 1.8274 1.300 1.293 1.300 1.271 1.307 23,361,030 1.2908 1.66%
2017-09-11 0 1.810 1.810 1.820 1.780 1.820 5,352,000 9,633,020 1.7999 1.279 1.279 1.286 1.257 1.286 7,576,780 1.2714 0.56%
2017-09-08 0 1.800 1.790 1.800 1.780 1.840 7,062,000 12,717,760 1.8009 1.271 1.264 1.271 1.257 1.300 9,997,612 1.2721 -1.64%
2017-09-07 0 1.830 1.820 1.830 1.750 1.850 29,567,500 53,575,665 1.8120 1.293 1.286 1.293 1.236 1.307 41,858,453 1.2799 5.17%
2017-09-06 0 1.740 1.730 1.740 1.710 1.740 2,985,000 5,146,350 1.7241 1.229 1.222 1.229 1.208 1.229 4,225,839 1.2178 -0.57%
2017-09-05 0 1.750 1.740 1.750 1.720 1.750 3,364,000 5,820,940 1.7304 1.236 1.229 1.236 1.215 1.236 4,762,386 1.2223 1.16%
2017-09-04 0 1.730 1.730 1.740 1.720 1.750 4,092,000 7,104,150 1.7361 1.222 1.222 1.229 1.215 1.236 5,793,009 1.2263 -1.14%
2017-09-01 0 1.750 1.740 1.750 1.720 1.790 9,820,000 17,189,920 1.7505 1.236 1.229 1.236 1.215 1.264 13,902,089 1.2365 2.34%
2017-08-31 0 1.710 1.710 1.720 1.700 1.730 7,810,000 13,365,780 1.7114 1.208 1.208 1.215 1.201 1.222 11,056,549 1.2089 -0.58%
2017-08-30 0 1.720 1.720 1.730 1.700 1.740 6,381,600 11,007,477 1.7249 1.215 1.215 1.222 1.201 1.229 9,034,376 1.2184 1.78%
2017-08-29 0 1.690 1.690 1.700 1.680 1.700 4,332,000 7,336,120 1.6935 1.194 1.194 1.201 1.187 1.201 6,132,775 1.1962 -1.74%
2017-08-28 0 1.720 1.720 1.730 1.700 1.750 4,329,000 7,440,620 1.7188 1.215 1.215 1.222 1.201 1.236 6,128,528 1.2141 0.00%
2017-08-25 0 1.720 1.710 1.720 1.710 1.730 4,204,000 7,231,280 1.7201 1.215 1.208 1.215 1.208 1.222 5,951,566 1.2150 -1.15%
2017-08-24 0 1.740 1.720 1.740 1.710 1.740 5,468,138 9,421,026 1.7229 1.229 1.215 1.229 1.208 1.229 7,741,196 1.2170 1.16%
2017-08-22 0 1.720 1.710 1.720 1.710 1.730 5,478,000 9,419,680 1.7195 1.215 1.208 1.215 1.208 1.222 7,755,157 1.2146 1.18%
2017-08-21 0 1.700 1.690 1.700 1.690 1.720 2,304,000 3,927,920 1.7048 1.201 1.194 1.201 1.194 1.215 3,261,753 1.2042 0.00%
2017-08-18 0 1.700 1.690 1.700 1.690 1.710 3,562,000 6,053,260 1.6994 1.201 1.194 1.201 1.194 1.208 5,042,693 1.2004 -1.16%
2017-08-17 0 1.720 1.710 1.720 1.700 1.750 5,212,000 8,982,060 1.7233 1.215 1.208 1.215 1.201 1.236 7,378,583 1.2173 -1.71%
2017-08-16 0 1.750 1.740 1.750 1.720 1.750 2,462,000 4,258,400 1.7297 1.236 1.229 1.236 1.215 1.236 3,485,432 1.2218 1.16%
2017-08-15 0 1.730 1.730 1.740 1.730 1.770 3,557,500 6,192,060 1.7406 1.222 1.222 1.229 1.222 1.250 5,036,322 1.2295 -1.70%
2017-08-14 0 1.760 1.750 1.760 1.720 1.760 5,672,000 9,876,104 1.7412 1.243 1.236 1.243 1.215 1.243 8,029,801 1.2299 1.73%
2017-08-11 0 1.730 1.730 1.740 1.710 1.760 4,947,000 8,590,140 1.7364 1.222 1.222 1.229 1.208 1.243 7,003,425 1.2266 -2.81%
2017-08-10 0 1.780 1.780 1.790 1.770 1.900 12,797,500 23,133,375 1.8076 1.257 1.257 1.264 1.250 1.342 18,117,310 1.2769 -5.32%
2017-08-09 0 1.880 1.870 1.880 1.860 1.880 1,632,000 3,054,500 1.8716 1.328 1.321 1.328 1.314 1.328 2,310,408 1.3221 0.53%
2017-08-08 0 1.870 1.870 1.880 1.850 1.880 4,758,000 8,880,220 1.8664 1.321 1.321 1.328 1.307 1.328 6,735,859 1.3183 -0.53%
2017-08-07 0 1.880 1.880 1.890 1.870 1.900 2,782,000 5,224,720 1.8780 1.328 1.328 1.335 1.321 1.342 3,938,453 1.3266 -0.53%
2017-08-04 0 1.890 1.880 1.890 1.870 1.900 2,769,500 5,214,715 1.8829 1.335 1.328 1.335 1.321 1.342 3,920,757 1.3300 0.53%
2017-08-03 0 1.880 1.870 1.880 1.870 1.920 4,818,250 9,115,572 1.8919 1.328 1.321 1.328 1.321 1.356 6,821,155 1.3364 -0.53%
2017-08-02 0 1.890 1.890 1.900 1.880 1.910 1,694,000 3,211,380 1.8957 1.335 1.335 1.342 1.328 1.349 2,398,181 1.3391 -0.53%
2017-08-01 0 1.900 1.890 1.900 1.870 1.900 2,100,000 3,949,200 1.8806 1.342 1.335 1.342 1.321 1.342 2,972,952 1.3284 0.00%
2017-07-31 0 1.900 1.890 1.900 1.870 1.950 4,634,500 8,774,900 1.8934 1.342 1.335 1.342 1.321 1.377 6,561,021 1.3374 -1.04%
2017-07-28 0 1.920 1.920 1.930 1.910 1.950 1,304,000 2,510,200 1.9250 1.356 1.356 1.363 1.349 1.377 1,846,061 1.3598 -1.54%
2017-07-27 0 1.950 1.940 1.950 1.920 1.960 3,536,500 6,866,415 1.9416 1.377 1.370 1.377 1.356 1.384 5,006,592 1.3715 0.52%
2017-07-26 0 1.940 1.920 1.940 1.920 1.960 2,766,500 5,360,065 1.9375 1.370 1.356 1.370 1.356 1.384 3,916,510 1.3686 -0.51%
2017-07-25 0 1.950 1.940 1.950 1.940 2.000 1,754,000 3,426,260 1.9534 1.377 1.370 1.377 1.370 1.413 2,483,123 1.3798 -2.01%
2017-07-24 0 1.990 1.980 1.990 1.980 2.030 4,389,500 8,794,790 2.0036 1.406 1.399 1.406 1.399 1.434 6,214,177 1.4153 -1.49%
2017-07-21 0 2.020 2.010 2.020 1.940 2.020 15,868,000 31,552,250 1.9884 1.427 1.420 1.427 1.370 1.427 22,464,190 1.4046 3.06%
2017-07-20 0 1.960 1.960 1.970 1.960 2.000 5,310,000 10,516,300 1.9805 1.384 1.384 1.392 1.384 1.413 7,517,321 1.3989 -0.51%
2017-07-19 0 1.970 1.970 1.980 1.910 1.970 5,157,000 10,012,600 1.9416 1.392 1.392 1.399 1.349 1.392 7,300,720 1.3715 3.14%
2017-07-18 0 1.910 1.900 1.910 1.880 1.990 11,476,000 22,063,680 1.9226 1.349 1.342 1.349 1.328 1.406 16,246,474 1.3581 -3.54%
2017-07-17 0 1.980 1.970 1.980 1.970 2.030 5,412,000 10,795,800 1.9948 1.399 1.392 1.399 1.392 1.434 7,661,721 1.4091 -1.00%
2017-07-14 0 2.000 1.990 2.000 1.990 2.020 2,572,500 5,144,205 1.9997 1.413 1.406 1.413 1.406 1.427 3,641,866 1.4125 -0.99%
2017-07-13 0 2.020 2.010 2.020 1.990 2.040 13,418,000 26,868,450 2.0024 1.427 1.420 1.427 1.406 1.441 18,995,746 1.4144 1.51%
2017-07-12 0 1.990 1.970 1.990 1.960 2.040 15,627,500 31,207,035 1.9969 1.406 1.392 1.406 1.384 1.441 22,123,716 1.4106 -3.40%
2017-07-11 0 2.060 2.050 2.060 2.040 2.110 13,778,000 28,295,940 2.0537 1.455 1.448 1.455 1.441 1.490 19,505,395 1.4507 -1.44%
2017-07-10 0 2.090 2.080 2.090 2.060 2.150 15,101,000 31,797,480 2.1057 1.476 1.469 1.476 1.455 1.519 21,378,355 1.4874 -0.48%
2017-07-07 0 2.100 2.090 2.100 2.000 2.120 28,061,000 58,297,860 2.0775 1.483 1.476 1.483 1.413 1.498 39,725,714 1.4675 2.44%
2017-07-06 0 2.050 2.030 2.050 1.950 2.060 35,414,500 70,848,720 2.0006 1.448 1.434 1.448 1.377 1.455 50,136,001 1.4131 10.22%
2017-07-05 0 1.860 1.850 1.860 1.790 1.870 9,750,000 17,880,760 1.8339 1.314 1.307 1.314 1.264 1.321 13,802,990 1.2954 2.20%
2017-07-04 0 1.820 1.810 1.820 1.770 1.850 14,014,000 25,473,560 1.8177 1.286 1.279 1.286 1.250 1.307 19,839,498 1.2840 1.68%
2017-07-03 0 1.790 1.790 1.800 1.770 1.800 4,767,500 8,505,090 1.7840 1.264 1.264 1.271 1.250 1.271 6,749,308 1.2601 1.70%
2017-06-30 0 1.760 1.750 1.760 1.710 1.760 6,958,000 12,095,760 1.7384 1.243 1.236 1.243 1.208 1.243 9,850,380 1.2279 1.73%
2017-06-29 0 1.730 1.720 1.730 1.700 1.730 2,735,500 4,703,495 1.7194 1.222 1.215 1.222 1.201 1.222 3,872,624 1.2145 1.76%
2017-06-28 0 1.700 1.690 1.700 1.680 1.720 5,496,000 9,303,680 1.6928 1.201 1.194 1.201 1.187 1.215 7,780,640 1.1957 -1.16%
2017-06-27 0 1.720 1.710 1.730 1.710 1.740 1,718,000 2,946,340 1.7150 1.215 1.208 1.222 1.208 1.229 2,432,158 1.2114 -0.58%
2017-06-26 0 1.730 1.720 1.730 1.690 1.750 6,489,697 11,081,850 1.7076 1.222 1.215 1.222 1.194 1.236 9,187,408 1.2062 -0.57%
2017-06-23 0 1.740 1.730 1.740 1.730 1.760 1,296,000 2,259,360 1.7433 1.229 1.222 1.229 1.222 1.243 1,834,736 1.2314 0.58%
2017-06-22 0 1.730 1.720 1.740 1.720 1.800 5,140,000 9,095,780 1.7696 1.222 1.215 1.229 1.215 1.271 7,276,653 1.2500 -3.35%
2017-06-21 0 1.790 1.770 1.790 1.740 1.810 17,479,018 31,269,087 1.7889 1.264 1.250 1.264 1.229 1.279 24,744,894 1.2637 2.87%
2017-06-20 0 1.740 1.740 1.750 1.650 1.760 7,800,100 13,420,079 1.7205 1.229 1.229 1.236 1.166 1.243 11,042,534 1.2153 4.82%
2017-06-19 0 1.660 1.650 1.660 1.630 1.680 3,654,000 6,016,220 1.6465 1.173 1.166 1.173 1.151 1.187 5,172,936 1.1630 -0.60%
2017-06-16 0 1.670 1.660 1.670 1.660 1.690 2,243,000 3,739,630 1.6672 1.180 1.173 1.180 1.173 1.194 3,175,396 1.1777 0.00%
2017-06-15 0 1.670 1.660 1.670 1.660 1.670 2,226,750 3,713,622 1.6677 1.180 1.173 1.180 1.173 1.180 3,152,391 1.1780 -1.18%
2017-06-14 0 1.690 1.680 1.690 1.670 1.700 1,732,000 2,921,600 1.6868 1.194 1.187 1.194 1.180 1.201 2,451,977 1.1915 0.60%
2017-06-13 0 1.680 1.670 1.680 1.650 1.690 3,517,303 5,864,709 1.6674 1.187 1.180 1.187 1.166 1.194 4,979,415 1.1778 0.60%
2017-06-12 0 1.670 1.670 1.680 1.670 1.730 7,228,000 12,221,500 1.6909 1.180 1.180 1.187 1.180 1.222 10,232,617 1.1944 -3.47%
2017-06-09 0 1.730 1.720 1.730 1.720 1.770 3,906,500 6,789,470 1.7380 1.222 1.215 1.222 1.215 1.250 5,530,398 1.2277 -2.26%
2017-06-08 0 1.770 1.760 1.770 1.730 1.770 2,500,000 4,386,800 1.7547 1.250 1.243 1.250 1.222 1.250 3,539,228 1.2395 0.00%
2017-06-07 0 1.770 1.760 1.770 1.760 1.800 5,062,000 9,005,960 1.7791 1.250 1.243 1.250 1.243 1.271 7,166,230 1.2567 -0.56%
2017-06-06 0 1.780 1.780 1.790 1.770 1.820 4,473,000 8,001,580 1.7889 1.257 1.257 1.264 1.250 1.286 6,332,387 1.2636 -1.11%
2017-06-05 0 1.800 1.790 1.800 1.780 1.810 4,904,120 8,762,251 1.7867 1.271 1.264 1.271 1.257 1.279 6,942,720 1.2621 0.00%
2017-06-02 0 1.800 1.790 1.800 1.760 1.850 3,866,000 6,904,920 1.7861 1.271 1.264 1.271 1.243 1.307 5,473,063 1.2616 -0.55%
2017-06-01 0 1.810 1.800 1.810 1.750 1.830 9,186,652 16,359,496 1.7808 1.279 1.271 1.279 1.236 1.293 13,005,464 1.2579 3.43%
2017-05-31 0 1.750 1.750 1.760 1.750 1.810 3,950,000 7,030,820 1.7800 1.236 1.236 1.243 1.236 1.279 5,591,981 1.2573 -2.78%
2017-05-29 0 1.800 1.800 1.810 1.760 1.820 4,042,000 7,271,280 1.7989 1.271 1.271 1.279 1.243 1.286 5,722,224 1.2707 1.12%
2017-05-26 0 1.780 1.770 1.780 1.750 1.790 2,768,000 4,889,920 1.7666 1.257 1.250 1.257 1.236 1.264 3,918,634 1.2479 0.56%
2017-05-25 0 1.770 1.760 1.770 1.730 1.780 8,519,500 14,978,950 1.7582 1.250 1.243 1.250 1.222 1.257 12,060,982 1.2419 1.72%
2017-05-24 0 1.740 1.730 1.740 1.700 1.750 3,546,000 6,111,600 1.7235 1.229 1.222 1.229 1.201 1.236 5,020,041 1.2174 2.53%
2017-05-23 0 1.730 1.720 1.730 1.710 1.750 7,918,000 13,704,240 1.7308 1.199 1.192 1.199 1.185 1.213 11,427,424 1.1992 0.58%
2017-05-22 0 1.720 1.710 1.720 1.670 1.720 7,646,000 12,997,840 1.7000 1.192 1.185 1.192 1.157 1.192 11,034,868 1.1779 2.99%
2017-05-19 0 1.670 1.670 1.680 1.670 1.710 1,706,000 2,878,820 1.6875 1.157 1.157 1.164 1.157 1.185 2,462,135 1.1692 0.00%
2017-05-18 0 1.670 1.660 1.670 1.660 1.690 1,830,000 3,056,780 1.6704 1.157 1.150 1.157 1.150 1.171 2,641,094 1.1574 -1.76%
2017-05-17 0 1.700 1.690 1.710 1.660 1.710 2,428,500 4,092,160 1.6851 1.178 1.171 1.185 1.150 1.185 3,504,862 1.1676 1.19%
2017-05-16 0 1.680 1.670 1.680 1.670 1.730 3,278,000 5,520,340 1.6841 1.164 1.157 1.164 1.157 1.199 4,730,878 1.1669 -1.75%
2017-05-15 0 1.710 1.700 1.710 1.630 1.710 7,348,000 12,366,900 1.6830 1.185 1.178 1.185 1.129 1.185 10,604,788 1.1662 4.91%
2017-05-12 0 1.630 1.630 1.640 1.630 1.680 2,753,000 4,547,180 1.6517 1.129 1.129 1.136 1.129 1.164 3,973,187 1.1445 -1.81%
2017-05-11 0 1.660 1.650 1.660 1.630 1.700 10,841,500 18,003,060 1.6606 1.150 1.143 1.150 1.129 1.178 15,646,680 1.1506 1.22%
2017-05-10 0 1.640 1.630 1.640 1.620 1.690 4,342,500 7,135,420 1.6432 1.136 1.129 1.136 1.122 1.171 6,267,187 1.1385 0.61%
2017-05-09 0 1.630 1.620 1.630 1.610 1.630 1,975,000 3,193,990 1.6172 1.129 1.122 1.129 1.116 1.129 2,850,361 1.1206 0.62%
2017-05-08 0 1.620 1.610 1.620 1.610 1.640 2,367,500 3,839,510 1.6218 1.122 1.116 1.122 1.116 1.136 3,416,826 1.1237 -1.22%
2017-05-05 0 1.640 1.630 1.640 1.610 1.660 2,316,000 3,790,420 1.6366 1.136 1.129 1.136 1.116 1.150 3,342,500 1.1340 1.23%
2017-05-04 0 1.620 1.610 1.630 1.600 1.660 7,048,000 11,375,060 1.6139 1.122 1.116 1.129 1.109 1.150 10,171,821 1.1183 -1.22%
2017-05-02 0 1.640 1.630 1.640 1.620 1.680 4,182,000 6,858,200 1.6399 1.136 1.129 1.136 1.122 1.164 6,035,550 1.1363 -2.38%
2017-04-28 0 1.680 1.670 1.680 1.660 1.700 1,424,500 2,389,590 1.6775 1.164 1.157 1.164 1.150 1.178 2,055,868 1.1623 0.00%
2017-04-27 0 1.680 1.690 1.700 1.680 1.730 1,327,700 2,251,728 1.6960 1.164 1.171 1.178 1.164 1.199 1,916,164 1.1751 -2.33%
2017-04-26 0 1.720 1.710 1.720 1.710 1.750 2,012,000 3,479,260 1.7293 1.192 1.185 1.192 1.185 1.213 2,903,761 1.1982 -0.58%
2017-04-25 0 1.730 1.720 1.730 1.700 1.750 4,843,250 8,322,770 1.7184 1.199 1.192 1.199 1.178 1.213 6,989,880 1.1907 0.00%
2017-04-24 0 1.730 1.720 1.730 1.690 1.740 2,724,000 4,679,780 1.7180 1.199 1.192 1.199 1.171 1.206 3,931,334 1.1904 0.58%
2017-04-21 0 1.720 1.710 1.720 1.690 1.750 2,518,000 4,323,980 1.7172 1.192 1.185 1.192 1.171 1.213 3,634,030 1.1899 0.00%
2017-04-20 0 1.720 1.710 1.720 1.690 1.720 3,719,000 6,334,320 1.7032 1.192 1.185 1.192 1.171 1.192 5,367,339 1.1802 0.58%
2017-04-19 0 1.710 1.700 1.710 1.680 1.720 1,542,000 2,621,140 1.6998 1.185 1.178 1.185 1.164 1.192 2,225,447 1.1778 1.18%
2017-04-18 0 1.690 1.680 1.690 1.690 1.760 2,970,000 5,073,120 1.7081 1.171 1.164 1.171 1.171 1.219 4,286,366 1.1835 -2.87%
2017-04-13 0 1.740 1.720 1.730 1.710 1.780 5,748,778 9,950,879 1.7310 1.206 1.192 1.199 1.185 1.233 8,296,757 1.1994 0.00%
2017-04-12 0 1.740 1.730 1.740 1.720 1.760 2,302,000 3,997,460 1.7365 1.206 1.199 1.206 1.192 1.219 3,322,295 1.2032 -0.57%
2017-04-11 0 1.750 1.740 1.750 1.640 1.850 41,482,000 71,500,220 1.7236 1.213 1.206 1.213 1.136 1.282 59,867,693 1.1943 -4.89%
2017-04-10 0 1.840 1.830 1.840 1.830 1.870 3,278,000 6,060,400 1.8488 1.275 1.268 1.275 1.268 1.296 4,730,878 1.2810 0.00%
2017-04-07 0 1.840 1.830 1.840 1.820 1.860 4,332,000 7,958,320 1.8371 1.275 1.268 1.275 1.261 1.289 6,252,033 1.2729 -1.08%
2017-04-06 0 1.860 1.840 1.860 1.820 1.860 3,906,000 7,181,220 1.8385 1.289 1.275 1.289 1.261 1.289 5,637,221 1.2739 1.09%
2017-04-05 0 1.840 1.830 1.840 1.790 1.850 4,288,000 7,816,900 1.8230 1.275 1.268 1.275 1.240 1.282 6,188,532 1.2631 3.37%
2017-04-03 0 1.780 1.780 1.790 1.770 1.810 3,026,000 5,410,640 1.7881 1.233 1.233 1.240 1.226 1.254 4,367,187 1.2389 -0.56%
2017-03-31 0 1.790 1.780 1.800 1.780 1.830 3,460,000 6,218,380 1.7972 1.240 1.233 1.247 1.233 1.268 4,993,545 1.2453 -1.65%
2017-03-30 0 1.820 1.820 1.830 1.820 1.900 6,027,556 11,130,450 1.8466 1.261 1.261 1.268 1.261 1.316 8,699,095 1.2795 -4.71%
2017-03-29 0 1.910 1.910 1.920 1.900 1.960 7,601,500 14,584,730 1.9187 1.323 1.323 1.330 1.316 1.358 10,970,644 1.3294 -2.55%
2017-03-28 0 1.960 1.960 1.970 1.950 1.970 1,368,000 2,682,190 1.9607 1.358 1.358 1.365 1.351 1.365 1,974,326 1.3585 1.03%
2017-03-27 0 1.940 1.940 1.950 1.940 2.010 3,550,500 6,965,720 1.9619 1.344 1.344 1.351 1.344 1.393 5,124,156 1.3594 -2.51%
2017-03-24 0 1.990 1.990 2.000 1.980 2.020 3,820,000 7,649,360 2.0025 1.379 1.379 1.386 1.372 1.400 5,513,104 1.3875 0.51%
2017-03-23 0 1.980 1.980 1.990 1.950 2.010 6,252,000 12,332,570 1.9726 1.372 1.372 1.379 1.351 1.393 9,023,018 1.3668 -0.50%
2017-03-22 0 1.990 1.980 1.990 1.980 2.010 2,852,000 5,673,850 1.9894 1.379 1.372 1.379 1.372 1.393 4,116,066 1.3785 -1.97%
2017-03-21 0 2.030 2.010 2.030 2.010 2.050 3,121,026 6,330,361 2.0283 1.407 1.393 1.407 1.393 1.420 4,504,330 1.4054 0.50%
2017-03-20 0 2.020 2.010 2.030 1.960 2.040 6,380,000 12,743,720 1.9974 1.400 1.393 1.407 1.358 1.414 9,207,750 1.3840 1.00%
2017-03-17 0 2.000 1.990 2.010 1.980 2.030 4,788,500 9,543,555 1.9930 1.386 1.379 1.393 1.372 1.407 6,910,864 1.3809 -0.50%
2017-03-16 0 2.010 2.000 2.010 2.000 2.040 11,768,000 23,691,800 2.0132 1.393 1.386 1.393 1.386 1.414 16,983,824 1.3950 0.00%
2017-03-15 0 2.010 2.010 2.020 2.000 2.020 1,606,000 3,228,490 2.0103 1.393 1.393 1.400 1.386 1.400 2,317,813 1.3929 -0.50%
2017-03-14 0 2.020 2.000 2.020 2.010 2.060 3,014,000 6,082,620 2.0181 1.400 1.386 1.400 1.393 1.427 4,349,868 1.3983 -1.46%
2017-03-13 0 2.050 2.040 2.050 1.980 2.070 17,801,500 36,255,550 2.0367 1.420 1.414 1.420 1.372 1.434 25,691,498 1.4112 2.50%
2017-03-10 0 2.000 1.990 2.000 1.990 2.020 2,363,400 4,734,538 2.0033 1.386 1.379 1.386 1.379 1.400 3,410,908 1.3881 -0.50%
2017-03-09 0 2.010 2.000 2.010 1.990 2.040 2,640,000 5,308,120 2.0107 1.393 1.386 1.393 1.379 1.414 3,810,103 1.3932 -1.47%
2017-03-08 0 2.040 2.030 2.040 2.030 2.050 2,024,000 4,123,450 2.0373 1.414 1.407 1.414 1.407 1.420 2,921,079 1.4116 -0.49%
2017-03-07 0 2.050 2.030 2.050 2.030 2.050 3,991,000 8,127,790 2.0365 1.420 1.407 1.420 1.407 1.420 5,759,895 1.4111 0.99%
2017-03-06 0 2.030 2.020 2.030 2.010 2.060 1,749,000 3,538,050 2.0229 1.407 1.400 1.407 1.393 1.427 2,524,193 1.4017 1.50%
2017-03-03 0 2.000 2.000 2.020 2.000 2.040 1,720,500 3,466,195 2.0146 1.386 1.386 1.400 1.386 1.414 2,483,062 1.3959 -2.44%
2017-03-02 0 2.050 2.040 2.060 2.040 2.110 2,299,500 4,749,260 2.0653 1.420 1.414 1.427 1.414 1.462 3,318,687 1.4311 0.49%
2017-03-01 0 2.040 2.040 2.050 2.040 2.070 2,226,000 4,558,860 2.0480 1.414 1.414 1.420 1.414 1.434 3,212,610 1.4191 0.00%
2017-02-28 0 2.040 2.040 2.050 2.000 2.050 3,852,000 7,786,260 2.0214 1.414 1.414 1.420 1.386 1.420 5,559,287 1.4006 2.00%
2017-02-27 0 2.000 2.000 2.020 2.000 2.030 1,300,000 2,622,570 2.0174 1.386 1.386 1.400 1.386 1.407 1,876,187 1.3978 -0.99%
2017-02-24 0 2.020 2.010 2.020 2.000 2.040 3,721,800 7,517,424 2.0198 1.400 1.393 1.400 1.386 1.414 5,371,380 1.3995 -0.98%
2017-02-23 0 2.040 2.030 2.040 2.030 2.050 4,557,750 9,321,720 2.0452 1.414 1.407 1.414 1.407 1.420 6,577,840 1.4171 -0.49%
2017-02-22 0 2.050 2.040 2.050 2.020 2.080 10,403,727 21,332,887 2.0505 1.420 1.414 1.420 1.400 1.441 15,014,877 1.4208 0.99%
2017-02-21 0 2.030 2.030 2.040 2.030 2.090 3,316,929 6,803,928 2.0513 1.407 1.407 1.414 1.407 1.448 4,787,062 1.4213 -2.87%
2017-02-20 0 2.090 2.080 2.090 2.060 2.100 6,248,000 12,965,580 2.0752 1.448 1.441 1.448 1.427 1.455 9,017,245 1.4379 0.00%
2017-02-17 0 2.090 2.080 2.090 2.080 2.120 3,071,051 6,452,240 2.1010 1.448 1.441 1.448 1.441 1.469 4,432,205 1.4558 -0.48%
2017-02-16 0 2.100 2.090 2.100 2.060 2.100 4,685,000 9,750,400 2.0812 1.455 1.448 1.455 1.427 1.455 6,761,490 1.4420 0.48%
2017-02-15 0 2.090 2.080 2.090 2.070 2.120 3,842,218 8,034,386 2.0911 1.448 1.441 1.448 1.434 1.469 5,545,170 1.4489 0.48%
2017-02-14 0 2.080 2.070 2.080 2.050 2.080 3,886,093 8,038,746 2.0686 1.441 1.434 1.441 1.420 1.441 5,608,491 1.4333 0.97%
2017-02-13 0 2.060 2.050 2.060 2.030 2.060 2,734,000 5,600,140 2.0483 1.427 1.420 1.427 1.407 1.427 3,945,766 1.4193 0.98%
2017-02-10 0 2.040 2.030 2.040 2.020 2.090 8,222,218 16,828,291 2.0467 1.414 1.407 1.414 1.400 1.448 11,866,477 1.4181 -0.49%
2017-02-09 0 2.050 2.030 2.050 2.030 2.050 3,454,706 7,044,652 2.0391 1.420 1.407 1.420 1.407 1.420 4,985,904 1.4129 0.49%
2017-02-08 0 2.040 2.030 2.040 1.980 2.040 5,773,713 11,623,200 2.0131 1.414 1.407 1.414 1.372 1.414 8,332,744 1.3949 2.51%
2017-02-07 0 1.990 1.980 2.000 1.960 2.010 3,690,692 7,346,490 1.9905 1.379 1.372 1.386 1.358 1.393 5,326,484 1.3792 0.51%
2017-02-06 0 1.980 1.970 1.980 1.940 2.000 3,966,000 7,803,740 1.9677 1.372 1.365 1.372 1.344 1.386 5,723,814 1.3634 1.54%
2017-02-03 0 1.950 1.940 1.960 1.920 1.980 4,205,167 8,182,322 1.9458 1.351 1.344 1.358 1.330 1.372 6,068,985 1.3482 -1.52%
2017-02-02 0 1.980 1.970 1.980 1.970 2.050 3,858,000 7,705,670 1.9973 1.372 1.365 1.372 1.365 1.420 5,567,947 1.3839 -1.98%
2017-02-01 0 2.020 2.010 2.020 2.000 2.020 1,896,000 3,807,600 2.0082 1.400 1.393 1.400 1.386 1.400 2,736,347 1.3915 -0.98%
2017-01-27 0 2.040 2.040 2.050 2.030 2.070 1,630,000 3,332,580 2.0445 1.414 1.414 1.420 1.407 1.434 2,352,450 1.4166 -0.97%
2017-01-26 0 2.060 2.050 2.060 2.010 2.100 9,066,500 18,602,575 2.0518 1.427 1.420 1.427 1.393 1.455 13,084,963 1.4217 2.49%
2017-01-25 0 2.010 2.000 2.010 1.940 2.040 3,955,250 7,837,230 1.9815 1.393 1.386 1.393 1.344 1.414 5,708,300 1.3730 3.61%
2017-01-24 0 1.940 1.930 1.940 1.930 1.990 4,136,000 8,051,660 1.9467 1.344 1.337 1.344 1.337 1.379 5,969,162 1.3489 -1.02%
2017-01-23 0 1.960 1.950 1.960 1.870 2.020 8,402,000 16,342,170 1.9450 1.358 1.351 1.358 1.296 1.400 12,125,943 1.3477 4.81%
2017-01-20 0 1.870 1.870 1.880 1.840 1.880 2,230,154 4,152,157 1.8618 1.296 1.296 1.303 1.275 1.303 3,218,605 1.2900 -0.53%
2017-01-19 0 1.880 1.880 1.890 1.860 1.930 3,242,500 6,073,915 1.8732 1.303 1.303 1.310 1.289 1.337 4,679,644 1.2979 -0.53%
2017-01-18 0 1.890 1.880 1.890 1.850 1.890 2,386,000 4,481,460 1.8782 1.310 1.303 1.310 1.282 1.310 3,443,525 1.3014 1.61%
2017-01-17 0 1.860 1.850 1.860 1.830 1.900 3,318,428 6,173,466 1.8604 1.289 1.282 1.289 1.268 1.316 4,789,225 1.2890 0.54%
2017-01-16 0 1.850 1.840 1.850 1.830 1.910 2,213,000 4,091,210 1.8487 1.282 1.275 1.282 1.268 1.323 3,193,848 1.2810 -2.63%
2017-01-13 0 1.900 1.890 1.900 1.880 1.920 4,263,000 8,072,830 1.8937 1.316 1.310 1.316 1.303 1.330 6,152,451 1.3121 1.06%
2017-01-12 0 1.880 1.880 1.890 1.880 1.920 3,449,000 6,525,990 1.8921 1.303 1.303 1.310 1.303 1.330 4,977,669 1.3111 0.53%
2017-01-11 0 1.870 1.870 1.880 1.860 1.880 1,881,000 3,520,530 1.8716 1.296 1.296 1.303 1.289 1.303 2,714,699 1.2968 0.54%
2017-01-10 0 1.860 1.860 1.870 1.820 1.870 2,066,000 3,817,780 1.8479 1.289 1.289 1.296 1.261 1.296 2,981,695 1.2804 1.64%
2017-01-09 0 1.830 1.830 1.840 1.820 1.870 2,240,000 4,120,100 1.8393 1.268 1.268 1.275 1.261 1.296 3,232,815 1.2745 -2.14%
2017-01-06 0 1.870 1.860 1.870 1.820 1.880 3,583,508 6,634,774 1.8515 1.296 1.289 1.296 1.261 1.303 5,171,794 1.2829 2.19%
2017-01-05 0 1.830 1.820 1.830 1.820 1.860 1,595,700 2,920,846 1.8304 1.268 1.261 1.268 1.261 1.289 2,302,948 1.2683 -0.54%
2017-01-04 0 1.840 1.820 1.840 1.820 1.860 1,568,000 2,877,640 1.8352 1.275 1.261 1.275 1.261 1.289 2,262,970 1.2716 -1.08%
2017-01-03 0 1.860 1.860 1.870 1.860 1.920 937,400 1,751,988 1.8690 1.289 1.289 1.296 1.289 1.330 1,352,875 1.2950 -1.59%
2016-12-30 0 1.890 1.870 1.890 1.820 1.900 3,514,000 6,585,765 1.8742 1.310 1.296 1.310 1.261 1.316 5,071,479 1.2986 3.28%
2016-12-29 0 1.830 1.820 1.830 1.810 1.830 1,680,028 3,055,784 1.8189 1.268 1.261 1.268 1.254 1.268 2,424,652 1.2603 -0.54%
2016-12-28 0 1.840 1.830 1.840 1.800 1.870 1,820,000 3,339,980 1.8352 1.275 1.268 1.275 1.247 1.296 2,626,662 1.2716 0.00%
2016-12-23 0 1.840 1.830 1.850 1.830 1.850 848,000 1,563,980 1.8443 1.275 1.268 1.282 1.268 1.282 1,223,851 1.2779 -1.60%
2016-12-22 0 1.870 1.860 1.870 1.840 1.880 2,309,000 4,303,060 1.8636 1.296 1.289 1.296 1.275 1.303 3,332,397 1.2913 -0.53%
2016-12-21 0 1.880 1.880 1.900 1.870 1.910 7,454,000 14,119,470 1.8942 1.303 1.303 1.316 1.296 1.323 10,757,769 1.3125 1.08%
2016-12-20 0 1.860 1.860 1.870 1.830 1.990 13,058,500 24,708,740 1.8922 1.289 1.289 1.296 1.268 1.379 18,846,301 1.3111 -7.00%
2016-12-19 0 2.000 1.990 2.000 1.980 2.070 5,918,000 11,924,470 2.0149 1.386 1.379 1.386 1.372 1.434 8,540,982 1.3961 -1.96%
2016-12-16 0 2.040 2.030 2.050 2.000 2.050 6,209,324 12,556,301 2.0222 1.414 1.407 1.420 1.386 1.420 8,961,427 1.4011 0.99%
2016-12-15 0 2.020 2.020 2.030 2.000 2.090 9,197,643 18,605,151 2.0228 1.400 1.400 1.407 1.386 1.448 13,274,231 1.4016 -3.81%
2016-12-14 0 2.100 2.090 2.100 2.070 2.100 1,800,232 3,756,535 2.0867 1.455 1.448 1.455 1.434 1.455 2,598,133 1.4459 0.00%
2016-12-13 0 2.100 2.090 2.100 2.050 2.100 2,487,000 5,159,840 2.0747 1.455 1.448 1.455 1.420 1.455 3,589,291 1.4376 1.45%
2016-12-12 0 2.070 2.060 2.070 2.050 2.140 6,231,000 12,932,420 2.0755 1.434 1.427 1.434 1.420 1.483 8,992,710 1.4381 -2.36%
2016-12-09 0 2.120 2.110 2.120 2.110 2.120 2,496,000 5,278,640 2.1148 1.469 1.462 1.469 1.462 1.469 3,602,280 1.4654 -0.47%
2016-12-08 0 2.130 2.120 2.130 2.090 2.130 4,320,000 9,131,330 2.1137 1.476 1.469 1.476 1.448 1.476 6,234,715 1.4646 0.95%
2016-12-07 0 2.110 2.100 2.110 2.100 2.130 4,119,500 8,687,010 2.1088 1.462 1.455 1.462 1.455 1.476 5,945,349 1.4611 -0.47%
2016-12-06 0 2.120 2.110 2.120 2.100 2.160 4,998,550 10,576,445 2.1159 1.469 1.462 1.469 1.455 1.497 7,214,012 1.4661 -0.93%
2016-12-05 0 2.140 2.140 2.150 2.110 2.180 5,428,750 11,685,055 2.1524 1.483 1.483 1.490 1.462 1.511 7,834,886 1.4914 0.00%
2016-12-02 0 2.140 2.140 2.150 2.110 2.150 4,025,500 8,574,910 2.1301 1.483 1.483 1.490 1.462 1.490 5,809,686 1.4760 -0.47%
2016-12-01 0 2.150 2.140 2.150 2.140 2.170 2,952,500 6,354,470 2.1522 1.490 1.483 1.490 1.483 1.504 4,261,110 1.4913 -0.46%
2016-11-30 0 2.160 2.150 2.160 2.130 2.160 3,961,000 8,523,750 2.1519 1.497 1.490 1.497 1.476 1.497 5,716,598 1.4911 1.41%
2016-11-29 0 2.130 2.130 2.140 2.130 2.190 2,982,000 6,454,400 2.1645 1.476 1.476 1.483 1.476 1.517 4,303,685 1.4997 -2.29%
2016-11-28 0 2.180 2.170 2.180 2.080 2.180 15,052,500 32,296,830 2.1456 1.511 1.504 1.511 1.441 1.511 21,724,084 1.4867 5.31%
2016-11-25 0 2.070 2.070 2.080 2.070 2.090 1,404,500 2,921,575 2.0802 1.434 1.434 1.441 1.434 1.448 2,027,004 1.4413 -0.96%
2016-11-24 0 2.090 2.080 2.090 2.080 2.090 1,788,000 3,719,860 2.0805 1.448 1.441 1.448 1.441 1.448 2,580,479 1.4415 0.00%
2016-11-23 0 2.090 2.080 2.090 2.070 2.100 4,122,500 8,575,270 2.0801 1.448 1.441 1.448 1.434 1.455 5,949,678 1.4413 0.00%
2016-11-22 0 2.090 2.090 2.100 2.070 2.100 10,056,500 20,947,935 2.0830 1.448 1.448 1.455 1.434 1.455 14,513,752 1.4433 1.46%
2016-11-21 0 2.060 2.060 2.070 2.040 2.080 10,068,500 20,803,030 2.0661 1.427 1.427 1.434 1.414 1.441 14,531,070 1.4316 -1.44%
2016-11-18 0 2.090 2.080 2.100 2.050 2.100 5,980,000 12,438,300 2.0800 1.448 1.441 1.455 1.420 1.455 8,630,461 1.4412 0.97%
2016-11-17 0 2.070 2.060 2.070 2.030 2.070 4,035,000 8,272,980 2.0503 1.434 1.427 1.434 1.407 1.434 5,823,397 1.4206 0.49%
2016-11-16 0 2.060 2.050 2.060 2.040 2.070 3,576,000 7,351,960 2.0559 1.427 1.420 1.427 1.414 1.434 5,160,958 1.4245 -0.48%
2016-11-15 0 2.070 2.050 2.070 2.020 2.070 8,781,643 17,951,657 2.0442 1.434 1.420 1.434 1.400 1.434 12,673,851 1.4164 2.48%
2016-11-14 0 2.020 2.010 2.020 1.990 2.050 17,694,000 35,689,640 2.0170 1.400 1.393 1.400 1.379 1.420 25,536,352 1.3976 -0.98%
2016-11-11 0 2.040 2.030 2.040 2.020 2.090 28,060,000 57,584,160 2.0522 1.414 1.407 1.414 1.400 1.448 40,496,781 1.4219 -2.39%
2016-11-10 0 2.090 2.070 2.090 2.070 2.120 10,200,000 21,296,380 2.0879 1.448 1.434 1.448 1.434 1.469 14,720,854 1.4467 2.45%
2016-11-09 0 2.040 2.030 2.040 1.990 2.120 14,980,000 30,445,860 2.0324 1.414 1.407 1.414 1.379 1.469 21,619,450 1.4083 -3.32%
2016-11-08 0 2.110 2.100 2.110 2.080 2.160 5,135,000 10,835,410 2.1101 1.462 1.455 1.462 1.441 1.497 7,410,940 1.4621 -0.94%
2016-11-07 0 2.130 2.120 2.130 2.050 2.140 9,070,000 18,998,000 2.0946 1.476 1.469 1.476 1.420 1.483 13,090,014 1.4513 2.90%
2016-11-04 0 2.070 2.060 2.070 2.050 2.090 7,618,000 15,788,660 2.0725 1.434 1.427 1.434 1.420 1.448 10,994,457 1.4361 -0.48%
2016-11-03 0 2.080 2.070 2.080 1.970 2.100 18,135,000 37,133,620 2.0476 1.441 1.434 1.441 1.365 1.455 26,172,812 1.4188 5.05%
2016-11-02 0 1.980 1.970 1.990 1.970 1.990 8,922,000 17,671,680 1.9807 1.372 1.365 1.379 1.365 1.379 12,876,418 1.3724 -1.00%
2016-11-01 0 2.000 1.990 2.000 1.960 2.000 5,506,000 10,943,320 1.9875 1.386 1.379 1.386 1.358 1.386 7,946,375 1.3771 1.52%
2016-10-31 0 1.970 1.970 1.980 1.960 1.990 9,180,000 18,153,660 1.9775 1.365 1.365 1.372 1.358 1.379 13,248,769 1.3702 -0.51%
2016-10-28 0 1.980 1.980 1.990 1.950 1.990 4,770,500 9,423,490 1.9754 1.372 1.372 1.379 1.351 1.379 6,884,886 1.3687 -0.50%
2016-10-27 0 1.990 1.980 1.990 1.970 2.020 3,842,000 7,624,160 1.9844 1.379 1.372 1.379 1.365 1.400 5,544,855 1.3750 0.00%
2016-10-26 0 1.990 1.990 2.000 1.990 2.020 5,692,000 11,377,380 1.9988 1.379 1.379 1.386 1.379 1.400 8,214,814 1.3850 0.00%
2016-10-25 0 1.990 1.990 2.000 1.960 2.000 10,746,000 21,271,160 1.9794 1.379 1.379 1.386 1.358 1.386 15,508,853 1.3715 0.00%
2016-10-24 0 1.990 1.980 1.990 1.910 1.990 14,918,500 29,292,605 1.9635 1.379 1.372 1.379 1.323 1.379 21,530,692 1.3605 3.65%
2016-10-20 0 1.920 1.920 1.930 1.900 1.940 7,700,000 14,820,520 1.9247 1.330 1.330 1.337 1.316 1.344 11,112,802 1.3336 1.05%
2016-10-19 0 1.900 1.900 1.910 1.880 1.910 4,263,050 8,066,413 1.8922 1.316 1.316 1.323 1.303 1.323 6,152,523 1.3111 0.53%
2016-10-18 0 1.890 1.890 1.900 1.850 1.900 12,990,000 24,309,620 1.8714 1.310 1.310 1.316 1.282 1.316 18,747,440 1.2967 1.07%
2016-10-17 0 1.870 1.860 1.870 1.860 1.900 8,089,500 15,096,295 1.8662 1.296 1.289 1.296 1.289 1.316 11,674,936 1.2931 -1.06%
2016-10-14 0 1.890 1.890 1.900 1.870 1.910 6,088,000 11,556,340 1.8982 1.310 1.310 1.316 1.296 1.323 8,786,329 1.3153 1.07%
2016-10-13 0 1.870 1.870 1.880 1.860 1.910 20,943,000 39,393,240 1.8810 1.296 1.296 1.303 1.289 1.323 30,225,377 1.3033 -2.09%
2016-10-12 0 1.910 1.900 1.910 1.880 1.930 15,569,000 29,700,120 1.9076 1.323 1.316 1.323 1.303 1.337 22,469,507 1.3218 0.00%
2016-10-11 0 1.910 1.900 1.910 1.880 1.960 13,394,500 25,568,665 1.9089 1.323 1.316 1.323 1.303 1.358 19,331,223 1.3227 -2.05%
2016-10-07 0 1.950 1.940 1.950 1.940 1.990 9,500,000 18,613,740 1.9593 1.351 1.344 1.351 1.344 1.379 13,710,599 1.3576 -2.50%
2016-10-06 0 2.000 1.990 2.000 1.980 2.000 1,913,000 3,806,790 1.9900 1.386 1.379 1.386 1.372 1.386 2,760,882 1.3788 1.01%
2016-10-05 0 1.980 1.980 1.990 1.980 2.010 4,234,000 8,427,900 1.9905 1.372 1.372 1.379 1.372 1.393 6,110,598 1.3792 -1.00%
2016-10-04 0 2.000 1.990 2.000 1.990 2.010 3,634,000 7,263,980 1.9989 1.386 1.379 1.386 1.379 1.393 5,244,665 1.3850 -0.99%
2016-10-03 0 2.020 2.010 2.020 1.980 2.020 6,172,750 12,354,422 2.0014 1.400 1.393 1.400 1.372 1.400 8,908,642 1.3868 1.00%
2016-09-30 0 2.000 1.990 2.000 1.980 2.020 5,104,500 10,207,065 1.9996 1.386 1.379 1.386 1.372 1.400 7,366,921 1.3855 0.00%
2016-09-29 0 2.000 1.990 2.010 1.990 2.030 3,044,000 6,116,430 2.0093 1.386 1.379 1.393 1.379 1.407 4,393,165 1.3923 0.00%
2016-09-28 0 2.000 1.990 2.000 1.980 2.000 4,352,000 8,684,140 1.9954 1.386 1.379 1.386 1.372 1.386 6,280,898 1.3826 0.00%
2016-09-27 0 2.000 1.990 2.000 1.980 2.010 4,757,000 9,480,250 1.9929 1.386 1.379 1.386 1.372 1.393 6,865,402 1.3809 1.01%
2016-09-26 0 1.980 1.980 1.990 1.970 2.030 5,422,300 10,837,306 1.9987 1.372 1.372 1.379 1.365 1.407 7,825,577 1.3849 -2.46%
2016-09-23 0 2.030 2.020 2.030 2.010 2.050 6,112,000 12,369,380 2.0238 1.407 1.400 1.407 1.393 1.420 8,820,967 1.4023 0.50%
2016-09-22 0 2.020 2.020 2.030 2.000 2.060 10,070,500 20,427,390 2.0284 1.400 1.400 1.407 1.386 1.427 14,533,957 1.4055 2.02%
2016-09-21 0 1.980 1.970 2.000 1.960 2.000 7,802,000 15,485,600 1.9848 1.372 1.365 1.386 1.358 1.386 11,260,010 1.3753 0.00%
2016-09-20 0 1.980 1.970 1.980 1.910 1.980 8,738,500 17,000,620 1.9455 1.372 1.365 1.372 1.323 1.372 12,611,587 1.3480 3.13%
2016-09-19 0 1.920 1.900 1.920 1.850 1.920 5,914,000 11,159,100 1.8869 1.330 1.316 1.330 1.282 1.330 8,535,209 1.3074 3.23%
2016-09-15 0 1.860 1.860 1.870 1.840 1.870 5,190,000 9,633,500 1.8562 1.289 1.289 1.296 1.275 1.296 7,490,317 1.2861 0.54%
2016-09-14 0 1.850 1.850 1.860 1.840 1.860 3,610,000 6,688,700 1.8528 1.282 1.282 1.289 1.275 1.289 5,210,028 1.2838 -0.54%
2016-09-13 0 1.860 1.850 1.860 1.850 1.920 9,102,500 17,090,615 1.8776 1.289 1.282 1.289 1.282 1.330 13,136,919 1.3010 0.00%
2016-09-12 0 1.860 1.860 1.870 1.820 1.920 17,756,000 32,936,380 1.8549 1.289 1.289 1.296 1.261 1.330 25,625,832 1.2853 -2.11%
2016-09-09 0 1.900 1.890 1.900 1.850 1.900 11,700,500 21,967,715 1.8775 1.316 1.310 1.316 1.282 1.316 16,886,407 1.3009 2.15%
2016-09-08 0 1.860 1.860 1.870 1.860 1.880 6,918,000 12,924,040 1.8682 1.289 1.289 1.296 1.289 1.303 9,984,203 1.2944 -0.53%
2016-09-07 0 1.870 1.850 1.870 1.810 1.870 16,258,000 29,752,060 1.8300 1.296 1.282 1.296 1.254 1.296 23,463,887 1.2680 1.63%
2016-09-06 0 1.840 1.830 1.840 1.800 1.860 9,494,500 17,419,775 1.8347 1.275 1.268 1.275 1.247 1.289 13,702,662 1.2713 1.10%
2016-09-05 0 1.820 1.810 1.830 1.810 1.850 9,695,500 17,728,850 1.8286 1.261 1.254 1.268 1.254 1.282 13,992,749 1.2670 -0.55%
2016-09-02 0 1.830 1.820 1.830 1.820 1.870 10,228,000 18,806,720 1.8387 1.268 1.261 1.268 1.261 1.296 14,761,264 1.2741 -2.14%
2016-09-01 0 1.870 1.860 1.870 1.800 1.880 16,204,000 29,873,840 1.8436 1.296 1.289 1.296 1.247 1.303 23,385,953 1.2774 3.89%
2016-08-31 0 1.800 1.800 1.810 1.790 1.830 6,228,000 11,238,120 1.8045 1.247 1.247 1.254 1.240 1.268 8,988,380 1.2503 -1.10%
2016-08-30 0 1.820 1.810 1.820 1.770 1.830 14,736,000 26,629,560 1.8071 1.261 1.254 1.261 1.226 1.268 21,267,304 1.2521 0.00%
2016-08-29 0 1.820 1.820 1.830 1.810 1.840 2,951,000 5,379,310 1.8229 1.261 1.261 1.268 1.254 1.275 4,258,945 1.2631 -0.55%
2016-08-26 0 1.830 1.820 1.830 1.810 1.830 1,042,000 1,901,580 1.8249 1.268 1.261 1.268 1.254 1.268 1,503,836 1.2645 0.55%
2016-08-25 0 1.820 1.810 1.820 1.800 1.830 5,563,500 10,100,415 1.8155 1.261 1.254 1.261 1.247 1.268 8,029,360 1.2579 -0.55%
2016-08-24 0 1.830 1.820 1.830 1.820 1.840 4,315,500 7,882,265 1.8265 1.268 1.261 1.268 1.261 1.275 6,228,220 1.2656 0.00%
2016-08-23 0 1.830 1.830 1.840 1.800 1.850 14,444,000 26,399,960 1.8277 1.268 1.268 1.275 1.247 1.282 20,845,884 1.2664 1.67%
2016-08-22 0 1.800 1.800 1.810 1.790 1.820 8,280,000 14,971,340 1.8081 1.247 1.247 1.254 1.240 1.261 11,949,870 1.2528 -0.55%
2016-08-19 0 1.810 1.800 1.810 1.790 1.830 8,650,000 15,657,040 1.8101 1.254 1.247 1.254 1.240 1.268 12,483,861 1.2542 -0.55%
2016-08-18 0 1.820 1.810 1.820 1.790 1.830 13,060,500 23,695,970 1.8143 1.261 1.254 1.261 1.240 1.268 18,849,188 1.2571 1.11%
2016-08-17 0 1.800 1.790 1.800 1.790 1.820 4,124,700 7,434,112 1.8023 1.247 1.240 1.247 1.240 1.261 5,952,854 1.2488 -0.55%
2016-08-16 0 1.810 1.800 1.810 1.790 1.850 6,360,500 11,552,745 1.8163 1.254 1.247 1.254 1.240 1.282 9,179,607 1.2585 1.12%
2016-08-15 0 1.790 1.790 1.800 1.780 1.800 4,052,500 7,258,790 1.7912 1.240 1.240 1.247 1.233 1.247 5,848,653 1.2411 0.00%
2016-08-12 0 1.790 1.790 1.800 1.770 1.800 4,184,000 7,457,300 1.7823 1.240 1.240 1.247 1.226 1.247 6,038,437 1.2350 0.56%
2016-08-11 0 1.780 1.770 1.780 1.760 1.780 6,626,000 11,716,380 1.7682 1.233 1.226 1.233 1.219 1.233 9,562,782 1.2252 0.00%
2016-08-10 0 1.780 1.770 1.780 1.770 1.800 3,382,000 6,038,250 1.7854 1.233 1.226 1.233 1.226 1.247 4,880,973 1.2371 -1.11%
2016-08-09 0 1.800 1.790 1.800 1.790 1.810 9,260,000 16,655,480 1.7986 1.247 1.240 1.247 1.240 1.254 13,364,226 1.2463 0.00%
2016-08-08 0 1.800 1.790 1.800 1.790 1.830 3,100,200 5,583,590 1.8010 1.247 1.240 1.247 1.240 1.268 4,474,274 1.2479 0.56%
2016-08-05 0 1.790 1.780 1.790 1.780 1.810 7,483,500 13,403,110 1.7910 1.240 1.233 1.240 1.233 1.254 10,800,344 1.2410 0.56%
2016-08-04 0 1.780 1.770 1.780 1.750 1.850 31,900,000 57,464,980 1.8014 1.233 1.226 1.233 1.213 1.282 46,038,749 1.2482 1.14%
2016-08-03 0 1.760 1.760 1.770 1.750 1.770 5,256,000 9,267,160 1.7632 1.219 1.219 1.226 1.213 1.226 7,585,569 1.2217 -1.12%
2016-08-01 0 1.780 1.770 1.780 1.750 1.820 15,583,500 27,657,765 1.7748 1.233 1.226 1.233 1.213 1.261 22,490,434 1.2298 1.71%
2016-07-29 0 1.750 1.750 1.760 1.750 1.790 4,724,600 8,361,776 1.7698 1.213 1.213 1.219 1.213 1.240 6,818,642 1.2263 -0.57%
2016-07-28 0 1.760 1.760 1.770 1.750 1.820 10,615,500 18,973,160 1.7873 1.219 1.219 1.226 1.213 1.261 15,320,512 1.2384 -2.22%
2016-07-27 0 1.800 1.800 1.810 1.700 1.820 13,836,000 24,304,720 1.7566 1.247 1.247 1.254 1.178 1.261 19,968,405 1.2172 5.26%
2016-07-26 0 1.710 1.700 1.710 1.670 1.720 8,100,000 13,726,060 1.6946 1.185 1.178 1.185 1.157 1.192 11,690,090 1.1742 1.79%
2016-07-25 0 1.680 1.680 1.690 1.660 1.700 3,186,000 5,354,120 1.6805 1.164 1.164 1.171 1.150 1.178 4,598,102 1.1644 0.60%
2016-07-22 0 1.670 1.670 1.680 1.640 1.700 2,558,000 4,292,920 1.6782 1.157 1.157 1.164 1.136 1.178 3,691,759 1.1628 0.00%
2016-07-21 0 1.670 1.660 1.670 1.630 1.680 4,326,500 7,147,845 1.6521 1.157 1.150 1.157 1.129 1.164 6,244,096 1.1447 1.83%
2016-07-20 0 1.640 1.630 1.640 1.620 1.650 2,674,000 4,360,860 1.6308 1.136 1.129 1.136 1.122 1.143 3,859,173 1.1300 1.23%
2016-07-19 0 1.620 1.610 1.620 1.600 1.650 2,576,000 4,175,020 1.6207 1.122 1.116 1.122 1.109 1.143 3,717,737 1.1230 -0.61%
2016-07-18 0 1.630 1.620 1.630 1.620 1.670 2,713,000 4,436,940 1.6354 1.129 1.122 1.129 1.122 1.157 3,915,459 1.1332 -2.40%
2016-07-15 0 1.670 1.650 1.670 1.650 1.680 938,000 1,563,080 1.6664 1.157 1.143 1.157 1.143 1.164 1,353,741 1.1546 0.60%
2016-07-14 0 1.660 1.650 1.660 1.650 1.670 1,168,000 1,934,200 1.6560 1.150 1.143 1.150 1.143 1.157 1,685,682 1.1474 -0.60%
2016-07-13 0 1.670 1.660 1.670 1.640 1.700 6,726,000 11,191,880 1.6640 1.157 1.150 1.157 1.136 1.178 9,707,104 1.1530 1.21%
2016-07-12 0 1.650 1.640 1.650 1.630 1.650 3,104,000 5,090,040 1.6398 1.143 1.136 1.143 1.129 1.143 4,479,758 1.1362 0.00%
2016-07-11 0 1.650 1.640 1.650 1.630 1.670 2,037,500 3,338,125 1.6383 1.143 1.136 1.143 1.129 1.157 2,940,563 1.1352 1.23%
2016-07-08 0 1.630 1.620 1.630 1.620 1.660 1,681,950 2,742,065 1.6303 1.129 1.122 1.129 1.122 1.150 2,427,426 1.1296 -0.61%
2016-07-07 0 1.640 1.630 1.640 1.640 1.680 5,071,000 8,362,385 1.6491 1.136 1.129 1.136 1.136 1.164 7,318,574 1.1426 -2.38%
2016-07-06 0 1.680 1.670 1.680 1.660 1.690 2,532,000 4,225,080 1.6687 1.164 1.157 1.164 1.150 1.171 3,654,236 1.1562 -1.18%
2016-07-05 0 1.700 1.690 1.700 1.620 1.730 10,983,125 18,439,578 1.6789 1.178 1.171 1.178 1.122 1.199 15,851,076 1.1633 4.94%
2016-07-04 0 1.620 1.610 1.620 1.550 1.640 7,543,500 12,074,350 1.6006 1.122 1.116 1.122 1.074 1.136 10,886,937 1.1091 3.85%
2016-06-30 0 1.560 1.550 1.560 1.540 1.560 2,490,000 3,867,160 1.5531 1.081 1.074 1.081 1.067 1.081 3,593,620 1.0761 1.96%
2016-06-29 0 1.530 1.520 1.530 1.520 1.560 596,000 909,420 1.5259 1.060 1.053 1.060 1.053 1.081 860,160 1.0573 1.32%
2016-06-28 0 1.510 1.500 1.510 1.480 1.510 1,392,000 2,090,360 1.5017 1.046 1.039 1.046 1.025 1.046 2,008,964 1.0405 -0.66%
2016-06-27 0 1.520 1.510 1.520 1.500 1.540 1,126,000 1,701,740 1.5113 1.053 1.046 1.053 1.039 1.067 1,625,067 1.0472 0.66%
2016-06-24 0 1.510 1.510 1.520 1.470 1.580 7,676,000 11,498,600 1.4980 1.046 1.046 1.053 1.019 1.095 11,078,164 1.0380 -4.43%
2016-06-23 0 1.580 1.570 1.580 1.560 1.590 760,500 1,195,910 1.5725 1.095 1.088 1.095 1.081 1.102 1,097,570 1.0896 0.00%
2016-06-22 0 1.580 1.570 1.580 1.530 1.610 2,624,770 4,131,385 1.5740 1.095 1.088 1.095 1.060 1.116 3,788,123 1.0906 2.60%
2016-06-21 0 1.540 1.530 1.540 1.520 1.540 2,396,000 3,666,180 1.5301 1.067 1.060 1.067 1.053 1.067 3,457,957 1.0602 1.32%
2016-06-20 0 1.520 1.510 1.520 1.500 1.520 622,000 936,840 1.5062 1.053 1.046 1.053 1.039 1.053 897,683 1.0436 0.66%
2016-06-17 0 1.510 1.500 1.520 1.500 1.540 1,930,000 2,910,760 1.5082 1.046 1.039 1.053 1.039 1.067 2,785,416 1.0450 0.00%
2016-06-16 0 1.510 1.490 1.510 1.480 1.530 1,497,500 2,244,905 1.4991 1.046 1.032 1.046 1.025 1.060 2,161,223 1.0387 -0.66%
2016-06-15 0 1.520 1.510 1.520 1.490 1.520 1,794,000 2,702,780 1.5066 1.053 1.046 1.053 1.032 1.053 2,589,138 1.0439 1.33%
2016-06-14 0 1.500 1.490 1.500 1.490 1.510 258,000 387,020 1.5001 1.039 1.032 1.039 1.032 1.046 372,351 1.0394 0.00%
2016-06-13 0 1.500 1.500 1.510 1.490 1.530 3,200,000 4,805,860 1.5018 1.039 1.039 1.046 1.032 1.060 4,618,307 1.0406 -2.60%
2016-06-10 0 1.540 1.530 1.540 1.530 1.580 2,698,000 4,166,210 1.5442 1.067 1.060 1.067 1.060 1.095 3,893,810 1.0700 -1.91%
2016-06-08 0 1.570 1.560 1.570 1.550 1.600 2,026,000 3,168,240 1.5638 1.088 1.081 1.088 1.074 1.109 2,923,966 1.0835 0.64%
2016-06-07 0 1.560 1.550 1.560 1.530 1.560 5,579,500 8,616,020 1.5442 1.081 1.074 1.081 1.060 1.081 8,052,451 1.0700 1.96%
2016-06-06 0 1.530 1.520 1.530 1.500 1.550 1,978,000 3,003,000 1.5182 1.060 1.053 1.060 1.039 1.074 2,854,691 1.0520 0.00%
2016-06-03 0 1.530 1.530 1.540 1.510 1.560 4,262,000 6,486,680 1.5220 1.060 1.060 1.067 1.046 1.081 6,151,008 1.0546 -0.65%
2016-06-02 0 1.540 1.530 1.540 1.520 1.550 5,482,000 8,413,410 1.5347 1.067 1.060 1.067 1.053 1.074 7,911,737 1.0634 0.65%
2016-06-01 0 1.530 1.510 1.520 1.520 1.570 2,374,500 3,654,715 1.5392 1.060 1.046 1.053 1.053 1.088 3,426,928 1.0665 2.00%
2016-05-31 0 1.500 1.500 1.520 1.480 1.520 8,922,500 13,435,720 1.5058 1.039 1.039 1.053 1.025 1.053 12,877,139 1.0434 0.67%
2016-05-30 0 1.490 1.480 1.490 1.470 1.510 1,506,000 2,244,250 1.4902 1.032 1.025 1.032 1.019 1.046 2,173,491 1.0326 -0.13%
2016-05-27 0 1.520 1.520 1.530 1.470 1.530 7,838,000 11,760,650 1.5005 1.034 1.034 1.041 1.000 1.041 11,524,255 1.0205 2.01%
2016-05-26 0 1.490 1.470 1.490 1.470 1.510 1,913,000 2,835,430 1.4822 1.013 1.000 1.013 1.000 1.027 2,812,695 1.0081 -0.67%
2016-05-25 0 1.500 1.490 1.500 1.490 1.520 2,886,000 4,335,660 1.5023 1.020 1.013 1.020 1.013 1.034 4,243,302 1.0218 1.35%
2016-05-24 0 1.480 1.470 1.480 1.450 1.480 5,388,000 7,909,760 1.4680 1.007 1.000 1.007 0.986 1.007 7,922,006 0.9985 0.68%
2016-05-23 0 1.470 1.460 1.470 1.430 1.470 2,213,500 3,227,760 1.4582 1.000 0.993 1.000 0.973 1.000 3,254,521 0.9918 2.08%
2016-05-20 0 1.440 1.440 1.450 1.420 1.450 1,579,500 2,275,665 1.4408 0.979 0.979 0.986 0.966 0.986 2,322,348 0.9799 0.00%
2016-05-19 0 1.440 1.430 1.440 1.430 1.450 388,500 559,305 1.4397 0.979 0.973 0.979 0.973 0.986 571,214 0.9792 0.00%
2016-05-18 0 1.440 1.430 1.440 1.420 1.460 1,207,478 1,741,963 1.4426 0.979 0.973 0.979 0.966 0.993 1,775,362 0.9812 -0.69%
2016-05-17 0 1.450 1.450 1.460 1.420 1.460 1,436,500 2,073,015 1.4431 0.986 0.986 0.993 0.966 0.993 2,112,094 0.9815 2.11%
2016-05-16 0 1.420 1.410 1.420 1.410 1.430 2,056,000 2,916,120 1.4183 0.966 0.959 0.966 0.959 0.973 3,022,948 0.9647 0.71%
2016-05-13 0 1.410 1.400 1.410 1.400 1.460 6,102,000 8,746,120 1.4333 0.959 0.952 0.959 0.952 0.993 8,971,804 0.9748 -1.40%
2016-05-12 0 1.430 1.420 1.430 1.400 1.430 1,930,000 2,741,820 1.4206 0.973 0.966 0.973 0.952 0.973 2,837,690 0.9662 0.70%
2016-05-11 0 1.420 1.420 1.430 1.400 1.440 1,655,000 2,339,470 1.4136 0.966 0.966 0.973 0.952 0.979 2,433,356 0.9614 -0.70%
2016-05-10 0 1.430 1.410 1.430 1.390 1.490 6,998,500 9,868,005 1.4100 0.973 0.959 0.973 0.945 1.013 10,289,933 0.9590 0.00%
2016-05-09 0 1.430 1.420 1.430 1.420 1.480 796,000 1,145,080 1.4385 0.973 0.966 0.973 0.966 1.007 1,170,363 0.9784 -0.69%
2016-05-06 0 1.440 1.440 1.450 1.440 1.500 4,748,000 6,897,880 1.4528 0.979 0.979 0.986 0.979 1.020 6,981,011 0.9881 -3.36%
2016-05-05 0 1.490 1.480 1.490 1.470 1.510 4,704,000 6,975,500 1.4829 1.013 1.007 1.013 1.000 1.027 6,916,317 1.0086 -1.32%
2016-05-04 0 1.510 1.490 1.510 1.490 1.560 1,666,000 2,509,880 1.5065 1.027 1.013 1.027 1.013 1.061 2,449,529 1.0246 0.00%
2016-05-03 0 1.510 1.500 1.510 1.500 1.520 2,628,000 3,949,120 1.5027 1.027 1.020 1.027 1.020 1.034 3,863,963 1.0220 -1.31%
2016-04-29 0 1.530 1.520 1.530 1.500 1.540 2,724,000 4,139,360 1.5196 1.041 1.034 1.041 1.020 1.047 4,005,112 1.0335 0.00%
2016-04-28 0 1.530 1.520 1.530 1.520 1.580 5,810,000 8,891,940 1.5305 1.041 1.034 1.041 1.034 1.075 8,542,475 1.0409 -2.55%
2016-04-27 0 1.570 1.550 1.570 1.540 1.580 1,944,000 3,029,440 1.5584 1.068 1.054 1.068 1.047 1.075 2,858,274 1.0599 0.64%
2016-04-26 0 1.560 1.550 1.560 1.540 1.600 2,334,200 3,635,028 1.5573 1.061 1.054 1.061 1.047 1.088 3,431,987 1.0592 -1.89%
2016-04-25 0 1.590 1.570 1.590 1.570 1.610 1,158,000 1,842,760 1.5913 1.081 1.068 1.081 1.068 1.095 1,702,614 1.0823 0.00%
2016-04-22 0 1.590 1.580 1.590 1.570 1.600 2,060,000 3,263,320 1.5841 1.081 1.075 1.081 1.068 1.088 3,028,829 1.0774 -0.62%
2016-04-21 0 1.600 1.590 1.600 1.580 1.630 4,346,500 6,974,760 1.6047 1.088 1.081 1.088 1.075 1.109 6,390,683 1.0914 0.63%
2016-04-20 0 1.590 1.590 1.600 1.550 1.600 10,789,000 17,003,130 1.5760 1.081 1.081 1.088 1.054 1.088 15,863,127 1.0719 0.00%
2016-04-19 0 1.590 1.590 1.600 1.590 1.630 8,678,000 13,903,280 1.6021 1.081 1.081 1.088 1.081 1.109 12,759,312 1.0897 -1.24%
2016-04-18 0 1.610 1.600 1.610 1.550 1.640 20,614,000 32,889,120 1.5955 1.095 1.088 1.095 1.054 1.115 30,308,879 1.0851 8.05%
2016-04-15 0 1.490 1.490 1.500 1.490 1.530 2,202,500 3,306,035 1.5010 1.013 1.013 1.020 1.013 1.041 3,238,348 1.0209 -2.61%
2016-04-14 0 1.530 1.520 1.530 1.500 1.530 7,190,522 10,886,253 1.5140 1.041 1.034 1.041 1.020 1.041 10,572,264 1.0297 2.68%
2016-04-13 0 1.490 1.480 1.490 1.450 1.490 10,472,000 15,407,960 1.4713 1.013 1.007 1.013 0.986 1.013 15,397,040 1.0007 2.05%
2016-04-12 0 1.460 1.450 1.460 1.450 1.460 1,214,000 1,766,920 1.4555 0.993 0.986 0.993 0.986 0.993 1,784,951 0.9899 0.00%
2016-04-11 0 1.460 1.450 1.460 1.450 1.470 3,158,000 4,588,520 1.4530 0.993 0.986 0.993 0.986 1.000 4,643,225 0.9882 0.00%
2016-04-08 0 1.460 1.450 1.460 1.430 1.460 1,396,000 2,023,020 1.4492 0.993 0.986 0.993 0.973 0.993 2,052,547 0.9856 0.00%
2016-04-07 0 1.460 1.450 1.460 1.440 1.470 1,594,000 2,315,740 1.4528 0.993 0.986 0.993 0.979 1.000 2,343,667 0.9881 0.00%
2016-04-06 0 1.460 1.450 1.460 1.450 1.470 2,252,000 3,277,180 1.4552 0.993 0.986 0.993 0.986 1.000 3,311,128 0.9897 0.00%
2016-04-05 0 1.460 1.450 1.460 1.430 1.460 1,987,500 2,872,415 1.4452 0.993 0.986 0.993 0.973 0.993 2,922,232 0.9830 0.69%
2016-04-01 0 1.450 1.450 1.460 1.440 1.460 2,560,500 3,718,470 1.4522 0.986 0.986 0.993 0.979 0.993 3,764,717 0.9877 -0.68%
2016-03-31 0 1.460 1.450 1.460 1.450 1.470 2,746,000 3,987,380 1.4521 0.993 0.986 0.993 0.986 1.000 4,037,459 0.9876 -0.68%
2016-03-30 0 1.470 1.460 1.470 1.440 1.470 7,628,000 11,082,480 1.4529 1.000 0.993 1.000 0.979 1.000 11,215,491 0.9881 0.68%
2016-03-29 0 1.460 1.460 1.470 1.430 1.470 6,438,500 9,372,060 1.4556 0.993 0.993 1.000 0.973 1.000 9,466,562 0.9900 0.00%
2016-03-24 0 1.460 1.450 1.460 1.440 1.470 8,392,000 12,201,250 1.4539 0.993 0.986 0.993 0.979 1.000 12,338,804 0.9889 0.69%
2016-03-23 0 1.450 1.450 1.460 1.450 1.470 1,322,500 1,926,865 1.4570 0.986 0.986 0.993 0.986 1.000 1,944,479 0.9909 -1.36%
2016-03-22 0 1.470 1.460 1.470 1.460 1.480 1,966,000 2,877,600 1.4637 1.000 0.993 1.000 0.993 1.007 2,890,621 0.9955 0.68%
2016-03-21 0 1.460 1.460 1.470 1.460 1.480 1,798,000 2,641,000 1.4689 0.993 0.993 1.000 0.993 1.007 2,643,609 0.9990 -1.35%
2016-03-18 0 1.480 1.470 1.480 1.450 1.480 1,621,390 2,378,567 1.4670 1.007 1.000 1.007 0.986 1.007 2,383,939 0.9977 0.68%
2016-03-17 0 1.470 1.460 1.470 1.460 1.480 1,291,000 1,902,980 1.4740 1.000 0.993 1.000 0.993 1.007 1,898,164 1.0025 0.00%
2016-03-16 0 1.470 1.460 1.470 1.460 1.490 3,260,000 4,795,860 1.4711 1.000 0.993 1.000 0.993 1.013 4,793,196 1.0006 -0.68%
2016-03-15 0 1.480 1.460 1.480 1.460 1.490 1,136,000 1,670,960 1.4709 1.007 0.993 1.007 0.993 1.013 1,670,267 1.0004 -1.33%
2016-03-14 0 1.500 1.490 1.500 1.470 1.530 6,507,400 9,763,606 1.5004 1.020 1.013 1.020 1.000 1.041 9,567,866 1.0205 2.04%
2016-03-11 0 1.470 1.460 1.470 1.430 1.470 2,033,700 2,960,202 1.4556 1.000 0.993 1.000 0.973 1.000 2,990,160 0.9900 1.38%
2016-03-10 0 1.450 1.440 1.450 1.430 1.460 4,058,000 5,867,980 1.4460 0.986 0.979 0.986 0.973 0.993 5,966,500 0.9835 -0.68%
2016-03-09 0 1.460 1.450 1.460 1.430 1.470 4,902,991 7,101,056 1.4483 0.993 0.986 0.993 0.973 1.000 7,208,895 0.9850 0.69%
2016-03-08 0 1.450 1.450 1.460 1.430 1.470 10,610,000 15,369,860 1.4486 0.986 0.986 0.993 0.973 1.000 15,599,942 0.9853 0.00%
2016-03-07 0 1.450 1.450 1.460 1.440 1.490 6,464,000 9,392,420 1.4530 0.986 0.986 0.993 0.979 1.013 9,504,055 0.9883 -2.03%
2016-03-04 0 1.480 1.460 1.480 1.430 1.480 4,200,000 6,098,810 1.4521 1.007 0.993 1.007 0.973 1.007 6,175,283 0.9876 2.07%
2016-03-03 0 1.450 1.440 1.450 1.430 1.470 2,668,000 3,871,920 1.4512 0.986 0.979 0.986 0.973 1.000 3,922,775 0.9870 0.00%
2016-03-02 0 1.450 1.440 1.450 1.420 1.480 9,002,000 13,014,940 1.4458 0.986 0.979 0.986 0.966 1.007 13,235,691 0.9833 2.11%
2016-03-01 0 1.420 1.410 1.420 1.380 1.420 2,926,000 4,128,420 1.4109 0.966 0.959 0.966 0.939 0.966 4,302,114 0.9596 2.90%
2016-02-29 0 1.380 1.370 1.380 1.360 1.400 1,103,500 1,523,585 1.3807 0.939 0.932 0.939 0.925 0.952 1,622,482 0.9390 -0.72%
2016-02-26 0 1.390 1.380 1.390 1.360 1.390 254,000 350,340 1.3793 0.945 0.939 0.945 0.925 0.945 373,458 0.9381 2.21%
2016-02-25 0 1.360 1.360 1.370 1.340 1.380 3,032,000 4,120,600 1.3590 0.925 0.925 0.932 0.911 0.939 4,457,966 0.9243 -1.45%
2016-02-24 0 1.380 1.370 1.380 1.370 1.390 1,322,000 1,830,260 1.3845 0.939 0.932 0.939 0.932 0.945 1,943,744 0.9416 -1.43%
2016-02-23 0 1.400 1.390 1.400 1.390 1.410 1,778,000 2,491,480 1.4013 0.952 0.945 0.952 0.945 0.959 2,614,203 0.9531 0.00%
2016-02-22 0 1.400 1.390 1.400 1.390 1.400 872,000 1,218,120 1.3969 0.952 0.945 0.952 0.945 0.952 1,282,106 0.9501 0.72%
2016-02-19 0 1.390 1.380 1.400 1.380 1.440 2,038,000 2,839,430 1.3932 0.945 0.939 0.952 0.939 0.979 2,996,483 0.9476 -1.42%
2016-02-18 0 1.410 1.400 1.410 1.380 1.450 2,831,500 3,979,910 1.4056 0.959 0.952 0.959 0.939 0.986 4,163,170 0.9560 2.92%
2016-02-17 0 1.370 1.360 1.370 1.330 1.400 3,315,500 4,507,150 1.3594 0.932 0.925 0.932 0.905 0.952 4,874,798 0.9246 1.48%
2016-02-16 0 1.350 1.340 1.350 1.330 1.390 2,909,000 3,954,310 1.3593 0.918 0.911 0.918 0.905 0.945 4,277,119 0.9245 1.50%
2016-02-15 0 1.330 1.320 1.330 1.310 1.330 554,000 732,760 1.3227 0.905 0.898 0.905 0.891 0.905 814,549 0.8996 2.31%
2016-02-12 0 1.300 1.300 1.310 1.300 1.310 3,156,000 4,109,130 1.3020 0.884 0.884 0.891 0.884 0.891 4,640,284 0.8855 0.00%
2016-02-11 0 1.300 1.300 1.320 1.300 1.320 707,250 924,947 1.3078 0.884 0.884 0.898 0.884 0.898 1,039,874 0.8895 -2.26%
2016-02-05 0 1.330 1.330 1.340 1.300 1.340 1,701,500 2,231,340 1.3114 0.905 0.905 0.911 0.884 0.911 2,501,725 0.8919 0.00%
2016-02-04 0 1.330 1.320 1.330 1.320 1.340 406,000 539,400 1.3286 0.905 0.898 0.905 0.898 0.911 596,944 0.9036 0.76%
2016-02-03 0 1.320 1.310 1.320 1.290 1.330 2,408,500 3,148,620 1.3073 0.898 0.891 0.898 0.877 0.905 3,541,231 0.8891 -1.49%
2016-02-02 0 1.340 1.330 1.340 1.310 1.350 2,396,000 3,199,780 1.3355 0.911 0.905 0.911 0.891 0.918 3,522,852 0.9083 0.00%
2016-02-01 0 1.340 1.330 1.340 1.330 1.370 776,000 1,043,650 1.3449 0.911 0.905 0.911 0.905 0.932 1,140,957 0.9147 -0.74%
2016-01-29 0 1.350 1.340 1.350 1.280 1.350 3,508,000 4,639,860 1.3227 0.918 0.911 0.918 0.871 0.918 5,157,832 0.8996 4.65%
2016-01-28 0 1.290 1.280 1.290 1.260 1.350 2,256,000 2,917,860 1.2934 0.877 0.871 0.877 0.857 0.918 3,317,009 0.8797 -1.53%
2016-01-27 0 1.310 1.310 1.320 1.300 1.360 1,769,009 2,324,092 1.3138 0.891 0.891 0.898 0.884 0.925 2,600,984 0.8935 -1.50%
2016-01-26 0 1.330 1.330 1.340 1.300 1.390 4,410,000 5,913,280 1.3409 0.905 0.905 0.911 0.884 0.945 6,484,047 0.9120 -3.62%
2016-01-25 0 1.380 1.380 1.390 1.370 1.400 1,234,000 1,709,180 1.3851 0.939 0.939 0.945 0.932 0.952 1,814,357 0.9420 -0.72%
2016-01-22 0 1.390 1.380 1.390 1.340 1.400 3,318,000 4,543,560 1.3694 0.945 0.939 0.945 0.911 0.952 4,878,474 0.9313 2.96%
2016-01-21 0 1.350 1.330 1.360 1.330 1.400 4,422,000 6,055,640 1.3694 0.918 0.905 0.925 0.905 0.952 6,501,691 0.9314 -2.88%
2016-01-20 0 1.390 1.380 1.390 1.380 1.420 2,292,500 3,184,755 1.3892 0.945 0.939 0.945 0.939 0.966 3,370,675 0.9448 -2.11%
2016-01-19 0 1.420 1.410 1.430 1.380 1.430 4,756,000 6,661,660 1.4007 0.966 0.959 0.973 0.939 0.973 6,992,773 0.9526 1.43%
2016-01-18 0 1.400 1.390 1.400 1.370 1.400 2,400,000 3,322,420 1.3843 0.952 0.945 0.952 0.932 0.952 3,528,733 0.9415 0.00%
2016-01-15 0 1.400 1.400 1.410 1.400 1.430 1,986,250 2,799,147 1.4093 0.952 0.952 0.959 0.952 0.973 2,920,394 0.9585 -2.10%
2016-01-14 0 1.430 1.420 1.450 1.390 1.440 3,182,000 4,503,090 1.4152 0.973 0.966 0.986 0.945 0.979 4,678,512 0.9625 0.00%
2016-01-13 0 1.430 1.430 1.440 1.400 1.470 6,618,500 9,528,940 1.4397 0.973 0.973 0.979 0.952 1.000 9,731,217 0.9792 1.42%
2016-01-12 0 1.410 1.400 1.410 1.400 1.460 4,105,500 5,843,630 1.4234 0.959 0.952 0.959 0.952 0.993 6,036,339 0.9681 -0.70%
2016-01-11 0 1.420 1.420 1.430 1.420 1.470 3,962,000 5,676,480 1.4327 0.966 0.966 0.973 0.966 1.000 5,825,351 0.9744 -4.70%
2016-01-08 0 1.490 1.490 1.500 1.450 1.490 3,508,000 5,135,940 1.4641 1.013 1.013 1.020 0.986 1.013 5,157,832 0.9958 3.47%
2016-01-07 0 1.440 1.430 1.440 1.420 1.480 8,818,000 12,798,080 1.4514 0.979 0.973 0.979 0.966 1.007 12,965,154 0.9871 -3.36%
2016-01-06 0 1.490 1.480 1.490 1.470 1.500 8,438,250 12,489,482 1.4801 1.013 1.007 1.013 1.000 1.020 12,406,806 1.0067 0.00%
2016-01-05 0 1.490 1.480 1.490 1.470 1.500 4,031,312 5,982,688 1.4841 1.013 1.007 1.013 1.000 1.020 5,927,260 1.0094 0.00%
2016-01-04 0 1.490 1.480 1.490 1.470 1.520 12,779,000 18,946,670 1.4826 1.013 1.007 1.013 1.000 1.034 18,789,035 1.0084 -2.61%
2015-12-31 0 1.530 1.520 1.530 1.520 1.560 2,756,000 4,232,120 1.5356 1.041 1.034 1.041 1.034 1.061 4,052,162 1.0444 -0.65%
2015-12-30 0 1.540 1.540 1.550 1.540 1.590 4,690,000 7,303,020 1.5571 1.047 1.047 1.054 1.047 1.081 6,895,733 1.0591 -1.91%
2015-12-29 0 1.570 1.560 1.570 1.550 1.600 3,688,000 5,796,100 1.5716 1.068 1.061 1.068 1.054 1.088 5,422,487 1.0689 -0.63%
2015-12-28 0 1.580 1.570 1.580 1.510 1.610 12,319,000 19,325,110 1.5687 1.075 1.068 1.075 1.027 1.095 18,112,694 1.0669 5.33%
2015-12-24 0 1.500 1.490 1.500 1.460 1.500 4,722,000 7,030,360 1.4889 1.020 1.013 1.020 0.993 1.020 6,942,783 1.0126 2.04%
2015-12-23 0 1.470 1.450 1.470 1.440 1.470 5,132,000 7,470,700 1.4557 1.000 0.986 1.000 0.979 1.000 7,545,608 0.9901 2.08%
2015-12-22 0 1.440 1.430 1.450 1.430 1.450 5,292,000 7,620,760 1.4401 0.979 0.973 0.986 0.973 0.986 7,780,857 0.9794 0.70%
2015-12-21 0 1.430 1.430 1.440 1.410 1.440 2,326,000 3,331,540 1.4323 0.973 0.973 0.979 0.959 0.979 3,419,931 0.9742 0.70%
2015-12-18 0 1.420 1.420 1.430 1.420 1.440 3,103,758 4,434,621 1.4288 0.966 0.966 0.973 0.966 0.979 4,563,473 0.9718 -1.39%
2015-12-17 0 1.440 1.430 1.450 1.430 1.450 3,610,000 5,181,900 1.4354 0.979 0.973 0.986 0.973 0.986 5,307,803 0.9763 1.41%
2015-12-16 0 1.420 1.420 1.430 1.420 1.440 1,536,000 2,187,760 1.4243 0.966 0.966 0.973 0.966 0.979 2,258,389 0.9687 0.71%
2015-12-15 0 1.410 1.410 1.420 1.400 1.420 1,788,000 2,513,100 1.4055 0.959 0.959 0.966 0.952 0.966 2,628,906 0.9559 0.71%
2015-12-14 0 1.400 1.390 1.400 1.360 1.400 3,448,000 4,745,600 1.3763 0.952 0.945 0.952 0.925 0.952 5,069,614 0.9361 0.72%
2015-12-11 0 1.390 1.380 1.390 1.370 1.430 6,388,000 8,897,240 1.3928 0.945 0.939 0.945 0.932 0.973 9,392,312 0.9473 -2.11%
2015-12-10 0 1.420 1.410 1.420 1.410 1.430 2,150,000 3,046,420 1.4169 0.966 0.959 0.966 0.959 0.973 3,161,157 0.9637 -0.70%
2015-12-09 0 1.430 1.420 1.430 1.420 1.440 2,470,000 3,513,780 1.4226 0.973 0.966 0.973 0.966 0.979 3,631,655 0.9675 -0.69%
2015-12-08 0 1.440 1.420 1.430 1.420 1.440 8,976,500 12,858,640 1.4325 0.979 0.966 0.973 0.966 0.979 13,198,198 0.9743 0.00%
2015-12-07 0 1.440 1.440 1.450 1.430 1.450 1,500,000 2,161,960 1.4413 0.979 0.979 0.986 0.973 0.986 2,205,458 0.9803 0.00%
2015-12-04 0 1.440 1.440 1.450 1.430 1.460 2,620,600 3,783,150 1.4436 0.979 0.979 0.986 0.973 0.993 3,853,083 0.9819 -1.37%
2015-12-03 0 1.460 1.460 1.470 1.450 1.470 4,388,500 6,408,815 1.4604 0.993 0.993 1.000 0.986 1.000 6,452,436 0.9932 -1.35%
2015-12-02 0 1.480 1.470 1.480 1.470 1.500 18,178,000 26,947,320 1.4824 1.007 1.000 1.007 1.000 1.020 26,727,214 1.0082 2.07%
2015-12-01 0 1.450 1.450 1.460 1.430 1.470 8,700,000 12,593,600 1.4475 0.986 0.986 0.993 0.973 1.000 12,791,658 0.9845 1.40%
2015-11-30 0 1.430 1.420 1.440 1.420 1.440 5,388,000 7,713,300 1.4316 0.973 0.966 0.979 0.966 0.979 7,922,006 0.9737 -0.69%
2015-11-27 0 1.440 1.430 1.440 1.430 1.460 4,423,900 6,362,488 1.4382 0.979 0.973 0.979 0.973 0.993 6,504,485 0.9782 -1.37%
2015-11-26 0 1.460 1.450 1.460 1.450 1.470 2,050,000 2,990,380 1.4587 0.993 0.986 0.993 0.986 1.000 3,014,126 0.9921 0.69%
2015-11-25 0 1.450 1.450 1.460 1.450 1.460 6,752,000 9,804,980 1.4522 0.986 0.986 0.993 0.986 0.993 9,927,503 0.9877 -1.36%
2015-11-24 0 1.470 1.460 1.470 1.460 1.480 2,438,737 3,571,273 1.4644 1.000 0.993 1.000 0.993 1.007 3,585,689 0.9960 0.00%
2015-11-23 0 1.470 1.470 1.480 1.460 1.500 7,176,000 10,621,680 1.4802 1.000 1.000 1.007 0.993 1.020 10,550,913 1.0067 -1.34%
2015-11-20 0 1.490 1.490 1.500 1.470 1.500 2,980,000 4,422,140 1.4839 1.013 1.013 1.020 1.000 1.020 4,381,511 1.0093 0.00%
2015-11-19 0 1.490 1.480 1.500 1.480 1.500 6,426,000 9,580,580 1.4909 1.013 1.007 1.020 1.007 1.020 9,448,183 1.0140 0.68%
2015-11-18 0 1.480 1.470 1.480 1.460 1.500 7,754,000 11,502,360 1.4834 1.007 1.000 1.007 0.993 1.020 11,400,749 1.0089 0.00%
2015-11-17 0 1.480 1.480 1.490 1.480 1.510 2,406,000 3,595,940 1.4946 1.007 1.007 1.013 1.007 1.027 3,537,555 1.0165 0.68%
2015-11-16 0 1.470 1.470 1.480 1.460 1.490 4,912,000 7,302,940 1.4868 1.000 1.000 1.007 0.993 1.013 7,222,141 1.0112 -2.00%
2015-11-13 0 1.500 1.490 1.500 1.490 1.510 2,736,000 4,108,920 1.5018 1.020 1.013 1.020 1.013 1.027 4,022,756 1.0214 -1.32%
2015-11-12 0 1.520 1.510 1.520 1.490 1.520 2,596,500 3,914,390 1.5076 1.034 1.027 1.034 1.013 1.034 3,817,648 1.0253 1.33%
2015-11-11 0 1.500 1.490 1.500 1.480 1.510 2,938,000 4,392,500 1.4951 1.020 1.013 1.020 1.007 1.027 4,319,758 1.0168 0.00%
2015-11-10 0 1.500 1.490 1.500 1.490 1.520 4,394,000 6,571,140 1.4955 1.020 1.013 1.020 1.013 1.034 6,460,523 1.0171 -1.32%
2015-11-09 0 1.520 1.510 1.520 1.500 1.540 5,370,500 8,160,815 1.5196 1.034 1.027 1.034 1.020 1.047 7,896,276 1.0335 -0.65%
2015-11-06 0 1.530 1.520 1.530 1.510 1.530 1,821,200 2,765,444 1.5185 1.041 1.034 1.041 1.027 1.041 2,677,720 1.0328 0.66%
2015-11-05 0 1.520 1.510 1.520 1.510 1.530 2,380,000 3,628,240 1.5245 1.034 1.027 1.034 1.027 1.041 3,499,327 1.0368 -1.30%
2015-11-04 0 1.540 1.530 1.540 1.490 1.540 7,808,000 11,866,650 1.5198 1.047 1.041 1.047 1.013 1.047 11,480,146 1.0337 2.67%
2015-11-03 0 1.500 1.490 1.500 1.480 1.510 4,974,500 7,437,130 1.4951 1.020 1.013 1.020 1.007 1.027 7,314,035 1.0168 0.00%
2015-11-02 0 1.500 1.480 1.500 1.490 1.500 4,044,000 6,037,860 1.4930 1.020 1.007 1.020 1.013 1.020 5,945,916 1.0155 -0.66%
2015-10-30 0 1.510 1.500 1.510 1.480 1.510 3,334,250 4,979,275 1.4934 1.027 1.020 1.027 1.007 1.027 4,902,366 1.0157 1.34%
2015-10-29 0 1.490 1.480 1.490 1.480 1.520 2,509,263 3,729,179 1.4862 1.013 1.007 1.013 1.007 1.034 3,689,383 1.0108 -0.67%
2015-10-28 0 1.500 1.490 1.500 1.490 1.540 5,250,000 7,849,020 1.4951 1.020 1.013 1.020 1.013 1.047 7,719,104 1.0168 -1.32%
2015-10-27 0 1.520 1.510 1.520 1.500 1.540 2,310,000 3,492,060 1.5117 1.034 1.027 1.034 1.020 1.047 3,396,406 1.0282 -0.65%
2015-10-26 0 1.530 1.520 1.530 1.520 1.550 4,536,000 6,966,460 1.5358 1.041 1.034 1.041 1.034 1.054 6,669,306 1.0446 0.00%
2015-10-23 0 1.530 1.520 1.530 1.520 1.560 11,342,000 17,395,260 1.5337 1.041 1.034 1.041 1.034 1.061 16,676,206 1.0431 0.66%
2015-10-22 0 1.520 1.510 1.520 1.500 1.530 2,248,050 3,405,950 1.5151 1.034 1.027 1.034 1.020 1.041 3,305,320 1.0304 -1.30%
2015-10-20 0 1.540 1.530 1.540 1.490 1.540 8,277,400 12,520,230 1.5126 1.047 1.041 1.047 1.013 1.047 12,170,307 1.0288 1.32%
2015-10-19 0 1.520 1.510 1.520 1.510 1.530 2,085,200 3,171,404 1.5209 1.034 1.027 1.034 1.027 1.041 3,065,881 1.0344 -0.65%
2015-10-16 0 1.530 1.520 1.530 1.510 1.540 4,446,000 6,788,710 1.5269 1.041 1.034 1.041 1.027 1.047 6,536,978 1.0385 0.66%
2015-10-15 0 1.520 1.510 1.520 1.490 1.520 3,864,000 5,839,000 1.5111 1.034 1.027 1.034 1.013 1.034 5,681,261 1.0278 1.33%
2015-10-14 0 1.500 1.490 1.500 1.470 1.510 4,210,000 6,265,980 1.4884 1.020 1.013 1.020 1.000 1.027 6,189,986 1.0123 0.00%
2015-10-13 0 1.500 1.490 1.500 1.480 1.520 5,258,000 7,850,220 1.4930 1.020 1.013 1.020 1.007 1.034 7,730,867 1.0154 -0.66%
2015-10-12 0 1.510 1.510 1.520 1.500 1.530 5,238,000 7,931,542 1.5142 1.027 1.027 1.034 1.020 1.041 7,701,460 1.0299 -0.66%
2015-10-09 0 1.520 1.510 1.520 1.500 1.530 9,554,000 14,460,584 1.5136 1.034 1.027 1.034 1.020 1.041 14,047,299 1.0294 0.66%
2015-10-08 0 1.510 1.500 1.510 1.500 1.540 4,958,000 7,534,660 1.5197 1.027 1.020 1.027 1.020 1.047 7,289,775 1.0336 -1.95%
2015-10-07 0 1.540 1.530 1.540 1.480 1.540 9,482,000 14,332,760 1.5116 1.047 1.041 1.047 1.007 1.047 13,941,437 1.0281 3.36%
2015-10-06 0 1.490 1.480 1.490 1.480 1.520 3,064,000 4,593,600 1.4992 1.013 1.007 1.013 1.007 1.034 4,505,016 1.0197 -1.97%
2015-10-05 0 1.520 1.510 1.520 1.480 1.530 11,088,000 16,709,640 1.5070 1.034 1.027 1.034 1.007 1.041 16,302,748 1.0250 1.33%
2015-10-02 0 1.500 1.490 1.500 1.430 1.500 12,306,000 18,000,660 1.4628 1.020 1.013 1.020 0.973 1.020 18,093,580 0.9949 4.90%
2015-09-30 0 1.430 1.410 1.430 1.400 1.480 15,670,000 22,321,760 1.4245 0.973 0.959 0.973 0.952 1.007 23,039,688 0.9688 4.38%
2015-09-29 0 1.370 1.360 1.370 1.330 1.370 6,699,500 9,034,430 1.3485 0.932 0.925 0.932 0.905 0.932 9,850,312 0.9172 -0.72%
2015-09-25 0 1.380 1.370 1.380 1.350 1.390 5,366,000 7,347,300 1.3692 0.939 0.932 0.939 0.918 0.945 7,889,660 0.9313 0.00%
2015-09-24 0 1.380 1.370 1.380 1.310 1.380 12,698,000 17,156,726 1.3511 0.939 0.932 0.939 0.891 0.939 18,669,940 0.9189 2.99%
2015-09-23 0 1.340 1.330 1.340 1.320 1.350 6,966,000 9,240,360 1.3265 0.911 0.905 0.911 0.898 0.918 10,242,148 0.9022 -1.47%
2015-09-22 0 1.360 1.350 1.360 1.350 1.370 5,229,000 7,119,110 1.3615 0.925 0.918 0.925 0.918 0.932 7,688,228 0.9260 0.74%
2015-09-21 0 1.350 1.340 1.350 1.320 1.350 4,372,000 5,857,240 1.3397 0.918 0.911 0.918 0.898 0.918 6,428,176 0.9112 0.00%
2015-09-18 0 1.350 1.340 1.350 1.340 1.360 7,176,994 9,686,062 1.3496 0.918 0.911 0.918 0.911 0.925 10,552,374 0.9179 0.00%
2015-09-17 0 1.350 1.340 1.350 1.340 1.400 9,130,000 12,421,340 1.3605 0.918 0.911 0.918 0.911 0.952 13,423,890 0.9253 -1.46%
2015-09-16 0 1.370 1.360 1.370 1.320 1.390 16,866,000 22,959,640 1.3613 0.932 0.925 0.932 0.898 0.945 24,798,173 0.9259 5.38%
2015-09-15 0 1.300 1.300 1.310 1.300 1.330 8,554,000 11,204,940 1.3099 0.884 0.884 0.891 0.884 0.905 12,576,994 0.8909 -2.26%
2015-09-14 0 1.330 1.320 1.330 1.320 1.370 12,085,965 16,097,113 1.3319 0.905 0.898 0.905 0.898 0.932 17,770,061 0.9059 0.00%
2015-09-11 0 1.330 1.320 1.330 1.320 1.360 7,324,000 9,750,560 1.3313 0.905 0.898 0.905 0.898 0.925 10,768,518 0.9055 2.31%
2015-09-10 0 1.300 1.300 1.310 1.280 1.340 9,734,000 12,742,400 1.3091 0.884 0.884 0.891 0.871 0.911 14,311,954 0.8903 -2.26%
2015-09-09 0 1.330 1.320 1.330 1.260 1.330 18,674,000 24,040,380 1.2874 0.905 0.898 0.905 0.857 0.905 27,456,486 0.8756 6.40%
2015-09-08 0 1.250 1.250 1.260 1.220 1.270 10,080,000 12,574,440 1.2475 0.850 0.850 0.857 0.830 0.864 14,820,680 0.8484 2.46%
2015-09-07 0 1.220 1.210 1.220 1.190 1.260 9,274,000 11,325,440 1.2212 0.830 0.823 0.830 0.809 0.857 13,635,614 0.8306 0.83%
2015-09-04 0 1.210 1.200 1.210 1.170 1.220 6,797,000 8,078,940 1.1886 0.823 0.816 0.823 0.796 0.830 9,993,667 0.8084 0.83%
2015-09-02 0 1.200 1.190 1.200 1.160 1.230 5,504,000 6,583,400 1.1961 0.816 0.809 0.816 0.789 0.837 8,092,562 0.8135 -0.83%
2015-09-01 0 1.210 1.200 1.210 1.190 1.230 9,646,000 11,611,940 1.2038 0.823 0.816 0.823 0.809 0.837 14,182,567 0.8187 -1.63%
2015-08-31 0 1.230 1.220 1.230 1.200 1.300 11,558,000 14,180,960 1.2269 0.837 0.830 0.837 0.816 0.884 16,993,792 0.8345 -2.38%
2015-08-28 0 1.260 1.260 1.280 1.260 1.380 12,908,000 16,839,660 1.3046 0.857 0.857 0.871 0.857 0.939 18,978,704 0.8873 -3.08%
2015-08-27 0 1.300 1.290 1.300 1.190 1.310 18,020,000 22,619,860 1.2553 0.884 0.877 0.884 0.809 0.891 26,494,906 0.8537 11.11%
2015-08-26 0 1.170 1.160 1.180 1.160 1.260 20,198,250 24,376,590 1.2069 0.796 0.789 0.803 0.789 0.857 29,697,599 0.8208 -4.88%
2015-08-25 0 1.230 1.230 1.240 1.210 1.340 22,665,000 28,768,520 1.2693 0.837 0.837 0.843 0.823 0.911 33,324,475 0.8633 -5.38%
2015-08-24 0 1.300 1.290 1.300 1.250 1.340 17,175,500 21,864,130 1.2730 0.884 0.877 0.884 0.850 0.911 25,253,233 0.8658 -5.80%
2015-08-21 0 1.380 1.370 1.380 1.350 1.400 12,088,000 16,530,980 1.3676 0.939 0.932 0.939 0.918 0.952 17,773,054 0.9301 -2.82%
2015-08-20 0 1.420 1.410 1.420 1.380 1.440 11,574,000 16,163,980 1.3966 0.966 0.959 0.966 0.939 0.979 17,017,316 0.9499 -1.39%
2015-08-19 0 1.440 1.440 1.450 1.410 1.500 6,194,000 8,894,220 1.4359 0.979 0.979 0.986 0.959 1.020 9,107,073 0.9766 -1.37%
2015-08-18 0 1.460 1.460 1.470 1.450 1.520 11,426,000 16,821,120 1.4722 0.993 0.993 1.000 0.986 1.034 16,799,711 1.0013 -3.95%
2015-08-17 0 1.520 1.510 1.520 1.500 1.560 7,192,000 10,883,900 1.5133 1.034 1.027 1.034 1.020 1.061 10,574,438 1.0293 -0.65%
2015-08-14 0 1.530 1.530 1.540 1.530 1.580 3,454,000 5,316,120 1.5391 1.041 1.041 1.047 1.041 1.075 5,078,435 1.0468 -0.65%
2015-08-13 0 1.540 1.530 1.540 1.530 1.560 3,296,000 5,074,880 1.5397 1.047 1.041 1.047 1.041 1.061 4,846,127 1.0472 -0.65%
2015-08-12 0 1.550 1.540 1.550 1.520 1.600 8,616,000 13,297,000 1.5433 1.054 1.047 1.054 1.034 1.088 12,668,153 1.0496 -3.73%
2015-08-11 0 1.610 1.600 1.610 1.600 1.650 9,130,500 14,825,250 1.6237 1.095 1.088 1.095 1.088 1.122 13,424,625 1.1043 -1.23%
2015-08-10 0 1.630 1.620 1.630 1.560 1.640 6,928,000 11,186,940 1.6147 1.109 1.102 1.109 1.061 1.115 10,186,277 1.0982 3.16%
2015-08-07 0 1.580 1.570 1.580 1.560 1.590 4,046,000 6,384,440 1.5780 1.075 1.068 1.075 1.061 1.081 5,948,856 1.0732 0.64%
2015-08-06 0 1.570 1.560 1.570 1.560 1.620 1,945,500 3,082,700 1.5845 1.068 1.061 1.068 1.061 1.102 2,860,479 1.0777 -0.63%
2015-08-05 0 1.580 1.560 1.580 1.550 1.590 4,322,000 6,804,660 1.5744 1.075 1.061 1.075 1.054 1.081 6,354,661 1.0708 0.64%
2015-08-04 0 1.570 1.560 1.570 1.510 1.580 6,590,500 10,151,795 1.5404 1.068 1.061 1.068 1.027 1.075 9,690,049 1.0477 1.29%
2015-08-03 0 1.550 1.540 1.560 1.520 1.580 4,847,500 7,522,315 1.5518 1.054 1.047 1.061 1.034 1.075 7,127,306 1.0554 -1.90%
2015-07-31 0 1.580 1.570 1.580 1.550 1.600 8,864,000 13,929,460 1.5715 1.075 1.068 1.075 1.054 1.088 13,032,788 1.0688 -0.63%
2015-07-30 0 1.590 1.580 1.590 1.590 1.670 6,810,000 11,013,980 1.6173 1.081 1.075 1.081 1.081 1.136 10,012,781 1.1000 -1.24%
2015-07-29 0 1.610 1.600 1.610 1.600 1.640 12,476,000 20,199,520 1.6191 1.095 1.088 1.095 1.088 1.115 18,343,532 1.1012 1.26%
2015-07-28 0 1.590 1.590 1.600 1.580 1.650 8,286,000 13,364,660 1.6129 1.081 1.081 1.088 1.075 1.122 12,182,952 1.0970 -1.24%
2015-07-27 0 1.610 1.600 1.610 1.590 1.650 19,569,000 31,479,812 1.6087 1.095 1.088 1.095 1.081 1.122 28,772,409 1.0941 -3.59%
2015-07-24 0 1.670 1.660 1.670 1.650 1.690 6,744,000 11,227,310 1.6648 1.136 1.129 1.136 1.122 1.149 9,915,741 1.1323 -1.76%
2015-07-23 0 1.700 1.690 1.700 1.660 1.700 6,810,000 11,493,360 1.6877 1.156 1.149 1.156 1.129 1.156 10,012,781 1.1479 1.80%
2015-07-22 0 1.670 1.670 1.680 1.650 1.710 7,673,500 12,783,310 1.6659 1.136 1.136 1.143 1.122 1.163 11,282,390 1.1330 -2.91%
2015-07-21 0 1.720 1.710 1.720 1.710 1.760 6,064,000 10,466,400 1.7260 1.170 1.163 1.170 1.163 1.197 8,915,933 1.1739 -1.71%
2015-07-20 0 1.750 1.740 1.750 1.740 1.760 18,030,000 31,602,620 1.7528 1.190 1.183 1.190 1.183 1.197 26,509,609 1.1921 1.74%
2015-07-17 0 1.720 1.720 1.730 1.690 1.730 14,729,000 25,257,180 1.7148 1.170 1.170 1.177 1.149 1.177 21,656,130 1.1663 0.58%
2015-07-16 0 1.710 1.700 1.710 1.650 1.720 10,454,000 17,649,120 1.6883 1.163 1.156 1.163 1.122 1.170 15,370,574 1.1482 1.79%
2015-07-15 0 1.680 1.670 1.680 1.660 1.750 16,560,000 27,842,580 1.6813 1.143 1.136 1.143 1.129 1.190 24,348,260 1.1435 -2.89%
2015-07-14 0 1.730 1.730 1.740 1.680 1.790 26,829,500 46,540,925 1.7347 1.177 1.177 1.183 1.143 1.217 39,447,563 1.1798 0.00%
2015-07-13 0 1.730 1.720 1.730 1.630 1.750 35,396,250 60,115,177 1.6983 1.177 1.170 1.177 1.109 1.190 52,043,303 1.1551 1.76%
2015-07-10 0 1.700 1.700 1.710 1.690 1.810 30,443,400 52,874,022 1.7368 1.156 1.156 1.163 1.149 1.231 44,761,100 1.1812 0.59%
2015-07-09 0 1.690 1.690 1.700 1.270 1.700 55,837,000 85,805,710 1.5367 1.149 1.149 1.156 0.864 1.156 82,097,451 1.0452 23.36%
2015-07-08 0 1.370 1.350 1.370 1.290 1.470 50,098,671 68,407,214 1.3654 0.932 0.918 0.932 0.877 1.000 73,660,354 0.9287 -8.05%
2015-07-07 0 1.490 1.490 1.510 1.480 1.710 30,122,600 46,854,250 1.5555 1.013 1.013 1.027 1.007 1.163 44,289,426 1.0579 -11.83%
2015-07-06 0 1.690 1.680 1.690 1.600 1.910 39,607,000 67,164,520 1.6958 1.149 1.143 1.149 1.088 1.299 58,234,392 1.1533 -9.63%
2015-07-03 0 1.870 1.870 1.880 1.840 2.030 38,328,000 72,237,360 1.8847 1.272 1.272 1.279 1.251 1.381 56,353,871 1.2819 -6.50%
2015-07-02 0 2.000 1.990 2.000 1.990 2.120 21,518,500 43,592,270 2.0258 1.360 1.353 1.360 1.353 1.442 31,638,770 1.3778 -4.31%
2015-06-30 0 2.090 2.090 2.110 1.970 2.150 28,846,500 59,638,105 2.0674 1.421 1.421 1.435 1.340 1.462 42,413,169 1.4061 1.46%
2015-06-29 0 2.060 2.050 2.060 1.980 2.230 21,440,000 44,691,090 2.0845 1.401 1.394 1.401 1.347 1.517 31,523,351 1.4177 -5.94%
2015-06-26 0 2.190 2.180 2.190 2.170 2.280 11,374,500 25,135,485 2.2098 1.489 1.483 1.489 1.476 1.551 16,723,991 1.5030 -3.10%
2015-06-25 0 2.260 2.260 2.270 2.250 2.320 15,628,000 35,650,110 2.2812 1.537 1.537 1.544 1.530 1.578 22,977,935 1.5515 -1.74%
2015-06-24 0 2.300 2.300 2.310 2.250 2.320 12,616,750 28,822,522 2.2845 1.564 1.564 1.571 1.530 1.578 18,550,478 1.5537 1.32%
2015-06-23 0 2.270 2.270 2.280 2.180 2.310 34,484,500 77,420,350 2.2451 1.544 1.544 1.551 1.483 1.571 50,702,752 1.5269 0.89%
2015-06-22 0 2.250 2.250 2.260 2.210 2.300 11,322,000 25,346,670 2.2387 1.530 1.530 1.537 1.503 1.564 16,646,799 1.5226 0.45%
2015-06-19 0 2.240 2.240 2.250 2.220 2.360 29,136,805 66,880,638 2.2954 1.523 1.523 1.530 1.510 1.605 42,840,006 1.5612 2.28%
2015-06-18 0 2.190 2.190 2.200 2.160 2.230 8,981,500 19,728,750 2.1966 1.489 1.489 1.496 1.469 1.517 13,205,549 1.4940 0.00%
2015-06-17 0 2.190 2.180 2.190 2.130 2.220 14,161,500 30,716,895 2.1690 1.489 1.483 1.489 1.449 1.510 20,821,732 1.4752 0.00%
2015-06-16 0 2.190 2.200 2.210 2.160 2.230 17,325,000 38,024,840 2.1948 1.489 1.496 1.503 1.469 1.517 25,473,044 1.4927 0.46%
2015-06-15 0 2.180 2.180 2.190 2.180 2.250 15,085,000 33,282,590 2.2063 1.483 1.483 1.489 1.483 1.530 22,179,559 1.5006 -4.39%
2015-06-12 0 2.280 2.270 2.280 2.090 2.290 36,149,000 78,933,400 2.1836 1.551 1.544 1.551 1.421 1.557 53,150,075 1.4851 8.57%
2015-06-11 0 2.100 2.090 2.100 2.080 2.210 20,495,000 43,458,130 2.1204 1.428 1.421 1.428 1.415 1.503 30,133,912 1.4422 -2.78%
2015-06-10 0 2.160 2.160 2.170 2.140 2.230 28,798,500 62,821,620 2.1814 1.469 1.469 1.476 1.455 1.517 42,342,594 1.4837 -0.92%
2015-06-09 0 2.180 2.180 2.190 2.140 2.360 33,465,250 73,262,905 2.1892 1.483 1.483 1.489 1.455 1.605 49,204,143 1.4890 -8.02%
2015-06-08 0 2.370 2.350 2.360 2.350 2.420 13,237,500 31,483,460 2.3784 1.612 1.598 1.605 1.598 1.646 19,463,170 1.6176 -0.42%
2015-06-05 0 2.380 2.370 2.380 2.370 2.440 16,521,000 39,624,035 2.3984 1.619 1.612 1.619 1.612 1.660 24,290,918 1.6312 0.85%
2015-06-04 0 2.360 2.360 2.370 2.300 2.570 39,835,500 95,726,180 2.4030 1.605 1.605 1.612 1.564 1.748 58,570,357 1.6344 -5.60%
2015-06-03 0 2.500 2.490 2.500 2.490 2.650 24,234,500 61,670,890 2.5448 1.700 1.694 1.700 1.694 1.802 35,632,120 1.7308 -4.58%
2015-06-02 0 2.620 2.610 2.620 2.590 2.700 19,847,500 52,098,145 2.6249 1.782 1.775 1.782 1.762 1.836 29,181,889 1.7853 -2.24%
2015-06-01 0 2.680 2.670 2.690 2.650 2.710 20,322,000 54,457,646 2.6797 1.823 1.816 1.830 1.802 1.843 29,879,549 1.8226 1.17%
2015-05-29 0 2.660 2.660 2.680 2.640 2.740 12,753,250 34,171,632 2.6794 1.802 1.802 1.815 1.788 1.856 18,829,039 1.8148 -1.12%
2015-05-28 0 2.690 2.680 2.690 2.640 2.820 24,749,000 67,714,465 2.7360 1.822 1.815 1.822 1.788 1.910 36,539,696 1.8532 -2.89%
2015-05-27 0 2.770 2.770 2.780 2.750 2.830 24,618,140 68,520,250 2.7833 1.876 1.876 1.883 1.863 1.917 36,346,493 1.8852 0.00%
2015-05-26 0 2.770 2.770 2.780 2.690 2.830 46,796,500 128,549,635 2.7470 1.876 1.876 1.883 1.822 1.917 69,090,868 1.8606 2.97%
2015-05-22 0 2.690 2.680 2.690 2.630 2.720 24,308,500 65,315,710 2.6869 1.822 1.815 1.822 1.781 1.842 35,889,337 1.8199 1.89%
2015-05-21 0 2.640 2.630 2.640 2.560 2.670 28,126,000 73,662,165 2.6190 1.788 1.781 1.788 1.734 1.808 41,525,536 1.7739 -0.38%
2015-05-20 0 2.650 2.630 2.650 2.630 2.770 34,081,500 91,257,010 2.6776 1.795 1.781 1.795 1.781 1.876 50,318,302 1.8136 -2.21%
2015-05-19 0 2.710 2.700 2.710 2.630 2.800 43,037,000 116,921,770 2.7168 1.836 1.829 1.836 1.781 1.896 63,540,301 1.8401 3.04%
2015-05-18 0 2.630 2.620 2.630 2.540 2.660 46,650,600 121,436,605 2.6031 1.781 1.775 1.781 1.720 1.802 68,875,460 1.7631 2.73%
2015-05-15 0 2.560 2.550 2.560 2.490 2.690 104,382,000 270,598,895 2.5924 1.734 1.727 1.734 1.687 1.822 154,110,734 1.7559 4.07%
2015-05-14 0 2.460 2.460 2.470 2.410 2.520 35,729,500 87,931,240 2.4610 1.666 1.666 1.673 1.632 1.707 52,751,427 1.6669 1.65%
2015-05-13 0 2.420 2.410 2.420 2.220 2.510 101,371,500 244,636,807 2.4133 1.639 1.632 1.639 1.504 1.700 149,665,999 1.6346 9.50%
2015-05-12 0 2.210 2.210 2.220 2.200 2.250 11,037,500 24,544,500 2.2237 1.497 1.497 1.504 1.490 1.524 16,295,887 1.5062 0.00%
2015-05-11 0 2.210 2.200 2.210 2.150 2.240 23,580,250 51,777,185 2.1958 1.497 1.490 1.497 1.456 1.517 34,814,141 1.4872 3.27%
2015-05-08 0 2.140 2.130 2.140 2.070 2.140 26,797,750 56,533,005 2.1096 1.449 1.443 1.449 1.402 1.449 39,564,493 1.4289 3.88%
2015-05-07 0 2.060 2.060 2.070 2.040 2.220 34,356,500 72,108,615 2.0988 1.395 1.395 1.402 1.382 1.504 50,724,315 1.4216 -6.79%
2015-05-06 0 2.210 2.200 2.210 2.190 2.290 19,527,000 43,567,000 2.2311 1.497 1.490 1.497 1.483 1.551 28,829,878 1.5112 0.00%
2015-05-05 0 2.210 2.200 2.210 2.190 2.320 21,457,125 48,210,811 2.2468 1.497 1.490 1.497 1.483 1.571 31,679,536 1.5218 -3.07%
2015-05-04 0 2.280 2.270 2.280 2.240 2.310 24,028,500 54,971,335 2.2878 1.544 1.538 1.544 1.517 1.565 35,475,942 1.5495 1.79%
2015-04-30 0 2.240 2.230 2.240 2.100 2.240 27,312,500 59,796,905 2.1894 1.517 1.510 1.517 1.422 1.517 40,324,476 1.4829 5.66%
2015-04-29 0 2.120 2.120 2.130 2.120 2.160 10,194,000 21,709,260 2.1296 1.436 1.436 1.443 1.436 1.463 15,050,534 1.4424 -1.40%
2015-04-28 0 2.150 2.130 2.150 2.130 2.180 10,864,000 23,302,910 2.1450 1.456 1.443 1.456 1.443 1.477 16,039,729 1.4528 -0.46%
2015-04-27 0 2.160 2.150 2.160 2.140 2.200 17,707,500 38,337,040 2.1650 1.463 1.456 1.463 1.449 1.490 26,143,548 1.4664 0.47%
2015-04-24 0 2.150 2.140 2.150 2.080 2.170 10,688,500 22,800,385 2.1332 1.456 1.449 1.456 1.409 1.470 15,780,619 1.4448 0.47%
2015-04-23 0 2.140 2.130 2.140 2.100 2.300 23,755,233 51,434,869 2.1652 1.449 1.443 1.449 1.422 1.558 35,072,488 1.4665 -3.60%
2015-04-22 0 2.220 2.210 2.220 1.990 2.240 43,808,500 92,835,340 2.1191 1.504 1.497 1.504 1.348 1.517 64,679,352 1.4353 12.12%
2015-04-21 0 1.980 1.980 1.990 1.950 2.020 9,817,214 19,470,345 1.9833 1.341 1.341 1.348 1.321 1.368 14,494,243 1.3433 1.54%
2015-04-20 0 1.950 1.940 1.950 1.940 2.050 20,506,500 40,684,810 1.9840 1.321 1.314 1.321 1.314 1.389 30,276,022 1.3438 -4.41%
2015-04-17 0 2.040 2.040 2.050 2.040 2.130 21,002,000 43,826,700 2.0868 1.382 1.382 1.389 1.382 1.443 31,007,584 1.4134 -1.45%
2015-04-16 0 2.070 2.060 2.070 2.030 2.130 31,616,000 65,834,776 2.0823 1.402 1.395 1.402 1.375 1.443 46,678,211 1.4104 -1.43%
2015-04-15 0 2.100 2.090 2.100 1.990 2.100 59,649,500 122,316,300 2.0506 1.422 1.416 1.422 1.348 1.422 88,067,179 1.3889 7.14%
2015-04-14 0 1.960 1.950 1.960 1.930 2.040 65,961,000 130,472,980 1.9780 1.328 1.321 1.328 1.307 1.382 97,385,547 1.3398 0.51%
2015-04-13 0 1.950 1.940 1.950 1.740 1.950 57,350,500 105,578,330 1.8409 1.321 1.314 1.321 1.179 1.321 84,672,910 1.2469 12.07%
2015-04-10 0 1.740 1.720 1.730 1.660 1.740 28,354,250 48,397,137 1.7069 1.179 1.165 1.172 1.124 1.179 41,862,527 1.1561 3.57%
2015-04-09 0 1.680 1.680 1.690 1.660 1.790 52,697,000 90,142,010 1.7106 1.138 1.138 1.145 1.124 1.212 77,802,431 1.1586 4.35%
2015-04-08 0 1.610 1.600 1.610 1.450 1.620 44,579,250 69,469,892 1.5583 1.090 1.084 1.090 0.982 1.097 65,817,296 1.0555 12.59%
2015-04-02 0 1.430 1.430 1.440 1.420 1.440 7,539,000 10,780,510 1.4300 0.969 0.969 0.975 0.962 0.975 11,130,663 0.9685 0.70%
2015-04-01 0 1.420 1.410 1.420 1.410 1.430 5,290,000 7,509,900 1.4196 0.962 0.955 0.962 0.955 0.969 7,810,214 0.9615 0.00%
2015-03-31 0 1.420 1.410 1.430 1.410 1.450 6,469,250 9,233,600 1.4273 0.962 0.955 0.969 0.955 0.982 9,551,272 0.9667 0.00%
2015-03-30 0 1.420 1.410 1.420 1.380 1.430 12,393,000 17,490,970 1.4114 0.962 0.955 0.962 0.935 0.969 18,297,162 0.9559 1.43%
2015-03-27 0 1.400 1.390 1.400 1.370 1.410 4,160,000 5,811,480 1.3970 0.948 0.941 0.948 0.928 0.955 6,141,870 0.9462 0.72%
2015-03-26 0 1.390 1.380 1.390 1.370 1.390 740,000 1,016,480 1.3736 0.941 0.935 0.941 0.928 0.941 1,092,544 0.9304 0.72%
2015-03-25 0 1.380 1.370 1.380 1.360 1.400 2,364,000 3,270,740 1.3836 0.935 0.928 0.935 0.921 0.948 3,490,236 0.9371 -0.72%
2015-03-24 0 1.390 1.370 1.390 1.360 1.400 559,000 769,500 1.3766 0.941 0.928 0.941 0.921 0.948 825,314 0.9324 1.46%
2015-03-23 0 1.370 1.350 1.370 1.350 1.410 1,718,000 2,351,165 1.3685 0.928 0.914 0.928 0.914 0.955 2,536,474 0.9269 0.00%
2015-03-20 0 1.370 1.360 1.380 1.360 1.390 884,000 1,212,620 1.3717 0.928 0.921 0.935 0.921 0.941 1,305,147 0.9291 -1.44%
2015-03-19 0 1.390 1.380 1.390 1.360 1.420 3,591,500 5,003,640 1.3932 0.941 0.935 0.941 0.921 0.962 5,302,530 0.9436 2.96%
2015-03-18 0 1.350 1.350 1.360 1.340 1.360 1,226,000 1,664,200 1.3574 0.914 0.914 0.921 0.908 0.921 1,810,080 0.9194 0.75%
2015-03-17 0 1.340 1.330 1.340 1.320 1.350 910,500 1,211,635 1.3307 0.908 0.901 0.908 0.894 0.914 1,344,272 0.9013 0.00%
2015-03-16 0 1.340 1.340 1.350 1.320 1.380 2,740,000 3,676,700 1.3419 0.908 0.908 0.914 0.894 0.935 4,045,366 0.9089 -1.47%
2015-03-13 0 1.360 1.340 1.360 1.340 1.370 2,395,250 3,248,302 1.3561 0.921 0.908 0.921 0.908 0.928 3,536,373 0.9185 1.49%
2015-03-12 0 1.340 1.340 1.350 1.340 1.370 1,819,000 2,455,560 1.3500 0.908 0.908 0.914 0.908 0.928 2,685,592 0.9143 0.00%
2015-03-11 0 1.340 1.330 1.340 1.340 1.380 4,704,500 6,338,610 1.3474 0.908 0.901 0.908 0.908 0.935 6,945,776 0.9126 -2.90%
2015-03-10 0 1.380 1.360 1.380 1.370 1.400 3,611,000 5,005,040 1.3861 0.935 0.921 0.935 0.928 0.948 5,331,320 0.9388 0.00%
2015-03-09 0 1.380 1.370 1.380 1.350 1.380 704,000 966,420 1.3728 0.935 0.928 0.935 0.914 0.935 1,039,393 0.9298 0.73%
2015-03-06 0 1.370 1.360 1.380 1.370 1.390 1,972,000 2,705,640 1.3720 0.928 0.921 0.935 0.928 0.941 2,911,483 0.9293 0.00%
2015-03-05 0 1.370 1.370 1.380 1.370 1.380 628,000 861,800 1.3723 0.928 0.928 0.935 0.928 0.935 927,186 0.9295 0.00%
2015-03-04 0 1.370 1.360 1.370 1.360 1.410 3,062,000 4,213,860 1.3762 0.928 0.921 0.928 0.921 0.955 4,520,771 0.9321 -1.44%
2015-03-03 0 1.390 1.380 1.400 1.390 1.430 4,102,000 5,765,040 1.4054 0.941 0.935 0.948 0.941 0.969 6,056,238 0.9519 -2.11%
2015-03-02 0 1.420 1.420 1.430 1.420 1.470 4,417,500 6,323,985 1.4316 0.962 0.962 0.969 0.962 0.996 6,522,046 0.9696 -2.07%
2015-02-27 0 1.450 1.440 1.450 1.440 1.450 3,651,000 5,267,440 1.4427 0.982 0.975 0.982 0.975 0.982 5,390,377 0.9772 0.00%
2015-02-26 0 1.450 1.430 1.440 1.390 1.480 10,164,000 14,521,280 1.4287 0.982 0.969 0.975 0.941 1.002 15,006,242 0.9677 2.84%
2015-02-25 0 1.410 1.400 1.410 1.390 1.410 4,294,000 6,008,830 1.3994 0.955 0.948 0.955 0.941 0.955 6,339,709 0.9478 0.71%
2015-02-24 0 1.400 1.400 1.410 1.400 1.420 4,788,000 6,756,700 1.4112 0.948 0.948 0.955 0.948 0.962 7,069,056 0.9558 0.00%
2015-02-23 0 1.400 1.390 1.400 1.390 1.430 1,064,000 1,490,155 1.4005 0.948 0.941 0.948 0.941 0.969 1,570,901 0.9486 -0.71%
2015-02-18 0 1.410 1.400 1.410 1.400 1.420 4,820,000 6,785,020 1.4077 0.955 0.948 0.955 0.948 0.962 7,116,301 0.9534 0.71%
2015-02-17 0 1.400 1.390 1.400 1.390 1.420 5,294,500 7,438,785 1.4050 0.948 0.941 0.948 0.941 0.962 7,816,858 0.9516 0.00%
2015-02-16 0 1.400 1.400 1.410 1.380 1.410 7,840,829 10,923,637 1.3932 0.948 0.948 0.955 0.935 0.955 11,576,286 0.9436 2.19%
2015-02-13 0 1.370 1.370 1.380 1.310 1.380 7,733,500 10,466,515 1.3534 0.928 0.928 0.935 0.887 0.935 11,417,825 0.9167 3.79%
2015-02-12 0 1.320 1.310 1.320 1.310 1.330 1,619,000 2,136,060 1.3194 0.894 0.887 0.894 0.887 0.901 2,390,309 0.8936 0.00%
2015-02-11 0 1.320 1.310 1.320 1.300 1.320 2,380,000 3,122,080 1.3118 0.894 0.887 0.894 0.881 0.894 3,513,858 0.8885 1.54%
2015-02-10 0 1.300 1.290 1.300 1.280 1.310 2,365,625 3,067,147 1.2965 0.881 0.874 0.881 0.867 0.887 3,492,635 0.8782 0.78%
2015-02-09 0 1.290 1.290 1.300 1.260 1.300 4,990,000 6,387,740 1.2801 0.874 0.874 0.881 0.853 0.881 7,367,291 0.8670 2.38%
2015-02-06 0 1.260 1.250 1.260 1.250 1.290 1,550,500 1,959,145 1.2636 0.853 0.847 0.853 0.847 0.874 2,289,175 0.8558 -0.79%
2015-02-05 0 1.270 1.260 1.270 1.260 1.310 2,198,500 2,818,280 1.2819 0.860 0.853 0.860 0.853 0.887 3,245,890 0.8683 -0.78%
2015-02-04 0 1.280 1.270 1.280 1.270 1.300 5,839,000 7,468,940 1.2791 0.867 0.860 0.867 0.860 0.881 8,620,764 0.8664 0.79%
2015-02-03 0 1.270 1.260 1.270 1.240 1.290 5,907,000 7,427,700 1.2574 0.860 0.853 0.860 0.840 0.874 8,721,160 0.8517 4.10%
2015-02-02 0 1.220 1.210 1.220 1.210 1.240 6,172,250 7,512,715 1.2172 0.826 0.820 0.826 0.820 0.840 9,112,778 0.8244 -1.61%
2015-01-30 0 1.240 1.240 1.250 1.230 1.270 3,587,000 4,465,990 1.2450 0.840 0.840 0.847 0.833 0.860 5,295,886 0.8433 -1.59%
2015-01-29 0 1.260 1.260 1.270 1.250 1.290 7,780,000 9,818,040 1.2620 0.853 0.853 0.860 0.847 0.874 11,486,478 0.8547 0.00%
2015-01-28 0 1.260 1.260 1.270 1.260 1.300 11,619,500 14,743,280 1.2688 0.853 0.853 0.860 0.853 0.881 17,155,158 0.8594 -2.33%
2015-01-27 0 1.290 1.280 1.290 1.280 1.330 10,121,500 13,091,850 1.2935 0.874 0.867 0.874 0.867 0.901 14,943,494 0.8761 -2.27%
2015-01-26 0 1.320 1.310 1.320 1.310 1.350 4,142,000 5,467,880 1.3201 0.894 0.887 0.894 0.887 0.914 6,115,294 0.8941 -0.75%
2015-01-23 0 1.330 1.330 1.340 1.300 1.340 7,226,000 9,528,320 1.3186 0.901 0.901 0.908 0.881 0.908 10,668,546 0.8931 2.31%
2015-01-22 0 1.300 1.290 1.300 1.290 1.320 6,934,500 8,996,450 1.2973 0.881 0.874 0.881 0.874 0.894 10,238,172 0.8787 -2.26%
2015-01-21 0 1.330 1.310 1.330 1.300 1.330 2,831,500 3,728,960 1.3170 0.901 0.887 0.901 0.881 0.901 4,180,458 0.8920 1.53%
2015-01-20 0 1.310 1.300 1.310 1.260 1.340 7,871,500 10,302,475 1.3088 0.887 0.881 0.887 0.853 0.908 11,621,569 0.8865 3.15%
2015-01-19 0 1.270 1.270 1.280 1.270 1.290 5,844,000 7,474,340 1.2790 0.860 0.860 0.867 0.860 0.874 8,628,146 0.8663 -2.31%
2015-01-16 0 1.300 1.290 1.300 1.280 1.300 2,802,000 3,594,400 1.2828 0.881 0.874 0.881 0.867 0.881 4,136,904 0.8689 0.78%
2015-01-15 0 1.290 1.290 1.300 1.280 1.300 2,361,500 3,038,515 1.2867 0.874 0.874 0.881 0.867 0.881 3,486,545 0.8715 -0.77%
2015-01-14 0 1.300 1.300 1.310 1.290 1.310 2,456,000 3,203,820 1.3045 0.881 0.881 0.887 0.874 0.887 3,626,065 0.8836 0.00%
2015-01-13 0 1.300 1.290 1.300 1.280 1.300 876,500 1,136,250 1.2963 0.881 0.874 0.881 0.867 0.881 1,294,074 0.8780 0.00%
2015-01-12 0 1.300 1.300 1.310 1.290 1.310 1,904,500 2,473,070 1.2985 0.881 0.881 0.887 0.874 0.887 2,811,825 0.8795 -0.76%
2015-01-09 0 1.310 1.310 1.320 1.310 1.340 2,098,000 2,776,400 1.3234 0.887 0.887 0.894 0.887 0.908 3,097,510 0.8963 -0.76%
2015-01-08 0 1.320 1.310 1.320 1.300 1.340 5,700,000 7,499,100 1.3156 0.894 0.887 0.894 0.881 0.908 8,415,543 0.8911 -1.49%
2015-01-07 0 1.340 1.330 1.340 1.330 1.360 2,432,000 3,272,440 1.3456 0.908 0.901 0.908 0.901 0.921 3,590,632 0.9114 -1.47%
2015-01-06 0 1.360 1.360 1.370 1.360 1.390 3,608,000 4,945,980 1.3708 0.921 0.921 0.928 0.921 0.941 5,326,891 0.9285 -2.86%
2015-01-05 0 1.400 1.390 1.400 1.380 1.420 14,427,250 20,184,960 1.3991 0.948 0.941 0.948 0.935 0.962 21,300,551 0.9476 1.45%
2015-01-02 0 1.380 1.380 1.390 1.290 1.390 15,190,000 20,576,780 1.3546 0.935 0.935 0.941 0.874 0.941 22,426,683 0.9175 6.98%
2014-12-31 0 1.290 1.290 1.300 1.280 1.300 2,464,000 3,178,960 1.2902 0.874 0.874 0.881 0.867 0.881 3,637,877 0.8739 -0.77%
2014-12-30 0 1.300 1.300 1.310 1.290 1.320 5,220,000 6,800,680 1.3028 0.881 0.881 0.887 0.874 0.894 7,706,865 0.8824 -1.52%
2014-12-29 0 1.320 1.310 1.320 1.280 1.330 2,905,150 3,801,819 1.3086 0.894 0.887 0.894 0.867 0.901 4,289,195 0.8864 3.94%
2014-12-24 0 1.270 1.270 1.280 1.270 1.290 706,000 902,940 1.2790 0.860 0.860 0.867 0.860 0.874 1,042,346 0.8663 -0.78%
2014-12-23 0 1.280 1.280 1.290 1.270 1.310 3,737,000 4,783,060 1.2799 0.867 0.867 0.874 0.860 0.887 5,517,348 0.8669 -2.29%
2014-12-22 0 1.310 1.300 1.310 1.300 1.340 4,048,500 5,355,565 1.3229 0.887 0.881 0.887 0.881 0.908 5,977,250 0.8960 -1.50%
2014-12-19 0 1.330 1.330 1.340 1.330 1.370 2,706,000 3,641,460 1.3457 0.901 0.901 0.908 0.901 0.928 3,995,168 0.9115 -1.48%
2014-12-18 0 1.350 1.350 1.360 1.350 1.380 1,857,000 2,527,240 1.3609 0.914 0.914 0.921 0.914 0.935 2,741,695 0.9218 -1.46%
2014-12-17 0 1.370 1.350 1.370 1.350 1.380 1,282,000 1,743,860 1.3603 0.928 0.914 0.928 0.914 0.935 1,892,759 0.9213 0.00%
2014-12-16 0 1.370 1.360 1.380 1.360 1.380 682,000 932,340 1.3671 0.928 0.921 0.935 0.921 0.935 1,006,912 0.9259 0.00%
2014-12-15 0 1.370 1.360 1.380 1.360 1.390 1,280,000 1,751,660 1.3685 0.928 0.921 0.935 0.921 0.941 1,889,806 0.9269 -0.72%
2014-12-12 0 1.380 1.370 1.390 1.370 1.390 2,147,000 2,954,580 1.3761 0.935 0.928 0.941 0.928 0.941 3,169,854 0.9321 -0.72%
2014-12-11 0 1.390 1.380 1.390 1.380 1.400 2,070,000 2,867,540 1.3853 0.941 0.935 0.941 0.935 0.948 3,056,171 0.9383 -0.71%
2014-12-10 0 1.400 1.400 1.410 1.380 1.410 2,310,500 3,224,450 1.3956 0.948 0.948 0.955 0.935 0.955 3,411,248 0.9452 -0.71%
2014-12-09 0 1.410 1.400 1.410 1.400 1.420 5,246,500 7,368,285 1.4044 0.955 0.948 0.955 0.948 0.962 7,745,990 0.9512 -0.70%
2014-12-08 0 1.420 1.410 1.430 1.410 1.430 5,147,400 7,324,726 1.4230 0.962 0.955 0.969 0.955 0.969 7,599,678 0.9638 -0.70%
2014-12-05 0 1.430 1.430 1.440 1.430 1.460 5,853,500 8,439,520 1.4418 0.969 0.969 0.975 0.969 0.989 8,642,172 0.9766 -1.38%
2014-12-04 0 1.450 1.440 1.450 1.430 1.450 5,488,000 7,901,260 1.4397 0.982 0.975 0.982 0.969 0.982 8,102,544 0.9752 1.40%
2014-12-03 0 1.430 1.430 1.440 1.430 1.460 5,591,500 8,118,620 1.4520 0.969 0.969 0.975 0.969 0.989 8,255,352 0.9834 -0.69%
2014-12-02 0 1.440 1.430 1.440 1.420 1.440 2,272,000 3,253,410 1.4320 0.975 0.969 0.975 0.962 0.975 3,354,406 0.9699 0.70%
2014-12-01 0 1.430 1.420 1.430 1.420 1.450 2,578,000 3,696,400 1.4338 0.969 0.962 0.969 0.962 0.982 3,806,188 0.9712 -2.72%
2014-11-28 0 1.470 1.460 1.470 1.430 1.470 5,880,000 8,521,760 1.4493 0.996 0.989 0.996 0.969 0.996 8,681,297 0.9816 1.38%
2014-11-27 0 1.450 1.440 1.450 1.430 1.460 2,833,000 4,090,770 1.4440 0.982 0.975 0.982 0.969 0.989 4,182,672 0.9780 -0.68%
2014-11-26 0 1.460 1.450 1.460 1.430 1.460 3,467,000 5,004,630 1.4435 0.989 0.982 0.989 0.969 0.989 5,118,717 0.9777 1.39%
2014-11-25 0 1.440 1.430 1.440 1.430 1.470 4,468,000 6,453,670 1.4444 0.975 0.969 0.975 0.969 0.996 6,596,604 0.9783 -2.04%
2014-11-24 0 1.470 1.460 1.470 1.460 1.520 18,062,500 26,836,860 1.4858 0.996 0.989 0.996 0.989 1.030 26,667,674 1.0063 3.52%
2014-11-21 0 1.420 1.410 1.420 1.410 1.430 1,011,000 1,430,940 1.4154 0.962 0.955 0.962 0.955 0.969 1,492,652 0.9587 -0.70%
2014-11-20 0 1.430 1.420 1.430 1.410 1.430 1,414,000 2,007,840 1.4200 0.969 0.962 0.969 0.955 0.969 2,087,645 0.9618 0.00%
2014-11-19 0 1.430 1.420 1.430 1.420 1.440 1,397,000 1,989,380 1.4240 0.969 0.962 0.969 0.962 0.975 2,062,546 0.9645 -0.69%
2014-11-18 0 1.440 1.430 1.440 1.430 1.460 950,000 1,364,600 1.4364 0.975 0.969 0.975 0.969 0.989 1,402,590 0.9729 -1.37%
2014-11-17 0 1.460 1.450 1.460 1.450 1.480 4,398,500 6,418,570 1.4593 0.989 0.982 0.989 0.982 1.002 6,493,994 0.9884 0.00%
2014-11-14 0 1.460 1.450 1.470 1.420 1.470 10,216,500 14,796,450 1.4483 0.989 0.982 0.996 0.962 0.996 15,083,753 0.9810 1.39%
2014-11-13 0 1.440 1.430 1.440 1.420 1.450 2,035,250 2,923,922 1.4366 0.975 0.969 0.975 0.962 0.982 3,004,866 0.9731 -0.69%
2014-11-12 0 1.450 1.440 1.450 1.420 1.460 4,692,500 6,731,315 1.4345 0.982 0.975 0.982 0.962 0.989 6,928,059 0.9716 1.40%
2014-11-11 0 1.430 1.420 1.430 1.420 1.440 1,699,000 2,426,510 1.4282 0.969 0.962 0.969 0.962 0.975 2,508,422 0.9673 0.00%
2014-11-10 0 1.430 1.430 1.440 1.410 1.450 2,368,000 3,382,010 1.4282 0.969 0.969 0.975 0.955 0.982 3,496,141 0.9674 0.70%
2014-11-07 0 1.420 1.410 1.420 1.410 1.430 1,170,000 1,652,500 1.4124 0.962 0.955 0.962 0.955 0.969 1,727,401 0.9566 0.00%
2014-11-06 0 1.420 1.410 1.420 1.390 1.430 2,604,000 3,671,260 1.4099 0.962 0.955 0.962 0.941 0.969 3,844,574 0.9549 -0.70%
2014-11-05 0 1.430 1.420 1.430 1.420 1.440 726,000 1,038,400 1.4303 0.969 0.962 0.969 0.962 0.975 1,071,874 0.9688 -1.38%
2014-11-04 0 1.450 1.440 1.450 1.440 1.450 1,302,500 1,882,620 1.4454 0.982 0.975 0.982 0.975 0.982 1,923,025 0.9790 0.00%
2014-11-03 0 1.450 1.440 1.450 1.430 1.460 4,002,000 5,767,980 1.4413 0.982 0.975 0.982 0.969 0.989 5,908,597 0.9762 1.40%
2014-10-31 0 1.430 1.410 1.430 1.420 1.440 3,157,750 4,492,695 1.4228 0.969 0.955 0.969 0.962 0.975 4,662,137 0.9637 0.70%
2014-10-30 0 1.420 1.420 1.430 1.420 1.440 1,280,000 1,822,940 1.4242 0.962 0.962 0.969 0.962 0.975 1,889,806 0.9646 -1.39%
2014-10-29 0 1.440 1.430 1.440 1.410 1.440 2,074,500 2,963,045 1.4283 0.975 0.969 0.975 0.955 0.975 3,062,815 0.9674 1.41%
2014-10-28 0 1.420 1.420 1.430 1.390 1.430 1,994,000 2,813,020 1.4107 0.962 0.962 0.969 0.941 0.969 2,943,964 0.9555 -0.70%
2014-10-27 0 1.430 1.420 1.430 1.420 1.440 768,500 1,097,100 1.4276 0.969 0.962 0.969 0.962 0.975 1,134,622 0.9669 -1.38%
2014-10-24 0 1.450 1.440 1.450 1.430 1.470 1,526,500 2,203,545 1.4435 0.982 0.975 0.982 0.969 0.996 2,253,741 0.9777 -0.68%
2014-10-23 0 1.460 1.440 1.460 1.440 1.460 1,158,000 1,678,640 1.4496 0.989 0.975 0.989 0.975 0.989 1,709,684 0.9818 0.69%
2014-10-22 0 1.450 1.440 1.450 1.440 1.460 3,172,000 4,604,220 1.4515 0.982 0.975 0.982 0.975 0.989 4,683,176 0.9831 0.00%
2014-10-21 0 1.450 1.450 1.460 1.450 1.470 719,500 1,044,642 1.4519 0.982 0.982 0.989 0.982 0.996 1,062,278 0.9834 -1.36%
2014-10-20 0 1.470 1.460 1.470 1.450 1.490 1,132,000 1,652,320 1.4596 0.996 0.989 0.996 0.982 1.009 1,671,297 0.9886 -0.68%
2014-10-17 0 1.480 1.460 1.480 1.450 1.480 3,886,000 5,696,810 1.4660 1.002 0.989 1.002 0.982 1.002 5,737,333 0.9929 2.07%
2014-10-16 0 1.450 1.450 1.460 1.450 1.470 2,093,500 3,048,510 1.4562 0.982 0.982 0.989 0.982 0.996 3,090,866 0.9863 -2.03%
2014-10-15 0 1.480 1.480 1.490 1.450 1.490 2,311,000 3,411,970 1.4764 1.002 1.002 1.009 0.982 1.009 3,411,986 1.0000 0.68%
2014-10-14 0 1.470 1.460 1.470 1.440 1.480 1,702,000 2,487,420 1.4615 0.996 0.989 0.996 0.975 1.002 2,512,852 0.9899 0.68%
2014-10-13 0 1.460 1.460 1.470 1.460 1.470 1,412,000 2,068,280 1.4648 0.989 0.989 0.996 0.989 0.996 2,084,692 0.9921 -1.35%
2014-10-10 0 1.480 1.470 1.480 1.460 1.500 4,293,000 6,344,320 1.4778 1.002 0.996 1.002 0.989 1.016 6,338,232 1.0010 -2.63%
2014-10-09 0 1.520 1.510 1.520 1.510 1.530 2,968,000 4,504,780 1.5178 1.030 1.023 1.030 1.023 1.036 4,381,988 1.0280 0.66%
2014-10-08 0 1.510 1.500 1.510 1.500 1.530 2,948,000 4,450,460 1.5097 1.023 1.016 1.023 1.016 1.036 4,352,460 1.0225 -0.66%
2014-10-07 0 1.520 1.510 1.520 1.510 1.540 7,718,000 11,724,600 1.5191 1.030 1.023 1.030 1.023 1.043 11,394,940 1.0289 -1.30%
2014-10-06 0 1.540 1.530 1.540 1.520 1.550 2,038,000 3,137,400 1.5395 1.043 1.036 1.043 1.030 1.050 3,008,926 1.0427 1.32%
2014-10-03 0 1.520 1.510 1.520 1.450 1.530 6,207,500 9,249,170 1.4900 1.030 1.023 1.030 0.982 1.036 9,164,821 1.0092 2.01%
2014-09-30 0 1.490 1.490 1.500 1.480 1.510 2,578,000 3,846,260 1.4920 1.009 1.009 1.016 1.002 1.023 3,806,188 1.0105 -0.67%
2014-09-29 0 1.500 1.500 1.510 1.480 1.540 4,154,000 6,255,700 1.5059 1.016 1.016 1.023 1.002 1.043 6,133,011 1.0200 -3.85%
2014-09-26 0 1.560 1.560 1.570 1.550 1.580 5,930,500 9,267,420 1.5627 1.057 1.057 1.063 1.050 1.070 8,755,856 1.0584 0.00%
2014-09-25 0 1.560 1.550 1.560 1.530 1.580 1,774,000 2,746,140 1.5480 1.057 1.050 1.057 1.036 1.070 2,619,153 1.0485 -1.27%
2014-09-24 0 1.580 1.570 1.580 1.520 1.580 4,440,500 6,938,780 1.5626 1.070 1.063 1.070 1.030 1.070 6,556,003 1.0584 1.94%
2014-09-23 0 1.550 1.540 1.550 1.500 1.610 4,482,500 7,024,240 1.5670 1.050 1.043 1.050 1.016 1.090 6,618,012 1.0614 2.65%
2014-09-22 0 1.510 1.500 1.510 1.500 1.530 3,145,000 4,752,180 1.5110 1.023 1.016 1.023 1.016 1.036 4,643,313 1.0234 -1.31%
2014-09-19 0 1.530 1.520 1.530 1.520 1.550 3,480,000 5,353,430 1.5383 1.036 1.030 1.036 1.030 1.050 5,137,910 1.0419 -1.29%
2014-09-18 0 1.550 1.550 1.560 1.550 1.590 7,169,000 11,261,520 1.5709 1.050 1.050 1.057 1.050 1.077 10,584,391 1.0640 0.00%
2014-09-17 0 1.550 1.540 1.550 1.470 1.580 12,412,000 19,177,940 1.5451 1.050 1.043 1.050 0.996 1.070 18,325,213 1.0465 5.44%
2014-09-16 0 1.470 1.450 1.470 1.460 1.480 850,500 1,244,215 1.4629 0.996 0.982 0.996 0.989 1.002 1,255,688 0.9909 -0.68%
2014-09-15 0 1.480 1.470 1.480 1.460 1.490 1,184,000 1,746,560 1.4751 1.002 0.996 1.002 0.989 1.009 1,748,071 0.9991 0.00%
2014-09-12 0 1.480 1.480 1.500 1.480 1.500 1,182,500 1,763,645 1.4915 1.002 1.002 1.016 1.002 1.016 1,745,856 1.0102 0.00%
2014-09-11 0 1.480 1.480 1.490 1.460 1.490 1,746,000 2,583,740 1.4798 1.002 1.002 1.009 0.989 1.009 2,577,814 1.0023 1.37%
2014-09-10 0 1.460 1.460 1.470 1.450 1.470 1,412,089 2,063,064 1.4610 0.989 0.989 0.996 0.982 0.996 2,084,824 0.9896 0.00%
2014-09-08 0 1.460 1.460 1.470 1.450 1.480 587,000 858,680 1.4628 0.989 0.989 0.996 0.982 1.002 866,653 0.9908 -0.68%
2014-09-05 0 1.470 1.460 1.470 1.460 1.480 636,000 931,860 1.4652 0.996 0.989 0.996 0.989 1.002 938,997 0.9924 -0.68%
2014-09-04 0 1.480 1.470 1.480 1.460 1.480 2,752,005 4,051,047 1.4720 1.002 0.996 1.002 0.989 1.002 4,063,090 0.9970 -0.67%
2014-09-03 0 1.490 1.480 1.490 1.460 1.490 1,807,500 2,671,185 1.4778 1.009 1.002 1.009 0.989 1.009 2,668,613 1.0010 2.05%
2014-09-02 0 1.460 1.460 1.470 1.440 1.470 3,003,000 4,351,390 1.4490 0.989 0.989 0.996 0.975 0.996 4,433,662 0.9814 -0.68%
2014-09-01 0 1.470 1.460 1.470 1.440 1.490 1,127,000 1,643,100 1.4579 0.996 0.989 0.996 0.975 1.009 1,663,915 0.9875 -0.68%
2014-08-29 0 1.480 1.470 1.480 1.430 1.490 6,343,000 9,242,950 1.4572 1.002 0.996 1.002 0.969 1.009 9,364,875 0.9870 0.00%
2014-08-28 0 1.480 1.480 1.490 1.470 1.530 4,994,000 7,442,615 1.4903 1.002 1.002 1.009 0.996 1.036 7,373,197 1.0094 -3.27%
2014-08-27 0 1.530 1.520 1.530 1.520 1.550 5,526,000 8,476,360 1.5339 1.036 1.030 1.036 1.030 1.050 8,158,647 1.0389 -2.55%
2014-08-26 0 1.570 1.560 1.570 1.560 1.600 3,428,000 5,381,840 1.5700 1.063 1.057 1.063 1.057 1.084 5,061,137 1.0634 -1.26%
2014-08-25 0 1.590 1.590 1.600 1.560 1.590 2,280,000 3,603,380 1.5804 1.077 1.077 1.084 1.057 1.077 3,366,217 1.0705 0.00%
2014-08-22 0 1.590 1.580 1.590 1.560 1.600 1,022,500 1,612,210 1.5767 1.077 1.070 1.077 1.057 1.084 1,509,630 1.0680 1.27%
2014-08-21 0 1.570 1.570 1.580 1.560 1.590 1,373,500 2,157,470 1.5708 1.063 1.063 1.070 1.057 1.077 2,027,851 1.0639 -1.87%
2014-08-20 0 1.600 1.580 1.600 1.590 1.610 1,807,500 2,884,180 1.5957 1.084 1.070 1.084 1.077 1.090 2,668,613 1.0808 0.00%
2014-08-19 0 1.600 1.590 1.600 1.580 1.600 4,338,500 6,906,695 1.5920 1.084 1.077 1.084 1.070 1.084 6,405,409 1.0783 0.63%
2014-08-18 0 1.590 1.580 1.590 1.570 1.610 2,752,000 4,360,450 1.5845 1.077 1.070 1.077 1.063 1.090 4,063,083 1.0732 -0.62%
2014-08-15 0 1.600 1.590 1.600 1.580 1.600 3,502,000 5,568,300 1.5900 1.084 1.077 1.084 1.070 1.084 5,170,391 1.0770 0.63%
2014-08-14 0 1.590 1.580 1.600 1.570 1.620 2,366,500 3,751,560 1.5853 1.077 1.070 1.084 1.063 1.097 3,493,927 1.0737 -0.62%
2014-08-13 0 1.600 1.590 1.600 1.580 1.620 4,132,008 6,605,692 1.5987 1.084 1.077 1.084 1.070 1.097 6,100,542 1.0828 1.27%
2014-08-12 0 1.580 1.570 1.580 1.550 1.580 2,445,500 3,819,160 1.5617 1.070 1.063 1.070 1.050 1.070 3,610,563 1.0578 0.64%
2014-08-11 0 1.570 1.560 1.570 1.560 1.590 6,462,500 10,174,320 1.5744 1.063 1.057 1.063 1.057 1.077 9,541,306 1.0663 0.64%
2014-08-08 0 1.560 1.550 1.560 1.530 1.560 3,850,000 5,960,780 1.5483 1.057 1.050 1.057 1.036 1.057 5,684,182 1.0487 0.65%
2014-08-07 0 1.550 1.550 1.560 1.550 1.570 2,729,000 4,261,130 1.5614 1.050 1.050 1.057 1.050 1.063 4,029,126 1.0576 -1.27%
2014-08-06 0 1.570 1.560 1.570 1.540 1.570 4,531,500 7,064,700 1.5590 1.063 1.057 1.063 1.043 1.063 6,690,357 1.0560 0.64%
2014-08-05 0 1.560 1.550 1.560 1.530 1.610 22,880,000 35,721,060 1.5612 1.057 1.050 1.057 1.036 1.090 33,780,284 1.0575 -2.50%
2014-08-04 0 1.600 1.590 1.600 1.580 1.610 2,018,500 3,222,135 1.5963 1.084 1.077 1.084 1.070 1.090 2,980,136 1.0812 0.63%
2014-08-01 0 1.590 1.580 1.590 1.570 1.600 3,537,233 5,603,072 1.5840 1.077 1.070 1.077 1.063 1.084 5,222,410 1.0729 -0.62%
2014-07-31 0 1.600 1.590 1.600 1.560 1.630 31,043,300 49,233,203 1.5860 1.084 1.077 1.084 1.057 1.104 45,832,670 1.0742 -1.84%
2014-07-30 0 1.630 1.620 1.630 1.620 1.680 16,166,100 26,574,930 1.6439 1.104 1.097 1.104 1.097 1.138 23,867,808 1.1134 0.00%
2014-07-29 0 1.630 1.620 1.630 1.600 1.630 7,576,800 12,315,904 1.6255 1.104 1.097 1.104 1.084 1.104 11,186,471 1.1010 0.62%
2014-07-28 0 1.620 1.610 1.620 1.600 1.620 7,822,750 12,590,043 1.6094 1.097 1.090 1.097 1.084 1.097 11,549,594 1.0901 0.62%
2014-07-25 0 1.610 1.600 1.610 1.590 1.630 4,958,000 7,949,400 1.6033 1.090 1.084 1.090 1.077 1.104 7,320,046 1.0860 -0.62%
2014-07-24 0 1.620 1.610 1.620 1.600 1.640 10,215,500 16,503,565 1.6155 1.097 1.090 1.097 1.084 1.111 15,082,277 1.0942 0.62%
2014-07-23 0 1.610 1.600 1.610 1.570 1.610 6,805,350 10,825,112 1.5907 1.090 1.084 1.090 1.063 1.090 10,047,494 1.0774 1.90%
2014-07-22 0 1.580 1.570 1.590 1.560 1.590 8,150,000 12,838,880 1.5753 1.070 1.063 1.077 1.057 1.077 12,032,750 1.0670 1.28%
2014-07-21 0 1.560 1.550 1.560 1.560 1.600 2,209,000 3,473,185 1.5723 1.057 1.050 1.057 1.057 1.084 3,261,392 1.0649 -1.27%
2014-07-18 0 1.580 1.570 1.580 1.550 1.610 2,329,000 3,677,570 1.5790 1.070 1.063 1.070 1.050 1.090 3,438,561 1.0695 1.28%
2014-07-17 0 1.560 1.550 1.580 1.550 1.610 3,453,500 5,428,195 1.5718 1.057 1.050 1.070 1.050 1.090 5,098,785 1.0646 -2.50%
2014-07-16 0 1.600 1.590 1.600 1.590 1.610 7,029,500 11,251,835 1.6007 1.084 1.077 1.084 1.077 1.090 10,378,431 1.0842 0.00%
2014-07-15 0 1.600 1.600 1.610 1.580 1.610 5,241,500 8,380,725 1.5989 1.084 1.084 1.090 1.070 1.090 7,738,608 1.0830 0.00%
2014-07-14 0 1.600 1.600 1.610 1.600 1.630 754,500 1,208,785 1.6021 1.084 1.084 1.090 1.084 1.104 1,113,952 1.0851 0.00%
2014-07-11 0 1.600 1.600 1.610 1.590 1.620 2,165,000 3,466,570 1.6012 1.084 1.084 1.090 1.077 1.097 3,196,430 1.0845 0.00%
2014-07-10 0 1.600 1.600 1.610 1.590 1.610 2,641,500 4,241,825 1.6058 1.084 1.084 1.090 1.077 1.090 3,899,940 1.0877 0.63%
2014-07-09 0 1.590 1.580 1.600 1.570 1.620 1,922,000 3,051,520 1.5877 1.077 1.070 1.084 1.063 1.097 2,837,662 1.0754 -1.24%
2014-07-08 0 1.610 1.610 1.620 1.590 1.620 6,239,250 10,013,502 1.6049 1.090 1.090 1.097 1.077 1.097 9,211,697 1.0870 0.62%
2014-07-07 0 1.600 1.610 1.620 1.580 1.620 4,515,000 7,231,090 1.6016 1.084 1.090 1.097 1.070 1.097 6,665,996 1.0848 0.00%
2014-07-04 0 1.600 1.600 1.610 1.540 1.610 9,457,500 15,021,425 1.5883 1.084 1.084 1.090 1.043 1.090 13,963,157 1.0758 3.90%
2014-07-03 0 1.540 1.540 1.550 1.530 1.550 1,599,000 2,462,440 1.5400 1.043 1.043 1.050 1.036 1.050 2,360,781 1.0431 1.32%
2014-07-02 0 1.520 1.520 1.530 1.490 1.530 6,462,000 9,811,500 1.5183 1.030 1.030 1.036 1.009 1.036 9,540,568 1.0284 2.70%
2014-06-30 0 1.480 1.480 1.490 1.470 1.510 4,957,500 7,411,480 1.4950 1.002 1.002 1.009 0.996 1.023 7,319,308 1.0126 0.00%
2014-06-27 0 1.480 1.480 1.490 1.480 1.490 576,000 853,560 1.4819 1.002 1.002 1.009 1.002 1.009 850,413 1.0037 -1.33%
2014-06-26 0 1.500 1.490 1.500 1.490 1.500 486,750 728,537 1.4967 1.016 1.009 1.016 1.009 1.016 718,643 1.0138 1.35%
2014-06-25 0 1.480 1.480 1.490 1.470 1.500 1,840,000 2,730,440 1.4839 1.002 1.002 1.009 0.996 1.016 2,716,596 1.0051 -0.67%
2014-06-24 0 1.490 1.480 1.490 1.470 1.490 1,530,000 2,265,340 1.4806 1.009 1.002 1.009 0.996 1.009 2,258,909 1.0028 0.68%
2014-06-23 0 1.480 1.480 1.490 1.470 1.510 1,756,000 2,607,700 1.4850 1.002 1.002 1.009 0.996 1.023 2,592,578 1.0058 0.00%
2014-06-20 0 1.480 1.480 1.490 1.480 1.500 596,500 886,565 1.4863 1.002 1.002 1.009 1.002 1.016 880,679 1.0067 0.00%
2014-06-19 0 1.480 1.480 1.490 1.480 1.500 2,691,000 3,988,720 1.4822 1.002 1.002 1.009 1.002 1.016 3,973,022 1.0040 0.00%
2014-06-18 0 1.480 1.480 1.500 1.480 1.500 936,350 1,392,420 1.4871 1.002 1.002 1.016 1.002 1.016 1,382,437 1.0072 -0.67%
2014-06-17 0 1.490 1.490 1.500 1.490 1.510 2,796,000 4,189,810 1.4985 1.009 1.009 1.016 1.009 1.023 4,128,045 1.0150 -1.32%
2014-06-16 0 1.510 1.510 1.520 1.510 1.520 836,750 1,266,022 1.5130 1.023 1.023 1.030 1.023 1.030 1,235,387 1.0248 -0.66%
2014-06-13 0 1.520 1.520 1.530 1.510 1.530 2,046,000 3,106,620 1.5184 1.030 1.030 1.036 1.023 1.036 3,020,737 1.0284 -0.65%
2014-06-12 0 1.530 1.530 1.540 1.530 1.540 1,030,000 1,581,920 1.5358 1.036 1.036 1.043 1.036 1.043 1,520,703 1.0403 -1.29%
2014-06-11 0 1.550 1.540 1.550 1.540 1.550 4,043,000 6,259,010 1.5481 1.050 1.043 1.050 1.043 1.050 5,969,130 1.0486 0.65%
2014-06-10 0 1.540 1.540 1.550 1.530 1.570 4,975,000 7,678,660 1.5434 1.043 1.043 1.050 1.036 1.063 7,345,145 1.0454 -1.28%
2014-06-09 0 1.560 1.550 1.560 1.500 1.570 10,380,000 15,985,060 1.5400 1.057 1.050 1.057 1.016 1.063 15,325,146 1.0431 4.70%
2014-06-06 0 1.490 1.490 1.500 1.490 1.520 2,760,000 4,137,480 1.4991 1.009 1.009 1.016 1.009 1.030 4,074,894 1.0154 -0.67%
2014-06-05 0 1.500 1.490 1.500 1.480 1.510 1,628,000 2,436,480 1.4966 1.016 1.009 1.016 1.002 1.023 2,403,597 1.0137 1.35%
2014-06-04 0 1.480 1.480 1.490 1.480 1.520 2,568,000 3,827,190 1.4903 1.002 1.002 1.009 1.002 1.030 3,791,423 1.0094 -0.67%
2014-06-03 0 1.490 1.490 1.500 1.480 1.500 2,831,000 4,231,200 1.4946 1.009 1.009 1.016 1.002 1.016 4,179,720 1.0123 -0.67%
2014-05-30 0 1.500 1.480 1.490 1.470 1.500 1,759,000 2,614,780 1.4865 1.016 1.002 1.009 0.996 1.016 2,597,007 1.0068 1.35%
2014-05-29 0 1.480 1.470 1.480 1.470 1.490 1,455,500 2,155,935 1.4812 1.002 0.996 1.002 0.996 1.009 2,148,916 1.0033 -1.33%
2014-05-28 0 1.500 1.490 1.500 1.490 1.500 1,090,000 1,627,000 1.4927 1.016 1.009 1.016 1.009 1.016 1,609,288 1.0110 0.67%
2014-05-27 0 1.490 1.490 1.500 1.480 1.510 1,531,500 2,286,520 1.4930 1.009 1.009 1.016 1.002 1.023 2,261,123 1.0112 0.00%
2014-05-26 0 1.490 1.480 1.490 1.480 1.500 4,055,000 6,016,315 1.4837 1.009 1.002 1.009 1.002 1.016 5,986,847 1.0049 0.68%
2014-05-23 0 1.480 1.480 1.490 1.470 1.510 7,443,000 11,033,750 1.4824 1.002 1.002 1.009 0.996 1.023 10,988,927 1.0041 2.07%
2014-05-22 0 1.450 1.450 1.470 1.450 1.480 1,500,000 2,198,240 1.4655 0.982 0.982 0.996 0.982 1.002 2,214,617 0.9926 -1.36%
2014-05-21 0 1.470 1.460 1.470 1.460 1.480 748,000 1,097,000 1.4666 0.996 0.989 0.996 0.989 1.002 1,104,355 0.9933 -0.68%
2014-05-20 0 1.480 1.460 1.480 1.460 1.490 5,957,510 8,789,359 1.4753 1.002 0.989 1.002 0.989 1.009 8,795,733 0.9993 -0.67%
2014-05-19 0 1.490 1.480 1.490 1.470 1.520 2,452,000 3,632,630 1.4815 1.009 1.002 1.009 0.996 1.030 3,620,160 1.0034 0.00%
2014-05-16 0 1.490 1.480 1.490 1.460 1.500 3,082,000 4,557,040 1.4786 1.009 1.002 1.009 0.989 1.016 4,550,299 1.0015 -0.67%
2014-05-15 0 1.500 1.490 1.500 1.480 1.520 2,278,000 3,386,060 1.4864 1.016 1.009 1.016 1.002 1.030 3,363,264 1.0068 0.00%
2014-05-14 0 1.500 1.500 1.510 1.480 1.520 11,904,000 17,863,210 1.5006 1.016 1.016 1.023 1.002 1.030 17,575,197 1.0164 3.45%
2014-05-13 0 1.450 1.440 1.450 1.440 1.480 2,730,500 3,979,730 1.4575 0.982 0.975 0.982 0.975 1.002 4,031,340 0.9872 0.69%
2014-05-12 0 1.440 1.440 1.450 1.400 1.460 2,642,000 3,784,520 1.4324 0.975 0.975 0.982 0.948 0.989 3,900,678 0.9702 1.41%
2014-05-09 0 1.420 1.420 1.430 1.410 1.440 2,379,500 3,390,440 1.4249 0.962 0.962 0.969 0.955 0.975 3,513,120 0.9651 -0.70%
2014-05-08 0 1.430 1.430 1.440 1.420 1.460 3,872,000 5,564,900 1.4372 0.969 0.969 0.975 0.962 0.989 5,716,663 0.9735 -2.05%
2014-05-07 0 1.460 1.450 1.460 1.440 1.490 2,842,000 4,120,600 1.4499 0.989 0.982 0.989 0.975 1.009 4,195,960 0.9820 -0.68%
2014-05-05 0 1.470 1.460 1.470 1.460 1.490 1,006,000 1,480,850 1.4720 0.996 0.989 0.996 0.989 1.009 1,485,269 0.9970 -1.34%
2014-05-02 0 1.490 1.470 1.490 1.450 1.500 680,000 1,000,680 1.4716 1.009 0.996 1.009 0.982 1.016 1,003,959 0.9967 0.68%
2014-04-30 0 1.480 1.460 1.480 1.460 1.500 6,188,500 9,127,085 1.4748 1.002 0.989 1.002 0.989 1.016 9,136,770 0.9989 -0.67%
2014-04-29 0 1.490 1.490 1.500 1.450 1.500 4,325,000 6,340,220 1.4659 1.009 1.009 1.016 0.982 1.016 6,385,478 0.9929 1.36%
2014-04-28 0 1.470 1.460 1.470 1.460 1.490 2,802,000 4,132,860 1.4750 0.996 0.989 0.996 0.989 1.009 4,136,904 0.9990 -2.00%
2014-04-25 0 1.500 1.500 1.510 1.480 1.520 2,178,000 3,270,540 1.5016 1.016 1.016 1.023 1.002 1.030 3,215,623 1.0171 -2.60%
2014-04-24 0 1.540 1.540 1.550 1.530 1.550 1,202,000 1,854,900 1.5432 1.043 1.043 1.050 1.036 1.050 1,774,646 1.0452 -0.65%
2014-04-23 0 1.550 1.550 1.560 1.540 1.580 2,290,120 3,567,968 1.5580 1.050 1.050 1.057 1.043 1.070 3,381,158 1.0553 -1.90%
2014-04-22 0 1.580 1.570 1.580 1.570 1.600 612,000 966,440 1.5792 1.070 1.063 1.070 1.063 1.084 903,564 1.0696 -1.25%
2014-04-17 0 1.600 1.590 1.600 1.580 1.620 4,546,000 7,270,640 1.5993 1.084 1.077 1.084 1.070 1.097 6,711,764 1.0833 1.27%
2014-04-16 0 1.580 1.570 1.580 1.560 1.600 8,250,000 13,027,700 1.5791 1.070 1.063 1.070 1.057 1.084 12,180,391 1.0696 0.00%
2014-04-15 0 1.580 1.580 1.590 1.570 1.610 3,448,500 5,471,005 1.5865 1.070 1.070 1.077 1.063 1.090 5,091,403 1.0746 -2.47%
2014-04-14 0 1.620 1.620 1.630 1.620 1.640 1,172,000 1,902,650 1.6234 1.097 1.097 1.104 1.097 1.111 1,730,354 1.0996 -1.82%
2014-04-11 0 1.650 1.640 1.650 1.620 1.650 4,342,500 7,100,380 1.6351 1.118 1.111 1.118 1.097 1.118 6,411,315 1.1075 1.23%
2014-04-10 0 1.630 1.630 1.640 1.620 1.660 7,245,415 11,860,844 1.6370 1.104 1.104 1.111 1.097 1.124 10,697,210 1.1088 -1.21%
2014-04-09 0 1.650 1.640 1.650 1.590 1.660 13,181,360 21,563,477 1.6359 1.118 1.111 1.118 1.077 1.124 19,461,105 1.1080 3.77%
2014-04-08 0 1.590 1.580 1.590 1.560 1.590 5,206,000 8,181,920 1.5716 1.077 1.070 1.077 1.057 1.077 7,686,196 1.0645 0.63%
2014-04-07 0 1.580 1.570 1.580 1.530 1.580 5,551,000 8,686,020 1.5648 1.070 1.063 1.070 1.036 1.070 8,195,558 1.0598 1.28%
2014-04-04 0 1.560 1.560 1.570 1.550 1.580 5,568,000 8,697,340 1.5620 1.057 1.057 1.063 1.050 1.070 8,220,657 1.0580 -1.89%
2014-04-03 0 1.590 1.580 1.590 1.580 1.610 8,022,000 12,711,200 1.5845 1.077 1.070 1.077 1.070 1.090 11,843,769 1.0732 -0.62%
2014-04-02 0 1.600 1.590 1.600 1.540 1.610 13,941,500 22,224,285 1.5941 1.084 1.077 1.084 1.043 1.090 20,583,384 1.0797 3.90%
2014-04-01 0 1.540 1.540 1.550 1.500 1.550 8,028,000 12,250,700 1.5260 1.043 1.043 1.050 1.016 1.050 11,852,628 1.0336 3.36%
2014-03-31 0 1.490 1.480 1.490 1.440 1.490 7,152,000 10,483,210 1.4658 1.009 1.002 1.009 0.975 1.009 10,559,292 0.9928 2.76%
2014-03-28 0 1.450 1.440 1.450 1.380 1.450 12,749,000 18,274,940 1.4334 0.982 0.975 0.982 0.935 0.982 18,822,764 0.9709 -1.36%
2014-03-27 0 1.470 1.460 1.470 1.440 1.510 6,618,000 9,649,920 1.4581 0.996 0.989 0.996 0.975 1.023 9,770,888 0.9876 -2.00%
2014-03-26 0 1.500 1.490 1.500 1.490 1.510 1,022,500 1,534,075 1.5003 1.016 1.009 1.016 1.009 1.023 1,509,630 1.0162 0.67%
2014-03-25 0 1.490 1.490 1.500 1.490 1.520 2,499,500 3,749,200 1.5000 1.009 1.009 1.016 1.009 1.030 3,690,289 1.0160 -2.61%
2014-03-24 0 1.530 1.520 1.530 1.510 1.530 1,370,238 2,083,604 1.5206 1.036 1.030 1.036 1.023 1.036 2,023,034 1.0299 0.00%
2014-03-21 0 1.530 1.520 1.530 1.480 1.530 6,009,000 9,108,670 1.5158 1.036 1.030 1.036 1.002 1.036 8,871,754 1.0267 2.00%
2014-03-20 0 1.500 1.490 1.500 1.490 1.530 1,109,000 1,670,230 1.5061 1.016 1.009 1.016 1.009 1.036 1,637,340 1.0201 -1.96%
2014-03-19 0 1.530 1.510 1.530 1.500 1.530 1,772,500 2,688,175 1.5166 1.036 1.023 1.036 1.016 1.036 2,616,939 1.0272 0.66%
2014-03-18 0 1.520 1.500 1.520 1.500 1.530 2,815,750 4,257,531 1.5120 1.030 1.016 1.030 1.016 1.036 4,157,204 1.0241 1.33%
2014-03-17 0 1.500 1.500 1.510 1.490 1.530 2,026,000 3,060,670 1.5107 1.016 1.016 1.023 1.009 1.036 2,991,209 1.0232 0.00%
2014-03-14 0 1.500 1.490 1.500 1.490 1.540 4,958,000 7,462,975 1.5052 1.016 1.009 1.016 1.009 1.043 7,320,046 1.0195 -1.96%
2014-03-13 0 1.530 1.520 1.530 1.520 1.550 5,130,000 7,874,080 1.5349 1.036 1.030 1.036 1.030 1.050 7,573,988 1.0396 -0.65%
2014-03-12 0 1.540 1.520 1.540 1.510 1.550 2,891,500 4,410,010 1.5252 1.043 1.030 1.043 1.023 1.050 4,269,042 1.0330 -0.65%
2014-03-11 0 1.550 1.540 1.550 1.510 1.550 2,213,000 3,385,720 1.5299 1.050 1.043 1.050 1.023 1.050 3,267,298 1.0362 0.65%
2014-03-10 0 1.540 1.540 1.550 1.530 1.580 2,386,000 3,706,360 1.5534 1.043 1.043 1.050 1.036 1.070 3,522,717 1.0521 -3.14%
2014-03-07 0 1.590 1.590 1.600 1.580 1.610 2,525,000 4,019,295 1.5918 1.077 1.077 1.084 1.070 1.090 3,727,938 1.0782 -1.24%
2014-03-06 0 1.610 1.600 1.610 1.570 1.620 4,842,000 7,722,280 1.5949 1.090 1.084 1.090 1.063 1.097 7,148,782 1.0802 1.90%
2014-03-05 0 1.580 1.570 1.580 1.560 1.590 1,534,000 2,419,920 1.5775 1.070 1.063 1.070 1.057 1.077 2,264,814 1.0685 0.00%
2014-03-04 0 1.580 1.570 1.580 1.550 1.580 2,016,500 3,165,245 1.5697 1.070 1.063 1.070 1.050 1.070 2,977,183 1.0632 0.64%
2014-03-03 0 1.570 1.560 1.570 1.550 1.590 1,630,000 2,553,140 1.5663 1.063 1.057 1.063 1.050 1.077 2,406,550 1.0609 -0.63%
2014-02-28 0 1.580 1.570 1.580 1.570 1.600 1,168,000 1,849,080 1.5831 1.070 1.063 1.070 1.063 1.084 1,724,448 1.0723 -1.25%
2014-02-27 0 1.600 1.590 1.600 1.560 1.600 2,998,000 4,731,190 1.5781 1.084 1.077 1.084 1.057 1.084 4,426,280 1.0689 1.27%
2014-02-26 0 1.580 1.580 1.600 1.570 1.600 1,264,000 1,994,480 1.5779 1.070 1.070 1.084 1.063 1.084 1,866,184 1.0687 0.00%
2014-02-25 0 1.580 1.570 1.580 1.570 1.600 4,444,500 7,039,490 1.5839 1.070 1.063 1.070 1.063 1.084 6,561,909 1.0728 -0.63%
2014-02-24 0 1.590 1.580 1.600 1.580 1.660 4,098,000 6,568,600 1.6029 1.077 1.070 1.084 1.070 1.124 6,050,332 1.0857 -3.05%
2014-02-21 0 1.640 1.640 1.650 1.640 1.670 2,518,000 4,168,420 1.6554 1.111 1.111 1.118 1.111 1.131 3,717,603 1.1213 0.00%
2014-02-20 0 1.640 1.640 1.660 1.640 1.670 3,342,000 5,508,220 1.6482 1.111 1.111 1.124 1.111 1.131 4,934,166 1.1163 -1.80%
2014-02-19 0 1.670 1.660 1.670 1.650 1.670 2,076,000 3,445,720 1.6598 1.131 1.124 1.131 1.118 1.131 3,065,029 1.1242 1.21%
2014-02-18 0 1.650 1.650 1.660 1.640 1.680 2,844,830 4,704,344 1.6536 1.118 1.118 1.124 1.111 1.138 4,200,138 1.1200 -1.20%
2014-02-17 0 1.670 1.670 1.680 1.670 1.710 2,687,000 4,511,000 1.6788 1.131 1.131 1.138 1.131 1.158 3,967,116 1.1371 -1.18%
2014-02-14 0 1.690 1.680 1.690 1.680 1.720 2,138,000 3,603,340 1.6854 1.145 1.138 1.145 1.138 1.165 3,156,567 1.1415 -0.59%
2014-02-13 0 1.700 1.690 1.700 1.690 1.740 1,878,000 3,196,780 1.7022 1.151 1.145 1.151 1.145 1.179 2,772,700 1.1529 -1.73%
2014-02-12 0 1.730 1.720 1.730 1.700 1.730 4,902,000 8,427,760 1.7192 1.172 1.165 1.172 1.151 1.172 7,237,367 1.1645 2.37%
2014-02-11 0 1.690 1.680 1.690 1.670 1.710 3,086,000 5,218,300 1.6910 1.145 1.138 1.145 1.131 1.158 4,556,204 1.1453 1.20%
2014-02-10 0 1.670 1.650 1.670 1.650 1.670 3,053,000 5,066,600 1.6595 1.131 1.118 1.131 1.118 1.131 4,507,483 1.1240 -0.60%
2014-02-07 0 1.680 1.670 1.680 1.620 1.680 5,264,000 8,751,860 1.6626 1.138 1.131 1.138 1.097 1.138 7,771,828 1.1261 2.44%
2014-02-06 0 1.640 1.630 1.640 1.620 1.660 2,601,800 4,261,552 1.6379 1.111 1.104 1.111 1.097 1.124 3,841,326 1.1094 0.00%
2014-02-05 0 1.640 1.630 1.650 1.630 1.670 3,786,000 6,219,260 1.6427 1.111 1.104 1.118 1.104 1.131 5,589,692 1.1126 0.00%
2014-02-04 0 1.640 1.640 1.650 1.620 1.680 4,542,000 7,466,670 1.6439 1.111 1.111 1.118 1.097 1.138 6,705,859 1.1135 -2.96%
2014-01-30 0 1.690 1.680 1.690 1.650 1.700 1,574,000 2,622,920 1.6664 1.145 1.138 1.145 1.118 1.151 2,323,871 1.1287 0.60%
2014-01-29 0 1.680 1.680 1.690 1.660 1.700 5,304,000 8,899,400 1.6779 1.138 1.138 1.145 1.124 1.151 7,830,884 1.1364 0.00%
2014-01-28 0 1.680 1.670 1.680 1.670 1.700 3,952,000 6,648,820 1.6824 1.138 1.131 1.138 1.131 1.151 5,834,776 1.1395 1.20%
2014-01-27 0 1.660 1.660 1.680 1.650 1.710 5,604,119 9,427,633 1.6823 1.124 1.124 1.138 1.118 1.158 8,273,983 1.1394 -4.60%
2014-01-24 0 1.740 1.730 1.740 1.720 1.790 6,910,000 12,145,320 1.7576 1.179 1.172 1.179 1.165 1.212 10,202,000 1.1905 -2.25%
2014-01-23 0 1.780 1.780 1.790 1.780 1.820 3,418,238 6,139,973 1.7962 1.206 1.206 1.212 1.206 1.233 5,046,724 1.2166 -2.20%
2014-01-22 0 1.820 1.810 1.820 1.800 1.860 8,450,000 15,308,630 1.8117 1.233 1.226 1.233 1.219 1.260 12,475,673 1.2271 -1.09%
2014-01-21 0 1.840 1.840 1.850 1.840 1.870 1,912,000 3,538,230 1.8505 1.246 1.246 1.253 1.246 1.267 2,822,898 1.2534 0.00%
2014-01-20 0 1.840 1.840 1.850 1.840 1.870 6,247,000 11,591,160 1.8555 1.246 1.246 1.253 1.246 1.267 9,223,140 1.2567 0.55%
2014-01-17 0 1.830 1.820 1.830 1.810 1.850 2,280,000 4,176,920 1.8320 1.239 1.233 1.239 1.226 1.253 3,366,217 1.2408 0.00%
2014-01-16 0 1.830 1.830 1.840 1.810 1.840 2,023,500 3,693,650 1.8254 1.239 1.239 1.246 1.226 1.246 2,987,518 1.2364 0.55%
2014-01-15 0 1.820 1.810 1.820 1.800 1.820 2,170,000 3,937,980 1.8147 1.233 1.226 1.233 1.219 1.233 3,203,812 1.2292 0.00%
2014-01-14 0 1.820 1.810 1.820 1.790 1.820 3,068,500 5,538,700 1.8050 1.233 1.226 1.233 1.212 1.233 4,530,367 1.2226 0.55%
2014-01-13 0 1.810 1.810 1.820 1.810 1.840 1,784,500 3,242,635 1.8171 1.226 1.226 1.233 1.226 1.246 2,634,655 1.2308 -1.09%
2014-01-10 0 1.830 1.820 1.830 1.810 1.840 3,643,500 6,641,770 1.8229 1.239 1.233 1.239 1.226 1.246 5,379,304 1.2347 1.10%
2014-01-09 0 1.810 1.810 1.820 1.800 1.860 8,643,500 15,797,685 1.8277 1.226 1.226 1.233 1.219 1.260 12,761,359 1.2379 -0.55%
2014-01-08 0 1.820 1.810 1.820 1.800 1.850 8,786,500 16,007,545 1.8218 1.233 1.226 1.233 1.219 1.253 12,972,485 1.2340 -1.09%
2014-01-07 0 1.840 1.830 1.840 1.830 1.860 1,624,300 2,988,340 1.8398 1.246 1.239 1.246 1.239 1.260 2,398,134 1.2461 -0.54%
2014-01-06 0 1.850 1.850 1.860 1.840 1.890 3,698,000 6,863,380 1.8560 1.253 1.253 1.260 1.246 1.280 5,459,768 1.2571 -2.12%
2014-01-03 0 1.890 1.880 1.890 1.880 1.900 2,823,500 5,322,785 1.8852 1.280 1.273 1.280 1.273 1.287 4,168,646 1.2769 -0.53%
2014-01-02 0 1.900 1.890 1.900 1.890 1.940 5,274,000 10,033,040 1.9024 1.287 1.280 1.287 1.280 1.314 7,786,592 1.2885 -1.04%
2013-12-31 0 1.920 1.920 1.930 1.920 1.940 566,500 1,093,270 1.9299 1.300 1.300 1.307 1.300 1.314 836,387 1.3071 0.00%
2013-12-30 0 1.920 1.920 1.930 1.920 1.960 1,279,000 2,469,000 1.9304 1.300 1.300 1.307 1.300 1.328 1,888,330 1.3075 -0.52%
2013-12-27 0 1.930 1.930 1.940 1.930 1.970 2,545,250 4,953,635 1.9462 1.307 1.307 1.314 1.307 1.334 3,757,835 1.3182 -1.53%
2013-12-24 0 1.960 1.960 1.970 1.960 1.980 2,078,000 4,083,700 1.9652 1.328 1.328 1.334 1.328 1.341 3,067,982 1.3311 0.51%
2013-12-23 0 1.950 1.940 1.950 1.910 1.950 3,646,050 7,037,139 1.9301 1.321 1.314 1.321 1.294 1.321 5,383,068 1.3073 1.56%
2013-12-20 0 1.920 1.910 1.920 1.890 1.930 10,125,000 19,279,210 1.9041 1.300 1.294 1.300 1.280 1.307 14,948,661 1.2897 0.00%
2013-12-19 0 1.920 1.920 1.930 1.920 1.960 5,339,500 10,348,440 1.9381 1.300 1.300 1.307 1.300 1.328 7,883,297 1.3127 -1.54%
2013-12-18 0 1.950 1.940 1.950 1.920 1.960 7,728,000 14,987,340 1.9394 1.321 1.314 1.321 1.300 1.328 11,409,704 1.3136 0.52%
2013-12-17 0 1.940 1.930 1.940 1.930 1.980 3,624,000 7,083,600 1.9546 1.314 1.307 1.314 1.307 1.341 5,350,514 1.3239 -2.02%
2013-12-16 0 1.980 1.970 1.980 1.950 2.000 3,962,000 7,821,890 1.9742 1.341 1.334 1.341 1.321 1.355 5,849,540 1.3372 -0.50%
2013-12-13 0 1.990 1.980 1.990 1.960 2.000 5,441,500 10,800,185 1.9848 1.348 1.341 1.348 1.328 1.355 8,033,891 1.3443 1.02%
2013-12-12 0 1.970 1.970 1.980 1.950 2.000 6,227,000 12,263,920 1.9695 1.334 1.334 1.341 1.321 1.355 9,193,611 1.3340 -0.51%
2013-12-11 0 1.980 1.980 1.990 1.960 2.010 19,800,500 39,366,215 1.9881 1.341 1.341 1.348 1.328 1.361 29,233,676 1.3466 1.54%
2013-12-10 0 1.950 1.940 1.960 1.940 1.980 4,335,000 8,443,730 1.9478 1.321 1.314 1.328 1.314 1.341 6,400,242 1.3193 0.00%
2013-12-09 0 1.950 1.950 1.960 1.950 2.020 7,440,000 14,694,820 1.9751 1.321 1.321 1.328 1.321 1.368 10,984,498 1.3378 -1.02%
2013-12-06 0 1.970 1.960 1.970 1.870 1.990 24,812,824 48,347,749 1.9485 1.334 1.328 1.334 1.267 1.348 36,633,927 1.3198 4.79%
2013-12-05 0 1.880 1.880 1.890 1.860 1.890 4,280,600 8,027,215 1.8753 1.273 1.273 1.280 1.260 1.280 6,319,925 1.2701 0.00%
2013-12-04 0 1.880 1.870 1.880 1.840 1.890 5,159,250 9,628,745 1.8663 1.273 1.267 1.273 1.246 1.280 7,617,174 1.2641 1.08%
2013-12-03 0 1.860 1.860 1.870 1.860 1.880 4,073,394 7,617,160 1.8700 1.260 1.260 1.267 1.260 1.273 6,014,004 1.2666 -0.53%
2013-12-02 0 1.870 1.870 1.880 1.860 1.890 3,139,250 5,878,980 1.8727 1.267 1.267 1.273 1.260 1.280 4,634,823 1.2684 -0.53%
2013-11-29 0 1.880 1.870 1.880 1.870 1.900 2,990,500 5,641,364 1.8864 1.273 1.267 1.273 1.267 1.287 4,415,207 1.2777 -0.53%
2013-11-28 0 1.890 1.880 1.890 1.870 1.890 4,417,000 8,299,145 1.8789 1.280 1.273 1.280 1.267 1.280 6,521,307 1.2726 1.07%
2013-11-27 0 1.870 1.860 1.870 1.850 1.900 4,858,000 9,085,680 1.8703 1.267 1.260 1.267 1.253 1.287 7,172,405 1.2668 0.00%
2013-11-26 0 1.870 1.860 1.870 1.860 1.890 4,242,000 7,931,444 1.8697 1.267 1.260 1.267 1.260 1.280 6,262,936 1.2664 -0.53%
2013-11-25 0 1.880 1.880 1.890 1.880 1.930 8,204,000 15,551,515 1.8956 1.273 1.273 1.280 1.273 1.307 12,112,476 1.2839 -1.57%
2013-11-22 0 1.910 1.910 1.920 1.910 1.950 3,965,788 7,669,225 1.9338 1.294 1.294 1.300 1.294 1.321 5,855,133 1.3098 -1.04%
2013-11-21 0 1.930 1.920 1.930 1.910 1.940 3,930,500 7,567,800 1.9254 1.307 1.300 1.307 1.294 1.314 5,803,033 1.3041 0.00%
2013-11-20 0 1.930 1.930 1.940 1.920 1.940 5,752,500 11,104,160 1.9303 1.307 1.307 1.314 1.300 1.314 8,493,054 1.3074 0.00%
2013-11-19 0 1.930 1.920 1.930 1.900 1.960 10,883,000 20,939,030 1.9240 1.307 1.300 1.307 1.287 1.328 16,067,781 1.3032 -0.52%
2013-11-18 0 1.940 1.930 1.940 1.920 1.950 27,284,000 52,843,565 1.9368 1.314 1.307 1.314 1.300 1.321 40,282,398 1.3118 3.74%
2013-11-15 0 1.870 1.860 1.870 1.820 1.870 8,321,000 15,382,445 1.8486 1.267 1.260 1.267 1.233 1.267 12,285,216 1.2521 0.54%
2013-11-14 0 1.860 1.850 1.860 1.840 1.880 9,133,500 16,969,664 1.8580 1.260 1.253 1.260 1.246 1.273 13,484,800 1.2584 2.20%
2013-11-13 0 1.820 1.810 1.820 1.780 1.820 7,948,000 14,316,920 1.8013 1.233 1.226 1.233 1.206 1.233 11,734,515 1.2201 0.00%
2013-11-12 0 1.820 1.820 1.830 1.820 1.850 4,191,000 7,653,060 1.8261 1.233 1.233 1.239 1.233 1.253 6,187,639 1.2368 -1.62%
2013-11-11 0 1.850 1.850 1.860 1.830 1.860 3,325,500 6,115,425 1.8389 1.253 1.253 1.260 1.239 1.260 4,909,805 1.2456 0.54%
2013-11-08 0 1.840 1.840 1.860 1.830 1.860 5,938,000 10,960,380 1.8458 1.246 1.246 1.260 1.239 1.260 8,766,929 1.2502 -1.08%
2013-11-07 0 1.860 1.860 1.870 1.860 1.900 3,334,750 6,258,485 1.8767 1.260 1.260 1.267 1.260 1.287 4,923,462 1.2712 -2.11%
2013-11-06 0 1.900 1.890 1.900 1.820 1.920 12,416,500 23,420,351 1.8862 1.287 1.280 1.287 1.233 1.300 18,331,857 1.2776 3.26%
2013-11-05 0 1.840 1.830 1.840 1.840 1.860 7,968,000 14,718,860 1.8472 1.246 1.239 1.246 1.246 1.260 11,764,043 1.2512 -1.08%
2013-11-04 0 1.860 1.860 1.880 1.860 1.890 3,279,954 6,148,548 1.8746 1.260 1.260 1.273 1.260 1.280 4,842,560 1.2697 -2.11%
2013-11-01 0 1.900 1.890 1.900 1.880 1.920 4,282,500 8,137,255 1.9001 1.287 1.280 1.287 1.273 1.300 6,322,730 1.2870 -1.04%
2013-10-31 0 1.920 1.910 1.930 1.890 1.940 5,762,500 11,070,685 1.9212 1.300 1.294 1.307 1.280 1.314 8,507,818 1.3012 0.52%
2013-10-30 0 1.910 1.910 1.920 1.890 1.920 10,974,000 20,913,640 1.9057 1.294 1.294 1.300 1.280 1.300 16,202,134 1.2908 2.69%
2013-10-29 0 1.860 1.860 1.870 1.850 1.900 8,622,500 16,138,965 1.8717 1.260 1.260 1.267 1.253 1.287 12,730,354 1.2678 -0.53%
2013-10-28 0 1.870 1.860 1.870 1.840 1.880 6,398,500 11,936,630 1.8655 1.267 1.260 1.267 1.246 1.273 9,446,816 1.2636 1.08%
2013-10-25 0 1.850 1.840 1.850 1.840 1.900 14,413,500 26,851,165 1.8629 1.253 1.246 1.253 1.246 1.287 21,280,250 1.2618 -2.12%
2013-10-24 0 1.890 1.890 1.900 1.850 1.900 15,892,500 29,811,165 1.8758 1.280 1.280 1.287 1.253 1.287 23,463,862 1.2705 -1.05%
2013-10-23 0 1.910 1.900 1.910 1.890 2.000 25,568,250 49,571,590 1.9388 1.294 1.287 1.294 1.280 1.355 37,749,246 1.3132 -4.98%
2013-10-22 0 2.010 2.000 2.010 1.990 2.030 11,670,500 23,374,500 2.0029 1.361 1.355 1.361 1.348 1.375 17,230,455 1.3566 -1.47%
2013-10-21 0 2.040 2.020 2.040 2.010 2.060 8,528,000 17,344,820 2.0339 1.382 1.368 1.382 1.361 1.395 12,590,833 1.3776 0.00%
2013-10-18 0 2.040 2.040 2.050 2.010 2.060 12,484,500 25,372,750 2.0323 1.382 1.382 1.389 1.361 1.395 18,432,253 1.3765 -0.49%
2013-10-17 0 2.050 2.040 2.050 2.030 2.080 9,755,000 19,984,580 2.0486 1.389 1.382 1.389 1.375 1.409 14,402,389 1.3876 -1.44%
2013-10-16 0 2.080 2.070 2.080 2.030 2.090 34,216,006 70,672,272 2.0655 1.409 1.402 1.409 1.375 1.416 50,516,888 1.3990 2.46%
2013-10-15 0 2.030 2.020 2.030 2.000 2.080 15,604,505 31,584,180 2.0240 1.375 1.368 1.375 1.355 1.409 23,038,663 1.3709 -0.49%
2013-10-11 0 2.040 2.040 2.050 2.040 2.100 11,717,005 24,265,680 2.0710 1.382 1.382 1.389 1.382 1.422 17,299,115 1.4027 -2.39%
2013-10-10 0 2.090 2.080 2.090 2.040 2.130 18,592,500 38,509,520 2.0712 1.416 1.409 1.416 1.382 1.443 27,450,172 1.4029 -1.42%
2013-10-09 0 2.120 2.110 2.120 1.990 2.130 47,586,500 99,391,735 2.0887 1.436 1.429 1.436 1.348 1.443 70,257,233 1.4147 5.47%
2013-10-08 0 2.010 1.990 2.010 1.970 2.030 14,679,000 29,365,680 2.0005 1.361 1.348 1.361 1.334 1.375 21,672,237 1.3550 0.50%
2013-10-07 0 2.000 1.990 2.000 1.940 2.010 19,334,000 38,335,700 1.9828 1.355 1.348 1.355 1.314 1.361 28,544,931 1.3430 2.56%
2013-10-04 0 1.950 1.940 1.950 1.880 1.950 12,970,000 24,953,520 1.9239 1.321 1.314 1.321 1.273 1.321 19,149,051 1.3031 2.09%
2013-10-03 0 1.910 1.890 1.910 1.880 1.930 17,515,000 33,325,800 1.9027 1.294 1.280 1.294 1.273 1.307 25,859,339 1.2887 1.60%
2013-10-02 0 1.880 1.870 1.880 1.860 1.920 9,774,000 18,515,940 1.8944 1.273 1.267 1.273 1.260 1.300 14,430,441 1.2831 -1.05%
2013-09-30 0 1.900 1.890 1.900 1.880 1.920 8,322,000 15,830,895 1.9023 1.287 1.280 1.287 1.273 1.300 12,286,692 1.2885 -1.55%
2013-09-27 0 1.930 1.920 1.930 1.910 1.970 20,583,000 39,758,276 1.9316 1.307 1.300 1.307 1.294 1.334 30,388,968 1.3083 -0.52%
2013-09-26 0 1.940 1.920 1.930 1.830 1.970 48,994,750 93,684,777 1.9121 1.314 1.300 1.307 1.239 1.334 72,336,388 1.2951 5.43%
2013-09-25 0 1.840 1.830 1.840 1.820 1.840 8,033,500 14,693,250 1.8290 1.246 1.239 1.246 1.233 1.246 11,860,748 1.2388 1.10%
2013-09-24 0 1.820 1.820 1.830 1.790 1.830 18,500,500 33,494,010 1.8104 1.233 1.233 1.239 1.212 1.239 27,314,342 1.2262 1.68%
2013-09-23 0 1.790 1.780 1.800 1.780 1.810 3,262,000 5,859,340 1.7962 1.212 1.206 1.219 1.206 1.226 4,816,053 1.2166 0.00%
2013-09-19 0 1.790 1.780 1.790 1.770 1.800 4,288,500 7,645,165 1.7827 1.212 1.206 1.212 1.199 1.219 6,331,589 1.2075 1.70%
2013-09-18 0 1.760 1.750 1.760 1.750 1.770 2,028,000 3,560,720 1.7558 1.192 1.185 1.192 1.185 1.199 2,994,162 1.1892 -0.56%
2013-09-17 0 1.770 1.760 1.770 1.760 1.820 7,338,500 13,141,745 1.7908 1.199 1.192 1.199 1.192 1.233 10,834,642 1.2129 -0.56%
2013-09-16 0 1.780 1.780 1.790 1.770 1.830 4,725,500 8,444,950 1.7871 1.206 1.206 1.212 1.199 1.239 6,976,780 1.2104 -0.56%
2013-09-13 0 1.790 1.780 1.790 1.730 1.810 6,873,250 12,161,095 1.7693 1.212 1.206 1.212 1.172 1.226 10,147,742 1.1984 3.47%
2013-09-12 0 1.730 1.730 1.750 1.730 1.780 8,908,000 15,539,500 1.7444 1.172 1.172 1.185 1.172 1.206 13,151,869 1.1815 -2.26%
2013-09-11 0 1.770 1.760 1.780 1.760 1.840 10,337,505 18,439,864 1.7838 1.199 1.192 1.206 1.192 1.246 15,262,406 1.2082 -3.28%
2013-09-10 0 1.830 1.820 1.830 1.810 1.860 8,627,000 15,752,725 1.8260 1.239 1.233 1.239 1.226 1.260 12,736,998 1.2368 0.00%
2013-09-09 0 1.830 1.820 1.830 1.800 1.880 22,474,500 41,114,570 1.8294 1.239 1.233 1.239 1.219 1.273 33,181,599 1.2391 0.55%
2013-09-06 0 1.820 1.820 1.830 1.710 1.840 24,283,000 43,551,175 1.7935 1.233 1.233 1.239 1.158 1.246 35,851,689 1.2148 6.43%
2013-09-05 0 1.710 1.710 1.730 1.700 1.740 5,885,000 10,145,500 1.7240 1.158 1.158 1.172 1.151 1.179 8,688,679 1.1677 0.00%
2013-09-04 0 1.710 1.700 1.710 1.680 1.720 4,318,000 7,335,940 1.6989 1.158 1.151 1.158 1.138 1.165 6,375,143 1.1507 0.59%
2013-09-03 0 1.700 1.700 1.710 1.670 1.710 9,819,750 16,582,312 1.6887 1.151 1.151 1.158 1.131 1.158 14,497,987 1.1438 1.80%
2013-09-02 0 1.670 1.670 1.680 1.660 1.700 2,006,165 3,358,245 1.6740 1.131 1.131 1.138 1.124 1.151 2,961,924 1.1338 0.00%
2013-08-30 0 1.670 1.650 1.670 1.640 1.670 2,590,000 4,290,080 1.6564 1.131 1.118 1.131 1.111 1.131 3,823,905 1.1219 0.60%
2013-08-29 0 1.660 1.650 1.660 1.640 1.670 3,814,500 6,299,739 1.6515 1.124 1.118 1.124 1.111 1.131 5,631,770 1.1186 -0.60%
2013-08-28 0 1.670 1.650 1.670 1.600 1.670 10,028,000 16,439,240 1.6393 1.131 1.118 1.131 1.084 1.131 14,805,450 1.1104 -1.18%
2013-08-27 0 1.690 1.680 1.690 1.670 1.770 8,012,000 13,664,260 1.7055 1.145 1.138 1.145 1.131 1.199 11,829,005 1.1551 -3.98%
2013-08-26 0 1.760 1.760 1.770 1.690 1.760 6,008,500 10,388,915 1.7290 1.192 1.192 1.199 1.145 1.192 8,871,016 1.1711 4.14%
2013-08-23 0 1.690 1.680 1.690 1.670 1.730 3,647,000 6,158,440 1.6886 1.145 1.138 1.145 1.131 1.172 5,384,471 1.1437 -0.59%
2013-08-22 0 1.700 1.700 1.710 1.660 1.720 4,144,000 6,987,180 1.6861 1.151 1.151 1.158 1.124 1.165 6,118,247 1.1420 0.00%
2013-08-21 0 1.700 1.690 1.700 1.640 1.720 5,793,000 9,738,920 1.6812 1.151 1.145 1.151 1.111 1.165 8,552,849 1.1387 2.41%
2013-08-20 0 1.660 1.660 1.670 1.640 1.790 16,368,500 27,653,560 1.6894 1.124 1.124 1.131 1.111 1.212 24,166,634 1.1443 -6.74%
2013-08-19 0 1.780 1.770 1.790 1.760 1.810 3,255,500 5,809,770 1.7846 1.206 1.199 1.212 1.192 1.226 4,806,456 1.2087 0.56%
2013-08-16 0 1.770 1.760 1.770 1.730 1.800 6,050,000 10,705,260 1.7695 1.199 1.192 1.199 1.172 1.219 8,932,287 1.1985 0.57%
2013-08-15 0 1.760 1.760 1.770 1.760 1.860 10,756,000 19,492,760 1.8123 1.192 1.192 1.199 1.192 1.260 15,880,277 1.2275 -3.83%
2013-08-13 0 1.830 1.820 1.830 1.810 1.850 9,161,500 16,805,145 1.8343 1.239 1.233 1.239 1.226 1.253 13,526,139 1.2424 2.23%
2013-08-12 0 1.790 1.780 1.790 1.760 1.810 8,839,000 15,816,180 1.7894 1.212 1.206 1.212 1.192 1.226 13,049,997 1.2120 1.70%
2013-08-09 0 1.760 1.750 1.760 1.730 1.780 5,402,000 9,483,160 1.7555 1.192 1.185 1.192 1.172 1.206 7,975,572 1.1890 1.15%
2013-08-08 0 1.740 1.740 1.750 1.720 1.800 6,167,000 10,849,360 1.7593 1.179 1.179 1.185 1.165 1.219 9,105,027 1.1916 -0.57%
2013-08-07 0 1.750 1.730 1.750 1.690 1.810 24,175,000 42,747,220 1.7682 1.185 1.172 1.185 1.145 1.226 35,692,236 1.1977 2.94%
2013-08-06 0 1.700 1.700 1.710 1.680 1.710 6,652,000 11,288,600 1.6970 1.151 1.151 1.158 1.138 1.158 9,821,086 1.1494 0.00%
2013-08-05 0 1.700 1.690 1.700 1.690 1.740 7,565,500 12,952,550 1.7121 1.151 1.145 1.151 1.145 1.179 11,169,788 1.1596 -0.58%
2013-08-02 0 1.710 1.710 1.720 1.610 1.730 26,425,500 44,576,355 1.6869 1.158 1.158 1.165 1.090 1.172 39,014,899 1.1425 6.88%
2013-08-01 0 1.600 1.590 1.600 1.570 1.610 2,865,000 4,554,260 1.5896 1.084 1.077 1.084 1.063 1.090 4,229,918 1.0767 0.63%
2013-07-31 0 1.590 1.570 1.590 1.560 1.610 6,772,000 10,781,900 1.5921 1.077 1.063 1.077 1.057 1.090 9,998,255 1.0784 1.92%
2013-07-30 0 1.560 1.550 1.560 1.530 1.570 6,120,000 9,470,300 1.5474 1.057 1.050 1.057 1.036 1.063 9,035,635 1.0481 -1.27%
2013-07-29 0 1.580 1.570 1.580 1.570 1.640 3,731,500 5,930,630 1.5893 1.070 1.063 1.070 1.063 1.111 5,509,228 1.0765 -3.07%
2013-07-26 0 1.630 1.630 1.640 1.620 1.660 2,007,000 3,284,200 1.6364 1.104 1.104 1.111 1.097 1.124 2,963,157 1.1083 -1.81%
2013-07-25 0 1.660 1.650 1.660 1.630 1.660 4,344,005 7,180,948 1.6531 1.124 1.118 1.124 1.104 1.124 6,413,537 1.1197 0.00%
2013-07-24 0 1.660 1.650 1.660 1.600 1.670 19,520,500 31,932,205 1.6358 1.124 1.118 1.124 1.084 1.131 28,820,281 1.1080 3.75%
2013-07-23 0 1.600 1.590 1.600 1.550 1.600 4,884,003 7,705,624 1.5777 1.084 1.077 1.084 1.050 1.084 7,210,796 1.0686 3.23%
2013-07-22 0 1.550 1.540 1.560 1.540 1.580 2,781,500 4,323,035 1.5542 1.050 1.043 1.057 1.043 1.070 4,106,637 1.0527 -1.27%
2013-07-19 0 1.570 1.560 1.580 1.560 1.590 1,126,000 1,770,360 1.5723 1.063 1.057 1.070 1.057 1.077 1,662,439 1.0649 -1.26%
2013-07-18 0 1.590 1.580 1.590 1.560 1.610 1,860,500 2,960,600 1.5913 1.077 1.070 1.077 1.057 1.090 2,746,863 1.0778 0.63%
2013-07-17 0 1.580 1.570 1.580 1.560 1.580 1,026,000 1,612,960 1.5721 1.070 1.063 1.070 1.057 1.070 1,514,798 1.0648 0.64%
2013-07-16 0 1.570 1.570 1.580 1.560 1.580 988,000 1,552,100 1.5710 1.063 1.063 1.070 1.057 1.070 1,458,694 1.0640 -0.63%
2013-07-15 0 1.580 1.570 1.580 1.560 1.610 2,380,000 3,769,960 1.5840 1.070 1.063 1.070 1.057 1.090 3,513,858 1.0729 -1.86%
2013-07-12 0 1.610 1.600 1.610 1.590 1.620 2,764,950 4,426,101 1.6008 1.090 1.084 1.090 1.077 1.097 4,082,203 1.0842 -0.62%
2013-07-11 0 1.620 1.610 1.620 1.560 1.630 9,051,000 14,503,685 1.6024 1.097 1.090 1.097 1.057 1.104 13,362,996 1.0854 3.85%
2013-07-10 0 1.560 1.550 1.560 1.530 1.570 1,692,000 2,617,680 1.5471 1.057 1.050 1.057 1.036 1.063 2,498,087 1.0479 0.00%
2013-07-09 0 1.560 1.540 1.560 1.530 1.570 2,312,000 3,571,842 1.5449 1.057 1.043 1.057 1.036 1.063 3,413,462 1.0464 -0.64%
2013-07-08 0 1.570 1.560 1.570 1.540 1.580 2,092,004 3,254,906 1.5559 1.063 1.057 1.063 1.043 1.070 3,088,658 1.0538 0.00%
2013-07-05 0 1.570 1.560 1.570 1.540 1.600 3,614,001 5,683,821 1.5727 1.063 1.057 1.063 1.043 1.084 5,335,751 1.0652 1.29%
2013-07-04 0 1.550 1.540 1.550 1.520 1.550 1,536,000 2,364,730 1.5395 1.050 1.043 1.050 1.030 1.050 2,267,767 1.0428 0.65%
2013-07-03 0 1.540 1.530 1.540 1.530 1.560 4,391,000 6,790,160 1.5464 1.043 1.036 1.043 1.036 1.057 6,482,921 1.0474 -0.65%
2013-07-02 0 1.550 1.540 1.550 1.540 1.570 4,518,000 7,025,810 1.5551 1.050 1.043 1.050 1.043 1.063 6,670,425 1.0533 -0.64%
2013-06-28 0 1.560 1.550 1.560 1.550 1.600 10,596,000 16,630,240 1.5695 1.057 1.050 1.057 1.050 1.084 15,644,051 1.0630 0.65%
2013-06-27 0 1.550 1.540 1.550 1.530 1.600 9,548,500 14,927,520 1.5633 1.050 1.043 1.050 1.036 1.084 14,097,511 1.0589 -3.13%
2013-06-26 0 1.600 1.590 1.600 1.560 1.610 11,168,500 17,758,080 1.5900 1.084 1.077 1.084 1.057 1.090 16,489,296 1.0769 2.56%
2013-06-25 0 1.560 1.560 1.570 1.490 1.650 23,179,580 36,257,097 1.5642 1.057 1.057 1.063 1.009 1.118 34,222,587 1.0594 -3.11%
2013-06-24 0 1.610 1.600 1.610 1.610 1.760 14,634,563 24,338,088 1.6631 1.090 1.084 1.090 1.090 1.192 21,606,630 1.1264 -8.52%
2013-06-21 0 1.760 1.740 1.750 1.640 1.770 13,672,000 23,431,120 1.7138 1.192 1.179 1.185 1.111 1.199 20,185,491 1.1608 4.76%
2013-06-20 0 1.680 1.670 1.680 1.670 1.710 3,960,000 6,640,780 1.6770 1.138 1.131 1.138 1.131 1.158 5,846,588 1.1358 -1.75%
2013-06-19 0 1.710 1.710 1.720 1.650 1.730 5,172,500 8,755,285 1.6927 1.158 1.158 1.165 1.118 1.172 7,636,736 1.1465 1.18%
2013-06-18 0 1.690 1.690 1.700 1.660 1.730 5,214,000 8,810,000 1.6897 1.145 1.145 1.151 1.124 1.172 7,698,007 1.1445 0.00%
2013-06-17 0 1.690 1.680 1.690 1.640 1.690 3,985,527 6,633,415 1.6644 1.145 1.138 1.145 1.111 1.145 5,884,276 1.1273 3.68%
2013-06-14 0 1.630 1.610 1.630 1.610 1.640 2,476,000 4,015,040 1.6216 1.104 1.090 1.104 1.090 1.111 3,655,594 1.0983 1.87%
2013-06-13 0 1.600 1.590 1.600 1.530 1.630 5,680,000 8,946,760 1.5751 1.084 1.077 1.084 1.036 1.104 8,386,015 1.0669 -3.03%
2013-06-11 0 1.650 1.640 1.650 1.640 1.720 7,068,001 11,748,681 1.6622 1.118 1.111 1.118 1.111 1.165 10,435,275 1.1259 -3.51%
2013-06-10 0 1.710 1.700 1.710 1.700 1.730 2,184,500 3,742,255 1.7131 1.158 1.151 1.158 1.151 1.172 3,225,220 1.1603 1.18%
2013-06-07 0 1.690 1.680 1.690 1.680 1.710 6,682,000 11,288,220 1.6893 1.145 1.138 1.145 1.138 1.158 9,865,378 1.1442 0.60%
2013-06-06 0 1.680 1.680 1.690 1.670 1.720 3,299,000 5,575,690 1.6901 1.138 1.138 1.145 1.131 1.165 4,870,680 1.1447 -2.33%
2013-06-05 0 1.720 1.710 1.720 1.680 1.720 8,826,000 14,961,100 1.6951 1.165 1.158 1.165 1.138 1.165 13,030,804 1.1481 0.00%
2013-06-04 0 1.720 1.720 1.730 1.710 1.760 3,696,000 6,389,960 1.7289 1.165 1.165 1.172 1.158 1.192 5,456,815 1.1710 -0.58%
2013-06-03 0 1.730 1.730 1.740 1.730 1.820 7,258,002 12,842,893 1.7695 1.172 1.172 1.179 1.172 1.233 10,715,794 1.1985 -4.95%
2013-05-31 0 1.820 1.810 1.820 1.790 1.830 5,543,002 10,007,868 1.8055 1.233 1.226 1.233 1.212 1.239 8,183,749 1.2229 1.11%
2013-05-30 0 1.800 1.790 1.800 1.780 1.860 15,226,007 27,529,292 1.8080 1.219 1.212 1.219 1.206 1.260 22,479,844 1.2246 -2.70%
2013-05-29 0 1.850 1.840 1.850 1.840 1.900 11,964,000 22,314,650 1.8651 1.253 1.246 1.253 1.246 1.287 17,663,781 1.2633 -1.07%
2013-05-28 0 1.870 1.880 1.890 1.810 1.890 14,814,000 27,514,640 1.8573 1.267 1.273 1.280 1.226 1.280 21,871,553 1.2580 2.75%
2013-05-27 0 1.820 1.820 1.830 1.820 1.850 5,510,000 10,055,020 1.8249 1.233 1.233 1.239 1.233 1.253 8,135,025 1.2360 -1.09%
2013-05-24 0 1.840 1.830 1.840 1.800 1.840 7,285,500 13,244,610 1.8179 1.246 1.239 1.246 1.219 1.246 10,756,392 1.2313 2.22%
2013-05-23 0 1.800 1.780 1.800 1.780 1.850 17,390,610 31,403,633 1.8058 1.219 1.206 1.219 1.206 1.253 25,675,688 1.2231 -2.70%
2013-05-22 0 1.850 1.840 1.850 1.810 1.890 11,994,500 22,061,030 1.8393 1.253 1.246 1.253 1.226 1.280 17,708,812 1.2458 -0.54%
2013-05-21 0 1.860 1.860 1.870 1.850 1.900 16,571,000 30,978,360 1.8694 1.260 1.260 1.267 1.253 1.287 24,465,607 1.2662 0.54%
2013-05-20 0 1.850 1.850 1.860 1.800 1.860 20,830,500 38,273,245 1.8374 1.253 1.253 1.260 1.219 1.260 30,754,380 1.2445 2.21%
2013-05-16 0 1.810 1.790 1.810 1.710 1.810 26,350,500 46,672,950 1.7712 1.226 1.212 1.226 1.158 1.226 38,904,168 1.1997 5.23%
2013-05-15 0 1.720 1.710 1.720 1.690 1.720 9,350,000 15,985,380 1.7097 1.165 1.158 1.165 1.145 1.165 13,804,443 1.1580 2.38%
2013-05-14 0 1.680 1.670 1.680 1.660 1.690 9,512,000 15,926,380 1.6743 1.138 1.131 1.138 1.124 1.145 14,043,622 1.1341 0.60%
2013-05-13 0 1.670 1.660 1.670 1.660 1.720 7,360,000 12,336,870 1.6762 1.131 1.124 1.131 1.124 1.165 10,866,385 1.1353 -2.91%
2013-05-10 0 1.720 1.720 1.730 1.700 1.760 11,002,000 18,901,210 1.7180 1.165 1.165 1.172 1.151 1.192 16,243,474 1.1636 -2.27%
2013-05-09 0 1.760 1.750 1.760 1.730 1.770 12,694,050 22,156,686 1.7454 1.192 1.185 1.192 1.172 1.199 18,741,635 1.1822 1.15%
2013-05-08 0 1.740 1.730 1.740 1.710 1.760 6,611,000 11,437,900 1.7301 1.179 1.172 1.179 1.158 1.192 9,760,553 1.1718 -0.57%
2013-05-07 0 1.750 1.750 1.760 1.700 1.760 8,987,250 15,574,537 1.7330 1.185 1.185 1.192 1.151 1.192 13,268,875 1.1738 1.74%
2013-05-06 0 1.720 1.710 1.720 1.680 1.720 8,181,000 13,974,850 1.7082 1.165 1.158 1.165 1.138 1.165 12,078,518 1.1570 3.61%
2013-05-03 0 1.660 1.660 1.670 1.630 1.670 15,188,500 25,168,630 1.6571 1.124 1.124 1.131 1.104 1.131 22,424,469 1.1224 2.47%
2013-05-02 0 1.620 1.610 1.620 1.550 1.630 9,856,000 15,746,140 1.5976 1.097 1.090 1.097 1.050 1.104 14,551,507 1.0821 3.18%
2013-04-30 0 1.570 1.560 1.570 1.510 1.580 9,176,500 14,215,980 1.5492 1.063 1.057 1.063 1.023 1.070 13,548,286 1.0493 3.97%
2013-04-29 0 1.510 1.500 1.520 1.500 1.520 2,322,000 3,502,880 1.5086 1.023 1.016 1.030 1.016 1.030 3,428,226 1.0218 0.00%
2013-04-26 0 1.510 1.500 1.510 1.500 1.530 3,451,000 5,226,060 1.5144 1.023 1.016 1.023 1.016 1.036 5,095,094 1.0257 0.00%
2013-04-25 0 1.510 1.500 1.510 1.500 1.540 5,382,000 8,166,680 1.5174 1.023 1.016 1.023 1.016 1.043 7,946,044 1.0278 -0.66%
2013-04-24 0 1.520 1.510 1.520 1.490 1.520 7,755,000 11,698,920 1.5086 1.030 1.023 1.030 1.009 1.030 11,449,567 1.0218 1.33%
2013-04-23 0 1.500 1.490 1.500 1.470 1.530 7,888,000 11,749,580 1.4896 1.016 1.009 1.016 0.996 1.036 11,645,930 1.0089 -1.96%
2013-04-22 0 1.530 1.520 1.530 1.520 1.570 6,028,500 9,251,690 1.5347 1.036 1.030 1.036 1.030 1.063 8,900,544 1.0395 -1.29%
2013-04-19 0 1.550 1.540 1.550 1.440 1.560 12,023,000 18,258,430 1.5186 1.050 1.043 1.050 0.975 1.057 17,750,890 1.0286 8.39%
2013-04-18 0 1.430 1.430 1.440 1.410 1.460 2,454,000 3,531,500 1.4391 0.969 0.969 0.975 0.955 0.989 3,623,113 0.9747 0.70%
2013-04-17 0 1.420 1.420 1.430 1.410 1.460 4,344,000 6,208,180 1.4291 0.962 0.962 0.969 0.955 0.989 6,413,529 0.9680 -2.07%
2013-04-16 0 1.450 1.430 1.450 1.390 1.450 2,822,500 4,037,080 1.4303 0.982 0.969 0.982 0.941 0.982 4,167,170 0.9688 1.40%
2013-04-15 0 1.430 1.420 1.430 1.420 1.460 3,062,000 4,378,440 1.4299 0.969 0.962 0.969 0.962 0.989 4,520,771 0.9685 -3.38%
2013-04-12 0 1.480 1.470 1.480 1.460 1.520 3,268,000 4,876,120 1.4921 1.002 0.996 1.002 0.989 1.030 4,824,911 1.0106 -0.67%
2013-04-11 0 1.490 1.490 1.500 1.480 1.510 3,607,000 5,395,870 1.4959 1.009 1.009 1.016 1.002 1.023 5,325,415 1.0132 1.36%
2013-04-10 0 1.470 1.460 1.470 1.440 1.480 2,849,000 4,182,410 1.4680 0.996 0.989 0.996 0.975 1.002 4,206,295 0.9943 2.08%
2013-04-09 0 1.440 1.440 1.450 1.420 1.450 3,224,000 4,627,900 1.4355 0.975 0.975 0.982 0.962 0.982 4,759,949 0.9723 1.41%
2013-04-08 0 1.420 1.410 1.420 1.400 1.450 13,666,000 19,314,540 1.4133 0.962 0.955 0.962 0.948 0.982 20,176,633 0.9573 -2.07%
2013-04-05 0 1.450 1.440 1.450 1.430 1.450 7,770,000 11,187,240 1.4398 0.982 0.975 0.982 0.969 0.982 11,471,714 0.9752 -0.68%
2013-04-03 0 1.460 1.460 1.480 1.460 1.490 4,339,000 6,388,980 1.4725 0.989 0.989 1.002 0.989 1.009 6,406,147 0.9973 -2.01%
2013-04-02 0 1.490 1.480 1.490 1.480 1.520 6,250,000 9,342,420 1.4948 1.009 1.002 1.009 1.002 1.030 9,227,569 1.0124 -1.97%
2013-03-28 0 1.520 1.510 1.520 1.490 1.520 5,610,000 8,425,080 1.5018 1.030 1.023 1.030 1.009 1.030 8,282,666 1.0172 -1.30%
2013-03-27 0 1.540 1.540 1.550 1.510 1.550 5,918,000 9,092,980 1.5365 1.043 1.043 1.050 1.023 1.050 8,737,400 1.0407 2.67%
2013-03-26 0 1.500 1.500 1.510 1.440 1.510 7,178,000 10,634,580 1.4816 1.016 1.016 1.023 0.975 1.023 10,597,678 1.0035 0.67%
2013-03-25 0 1.490 1.490 1.500 1.480 1.550 4,608,000 6,899,240 1.4972 1.009 1.009 1.016 1.002 1.050 6,803,302 1.0141 -2.61%
2013-03-22 0 1.530 1.520 1.530 1.470 1.530 6,220,000 9,371,740 1.5067 1.036 1.030 1.036 0.996 1.036 9,183,276 1.0205 0.66%
2013-03-21 0 1.520 1.510 1.520 1.490 1.590 8,061,000 12,267,940 1.5219 1.030 1.023 1.030 1.009 1.077 11,901,349 1.0308 -3.80%
2013-03-20 0 1.580 1.570 1.580 1.530 1.590 7,538,625 11,828,542 1.5691 1.070 1.063 1.070 1.036 1.077 11,130,109 1.0628 3.27%
2013-03-19 0 1.530 1.520 1.530 1.490 1.540 8,734,000 13,211,960 1.5127 1.036 1.030 1.036 1.009 1.043 12,894,974 1.0246 3.38%
2013-03-18 0 1.480 1.480 1.490 1.460 1.490 11,229,000 16,524,870 1.4716 1.002 1.002 1.009 0.989 1.009 16,578,619 0.9968 -3.27%
2013-03-15 0 1.530 1.510 1.530 1.490 1.580 8,860,000 13,491,660 1.5228 1.036 1.023 1.036 1.009 1.070 13,081,002 1.0314 -1.92%
2013-03-14 0 1.560 1.550 1.570 1.470 1.570 11,622,000 17,614,445 1.5156 1.057 1.050 1.063 0.996 1.063 17,158,849 1.0266 4.00%
2013-03-13 0 1.500 1.490 1.500 1.480 1.540 7,912,000 11,911,440 1.5055 1.016 1.009 1.016 1.002 1.043 11,681,364 1.0197 -3.23%
2013-03-12 0 1.550 1.520 1.550 1.520 1.620 10,210,500 16,011,985 1.5682 1.050 1.030 1.050 1.030 1.097 15,074,895 1.0622 -0.64%
2013-03-11 0 1.560 1.550 1.560 1.550 1.640 5,664,250 9,015,327 1.5916 1.057 1.050 1.057 1.050 1.111 8,362,761 1.0780 -4.29%
2013-03-08 0 1.630 1.610 1.630 1.580 1.660 8,463,000 13,761,600 1.6261 1.104 1.090 1.104 1.070 1.124 12,494,866 1.1014 3.16%
2013-03-07 0 1.580 1.570 1.590 1.570 1.610 3,966,000 6,293,580 1.5869 1.070 1.063 1.077 1.063 1.090 5,855,446 1.0748 -1.25%
2013-03-06 0 1.600 1.600 1.610 1.560 1.610 9,670,000 15,405,560 1.5931 1.084 1.084 1.090 1.057 1.090 14,276,894 1.0791 2.56%
2013-03-05 0 1.560 1.550 1.560 1.550 1.630 29,604,254 46,855,331 1.5827 1.057 1.050 1.057 1.050 1.104 43,708,047 1.0720 -3.11%
2013-03-04 0 1.610 1.600 1.620 1.580 1.700 14,900,000 24,076,740 1.6159 1.090 1.084 1.097 1.070 1.151 21,998,524 1.0945 -5.85%
2013-03-01 0 1.710 1.700 1.720 1.700 1.740 7,248,000 12,437,820 1.7160 1.158 1.151 1.165 1.151 1.179 10,701,027 1.1623 -1.72%
2013-02-28 0 1.740 1.730 1.740 1.680 1.760 14,362,500 24,794,995 1.7264 1.179 1.172 1.179 1.138 1.192 21,204,953 1.1693 2.96%
2013-02-27 0 1.690 1.680 1.690 1.650 1.700 12,934,000 21,638,700 1.6730 1.145 1.138 1.145 1.118 1.151 19,095,900 1.1332 3.68%
2013-02-26 0 1.630 1.630 1.640 1.630 1.710 10,572,000 17,650,000 1.6695 1.104 1.104 1.111 1.104 1.158 15,608,617 1.1308 -5.78%
2013-02-25 0 1.730 1.720 1.730 1.710 1.790 6,628,000 11,476,860 1.7316 1.172 1.165 1.172 1.158 1.212 9,785,652 1.1728 -2.26%
2013-02-22 0 1.770 1.770 1.780 1.730 1.810 14,316,000 25,455,210 1.7781 1.199 1.199 1.206 1.172 1.226 21,136,300 1.2043 1.72%
2013-02-21 0 1.740 1.730 1.740 1.720 1.790 14,384,500 24,996,380 1.7377 1.179 1.172 1.179 1.165 1.212 21,237,434 1.1770 -2.25%
2013-02-20 0 1.780 1.770 1.780 1.720 1.810 10,696,250 18,914,137 1.7683 1.206 1.199 1.206 1.165 1.226 15,792,061 1.1977 -0.56%
2013-02-19 0 1.790 1.790 1.800 1.780 1.900 13,347,500 24,322,900 1.8223 1.212 1.212 1.219 1.206 1.287 19,706,396 1.2343 -5.29%
2013-02-18 0 1.890 1.880 1.890 1.870 1.910 6,582,000 12,429,900 1.8885 1.280 1.273 1.280 1.267 1.294 9,717,737 1.2791 -1.05%
2013-02-15 0 1.910 1.910 1.920 1.880 1.950 16,066,000 30,807,500 1.9176 1.294 1.294 1.300 1.273 1.321 23,720,019 1.2988 0.00%
2013-02-14 0 1.910 1.900 1.920 1.850 1.950 14,360,000 27,351,650 1.9047 1.294 1.287 1.300 1.253 1.321 21,201,262 1.2901 3.24%
2013-02-08 0 1.850 1.840 1.850 1.840 1.930 17,880,000 33,509,680 1.8741 1.253 1.246 1.253 1.246 1.307 26,398,229 1.2694 -3.65%
2013-02-07 0 1.920 1.910 1.920 1.880 2.050 33,447,500 64,405,525 1.9256 1.300 1.294 1.300 1.273 1.389 49,382,257 1.3042 -5.42%
2013-02-06 0 2.030 2.020 2.030 2.010 2.110 8,124,000 16,662,250 2.0510 1.375 1.368 1.375 1.361 1.429 11,994,363 1.3892 0.50%
2013-02-05 0 2.020 2.010 2.030 2.010 2.100 8,748,000 17,916,260 2.0480 1.368 1.361 1.375 1.361 1.422 12,915,644 1.3872 -4.72%
2013-02-04 0 2.120 2.110 2.120 2.110 2.180 7,897,500 16,864,966 2.1355 1.436 1.429 1.436 1.429 1.477 11,659,956 1.4464 0.00%
2013-02-01 0 2.120 2.100 2.120 2.090 2.180 5,948,500 12,645,370 2.1258 1.436 1.422 1.436 1.416 1.477 8,782,431 1.4398 -0.47%
2013-01-31 0 2.130 2.120 2.130 2.090 2.240 10,274,000 22,088,560 2.1499 1.443 1.436 1.443 1.416 1.517 15,168,647 1.4562 -4.91%
2013-01-30 0 2.240 2.230 2.250 2.190 2.300 9,021,500 20,212,745 2.2405 1.517 1.510 1.524 1.483 1.558 13,319,442 1.5175 -0.44%
2013-01-29 0 2.250 2.240 2.250 2.220 2.290 12,528,250 28,277,405 2.2571 1.524 1.517 1.524 1.504 1.551 18,496,846 1.5288 0.00%
2013-01-28 0 2.250 2.240 2.250 2.150 2.310 24,030,500 53,762,685 2.2373 1.524 1.517 1.524 1.456 1.565 35,478,895 1.5153 2.74%
2013-01-25 0 2.190 2.180 2.190 2.170 2.300 17,237,000 38,142,940 2.2129 1.483 1.477 1.483 1.470 1.558 25,448,897 1.4988 -3.52%
2013-01-24 0 2.270 2.270 2.280 2.270 2.350 23,274,250 53,743,080 2.3091 1.538 1.538 1.544 1.538 1.592 34,362,359 1.5640 -1.73%
2013-01-23 0 2.310 2.310 2.320 2.270 2.400 21,723,800 50,501,746 2.3247 1.565 1.565 1.571 1.538 1.626 32,073,258 1.5746 -2.12%
2013-01-22 0 2.360 2.350 2.360 2.180 2.380 32,708,500 74,066,500 2.2644 1.598 1.592 1.598 1.477 1.612 48,291,190 1.5337 6.79%
2013-01-21 0 2.210 2.200 2.210 2.170 2.240 19,131,250 42,024,740 2.1967 1.497 1.490 1.497 1.470 1.517 28,245,588 1.4878 0.91%
2013-01-18 0 2.190 2.190 2.200 2.160 2.260 28,494,500 62,846,705 2.2056 1.483 1.483 1.490 1.463 1.531 42,069,594 1.4939 0.00%
2013-01-17 0 2.190 2.170 2.180 2.030 2.210 35,202,500 75,107,930 2.1336 1.483 1.470 1.477 1.375 1.497 51,973,359 1.4451 4.29%
2013-01-16 0 2.100 2.100 2.110 1.920 2.140 62,730,500 130,363,160 2.0781 1.422 1.422 1.429 1.300 1.449 92,616,001 1.4076 7.69%
2013-01-15 0 1.950 1.940 1.950 1.920 2.010 22,976,000 45,166,600 1.9658 1.321 1.314 1.321 1.300 1.361 33,922,019 1.3315 2.63%
2013-01-14 0 1.900 1.900 1.910 1.900 1.930 15,120,750 28,903,337 1.9115 1.287 1.287 1.294 1.287 1.307 22,324,442 1.2947 1.06%
2013-01-11 0 1.880 1.870 1.880 1.860 1.950 17,256,500 32,766,865 1.8988 1.273 1.267 1.273 1.260 1.321 25,477,687 1.2861 -1.05%
2013-01-10 0 1.900 1.890 1.900 1.890 1.990 21,504,000 41,500,750 1.9299 1.287 1.280 1.287 1.280 1.348 31,748,742 1.3072 -3.55%
2013-01-09 0 1.970 1.960 1.970 1.960 2.000 20,225,500 40,011,230 1.9783 1.334 1.328 1.334 1.328 1.355 29,861,151 1.3399 -1.01%
2013-01-08 0 1.990 1.980 1.990 1.960 2.010 23,369,750 46,473,686 1.9886 1.348 1.341 1.348 1.328 1.361 34,503,356 1.3469 -1.49%
2013-01-07 0 2.020 2.000 2.020 1.970 2.030 52,878,500 105,879,900 2.0023 1.368 1.355 1.368 1.334 1.375 78,070,400 1.3562 3.59%
2013-01-04 0 1.950 1.940 1.950 1.900 1.960 12,409,000 23,924,980 1.9280 1.321 1.314 1.321 1.287 1.328 18,320,784 1.3059 1.04%
2013-01-03 0 1.930 1.930 1.940 1.880 1.940 45,401,000 87,001,920 1.9163 1.307 1.307 1.314 1.273 1.314 67,030,536 1.2979 3.76%
2013-01-02 0 1.860 1.850 1.860 1.820 1.870 31,217,250 57,521,845 1.8426 1.260 1.253 1.260 1.233 1.267 46,089,492 1.2480 3.33%
2012-12-31 0 1.800 1.800 1.810 1.780 1.820 1,615,000 2,908,540 1.8010 1.219 1.219 1.226 1.206 1.233 2,384,404 1.2198 0.00%
2012-12-28 0 1.800 1.790 1.800 1.780 1.830 6,650,250 11,953,360 1.7974 1.219 1.212 1.219 1.206 1.239 9,818,502 1.2174 -1.64%
2012-12-27 0 1.830 1.820 1.830 1.800 1.850 13,404,000 24,525,200 1.8297 1.239 1.233 1.239 1.219 1.253 19,789,813 1.2393 1.67%
2012-12-24 0 1.800 1.790 1.800 1.740 1.800 10,894,000 19,355,360 1.7767 1.219 1.212 1.219 1.179 1.219 16,084,022 1.2034 2.27%
2012-12-21 0 1.760 1.760 1.780 1.750 1.800 6,996,000 12,320,380 1.7611 1.192 1.192 1.206 1.185 1.219 10,328,971 1.1928 -1.68%
2012-12-20 0 1.790 1.770 1.790 1.720 1.790 8,160,000 14,338,420 1.7572 1.212 1.199 1.212 1.165 1.212 12,047,514 1.1902 0.00%
2012-12-19 0 1.790 1.770 1.790 1.760 1.800 11,216,500 20,012,165 1.7842 1.212 1.199 1.212 1.192 1.219 16,560,164 1.2085 1.70%
2012-12-18 0 1.760 1.750 1.760 1.740 1.780 6,227,345 10,932,496 1.7556 1.192 1.185 1.192 1.179 1.206 9,194,121 1.1891 0.57%
2012-12-17 0 1.750 1.750 1.760 1.730 1.790 5,820,250 10,189,760 1.7507 1.185 1.185 1.192 1.172 1.212 8,593,081 1.1858 -2.78%
2012-12-14 0 1.800 1.780 1.800 1.730 1.800 4,264,500 7,548,770 1.7701 1.219 1.206 1.219 1.172 1.219 6,296,155 1.1989 3.45%
2012-12-13 0 1.740 1.740 1.750 1.720 1.810 8,924,000 15,680,020 1.7571 1.179 1.179 1.185 1.165 1.226 13,175,492 1.1901 -2.79%
2012-12-12 0 1.790 1.780 1.790 1.780 1.860 17,044,000 31,040,370 1.8212 1.212 1.206 1.212 1.206 1.260 25,163,949 1.2335 1.13%
2012-12-11 0 1.770 1.760 1.780 1.690 1.830 32,088,000 57,158,490 1.7813 1.199 1.192 1.206 1.145 1.239 47,375,077 1.2065 4.73%
2012-12-10 0 1.690 1.690 1.700 1.680 1.730 10,817,272 18,420,558 1.7029 1.145 1.145 1.151 1.138 1.172 15,970,739 1.1534 1.20%
2012-12-07 0 1.670 1.670 1.680 1.670 1.750 11,026,500 18,760,730 1.7014 1.131 1.131 1.138 1.131 1.185 16,279,646 1.1524 -1.76%
2012-12-06 0 1.700 1.700 1.710 1.620 1.720 20,573,000 34,399,660 1.6721 1.151 1.151 1.158 1.097 1.165 30,374,204 1.1325 2.41%
2012-12-05 0 1.660 1.650 1.660 1.640 1.700 11,117,000 18,575,915 1.6709 1.124 1.118 1.124 1.111 1.151 16,413,261 1.1318 0.00%
2012-12-04 0 1.660 1.660 1.670 1.640 1.710 11,001,500 18,323,350 1.6655 1.124 1.124 1.131 1.111 1.158 16,242,736 1.1281 -1.78%
2012-12-03 0 1.690 1.680 1.690 1.680 1.800 12,030,738 20,807,729 1.7295 1.145 1.138 1.145 1.138 1.219 17,762,314 1.1715 -4.52%
2012-11-30 0 1.770 1.760 1.780 1.720 1.810 42,581,000 75,536,295 1.7739 1.199 1.192 1.206 1.165 1.226 62,867,057 1.2015 4.12%
2012-11-29 0 1.700 1.700 1.720 1.630 1.760 31,376,250 53,551,925 1.7068 1.151 1.151 1.165 1.104 1.192 46,324,241 1.1560 4.29%
2012-11-28 0 1.630 1.620 1.630 1.600 1.630 8,849,000 14,276,720 1.6134 1.104 1.097 1.104 1.084 1.104 13,064,761 1.0928 1.24%
2012-11-27 0 1.610 1.610 1.620 1.600 1.630 11,866,000 19,201,040 1.6182 1.090 1.090 1.097 1.084 1.104 17,519,093 1.0960 0.00%
2012-11-26 0 1.610 1.610 1.620 1.580 1.640 28,415,706 45,801,953 1.6119 1.090 1.090 1.097 1.070 1.111 41,953,261 1.0917 1.90%
2012-11-23 0 1.580 1.580 1.590 1.530 1.590 20,359,000 31,768,860 1.5604 1.070 1.070 1.077 1.036 1.077 30,058,252 1.0569 3.95%
2012-11-22 0 1.520 1.530 1.540 1.510 1.550 5,463,000 8,343,400 1.5273 1.030 1.036 1.043 1.023 1.050 8,065,633 1.0344 -1.30%
2012-11-21 0 1.540 1.540 1.550 1.480 1.550 16,026,000 24,492,840 1.5283 1.043 1.043 1.050 1.002 1.050 23,660,963 1.0352 2.67%
2012-11-20 0 1.500 1.490 1.500 1.430 1.530 22,626,000 33,604,440 1.4852 1.016 1.009 1.016 0.969 1.036 33,405,276 1.0060 4.90%
2012-11-19 0 1.430 1.420 1.430 1.400 1.430 6,286,000 8,863,080 1.4100 0.969 0.962 0.969 0.948 0.969 9,280,720 0.9550 1.42%
2012-11-16 0 1.410 1.400 1.410 1.390 1.410 1,155,000 1,609,880 1.3938 0.955 0.948 0.955 0.941 0.955 1,705,255 0.9441 0.71%
2012-11-15 0 1.400 1.390 1.400 1.390 1.410 1,368,000 1,912,380 1.3979 0.948 0.941 0.948 0.941 0.955 2,019,730 0.9468 -1.41%
2012-11-14 0 1.420 1.410 1.420 1.390 1.420 4,506,000 6,311,920 1.4008 0.962 0.955 0.962 0.941 0.962 6,652,708 0.9488 2.16%
2012-11-13 0 1.390 1.380 1.390 1.370 1.420 3,385,500 4,693,725 1.3864 0.941 0.935 0.941 0.928 0.962 4,998,389 0.9390 -2.11%
2012-11-12 0 1.420 1.410 1.420 1.390 1.430 5,654,500 8,019,880 1.4183 0.962 0.955 0.962 0.941 0.969 8,348,366 0.9607 2.16%
2012-11-09 0 1.390 1.380 1.400 1.380 1.400 3,322,500 4,624,520 1.3919 0.941 0.935 0.948 0.935 0.948 4,905,376 0.9427 -0.71%
2012-11-08 0 1.400 1.390 1.400 1.390 1.420 5,679,500 7,945,275 1.3989 0.948 0.941 0.948 0.941 0.962 8,385,276 0.9475 -3.45%
2012-11-07 0 1.450 1.430 1.450 1.420 1.460 11,798,000 16,934,600 1.4354 0.982 0.969 0.982 0.962 0.989 17,418,697 0.9722 2.11%
2012-11-06 0 1.420 1.410 1.420 1.360 1.420 18,364,500 25,632,365 1.3958 0.962 0.955 0.962 0.921 0.962 27,113,550 0.9454 4.41%
2012-11-05 0 1.360 1.350 1.360 1.340 1.370 4,752,000 6,419,120 1.3508 0.921 0.914 0.921 0.908 0.928 7,015,905 0.9149 0.00%
2012-11-02 0 1.360 1.360 1.370 1.360 1.390 8,069,500 11,043,075 1.3685 0.921 0.921 0.928 0.921 0.941 11,913,899 0.9269 0.74%
2012-11-01 0 1.350 1.340 1.350 1.300 1.350 10,852,000 14,417,020 1.3285 0.914 0.908 0.914 0.881 0.914 16,022,012 0.8998 3.85%
2012-10-31 0 1.300 1.290 1.300 1.270 1.300 5,641,500 7,296,280 1.2933 0.881 0.874 0.881 0.860 0.881 8,329,173 0.8760 3.17%
2012-10-30 0 1.260 1.260 1.270 1.250 1.280 2,916,500 3,676,110 1.2605 0.853 0.853 0.860 0.847 0.867 4,305,953 0.8537 -1.56%
2012-10-29 0 1.280 1.270 1.280 1.260 1.290 2,598,250 3,310,550 1.2741 0.867 0.860 0.867 0.853 0.874 3,836,085 0.8630 -0.78%
2012-10-26 0 1.290 1.290 1.300 1.280 1.350 8,505,546 11,042,717 1.2983 0.874 0.874 0.881 0.867 0.914 12,557,682 0.8794 -3.01%
2012-10-25 0 1.330 1.330 1.340 1.330 1.410 20,283,000 27,660,080 1.3637 0.901 0.901 0.908 0.901 0.955 29,946,045 0.9237 -2.21%
2012-10-24 0 1.360 1.350 1.360 1.340 1.370 9,789,000 13,235,375 1.3521 0.921 0.914 0.921 0.908 0.928 14,452,587 0.9158 0.74%
2012-10-22 0 1.350 1.340 1.350 1.320 1.370 17,477,000 23,496,815 1.3444 0.914 0.908 0.914 0.894 0.928 25,803,235 0.9106 1.50%
2012-10-19 0 1.330 1.320 1.330 1.280 1.330 9,491,500 12,431,550 1.3098 0.901 0.894 0.901 0.867 0.901 14,013,355 0.8871 3.10%
2012-10-18 0 1.290 1.280 1.290 1.250 1.290 7,452,500 9,467,395 1.2704 0.874 0.867 0.874 0.847 0.874 11,002,953 0.8604 2.38%
2012-10-17 0 1.260 1.250 1.260 1.250 1.270 8,519,500 10,739,725 1.2606 0.853 0.847 0.853 0.847 0.860 12,578,284 0.8538 1.61%
2012-10-16 0 1.240 1.240 1.250 1.220 1.270 5,728,000 7,134,380 1.2455 0.840 0.840 0.847 0.826 0.860 8,456,882 0.8436 0.00%
2012-10-15 0 1.240 1.230 1.240 1.220 1.240 2,060,000 2,535,980 1.2311 0.840 0.833 0.840 0.826 0.840 3,041,407 0.8338 0.00%
2012-10-12 0 1.240 1.230 1.240 1.230 1.240 2,702,000 3,344,400 1.2377 0.840 0.833 0.840 0.833 0.840 3,989,263 0.8384 0.81%
2012-10-11 0 1.230 1.220 1.230 1.220 1.250 4,312,000 5,320,440 1.2339 0.833 0.826 0.833 0.826 0.847 6,366,284 0.8357 -0.81%
2012-10-10 0 1.240 1.240 1.250 1.210 1.260 10,398,500 12,830,150 1.2338 0.840 0.840 0.847 0.820 0.853 15,352,460 0.8357 0.81%
2012-10-09 0 1.230 1.220 1.230 1.210 1.250 8,256,819 10,167,663 1.2314 0.833 0.826 0.833 0.820 0.847 12,190,458 0.8341 1.65%
2012-10-08 0 1.210 1.210 1.220 1.200 1.240 10,295,000 12,570,380 1.2210 0.820 0.820 0.826 0.813 0.840 15,199,651 0.8270 1.68%
2012-10-05 0 1.190 1.200 1.210 1.170 1.200 6,986,500 8,304,280 1.1886 0.806 0.813 0.820 0.792 0.813 10,314,946 0.8051 2.59%
2012-10-04 0 1.160 1.160 1.170 1.150 1.170 3,798,500 4,424,720 1.1649 0.786 0.786 0.792 0.779 0.792 5,608,147 0.7890 -1.69%
2012-10-03 0 1.180 1.170 1.180 1.160 1.180 5,244,000 6,183,840 1.1792 0.799 0.792 0.799 0.786 0.799 7,742,299 0.7987 0.00%
2012-09-28 0 1.180 1.180 1.190 1.170 1.210 1,723,500 2,034,310 1.1803 0.799 0.799 0.806 0.792 0.820 2,544,594 0.7995 0.00%
2012-09-27 0 1.180 1.170 1.190 1.130 1.190 3,950,000 4,593,420 1.1629 0.799 0.792 0.806 0.765 0.806 5,831,823 0.7876 4.42%
2012-09-26 0 1.130 1.130 1.150 1.130 1.150 1,838,304 2,084,289 1.1338 0.765 0.765 0.779 0.765 0.779 2,714,092 0.7680 -0.88%
2012-09-25 0 1.140 1.130 1.150 1.120 1.160 21,933,000 24,816,317 1.1315 0.772 0.765 0.779 0.759 0.786 32,382,123 0.7664 0.00%
2012-09-24 0 1.140 1.130 1.140 1.120 1.150 3,532,000 4,029,860 1.1410 0.772 0.765 0.772 0.759 0.779 5,214,684 0.7728 -0.87%
2012-09-21 0 1.150 1.150 1.170 1.140 1.190 4,791,239 5,553,734 1.1591 0.779 0.779 0.792 0.772 0.806 7,073,838 0.7851 -1.71%
2012-09-20 0 1.170 1.170 1.180 1.170 1.230 6,650,000 7,907,600 1.1891 0.792 0.792 0.799 0.792 0.833 9,818,133 0.8054 -4.88%
2012-09-19 0 1.230 1.220 1.230 1.230 1.250 1,873,000 2,307,575 1.2320 0.833 0.826 0.833 0.833 0.847 2,765,318 0.8345 -1.60%
2012-09-18 0 1.250 1.230 1.250 1.230 1.270 3,790,000 4,765,960 1.2575 0.847 0.833 0.847 0.833 0.860 5,595,598 0.8517 -0.79%
2012-09-17 0 1.260 1.250 1.260 1.250 1.310 2,034,050 2,579,931 1.2684 0.853 0.847 0.853 0.847 0.887 3,003,094 0.8591 -3.08%
2012-09-14 0 1.300 1.290 1.300 1.280 1.300 3,897,000 5,040,960 1.2935 0.881 0.874 0.881 0.867 0.881 5,753,574 0.8761 2.36%
2012-09-13 0 1.270 1.270 1.280 1.250 1.310 8,039,000 10,332,960 1.2854 0.860 0.860 0.867 0.847 0.887 11,868,868 0.8706 1.60%
2012-09-12 0 1.250 1.250 1.260 1.250 1.300 1,300,500 1,649,850 1.2686 0.847 0.847 0.853 0.847 0.881 1,920,073 0.8593 1.63%
2012-09-11 0 1.230 1.220 1.240 1.220 1.240 320,000 394,600 1.2331 0.833 0.826 0.840 0.826 0.840 472,452 0.8352 -0.81%
2012-09-10 0 1.240 1.240 1.250 1.230 1.280 521,000 650,130 1.2479 0.840 0.840 0.847 0.833 0.867 769,210 0.8452 -0.80%
2012-09-07 0 1.250 1.240 1.260 1.240 1.280 3,607,000 4,536,060 1.2576 0.847 0.840 0.853 0.840 0.867 5,325,415 0.8518 0.00%
2012-09-06 0 1.250 1.250 1.260 1.220 1.280 610,000 759,460 1.2450 0.847 0.847 0.853 0.826 0.867 900,611 0.8433 0.81%
2012-09-05 0 1.240 1.230 1.250 1.220 1.240 146,000 180,320 1.2351 0.840 0.833 0.847 0.826 0.840 215,556 0.8365 -1.59%
2012-09-04 0 1.260 1.250 1.260 1.250 1.270 783,000 981,510 1.2535 0.853 0.847 0.853 0.847 0.860 1,156,030 0.8490 -0.79%
2012-09-03 0 1.270 1.270 1.280 1.270 1.300 1,764,000 2,256,470 1.2792 0.860 0.860 0.867 0.860 0.881 2,604,389 0.8664 -1.55%
2012-08-31 0 1.290 1.290 1.300 1.230 1.340 5,199,500 6,723,790 1.2932 0.874 0.874 0.881 0.833 0.908 7,676,599 0.8759 4.03%
2012-08-30 0 1.240 1.230 1.250 1.220 1.250 868,500 1,073,460 1.2360 0.840 0.833 0.847 0.826 0.847 1,282,263 0.8372 0.81%
2012-08-29 0 1.230 1.230 1.250 1.220 1.250 1,040,000 1,283,980 1.2346 0.833 0.833 0.847 0.826 0.847 1,535,467 0.8362 -0.81%
2012-08-28 0 1.240 1.240 1.250 1.230 1.260 550,000 685,500 1.2464 0.840 0.840 0.847 0.833 0.853 812,026 0.8442 -0.80%
2012-08-27 0 1.250 1.250 1.260 1.250 1.270 727,000 914,340 1.2577 0.847 0.847 0.853 0.847 0.860 1,073,351 0.8519 -2.34%
2012-08-24 0 1.280 1.260 1.280 1.220 1.280 2,084,000 2,597,700 1.2465 0.867 0.853 0.867 0.826 0.867 3,076,841 0.8443 1.59%
2012-08-23 0 1.260 1.260 1.270 1.220 1.280 2,266,000 2,845,480 1.2557 0.853 0.853 0.860 0.826 0.867 3,345,547 0.8505 2.44%
2012-08-22 0 1.230 1.230 1.240 1.220 1.230 1,835,500 2,246,645 1.2240 0.833 0.833 0.840 0.826 0.833 2,709,952 0.8290 -0.81%
2012-08-21 0 1.240 1.240 1.250 1.230 1.250 1,739,000 2,161,990 1.2432 0.840 0.840 0.847 0.833 0.847 2,567,479 0.8421 0.81%
2012-08-20 0 1.230 1.230 1.240 1.220 1.250 723,500 888,030 1.2274 0.833 0.833 0.840 0.826 0.847 1,068,183 0.8313 -1.60%
2012-08-17 0 1.250 1.240 1.250 1.230 1.250 810,000 1,002,020 1.2371 0.847 0.840 0.847 0.833 0.847 1,195,893 0.8379 0.00%
2012-08-16 0 1.250 1.240 1.250 1.240 1.280 1,167,500 1,468,820 1.2581 0.847 0.840 0.847 0.840 0.867 1,723,710 0.8521 -1.57%
2012-08-15 0 1.270 1.270 1.280 1.270 1.370 4,912,000 6,454,660 1.3141 0.860 0.860 0.867 0.860 0.928 7,252,131 0.8900 -2.31%
2012-08-14 0 1.300 1.290 1.300 1.270 1.320 1,054,000 1,355,600 1.2861 0.881 0.874 0.881 0.860 0.894 1,556,137 0.8711 -2.99%
2012-08-13 0 1.340 1.330 1.340 1.320 1.390 1,238,000 1,664,820 1.3448 0.908 0.901 0.908 0.894 0.941 1,827,797 0.9108 -2.90%
2012-08-10 0 1.380 1.360 1.380 1.360 1.400 440,000 604,400 1.3736 0.935 0.921 0.935 0.921 0.948 649,621 0.9304 -1.43%
2012-08-09 0 1.400 1.380 1.400 1.370 1.400 1,057,000 1,463,345 1.3844 0.948 0.935 0.948 0.928 0.948 1,560,566 0.9377 1.45%
2012-08-08 0 1.380 1.360 1.380 1.350 1.400 572,500 781,585 1.3652 0.935 0.921 0.935 0.914 0.948 845,245 0.9247 -0.72%
2012-08-07 0 1.390 1.370 1.390 1.360 1.390 1,096,000 1,501,680 1.3701 0.941 0.928 0.941 0.921 0.941 1,618,146 0.9280 2.21%
2012-08-06 0 1.360 1.360 1.380 1.350 1.400 2,572,000 3,543,080 1.3776 0.921 0.921 0.935 0.914 0.948 3,797,329 0.9330 1.49%
2012-08-03 0 1.340 1.310 1.340 1.310 1.340 674,000 888,200 1.3178 0.908 0.887 0.908 0.887 0.908 995,101 0.8926 2.29%
2012-08-02 0 1.310 1.310 1.320 1.300 1.350 748,000 985,380 1.3174 0.887 0.887 0.894 0.881 0.914 1,104,355 0.8923 -2.96%
2012-08-01 0 1.350 1.340 1.350 1.330 1.370 1,156,000 1,555,450 1.3455 0.914 0.908 0.914 0.901 0.928 1,706,731 0.9114 1.50%
2012-07-31 0 1.330 1.330 1.340 1.280 1.360 2,964,000 3,946,620 1.3315 0.901 0.901 0.908 0.867 0.921 4,376,082 0.9019 2.31%
2012-07-30 0 1.300 1.300 1.310 1.290 1.370 2,122,000 2,791,915 1.3157 0.881 0.881 0.887 0.874 0.928 3,132,944 0.8911 -2.26%
2012-07-27 0 1.330 1.330 1.340 1.320 1.340 1,934,000 2,577,540 1.3328 0.901 0.901 0.908 0.894 0.908 2,855,379 0.9027 1.53%
2012-07-26 0 1.310 1.310 1.320 1.300 1.370 1,297,500 1,705,940 1.3148 0.887 0.887 0.894 0.881 0.928 1,915,643 0.8905 0.00%
2012-07-25 0 1.310 1.310 1.320 1.270 1.320 4,233,000 5,471,650 1.2926 0.887 0.887 0.894 0.860 0.894 6,249,648 0.8755 -0.76%
2012-07-24 0 1.320 1.320 1.340 1.280 1.350 2,594,000 3,425,420 1.3205 0.894 0.894 0.908 0.867 0.914 3,829,810 0.8944 -0.75%
2012-07-23 0 1.330 1.310 1.330 1.300 1.440 4,973,000 6,744,800 1.3563 0.901 0.887 0.901 0.881 0.975 7,342,192 0.9186 -6.99%
2012-07-20 0 1.430 1.420 1.430 1.420 1.450 1,538,000 2,200,520 1.4308 0.969 0.962 0.969 0.962 0.982 2,270,720 0.9691 -1.38%
2012-07-19 0 1.450 1.450 1.460 1.450 1.470 2,084,500 3,057,135 1.4666 0.982 0.982 0.989 0.982 0.996 3,077,579 0.9934 -0.68%
2012-07-18 0 1.460 1.450 1.460 1.430 1.480 2,696,000 3,925,660 1.4561 0.989 0.982 0.989 0.969 1.002 3,980,404 0.9862 -1.35%
2012-07-17 0 1.480 1.470 1.480 1.470 1.490 644,002 950,282 1.4756 1.002 0.996 1.002 0.996 1.009 950,812 0.9994 0.00%
2012-07-16 0 1.480 1.470 1.480 1.450 1.500 1,218,500 1,798,615 1.4761 1.002 0.996 1.002 0.982 1.016 1,799,007 0.9998 -0.67%
2012-07-13 0 1.490 1.480 1.490 1.480 1.490 719,500 1,066,715 1.4826 1.009 1.002 1.009 1.002 1.009 1,062,278 1.0042 0.68%
2012-07-12 0 1.480 1.470 1.480 1.470 1.520 2,038,000 3,018,940 1.4813 1.002 0.996 1.002 0.996 1.030 3,008,926 1.0033 -1.33%
2012-07-11 0 1.500 1.500 1.510 1.500 1.530 1,163,500 1,749,505 1.5037 1.016 1.016 1.023 1.016 1.036 1,717,804 1.0185 -1.32%
2012-07-10 0 1.520 1.510 1.520 1.500 1.540 2,780,000 4,217,945 1.5172 1.030 1.023 1.030 1.016 1.043 4,104,423 1.0277 -0.65%
2012-07-09 0 1.530 1.520 1.530 1.520 1.560 3,114,000 4,781,240 1.5354 1.036 1.030 1.036 1.030 1.057 4,597,544 1.0400 -1.92%
2012-07-06 0 1.560 1.560 1.570 1.530 1.570 16,534,000 25,644,780 1.5510 1.057 1.057 1.063 1.036 1.063 24,410,980 1.0505 1.96%
2012-07-05 0 1.530 1.520 1.530 1.500 1.530 2,223,500 3,379,570 1.5199 1.036 1.030 1.036 1.016 1.036 3,282,800 1.0295 0.00%
2012-07-04 0 1.530 1.520 1.530 1.510 1.530 11,076,000 16,813,320 1.5180 1.036 1.030 1.036 1.023 1.036 16,352,728 1.0282 1.32%
2012-07-03 0 1.510 1.490 1.510 1.490 1.520 5,300,000 7,985,220 1.5066 1.023 1.009 1.023 1.009 1.030 7,824,978 1.0205 0.67%
2012-06-29 0 1.500 1.490 1.500 1.480 1.500 4,556,246 6,817,096 1.4962 1.016 1.009 1.016 1.002 1.016 6,726,892 1.0134 2.04%
2012-06-28 0 1.470 1.460 1.480 1.460 1.520 2,151,000 3,208,340 1.4916 0.996 0.989 1.002 0.989 1.030 3,175,760 1.0103 -2.00%
2012-06-27 0 1.500 1.500 1.510 1.480 1.510 4,431,500 6,639,045 1.4981 1.016 1.016 1.023 1.002 1.023 6,542,715 1.0147 0.67%
2012-06-26 0 1.490 1.480 1.490 1.480 1.510 2,837,000 4,233,930 1.4924 1.009 1.002 1.009 1.002 1.023 4,188,578 1.0108 -1.32%
2012-06-25 0 1.510 1.500 1.510 1.490 1.550 11,428,000 17,353,980 1.5185 1.023 1.016 1.023 1.009 1.050 16,872,425 1.0285 1.34%
2012-06-22 0 1.490 1.480 1.490 1.460 1.520 3,386,000 5,033,540 1.4866 1.009 1.002 1.009 0.989 1.030 4,999,128 1.0069 0.68%
2012-06-21 0 1.480 1.470 1.480 1.460 1.530 3,922,000 5,837,820 1.4885 1.002 0.996 1.002 0.989 1.036 5,790,484 1.0082 -1.33%
2012-06-20 0 1.500 1.500 1.510 1.500 1.560 12,722,017 19,401,605 1.5250 1.016 1.016 1.023 1.016 1.057 18,782,926 1.0329 0.00%
2012-06-19 0 1.500 1.490 1.500 1.440 1.520 61,268,000 89,238,120 1.4565 1.016 1.009 1.016 0.975 1.030 90,456,750 0.9865 -0.66%
2012-06-18 0 1.510 1.500 1.510 1.500 1.540 5,706,500 8,663,965 1.5183 1.023 1.016 1.023 1.016 1.043 8,425,139 1.0283 -1.31%
2012-06-15 0 1.530 1.530 1.540 1.520 1.550 3,850,000 5,898,800 1.5322 1.036 1.036 1.043 1.030 1.050 5,684,182 1.0378 0.66%
2012-06-14 0 1.520 1.530 1.540 1.520 1.570 4,414,000 6,835,580 1.5486 1.030 1.036 1.043 1.030 1.063 6,516,878 1.0489 -4.40%
2012-06-13 0 1.590 1.590 1.600 1.580 1.630 9,484,000 15,184,120 1.6010 1.077 1.077 1.084 1.070 1.104 14,002,282 1.0844 -1.24%
2012-06-12 0 1.610 1.600 1.610 1.510 1.610 12,162,000 19,018,460 1.5638 1.090 1.084 1.090 1.023 1.090 17,956,111 1.0592 5.92%
2012-06-11 0 1.520 1.520 1.530 1.510 1.550 1,413,500 2,151,490 1.5221 1.030 1.030 1.036 1.023 1.050 2,086,907 1.0309 0.66%
2012-06-08 0 1.510 1.510 1.520 1.510 1.530 2,080,000 3,157,220 1.5179 1.023 1.023 1.030 1.023 1.036 3,070,935 1.0281 0.00%
2012-06-07 0 1.510 1.500 1.510 1.500 1.530 2,322,500 3,508,425 1.5106 1.023 1.016 1.023 1.016 1.036 3,428,965 1.0232 0.67%
2012-06-06 0 1.500 1.500 1.510 1.450 1.510 5,435,000 8,076,360 1.4860 1.016 1.016 1.023 0.982 1.023 8,024,294 1.0065 4.90%
2012-06-05 0 1.430 1.440 1.450 1.430 1.470 2,257,625 3,257,807 1.4430 0.969 0.975 0.982 0.969 0.996 3,333,182 0.9774 0.00%
2012-06-04 0 1.430 1.430 1.440 1.400 1.450 6,172,000 8,744,000 1.4167 0.969 0.969 0.975 0.948 0.982 9,112,409 0.9596 -2.72%
2012-06-01 0 1.470 1.470 1.480 1.470 1.500 1,536,000 2,280,480 1.4847 0.996 0.996 1.002 0.996 1.016 2,267,767 1.0056 -0.68%
2012-05-31 0 1.480 1.480 1.500 1.480 1.500 1,426,000 2,123,820 1.4894 1.002 1.002 1.016 1.002 1.016 2,105,362 1.0088 -1.99%
2012-05-30 0 1.510 1.510 1.520 1.510 1.530 1,690,000 2,559,740 1.5146 1.023 1.023 1.030 1.023 1.036 2,495,135 1.0259 -1.31%
2012-05-29 0 1.530 1.520 1.530 1.480 1.540 23,315,500 35,235,015 1.5112 1.036 1.030 1.036 1.002 1.043 34,423,261 1.0236 2.68%
2012-05-28 0 1.490 1.490 1.500 1.480 1.500 900,000 1,337,100 1.4857 1.009 1.009 1.016 1.002 1.016 1,328,770 1.0063 -1.32%
2012-05-25 0 1.510 1.510 1.520 1.490 1.520 182,000 273,600 1.5033 1.023 1.023 1.030 1.009 1.030 268,707 1.0182 -0.66%
2012-05-24 0 1.520 1.520 1.540 1.500 1.550 2,628,000 4,009,280 1.5256 1.030 1.030 1.043 1.016 1.050 3,880,008 1.0333 1.33%
2012-05-23 0 1.500 1.500 1.510 1.480 1.520 2,051,000 3,072,220 1.4979 1.016 1.016 1.023 1.002 1.030 3,028,119 1.0146 -1.32%
2012-05-22 0 1.520 1.510 1.530 1.490 1.550 4,601,200 6,969,691 1.5148 1.030 1.023 1.036 1.009 1.050 6,793,262 1.0260 1.33%
2012-05-21 0 1.500 1.490 1.510 1.460 1.510 480,000 717,740 1.4953 1.016 1.009 1.023 0.989 1.023 708,677 1.0128 0.67%
2012-05-18 0 1.490 1.480 1.490 1.450 1.530 1,062,000 1,570,580 1.4789 1.009 1.002 1.009 0.982 1.036 1,567,948 1.0017 -2.61%
2012-05-17 0 1.530 1.520 1.530 1.530 1.560 1,168,000 1,800,480 1.5415 1.036 1.030 1.036 1.036 1.057 1,724,448 1.0441 0.00%
2012-05-16 0 1.530 1.510 1.540 1.510 1.580 2,539,000 3,904,530 1.5378 1.036 1.023 1.043 1.023 1.070 3,748,608 1.0416 -3.77%
2012-05-15 0 1.590 1.590 1.600 1.580 1.600 690,000 1,099,100 1.5929 1.077 1.077 1.084 1.070 1.084 1,018,724 1.0789 0.00%
2012-05-14 0 1.590 1.590 1.600 1.590 1.640 1,898,000 3,054,420 1.6093 1.077 1.077 1.084 1.077 1.111 2,802,228 1.0900 -0.62%
2012-05-11 0 1.600 1.600 1.610 1.590 1.610 1,172,500 1,875,585 1.5996 1.084 1.084 1.090 1.077 1.090 1,731,092 1.0835 -1.23%
2012-05-10 0 1.620 1.620 1.630 1.620 1.650 1,175,000 1,922,775 1.6364 1.097 1.097 1.104 1.097 1.118 1,734,783 1.1084 -1.22%
2012-05-09 0 1.640 1.630 1.640 1.620 1.650 2,510,000 4,097,800 1.6326 1.111 1.104 1.111 1.097 1.118 3,705,792 1.1058 -0.61%
2012-05-08 0 1.650 1.650 1.670 1.630 1.670 4,052,500 6,694,930 1.6520 1.118 1.118 1.131 1.104 1.131 5,983,156 1.1190 0.00%
2012-05-07 0 1.650 1.640 1.650 1.640 1.670 4,554,000 7,504,100 1.6478 1.118 1.111 1.118 1.111 1.131 6,723,576 1.1161 -1.79%
2012-05-04 0 1.680 1.670 1.680 1.660 1.690 2,380,000 3,974,700 1.6700 1.138 1.131 1.138 1.124 1.145 3,513,858 1.1311 -0.59%
2012-05-03 0 1.690 1.680 1.690 1.640 1.700 10,209,000 17,182,485 1.6831 1.145 1.138 1.145 1.111 1.151 15,072,680 1.1400 3.05%
2012-05-02 0 1.640 1.630 1.640 1.630 1.660 1,497,750 2,455,442 1.6394 1.111 1.104 1.111 1.104 1.124 2,211,295 1.1104 -1.20%
2012-04-30 0 1.660 1.650 1.660 1.600 1.660 19,431,500 31,887,105 1.6410 1.124 1.118 1.124 1.084 1.124 28,688,881 1.1115 3.75%
2012-04-27 0 1.600 1.590 1.600 1.580 1.610 3,405,000 5,424,310 1.5930 1.084 1.077 1.084 1.070 1.090 5,027,179 1.0790 0.00%
2012-04-26 0 1.600 1.590 1.610 1.580 1.600 789,000 1,256,770 1.5929 1.084 1.077 1.090 1.070 1.084 1,164,888 1.0789 0.63%
2012-04-25 0 1.590 1.570 1.590 1.580 1.640 2,994,000 4,801,240 1.6036 1.077 1.063 1.077 1.070 1.111 4,420,375 1.0862 0.00%
2012-04-24 0 1.590 1.580 1.600 1.520 1.600 12,422,000 19,569,500 1.5754 1.077 1.070 1.084 1.030 1.084 18,339,978 1.0670 4.61%
2012-04-23 0 1.520 1.510 1.530 1.510 1.530 561,000 852,460 1.5195 1.030 1.023 1.036 1.023 1.036 828,267 1.0292 0.66%
2012-04-20 0 1.510 1.510 1.520 1.490 1.510 558,000 840,800 1.5068 1.023 1.023 1.030 1.009 1.023 823,837 1.0206 -0.66%
2012-04-19 0 1.520 1.520 1.530 1.510 1.520 526,000 796,900 1.5150 1.030 1.030 1.036 1.023 1.030 776,592 1.0261 0.00%
2012-04-18 0 1.520 1.520 1.530 1.480 1.520 1,206,000 1,827,780 1.5156 1.030 1.030 1.036 1.002 1.030 1,780,552 1.0265 1.33%
2012-04-17 0 1.500 1.490 1.510 1.470 1.510 1,454,000 2,181,040 1.5000 1.016 1.009 1.023 0.996 1.023 2,146,702 1.0160 -0.66%
2012-04-16 0 1.510 1.500 1.510 1.490 1.510 1,110,000 1,666,140 1.5010 1.023 1.016 1.023 1.009 1.023 1,638,816 1.0167 -0.66%
2012-04-13 0 1.520 1.520 1.530 1.500 1.540 3,195,000 4,855,890 1.5198 1.030 1.030 1.036 1.016 1.043 4,717,133 1.0294 0.66%
2012-04-12 0 1.510 1.510 1.520 1.480 1.520 5,614,500 8,438,785 1.5030 1.023 1.023 1.030 1.002 1.030 8,289,310 1.0180 2.72%
2012-04-11 0 1.470 1.470 1.480 1.420 1.480 4,822,000 7,006,640 1.4531 0.996 0.996 1.002 0.962 1.002 7,119,254 0.9842 2.08%
2012-04-10 0 1.440 1.440 1.460 1.420 1.460 1,264,000 1,825,320 1.4441 0.975 0.975 0.989 0.962 0.989 1,866,184 0.9781 -1.37%
2012-04-05 0 1.460 1.450 1.470 1.430 1.460 3,471,500 5,029,860 1.4489 0.989 0.982 0.996 0.969 0.989 5,125,361 0.9814 0.00%
2012-04-03 0 1.460 1.460 1.470 1.420 1.470 2,225,500 3,200,690 1.4382 0.989 0.989 0.996 0.962 0.996 3,285,753 0.9741 3.55%
2012-04-02 0 1.410 1.400 1.410 1.400 1.450 1,006,000 1,417,840 1.4094 0.955 0.948 0.955 0.948 0.982 1,485,269 0.9546 -0.70%
2012-03-30 0 1.420 1.410 1.440 1.410 1.450 3,976,000 5,704,080 1.4346 0.962 0.955 0.975 0.955 0.982 5,870,210 0.9717 -1.39%
2012-03-29 0 1.440 1.430 1.440 1.430 1.460 5,016,025 7,254,315 1.4462 0.975 0.969 0.975 0.969 0.989 7,405,715 0.9796 -3.36%
2012-03-28 0 1.490 1.480 1.490 1.480 1.510 1,438,387 2,139,329 1.4873 1.009 1.002 1.009 1.002 1.023 2,123,650 1.0074 -1.97%
2012-03-27 0 1.520 1.510 1.520 1.480 1.520 1,541,500 2,316,425 1.5027 1.030 1.023 1.030 1.002 1.030 2,275,888 1.0178 2.01%
2012-03-26 0 1.490 1.480 1.490 1.480 1.500 612,000 913,980 1.4934 1.009 1.002 1.009 1.002 1.016 903,564 1.0115 0.68%
2012-03-23 0 1.480 1.480 1.500 1.470 1.500 1,536,000 2,286,380 1.4885 1.002 1.002 1.016 0.996 1.016 2,267,767 1.0082 -1.33%
2012-03-22 0 1.500 1.500 1.510 1.490 1.510 1,128,000 1,694,800 1.5025 1.016 1.016 1.023 1.009 1.023 1,665,392 1.0177 -0.66%
2012-03-21 0 1.510 1.500 1.510 1.480 1.510 3,186,500 4,767,775 1.4962 1.023 1.016 1.023 1.002 1.023 4,704,584 1.0134 0.00%
2012-03-20 0 1.510 1.500 1.510 1.490 1.540 1,221,000 1,845,470 1.5114 1.023 1.016 1.023 1.009 1.043 1,802,698 1.0237 -1.95%
2012-03-19 0 1.540 1.540 1.550 1.510 1.570 5,298,840 8,161,763 1.5403 1.043 1.043 1.050 1.023 1.063 7,823,266 1.0433 0.00%
2012-03-16 0 1.540 1.540 1.550 1.520 1.610 9,998,387 15,541,263 1.5544 1.043 1.043 1.050 1.030 1.090 14,761,729 1.0528 -3.75%
2012-03-15 0 1.600 1.590 1.610 1.580 1.610 1,951,282 3,123,164 1.6006 1.084 1.077 1.090 1.070 1.090 2,880,894 1.0841 0.00%
2012-03-14 0 1.600 1.590 1.600 1.590 1.690 12,869,898 20,952,915 1.6281 1.084 1.077 1.084 1.077 1.145 19,001,259 1.1027 -4.19%
2012-03-13 0 1.670 1.660 1.680 1.600 1.680 13,539,000 22,350,400 1.6508 1.131 1.124 1.138 1.084 1.138 19,989,129 1.1181 4.37%
2012-03-12 0 1.600 1.600 1.610 1.580 1.610 1,742,000 2,773,240 1.5920 1.084 1.084 1.090 1.070 1.090 2,571,908 1.0783 -0.62%
2012-03-09 0 1.610 1.600 1.610 1.580 1.620 2,594,250 4,161,617 1.6042 1.090 1.084 1.090 1.070 1.097 3,830,179 1.0865 0.00%
2012-03-08 0 1.610 1.600 1.610 1.570 1.610 4,008,500 6,411,160 1.5994 1.090 1.084 1.090 1.063 1.090 5,918,194 1.0833 0.00%
2012-03-07 0 1.610 1.600 1.610 1.540 1.610 9,280,000 14,819,100 1.5969 1.090 1.084 1.090 1.043 1.090 13,701,094 1.0816 2.55%
2012-03-06 0 1.570 1.570 1.580 1.550 1.590 3,212,000 5,036,560 1.5680 1.063 1.063 1.070 1.050 1.077 4,742,232 1.0621 -1.26%
2012-03-05 0 1.590 1.590 1.600 1.590 1.650 3,654,500 5,843,575 1.5990 1.077 1.077 1.084 1.077 1.118 5,395,544 1.0830 -3.64%
2012-03-02 0 1.650 1.640 1.650 1.620 1.660 7,591,125 12,442,855 1.6391 1.118 1.111 1.118 1.097 1.124 11,207,621 1.1102 1.85%
2012-03-01 0 1.620 1.620 1.630 1.610 1.690 11,290,500 18,496,035 1.6382 1.097 1.097 1.104 1.090 1.145 16,669,419 1.1096 -5.81%
2012-02-29 0 1.720 1.710 1.720 1.680 1.750 15,987,000 27,285,790 1.7067 1.165 1.158 1.165 1.138 1.185 23,603,383 1.1560 -2.82%
2012-02-28 0 1.770 1.760 1.770 1.750 1.870 17,083,500 30,425,970 1.7810 1.199 1.192 1.199 1.185 1.267 25,222,268 1.2063 -5.35%
2012-02-27 0 1.870 1.870 1.890 1.860 2.000 7,887,000 15,241,345 1.9325 1.267 1.267 1.280 1.260 1.355 11,644,454 1.3089 -5.08%
2012-02-24 0 1.970 1.960 1.980 1.940 1.980 2,463,500 4,830,530 1.9608 1.334 1.328 1.341 1.314 1.341 3,637,139 1.3281 1.03%
2012-02-23 0 1.950 1.950 1.960 1.950 2.050 7,204,000 14,347,345 1.9916 1.321 1.321 1.328 1.321 1.389 10,636,065 1.3489 0.00%
2012-02-22 0 1.950 1.950 1.980 1.820 1.970 15,824,500 30,472,990 1.9257 1.321 1.321 1.341 1.233 1.334 23,363,466 1.3043 6.56%
2012-02-21 0 1.830 1.830 1.840 1.830 1.860 1,066,000 1,961,820 1.8404 1.239 1.239 1.246 1.239 1.260 1,573,854 1.2465 -1.61%
2012-02-20 0 1.860 1.850 1.860 1.850 1.890 4,781,500 8,961,265 1.8742 1.260 1.253 1.260 1.253 1.280 7,059,459 1.2694 1.64%
2012-02-17 0 1.830 1.830 1.850 1.820 1.880 2,888,400 5,327,282 1.8444 1.239 1.239 1.253 1.233 1.273 4,264,466 1.2492 0.00%
2012-02-16 0 1.830 1.830 1.840 1.820 1.860 2,999,500 5,512,975 1.8380 1.239 1.239 1.246 1.233 1.260 4,428,495 1.2449 -2.14%
2012-02-15 0 1.870 1.860 1.870 1.860 1.900 3,481,500 6,535,680 1.8773 1.267 1.260 1.267 1.260 1.287 5,140,125 1.2715 -1.58%
2012-02-14 0 1.900 1.890 1.900 1.810 1.940 6,963,000 13,044,360 1.8734 1.287 1.280 1.287 1.226 1.314 10,280,250 1.2689 3.83%
2012-02-13 0 1.830 1.820 1.830 1.710 1.840 4,606,000 8,200,245 1.7803 1.239 1.233 1.239 1.158 1.246 6,800,349 1.2059 5.17%
2012-02-10 0 1.740 1.740 1.750 1.730 1.820 10,402,000 18,504,280 1.7789 1.179 1.179 1.185 1.172 1.233 15,357,627 1.2049 -0.57%
2012-02-09 0 1.750 1.730 1.750 1.650 1.760 7,828,500 13,466,760 1.7202 1.185 1.172 1.185 1.118 1.192 11,558,084 1.1651 4.79%
2012-02-08 0 1.670 1.670 1.680 1.630 1.680 2,781,500 4,609,070 1.6570 1.131 1.131 1.138 1.104 1.138 4,106,637 1.1223 1.83%
2012-02-07 0 1.640 1.640 1.650 1.640 1.670 1,833,500 3,031,520 1.6534 1.111 1.111 1.118 1.111 1.131 2,707,000 1.1199 -1.20%
2012-02-06 0 1.660 1.660 1.670 1.640 1.670 3,554,000 5,866,285 1.6506 1.124 1.124 1.131 1.111 1.131 5,247,165 1.1180 2.47%
2012-02-03 0 1.620 1.610 1.620 1.600 1.630 1,132,000 1,829,160 1.6159 1.097 1.090 1.097 1.084 1.104 1,671,297 1.0945 -0.61%
2012-02-02 0 1.630 1.620 1.630 1.590 1.640 3,357,700 5,434,123 1.6184 1.104 1.097 1.104 1.077 1.111 4,957,345 1.0962 2.52%
2012-02-01 0 1.590 1.590 1.600 1.570 1.600 2,288,500 3,627,315 1.5850 1.077 1.077 1.084 1.063 1.084 3,378,767 1.0736 1.27%
2012-01-31 0 1.570 1.550 1.610 1.510 1.630 3,112,000 4,811,020 1.5460 1.063 1.050 1.090 1.023 1.104 4,594,591 1.0471 3.97%
2012-01-30 0 1.510 1.510 1.530 1.500 1.590 4,827,000 7,406,820 1.5345 1.023 1.023 1.036 1.016 1.077 7,126,636 1.0393 -1.95%
2012-01-27 0 1.540 1.540 1.560 1.540 1.570 802,685 1,246,164 1.5525 1.043 1.043 1.057 1.043 1.063 1,185,093 1.0515 -2.53%
2012-01-26 0 1.580 1.580 1.590 1.540 1.590 576,500 896,995 1.5559 1.070 1.070 1.077 1.043 1.077 851,151 1.0539 1.28%
2012-01-20 0 1.560 1.560 1.580 1.560 1.590 1,569,000 2,462,650 1.5696 1.057 1.057 1.070 1.057 1.077 2,316,489 1.0631 -1.89%
2012-01-19 0 1.590 1.580 1.590 1.560 1.620 7,911,495 12,570,092 1.5888 1.077 1.070 1.077 1.057 1.097 11,680,618 1.0761 2.58%
2012-01-18 0 1.550 1.540 1.550 1.520 1.550 2,866,000 4,412,760 1.5397 1.050 1.043 1.050 1.030 1.050 4,231,394 1.0429 1.31%
2012-01-17 0 1.530 1.500 1.530 1.440 1.550 1,467,500 2,170,915 1.4793 1.036 1.016 1.036 0.975 1.050 2,166,633 1.0020 6.25%
2012-01-16 0 1.440 1.420 1.440 1.400 1.440 221,500 314,550 1.4201 0.975 0.962 0.975 0.948 0.975 327,025 0.9619 -1.37%
2012-01-13 0 1.460 1.450 1.460 1.400 1.460 616,000 877,320 1.4242 0.989 0.982 0.989 0.948 0.989 909,469 0.9647 0.00%
2012-01-12 0 1.460 1.450 1.470 1.440 1.470 1,226,000 1,780,440 1.4522 0.989 0.982 0.996 0.975 0.996 1,810,080 0.9836 2.82%
2012-01-11 0 1.420 1.420 1.430 1.380 1.430 193,000 271,270 1.4055 0.962 0.962 0.969 0.935 0.969 284,947 0.9520 1.43%
2012-01-10 0 1.400 1.400 1.410 1.330 1.410 1,866,000 2,597,155 1.3918 0.948 0.948 0.955 0.901 0.955 2,754,983 0.9427 2.94%
2012-01-09 0 1.360 1.340 1.360 1.300 1.360 406,000 543,540 1.3388 0.921 0.908 0.921 0.881 0.921 599,423 0.9068 0.74%
2012-01-06 0 1.350 1.330 1.350 1.320 1.350 894,000 1,183,520 1.3238 0.914 0.901 0.914 0.894 0.914 1,319,911 0.8967 0.00%
2012-01-05 0 1.350 1.350 1.370 1.350 1.360 598,500 810,940 1.3550 0.914 0.914 0.928 0.914 0.921 883,632 0.9177 -1.46%
2012-01-04 0 1.370 1.360 1.370 1.370 1.380 284,000 389,180 1.3704 0.928 0.921 0.928 0.928 0.935 419,301 0.9282 -0.72%
2012-01-03 0 1.380 1.380 1.420 1.380 1.420 98,000 136,240 1.3902 0.935 0.935 0.962 0.935 0.962 144,688 0.9416 -1.43%
2011-12-30 0 1.400 1.370 1.400 1.370 1.400 52,000 71,300 1.3712 0.948 0.928 0.948 0.928 0.948 76,773 0.9287 0.00%
2011-12-29 0 1.400 1.360 1.400 1.360 1.430 70,787 100,161 1.4150 0.948 0.921 0.948 0.921 0.969 104,511 0.9584 2.19%
2011-12-28 0 1.370 1.360 1.370 1.350 1.380 874,787 1,182,430 1.3517 0.928 0.921 0.928 0.914 0.935 1,291,545 0.9155 -2.14%
2011-12-23 0 1.400 1.400 1.410 1.400 1.440 132,500 187,995 1.4188 0.948 0.948 0.955 0.948 0.975 195,624 0.9610 0.72%
2011-12-22 0 1.390 1.380 1.390 1.380 1.420 245,273 343,051 1.3986 0.941 0.935 0.941 0.935 0.962 362,124 0.9473 0.00%
2011-12-21 0 1.390 1.380 1.390 1.380 1.430 1,150,500 1,610,200 1.3996 0.941 0.935 0.941 0.935 0.969 1,698,611 0.9480 -2.11%
2011-12-20 0 1.420 1.420 1.460 1.420 1.460 228,000 326,640 1.4326 0.962 0.962 0.989 0.962 0.989 336,622 0.9703 -2.07%
2011-12-19 0 1.450 1.420 1.450 1.360 1.500 3,796,000 5,474,780 1.4422 0.982 0.962 0.982 0.921 1.016 5,604,456 0.9769 1.40%
2011-12-16 0 1.430 1.390 1.400 1.330 1.440 2,918,000 4,106,495 1.4073 0.969 0.941 0.948 0.901 0.975 4,308,167 0.9532 10.00%
2011-12-15 0 1.300 1.290 1.300 1.280 1.330 650,000 840,020 1.2923 0.881 0.874 0.881 0.867 0.901 959,667 0.8753 -2.99%
2011-12-14 0 1.340 1.340 1.360 1.330 1.370 948,000 1,275,840 1.3458 0.908 0.908 0.921 0.901 0.928 1,399,638 0.9116 -2.19%
2011-12-13 0 1.370 1.360 1.370 1.330 1.370 757,000 1,027,070 1.3568 0.928 0.921 0.928 0.901 0.928 1,117,643 0.9190 0.00%
2011-12-12 0 1.370 1.360 1.370 1.360 1.410 2,094,000 2,916,500 1.3928 0.928 0.921 0.928 0.921 0.955 3,091,605 0.9434 -1.44%
2011-12-09 0 1.390 1.380 1.400 1.350 1.410 1,498,550 2,073,326 1.3836 0.941 0.935 0.948 0.914 0.955 2,212,476 0.9371 -0.71%
2011-12-08 0 1.400 1.390 1.410 1.370 1.400 1,250,000 1,734,840 1.3879 0.948 0.941 0.955 0.928 0.948 1,845,514 0.9400 -1.41%
2011-12-07 0 1.420 1.410 1.420 1.400 1.430 768,000 1,085,480 1.4134 0.962 0.955 0.962 0.948 0.969 1,133,884 0.9573 0.00%
2011-12-06 0 1.420 1.400 1.430 1.400 1.480 1,445,500 2,069,220 1.4315 0.962 0.948 0.969 0.948 1.002 2,134,152 0.9696 -4.05%
2011-12-05 0 1.480 1.470 1.490 1.460 1.520 1,155,000 1,704,870 1.4761 1.002 0.996 1.009 0.989 1.030 1,705,255 0.9998 -2.63%
2011-12-02 0 1.520 1.510 1.520 1.500 1.560 4,436,000 6,811,860 1.5356 1.030 1.023 1.030 1.016 1.057 6,549,359 1.0401 -1.94%
2011-12-01 0 1.550 1.550 1.560 1.540 1.610 7,010,462 10,928,707 1.5589 1.050 1.050 1.057 1.043 1.090 10,350,323 1.0559 1.31%
2011-11-30 0 1.530 1.500 1.530 1.470 1.530 3,398,000 5,112,640 1.5046 1.036 1.016 1.036 0.996 1.036 5,016,845 1.0191 3.38%
2011-11-29 0 1.480 1.460 1.480 1.460 1.500 1,496,000 2,207,440 1.4756 1.002 0.989 1.002 0.989 1.016 2,208,711 0.9994 0.00%
2011-11-28 0 1.480 1.470 1.480 1.450 1.490 1,521,000 2,234,500 1.4691 1.002 0.996 1.002 0.982 1.009 2,245,621 0.9950 0.68%
2011-11-25 0 1.470 1.460 1.470 1.450 1.480 696,500 1,016,155 1.4589 0.996 0.989 0.996 0.982 1.002 1,028,320 0.9882 -2.65%
2011-11-24 0 1.510 1.510 1.530 1.510 1.540 1,116,000 1,705,500 1.5282 1.023 1.023 1.036 1.023 1.043 1,647,675 1.0351 -1.31%
2011-11-23 0 1.530 1.520 1.530 1.400 1.530 3,336,000 4,952,820 1.4847 1.036 1.030 1.036 0.948 1.036 4,925,307 1.0056 6.99%
2011-11-22 0 1.430 1.430 1.440 1.390 1.440 1,026,000 1,446,560 1.4099 0.969 0.969 0.975 0.941 0.975 1,514,798 0.9550 -1.38%
2011-11-21 0 1.450 1.450 1.460 1.420 1.470 824,500 1,189,470 1.4427 0.982 0.982 0.989 0.962 0.996 1,217,301 0.9771 -2.68%
2011-11-18 0 1.490 1.480 1.490 1.480 1.520 1,292,000 1,917,560 1.4842 1.009 1.002 1.009 1.002 1.030 1,907,523 1.0053 -0.67%
2011-11-17 0 1.500 1.500 1.520 1.480 1.540 990,000 1,487,680 1.5027 1.016 1.016 1.030 1.002 1.043 1,461,647 1.0178 -1.32%
2011-11-16 0 1.520 1.510 1.530 1.510 1.560 2,219,500 3,417,555 1.5398 1.030 1.023 1.036 1.023 1.057 3,276,894 1.0429 -4.40%
2011-11-15 0 1.590 1.560 1.590 1.550 1.590 2,836,000 4,457,220 1.5717 1.077 1.057 1.077 1.050 1.077 4,187,102 1.0645 1.92%
2011-11-14 0 1.560 1.560 1.580 1.550 1.610 7,998,250 12,674,195 1.5846 1.057 1.057 1.070 1.050 1.090 11,808,704 1.0733 0.00%
2011-11-11 0 1.560 1.550 1.560 1.510 1.580 13,506,000 20,642,540 1.5284 1.057 1.050 1.057 1.023 1.070 19,940,407 1.0352 4.00%
2011-11-10 0 1.500 1.490 1.510 1.500 1.560 3,899,000 5,949,720 1.5260 1.016 1.009 1.023 1.016 1.057 5,756,527 1.0336 -8.54%
2011-11-09 0 1.640 1.630 1.640 1.610 1.730 17,422,500 29,223,530 1.6773 1.111 1.104 1.111 1.090 1.172 25,722,771 1.1361 -2.38%
2011-11-08 0 1.680 1.670 1.680 1.620 1.710 10,704,100 17,919,371 1.6741 1.138 1.131 1.138 1.097 1.158 15,803,651 1.1339 1.82%
2011-11-07 0 1.650 1.640 1.650 1.540 1.670 8,317,000 13,417,130 1.6132 1.118 1.111 1.118 1.043 1.131 12,279,310 1.0927 5.77%
2011-11-04 0 1.560 1.550 1.560 1.490 1.590 5,393,500 8,244,155 1.5285 1.057 1.050 1.057 1.009 1.077 7,963,023 1.0353 6.12%
2011-11-03 0 1.470 1.470 1.480 1.460 1.520 4,271,500 6,362,250 1.4895 0.996 0.996 1.002 0.989 1.030 6,306,490 1.0088 -2.65%
2011-11-02 0 1.510 1.510 1.520 1.450 1.510 9,316,000 13,845,800 1.4862 1.023 1.023 1.030 0.982 1.023 13,754,245 1.0067 -1.31%
2011-11-01 0 1.530 1.520 1.530 1.480 1.560 16,481,000 25,232,700 1.5310 1.036 1.030 1.036 1.002 1.057 24,332,730 1.0370 4.08%
2011-10-31 0 1.470 1.460 1.470 1.440 1.480 2,742,000 3,990,700 1.4554 0.996 0.989 0.996 0.975 1.002 4,048,319 0.9858 -1.34%
2011-10-28 0 1.490 1.490 1.500 1.480 1.550 9,448,500 14,277,115 1.5110 1.009 1.009 1.016 1.002 1.050 13,949,869 1.0235 -1.97%
2011-10-27 0 1.520 1.520 1.530 1.410 1.550 11,927,500 17,546,450 1.4711 1.030 1.030 1.036 0.955 1.050 17,609,892 0.9964 8.57%
2011-10-26 0 1.400 1.390 1.400 1.380 1.410 801,000 1,117,000 1.3945 0.948 0.941 0.948 0.935 0.955 1,182,605 0.9445 -1.41%
2011-10-25 0 1.420 1.410 1.420 1.390 1.430 2,049,700 2,882,464 1.4063 0.962 0.955 0.962 0.941 0.969 3,026,200 0.9525 0.71%
2011-10-24 0 1.410 1.410 1.420 1.400 1.430 2,990,000 4,217,955 1.4107 0.955 0.955 0.962 0.948 0.969 4,414,469 0.9555 2.92%
2011-10-21 0 1.370 1.370 1.380 1.320 1.370 1,340,000 1,815,200 1.3546 0.928 0.928 0.935 0.894 0.928 1,978,391 0.9175 3.01%
2011-10-20 0 1.330 1.330 1.340 1.320 1.370 756,500 1,011,640 1.3373 0.901 0.901 0.908 0.894 0.928 1,116,905 0.9058 -2.92%
2011-10-19 0 1.370 1.370 1.390 1.350 1.390 2,604,000 3,570,180 1.3710 0.928 0.928 0.941 0.914 0.941 3,844,574 0.9286 0.00%
2011-10-18 0 1.370 1.370 1.380 1.360 1.450 2,883,500 4,036,805 1.4000 0.928 0.928 0.935 0.921 0.982 4,257,231 0.9482 -8.05%
2011-10-17 0 1.490 1.490 1.500 1.460 1.550 7,708,000 11,514,160 1.4938 1.009 1.009 1.016 0.989 1.050 11,380,176 1.0118 3.47%
2011-10-14 0 1.440 1.430 1.450 1.420 1.520 1,265,000 1,825,450 1.4430 0.975 0.969 0.982 0.962 1.030 1,867,660 0.9774 -2.70%
2011-10-13 0 1.480 1.470 1.490 1.380 1.490 6,656,000 9,509,580 1.4287 1.002 0.996 1.009 0.935 1.009 9,826,992 0.9677 8.82%
2011-10-12 0 1.360 1.350 1.360 1.230 1.440 6,315,500 8,408,780 1.3315 0.921 0.914 0.921 0.833 0.975 9,324,274 0.9018 7.09%
2011-10-11 0 1.270 1.260 1.270 1.200 1.270 12,010,000 14,845,210 1.2361 0.860 0.853 0.860 0.813 0.860 17,731,696 0.8372 10.43%
2011-10-10 0 1.150 1.140 1.150 1.100 1.150 2,612,810 2,937,003 1.1241 0.779 0.772 0.779 0.745 0.779 3,857,581 0.7614 0.88%
2011-10-07 0 1.140 1.130 1.140 1.050 1.180 7,026,500 7,751,625 1.1032 0.772 0.765 0.772 0.711 0.799 10,374,002 0.7472 9.62%
2011-10-06 0 1.040 1.030 1.040 0.970 1.060 9,518,000 9,747,280 1.0241 0.704 0.698 0.704 0.657 0.718 14,052,480 0.6936 7.22%
2011-10-04 0 0.970 0.950 0.970 0.950 1.020 1,079,000 1,043,755 0.9673 0.657 0.643 0.657 0.643 0.691 1,593,047 0.6552 -4.90%
2011-10-03 0 1.020 1.010 1.040 1.000 1.160 1,511,000 1,571,960 1.0403 0.691 0.684 0.704 0.677 0.786 2,230,857 0.7046 -11.30%
2011-09-30 0 1.150 1.150 1.180 1.150 1.220 2,138,500 2,535,285 1.1855 0.779 0.779 0.799 0.779 0.826 3,157,305 0.8030 -4.96%
2011-09-28 0 1.210 1.200 1.220 1.200 1.260 1,066,000 1,297,010 1.2167 0.820 0.813 0.826 0.813 0.853 1,573,854 0.8241 -3.97%
2011-09-27 0 1.260 1.260 1.270 1.240 1.280 1,348,000 1,698,060 1.2597 0.853 0.853 0.860 0.840 0.867 1,990,202 0.8532 2.44%
2011-09-26 0 1.230 1.230 1.250 1.200 1.370 4,540,500 5,914,300 1.3026 0.833 0.833 0.847 0.813 0.928 6,703,644 0.8823 -6.11%
2011-09-23 0 1.310 1.310 1.330 1.250 1.360 4,845,500 6,236,800 1.2871 0.887 0.887 0.901 0.847 0.921 7,153,950 0.8718 -3.68%
2011-09-22 0 1.360 1.360 1.370 1.330 1.460 3,480,400 4,806,810 1.3811 0.921 0.921 0.928 0.901 0.989 5,138,501 0.9354 -8.72%
2011-09-21 0 1.490 1.490 1.500 1.470 1.510 1,090,700 1,628,945 1.4935 1.009 1.009 1.016 0.996 1.023 1,610,321 1.0116 -1.97%
2011-09-20 0 1.520 1.520 1.540 1.510 1.610 3,349,000 5,127,760 1.5311 1.030 1.030 1.043 1.023 1.090 4,944,500 1.0371 -6.75%
2011-09-19 0 1.630 1.620 1.630 1.620 1.670 1,510,500 2,478,500 1.6408 1.104 1.097 1.104 1.097 1.131 2,230,119 1.1114 -0.61%
2011-09-16 0 1.640 1.630 1.640 1.600 1.660 6,098,577 9,940,940 1.6300 1.111 1.104 1.111 1.084 1.124 9,004,006 1.1041 2.50%
2011-09-15 0 1.600 1.600 1.610 1.560 1.620 1,715,500 2,723,715 1.5877 1.084 1.084 1.090 1.057 1.097 2,532,783 1.0754 0.63%
2011-09-14 0 1.590 1.580 1.590 1.550 1.630 1,590,000 2,504,180 1.5750 1.077 1.070 1.077 1.050 1.104 2,347,494 1.0667 -1.24%
2011-09-12 0 1.610 1.600 1.610 1.560 1.630 7,020,000 11,304,280 1.6103 1.090 1.084 1.090 1.057 1.104 10,364,405 1.0907 -3.01%
2011-09-09 0 1.660 1.640 1.660 1.580 1.660 6,415,500 10,385,675 1.6188 1.124 1.111 1.124 1.070 1.124 9,471,915 1.0965 3.11%
2011-09-08 0 1.610 1.570 1.610 1.530 1.620 1,258,500 1,963,010 1.5598 1.090 1.063 1.090 1.036 1.097 1,858,063 1.0565 4.55%
2011-09-07 0 1.540 1.540 1.550 1.500 1.570 1,096,000 1,682,440 1.5351 1.043 1.043 1.050 1.016 1.063 1,618,146 1.0397 -2.53%
2011-09-06 0 1.580 1.560 1.580 1.520 1.590 900,500 1,393,480 1.5475 1.070 1.057 1.070 1.030 1.077 1,329,508 1.0481 0.00%
2011-09-05 0 1.580 1.580 1.600 1.570 1.660 3,322,000 5,306,960 1.5975 1.070 1.070 1.084 1.063 1.124 4,904,637 1.0820 -3.07%
2011-09-02 0 1.630 1.620 1.630 1.600 1.660 2,184,000 3,562,780 1.6313 1.104 1.097 1.104 1.084 1.124 3,224,482 1.1049 -0.61%
2011-09-01 0 1.640 1.650 1.660 1.630 1.720 9,729,500 16,218,448 1.6669 1.111 1.118 1.124 1.104 1.165 14,364,741 1.1290 0.61%
2011-08-31 0 1.630 1.630 1.640 1.460 1.640 12,960,500 20,279,330 1.5647 1.104 1.104 1.111 0.989 1.111 19,135,025 1.0598 7.95%
2011-08-30 0 1.510 1.550 1.560 1.360 1.550 2,168,000 3,225,860 1.4879 1.023 1.050 1.057 0.921 1.050 3,200,859 1.0078 8.63%
2011-08-29 0 1.390 1.390 1.410 1.330 1.450 638,000 894,040 1.4013 0.941 0.941 0.955 0.901 0.982 941,950 0.9491 0.00%
2011-08-26 0 1.390 1.390 1.400 1.380 1.430 1,511,500 2,112,745 1.3978 0.941 0.941 0.948 0.935 0.969 2,231,595 0.9467 -3.47%
2011-08-25 0 1.440 1.440 1.450 1.430 1.520 1,767,500 2,583,100 1.4614 0.975 0.975 0.982 0.969 1.030 2,609,556 0.9899 -1.37%
2011-08-24 0 1.460 1.480 1.500 1.450 1.570 5,552,000 8,427,760 1.5180 0.989 1.002 1.016 0.982 1.063 8,197,034 1.0281 -5.19%
2011-08-23 0 1.540 1.500 1.540 1.290 1.540 3,908,500 5,705,405 1.4597 1.043 1.016 1.043 0.874 1.043 5,770,552 0.9887 10.00%
2011-08-22 0 1.400 1.400 1.420 1.370 1.500 677,500 954,380 1.4087 0.948 0.948 0.962 0.928 1.016 1,000,268 0.9541 -7.89%
2011-08-19 0 1.520 1.510 1.520 1.500 1.540 610,500 926,055 1.5169 1.030 1.023 1.030 1.016 1.043 901,349 1.0274 -4.40%
2011-08-18 0 1.590 1.560 1.590 1.530 1.660 1,670,000 2,681,800 1.6059 1.077 1.057 1.077 1.036 1.124 2,465,606 1.0877 2.58%
2011-08-17 0 1.550 1.540 1.560 1.500 1.600 1,306,000 2,023,840 1.5496 1.050 1.043 1.057 1.016 1.084 1,928,193 1.0496 -1.90%
2011-08-16 0 1.580 1.550 1.580 1.560 1.620 800,000 1,266,850 1.5836 1.070 1.050 1.070 1.057 1.097 1,181,129 1.0726 1.28%
2011-08-15 0 1.560 1.560 1.580 1.540 1.590 3,802,000 6,025,580 1.5848 1.057 1.057 1.070 1.043 1.077 5,613,315 1.0734 1.96%
2011-08-12 0 1.530 1.520 1.560 1.520 1.660 1,436,000 2,284,420 1.5908 1.036 1.030 1.057 1.030 1.124 2,120,126 1.0775 -5.56%
2011-08-11 0 1.620 1.620 1.650 1.550 1.680 1,725,800 2,818,640 1.6332 1.097 1.097 1.118 1.050 1.138 2,547,990 1.1062 -1.82%
2011-08-10 0 1.650 1.650 1.690 1.620 1.780 843,500 1,417,105 1.6800 1.118 1.118 1.145 1.097 1.206 1,245,353 1.1379 -2.94%
2011-08-09 0 1.700 1.700 1.710 1.500 1.760 4,359,000 7,215,730 1.6554 1.151 1.151 1.158 1.016 1.192 6,435,676 1.1212 -2.86%
2011-08-08 0 1.750 1.750 1.790 1.690 1.810 2,440,500 4,242,270 1.7383 1.185 1.185 1.212 1.145 1.226 3,603,181 1.1774 -4.37%
2011-08-05 0 1.830 1.830 1.860 1.800 1.900 2,696,000 4,916,310 1.8236 1.239 1.239 1.260 1.219 1.287 3,980,404 1.2351 -6.63%
2011-08-04 0 1.960 1.920 1.960 1.880 1.980 996,000 1,931,540 1.9393 1.328 1.300 1.328 1.273 1.341 1,470,505 1.3135 2.62%
2011-08-03 0 1.910 1.910 1.930 1.880 1.950 2,096,500 4,003,882 1.9098 1.294 1.294 1.307 1.273 1.321 3,095,296 1.2935 -2.55%
2011-08-02 0 1.960 1.960 1.990 1.960 2.060 2,894,000 5,732,040 1.9807 1.328 1.328 1.348 1.328 1.395 4,272,733 1.3415 -5.31%
2011-08-01 0 2.070 2.070 2.080 2.070 2.130 1,190,000 2,480,720 2.0846 1.402 1.402 1.409 1.402 1.443 1,756,929 1.4120 -1.43%
2011-07-29 0 2.100 2.090 2.100 2.030 2.150 15,242,000 32,216,640 2.1137 1.422 1.416 1.422 1.375 1.456 22,503,457 1.4316 3.45%
2011-07-28 0 2.030 2.030 2.070 2.010 2.080 1,442,000 2,925,320 2.0287 1.375 1.375 1.402 1.361 1.409 2,128,985 1.3740 -1.46%
2011-07-27 0 2.060 2.070 2.080 2.060 2.130 1,278,500 2,666,870 2.0859 1.395 1.402 1.409 1.395 1.443 1,887,591 1.4128 -1.90%
2011-07-26 0 2.100 2.100 2.110 1.970 2.140 9,668,000 19,859,720 2.0542 1.422 1.422 1.429 1.334 1.449 14,273,942 1.3913 5.53%
2011-07-25 0 1.990 1.990 2.010 1.970 2.030 1,739,500 3,472,530 1.9963 1.348 1.348 1.361 1.334 1.375 2,568,217 1.3521 -2.93%
2011-07-22 0 2.050 2.050 2.070 2.030 2.090 898,000 1,846,240 2.0559 1.389 1.389 1.402 1.375 1.416 1,325,817 1.3925 1.49%
2011-07-21 0 2.020 2.020 2.030 2.010 2.080 967,000 1,971,340 2.0386 1.368 1.368 1.375 1.361 1.409 1,427,689 1.3808 -2.88%
2011-07-20 0 2.080 2.080 2.100 2.070 2.140 758,000 1,584,660 2.0906 1.409 1.409 1.422 1.402 1.449 1,119,120 1.4160 -0.48%
2011-07-19 0 2.090 2.080 2.100 2.060 2.110 2,001,000 4,170,370 2.0841 1.416 1.409 1.422 1.395 1.429 2,954,298 1.4116 -0.95%
2011-07-18 0 2.110 2.110 2.130 2.110 2.160 537,000 1,146,110 2.1343 1.429 1.429 1.443 1.429 1.463 792,833 1.4456 -2.31%
2011-07-15 0 2.160 2.140 2.160 2.130 2.190 663,000 1,425,740 2.1504 1.463 1.449 1.463 1.443 1.483 978,861 1.4565 0.00%
2011-07-14 0 2.160 2.150 2.170 2.140 2.220 1,818,000 3,939,965 2.1672 1.463 1.456 1.470 1.449 1.504 2,684,115 1.4679 -2.70%
2011-07-13 0 2.220 2.220 2.230 2.160 2.270 679,000 1,518,335 2.2361 1.504 1.504 1.510 1.463 1.538 1,002,483 1.5146 1.83%
2011-07-12 0 2.180 2.170 2.180 2.160 2.230 2,381,000 5,244,310 2.2026 1.477 1.470 1.477 1.463 1.510 3,515,335 1.4918 -4.80%
2011-07-11 0 2.290 2.260 2.290 2.250 2.330 1,526,000 3,509,090 2.2995 1.551 1.531 1.551 1.524 1.578 2,253,003 1.5575 -1.72%
2011-07-08 0 2.330 2.330 2.350 2.330 2.400 2,500,000 5,889,220 2.3557 1.578 1.578 1.592 1.578 1.626 3,691,028 1.5956 -0.85%
2011-07-07 0 2.350 2.330 2.360 2.320 2.420 1,145,250 2,699,582 2.3572 1.592 1.578 1.598 1.571 1.639 1,690,860 1.5966 -2.08%
2011-07-06 0 2.400 2.390 2.400 2.390 2.490 1,430,250 3,467,840 2.4246 1.626 1.619 1.626 1.619 1.687 2,111,637 1.6423 -3.23%
2011-07-05 0 2.480 2.460 2.490 2.390 2.500 1,820,000 4,463,260 2.4523 1.680 1.666 1.687 1.619 1.693 2,687,068 1.6610 3.33%
2011-07-04 0 2.400 2.400 2.430 2.400 2.480 1,198,000 2,919,060 2.4366 1.626 1.626 1.646 1.626 1.680 1,768,740 1.6504 -1.23%
2011-06-30 0 2.430 2.390 2.430 2.260 2.450 4,515,500 10,603,995 2.3484 1.646 1.619 1.646 1.531 1.659 6,666,734 1.5906 6.11%
2011-06-29 0 2.290 2.270 2.300 2.250 2.350 2,218,500 5,077,205 2.2886 1.551 1.538 1.558 1.524 1.592 3,275,418 1.5501 0.00%
2011-06-28 0 2.290 2.250 2.290 2.220 2.320 1,457,000 3,286,740 2.2558 1.551 1.524 1.551 1.504 1.571 2,151,131 1.5279 3.15%
2011-06-27 0 2.220 2.230 2.250 2.220 2.280 983,000 2,206,180 2.2443 1.504 1.510 1.524 1.504 1.544 1,451,312 1.5201 -1.33%
2011-06-24 0 2.250 2.260 2.270 2.190 2.280 6,192,000 13,684,540 2.2100 1.524 1.531 1.538 1.483 1.544 9,141,937 1.4969 2.27%
2011-06-23 0 2.200 2.190 2.200 2.170 2.210 446,500 981,310 2.1978 1.490 1.483 1.490 1.470 1.497 659,218 1.4886 0.00%
2011-06-22 0 2.200 2.190 2.210 2.180 2.230 2,628,000 5,776,630 2.1981 1.490 1.483 1.497 1.477 1.510 3,880,008 1.4888 -0.90%
2011-06-21 0 2.220 2.210 2.220 2.190 2.240 828,500 1,825,455 2.2033 1.504 1.497 1.504 1.483 1.517 1,223,207 1.4924 -0.45%
2011-06-20 0 2.230 2.230 2.260 2.210 2.270 596,804 1,328,268 2.2256 1.510 1.510 1.531 1.497 1.538 881,128 1.5075 -1.33%
2011-06-17 0 2.260 2.240 2.260 2.240 2.290 272,500 613,920 2.2529 1.531 1.517 1.531 1.517 1.551 402,322 1.5259 -1.31%
2011-06-16 0 2.290 2.280 2.300 2.280 2.310 256,000 588,990 2.3007 1.551 1.544 1.558 1.544 1.565 377,961 1.5583 -1.72%
2011-06-15 0 2.330 2.320 2.330 2.320 2.360 184,000 430,348 2.3388 1.578 1.571 1.578 1.571 1.598 271,660 1.5841 0.43%
2011-06-14 0 2.320 2.320 2.340 2.310 2.370 754,000 1,764,740 2.3405 1.571 1.571 1.585 1.565 1.605 1,113,214 1.5853 -1.28%
2011-06-13 0 2.350 2.340 2.350 2.320 2.380 374,000 875,280 2.3403 1.592 1.585 1.592 1.571 1.612 552,178 1.5851 -1.67%
2011-06-10 0 2.390 2.390 2.400 2.380 2.450 512,000 1,234,720 2.4116 1.619 1.619 1.626 1.612 1.659 755,922 1.6334 -1.24%
2011-06-09 0 2.420 2.410 2.420 2.410 2.470 1,107,750 2,687,650 2.4262 1.639 1.632 1.639 1.632 1.673 1,635,494 1.6433 -2.42%
2011-06-08 0 2.480 2.460 2.480 2.460 2.500 884,000 2,182,400 2.4688 1.680 1.666 1.680 1.666 1.693 1,305,147 1.6721 0.00%
2011-06-07 0 2.480 2.480 2.490 2.480 2.490 123,000 305,010 2.4798 1.680 1.680 1.687 1.680 1.687 181,599 1.6796 0.00%
2011-06-03 0 2.480 2.480 2.520 2.460 2.500 572,000 1,423,900 2.4893 1.680 1.680 1.707 1.666 1.693 844,507 1.6861 -1.59%
2011-06-02 0 2.520 2.500 2.510 2.500 2.550 706,500 1,782,300 2.5227 1.707 1.693 1.700 1.693 1.727 1,043,084 1.7087 -1.56%
2011-06-01 0 2.560 2.540 2.560 2.520 2.560 289,686 737,855 2.5471 1.734 1.720 1.734 1.707 1.734 427,696 1.7252 0.00%
2011-05-31 0 2.560 2.560 2.570 2.500 2.570 892,500 2,253,655 2.5251 1.734 1.734 1.741 1.693 1.741 1,317,697 1.7103 2.40%
2011-05-30 0 2.500 2.500 2.510 2.460 2.530 637,500 1,588,265 2.4914 1.693 1.693 1.700 1.666 1.714 941,212 1.6875 0.00%
2011-05-27 0 2.500 2.500 2.520 2.500 2.530 279,000 699,900 2.5086 1.693 1.693 1.707 1.693 1.714 411,919 1.6991 0.00%
2011-05-26 0 2.500 2.500 2.510 2.470 2.520 808,500 2,009,100 2.4850 1.693 1.693 1.700 1.673 1.707 1,193,678 1.6831 -1.19%
2011-05-25 0 2.530 2.500 2.530 2.510 2.550 306,000 772,660 2.5250 1.714 1.693 1.714 1.700 1.727 451,782 1.7103 0.80%
2011-05-24 0 2.510 2.510 2.530 2.510 2.560 407,000 1,032,610 2.5371 1.700 1.700 1.714 1.700 1.734 600,899 1.7184 -1.18%
2011-05-23 0 2.540 2.530 2.540 2.540 2.590 978,000 2,499,180 2.5554 1.720 1.714 1.720 1.720 1.754 1,443,930 1.7308 -1.55%
2011-05-20 0 2.580 2.580 2.590 2.550 2.630 687,000 1,776,170 2.5854 1.747 1.747 1.754 1.727 1.781 1,014,294 1.7511 -0.77%
2011-05-19 0 2.600 2.600 2.620 2.600 2.670 419,000 1,097,520 2.6194 1.761 1.761 1.775 1.761 1.808 618,616 1.7742 -1.52%
2011-05-18 0 2.640 2.610 2.640 2.580 2.640 450,500 1,178,870 2.6168 1.788 1.768 1.788 1.747 1.788 665,123 1.7724 2.33%
2011-05-17 0 2.580 2.560 2.590 2.540 2.650 1,558,500 4,019,995 2.5794 1.747 1.734 1.754 1.720 1.795 2,300,987 1.7471 -0.77%
2011-05-16 0 2.600 2.590 2.600 2.580 2.630 584,500 1,515,575 2.5929 1.761 1.754 1.761 1.747 1.781 862,962 1.7562 -1.14%
2011-05-13 0 2.630 2.620 2.640 2.580 2.670 1,713,000 4,461,330 2.6044 1.781 1.775 1.788 1.747 1.808 2,529,092 1.7640 0.00%
2011-05-12 0 2.630 2.610 2.640 2.600 2.640 1,222,500 3,208,110 2.6242 1.781 1.768 1.788 1.761 1.788 1,804,912 1.7774 -1.87%
2011-05-11 0 2.680 2.680 2.690 2.670 2.740 721,000 1,946,845 2.7002 1.815 1.815 1.822 1.808 1.856 1,064,492 1.8289 -0.74%
2011-05-09 0 2.700 2.700 2.710 2.620 2.700 2,669,000 7,099,555 2.6600 1.829 1.829 1.836 1.775 1.829 3,940,541 1.8017 1.50%
2011-05-06 0 2.660 2.660 2.680 2.570 2.690 831,000 2,197,275 2.6441 1.802 1.802 1.815 1.741 1.822 1,226,898 1.7909 0.38%
2011-05-05 0 2.650 2.640 2.660 2.570 2.690 3,092,000 8,188,060 2.6481 1.795 1.788 1.802 1.741 1.822 4,565,063 1.7936 3.92%
2011-05-04 0 2.550 2.540 2.550 2.530 2.700 3,434,000 8,899,890 2.5917 1.727 1.720 1.727 1.714 1.829 5,069,995 1.7554 -6.59%
2011-05-03 0 2.730 2.710 2.730 2.680 2.770 543,000 1,472,560 2.7119 1.849 1.836 1.849 1.815 1.876 801,691 1.8368 0.00%
2011-04-29 0 2.730 2.730 2.770 2.730 2.800 1,902,000 5,237,720 2.7538 1.849 1.849 1.876 1.849 1.896 2,808,134 1.8652 -1.80%
2011-04-28 0 2.780 2.760 2.800 2.770 2.940 2,473,000 7,012,520 2.8356 1.883 1.869 1.896 1.876 1.991 3,651,164 1.9206 -4.47%
2011-04-27 0 2.910 2.860 2.910 2.850 2.940 2,109,000 6,097,450 2.8912 1.971 1.937 1.971 1.930 1.991 3,113,751 1.9582 0.69%
2011-04-26 0 2.890 2.880 2.900 2.850 2.960 4,149,500 12,065,388 2.9077 1.957 1.951 1.964 1.930 2.005 6,126,367 1.9694 -1.70%
2011-04-21 0 2.940 2.900 2.940 2.830 3.000 8,282,500 24,194,700 2.9212 1.991 1.964 1.991 1.917 2.032 12,228,374 1.9786 4.63%
2011-04-20 0 2.810 2.810 2.820 2.770 2.850 5,937,000 16,634,199 2.8018 1.903 1.903 1.910 1.876 1.930 8,765,452 1.8977 1.81%
2011-04-19 0 2.760 2.750 2.760 2.720 2.880 3,922,000 10,849,920 2.7664 1.869 1.863 1.869 1.842 1.951 5,790,484 1.8738 -4.17%
2011-04-18 0 2.880 2.860 2.870 2.870 3.040 7,026,500 20,687,125 2.9442 1.951 1.937 1.944 1.944 2.059 10,374,002 1.9941 -2.37%
2011-04-15 0 2.950 2.940 2.960 2.930 3.260 17,991,000 55,602,715 3.0906 1.998 1.991 2.005 1.985 2.208 26,562,111 2.0933 1.72%
2011-04-14 0 2.900 2.870 2.900 2.830 2.930 1,276,500 3,663,070 2.8696 1.964 1.944 1.964 1.917 1.985 1,884,639 1.9436 -0.34%
2011-04-13 0 2.910 2.900 2.910 2.900 2.930 377,000 1,096,100 2.9074 1.971 1.964 1.971 1.964 1.985 556,607 1.9693 -1.02%
2011-04-12 0 2.940 2.900 2.940 2.870 2.940 1,034,000 2,997,580 2.8990 1.991 1.964 1.991 1.944 1.991 1,526,609 1.9636 0.00%
2011-04-11 0 2.940 2.900 2.940 2.900 3.000 1,769,000 5,231,925 2.9576 1.991 1.964 1.991 1.964 2.032 2,611,771 2.0032 2.08%
2011-04-08 0 2.880 2.850 2.880 2.880 2.940 2,221,500 6,461,435 2.9086 1.951 1.930 1.951 1.951 1.991 3,279,847 1.9700 0.70%
2011-04-07 0 2.860 2.850 2.900 2.680 2.890 1,786,500 5,013,030 2.8061 1.937 1.930 1.964 1.815 1.957 2,637,608 1.9006 5.15%
2011-04-06 0 2.720 2.720 2.730 2.650 2.750 740,500 1,999,660 2.7004 1.842 1.842 1.849 1.795 1.863 1,093,282 1.8290 -1.09%
2011-04-04 0 2.750 2.720 2.740 2.680 2.850 3,897,500 10,762,820 2.7615 1.863 1.842 1.856 1.815 1.930 5,754,312 1.8704 0.73%
2011-04-01 0 2.730 2.720 2.730 2.710 2.800 1,959,000 5,365,515 2.7389 1.849 1.842 1.849 1.836 1.896 2,892,289 1.8551 0.37%
2011-03-31 0 2.720 2.710 2.720 2.500 2.790 6,511,250 17,480,713 2.6847 1.842 1.836 1.842 1.693 1.890 9,613,281 1.8184 8.80%
2011-03-30 0 2.500 2.440 2.500 2.420 2.500 1,861,000 4,618,460 2.4817 1.693 1.653 1.693 1.639 1.693 2,747,601 1.6809 0.81%
2011-03-29 0 2.480 2.450 2.480 2.400 2.480 1,479,000 3,623,125 2.4497 1.680 1.659 1.680 1.626 1.680 2,183,612 1.6592 0.00%
2011-03-28 0 2.480 2.450 2.480 2.450 2.480 1,374,000 3,373,960 2.4556 1.680 1.659 1.680 1.659 1.680 2,028,589 1.6632 2.90%
2011-03-25 0 2.410 2.410 2.430 2.380 2.440 2,416,000 5,829,420 2.4128 1.632 1.632 1.646 1.612 1.653 3,567,009 1.6343 0.42%
2011-03-24 0 2.400 2.370 2.400 2.350 2.400 1,307,000 3,098,955 2.3710 1.626 1.605 1.626 1.592 1.626 1,929,669 1.6060 0.84%
2011-03-23 0 2.380 2.380 2.400 2.380 2.440 1,252,000 3,011,240 2.4051 1.612 1.612 1.626 1.612 1.653 1,848,467 1.6290 -0.83%
2011-03-22 0 2.400 2.410 2.420 2.380 2.490 1,724,500 4,183,530 2.4259 1.626 1.632 1.639 1.612 1.687 2,546,071 1.6431 -3.61%
2011-03-21 0 2.490 2.490 2.500 2.420 2.560 2,312,000 5,770,260 2.4958 1.687 1.687 1.693 1.639 1.734 3,413,462 1.6904 -2.35%
2011-03-18 0 2.550 2.480 2.550 2.310 2.550 4,392,200 10,580,046 2.4088 1.727 1.680 1.727 1.565 1.727 6,484,692 1.6315 8.51%
2011-03-17 0 2.350 2.330 2.350 2.220 2.370 7,010,000 16,187,800 2.3092 1.592 1.578 1.592 1.504 1.605 10,349,641 1.5641 2.62%
2011-03-16 0 2.290 2.290 2.300 2.240 2.340 5,210,000 11,860,430 2.2765 1.551 1.551 1.558 1.517 1.585 7,692,101 1.5419 -0.87%
2011-03-15 0 2.310 2.290 2.310 2.280 2.400 2,920,500 6,769,105 2.3178 1.565 1.551 1.565 1.544 1.626 4,311,858 1.5699 -4.94%
2011-03-14 0 2.430 2.420 2.430 2.360 2.450 2,107,000 5,050,200 2.3969 1.646 1.639 1.646 1.598 1.659 3,110,798 1.6234 0.41%
2011-03-11 0 2.420 2.410 2.420 2.410 2.470 1,258,500 3,067,780 2.4376 1.639 1.632 1.639 1.632 1.673 1,858,063 1.6511 -2.02%
2011-03-10 0 2.470 2.470 2.480 2.450 2.580 3,582,500 8,884,975 2.4801 1.673 1.673 1.680 1.659 1.747 5,289,242 1.6798 -3.14%
2011-03-09 0 2.550 2.540 2.550 2.540 2.620 1,282,000 3,298,880 2.5732 1.727 1.720 1.727 1.720 1.775 1,892,759 1.7429 -1.16%
2011-03-08 0 2.580 2.580 2.590 2.560 2.630 1,091,000 2,830,830 2.5947 1.747 1.747 1.754 1.734 1.781 1,610,764 1.7574 -1.90%
2011-03-07 0 2.630 2.630 2.650 2.620 2.680 920,500 2,444,925 2.6561 1.781 1.781 1.795 1.775 1.815 1,359,036 1.7990 -1.13%
2011-03-04 0 2.660 2.650 2.660 2.610 2.670 2,162,500 5,722,058 2.6460 1.802 1.795 1.802 1.768 1.808 3,192,739 1.7922 1.14%
2011-03-03 0 2.630 2.600 2.630 2.590 2.660 2,929,000 7,690,205 2.6255 1.781 1.761 1.781 1.754 1.802 4,324,408 1.7783 1.15%
2011-03-02 0 2.600 2.590 2.600 2.590 2.670 2,062,500 5,391,335 2.6140 1.761 1.754 1.761 1.754 1.808 3,045,098 1.7705 -2.62%
2011-03-01 0 2.670 2.670 2.700 2.610 2.750 5,342,000 14,413,420 2.6981 1.808 1.808 1.829 1.768 1.863 7,886,988 1.8275 3.49%
2011-02-28 0 2.580 2.570 2.580 2.540 2.640 3,989,000 10,328,940 2.5894 1.747 1.741 1.747 1.720 1.788 5,889,404 1.7538 -0.39%
2011-02-25 0 2.590 2.580 2.590 2.570 2.650 3,074,000 7,985,670 2.5978 1.754 1.747 1.754 1.741 1.795 4,538,487 1.7595 0.78%
2011-02-24 0 2.570 2.550 2.600 2.500 2.740 2,456,500 6,442,985 2.6228 1.741 1.727 1.761 1.693 1.856 3,626,804 1.7765 -4.46%
2011-02-23 0 2.690 2.690 2.710 2.510 2.710 2,456,500 6,411,725 2.6101 1.822 1.822 1.836 1.700 1.836 3,626,804 1.7679 3.46%
2011-02-22 0 2.600 2.560 2.600 2.520 2.600 954,000 2,442,820 2.5606 1.761 1.734 1.761 1.707 1.761 1,408,496 1.7343 -0.76%
2011-02-21 0 2.620 2.620 2.640 2.570 2.720 2,941,500 7,760,985 2.6384 1.775 1.775 1.788 1.741 1.842 4,342,863 1.7871 -5.07%
2011-02-18 0 2.760 2.760 2.780 2.710 2.810 923,000 2,552,780 2.7657 1.869 1.869 1.883 1.836 1.903 1,362,727 1.8733 -0.72%
2011-02-17 0 2.780 2.780 2.800 2.780 2.870 1,577,000 4,420,405 2.8030 1.883 1.883 1.896 1.883 1.944 2,328,300 1.8986 -3.47%
2011-02-16 0 2.880 2.830 2.890 2.820 2.890 551,500 1,570,465 2.8476 1.951 1.917 1.957 1.910 1.957 814,241 1.9287 0.35%
2011-02-15 0 2.870 2.860 2.870 2.850 2.910 1,638,000 4,725,460 2.8849 1.944 1.937 1.944 1.930 1.971 2,418,361 1.9540 -1.03%
2011-02-14 0 2.900 2.890 2.900 2.870 2.950 1,173,500 3,405,865 2.9023 1.964 1.957 1.964 1.944 1.998 1,732,568 1.9658 0.00%
2011-02-11 0 2.900 2.880 2.900 2.850 2.950 1,590,000 4,588,520 2.8859 1.964 1.951 1.964 1.930 1.998 2,347,494 1.9546 0.00%
2011-02-10 0 2.900 2.900 2.920 2.890 2.960 1,244,500 3,628,900 2.9160 1.964 1.964 1.978 1.957 2.005 1,837,394 1.9750 -0.68%
2011-02-09 0 2.920 2.920 2.940 2.920 3.010 950,000 2,811,935 2.9599 1.978 1.978 1.991 1.978 2.039 1,402,590 2.0048 -3.31%
2011-02-08 0 3.020 3.010 3.020 3.000 3.070 651,500 1,973,600 3.0293 2.046 2.039 2.046 2.032 2.079 961,882 2.0518 -3.21%
2011-02-07 0 3.120 3.110 3.120 3.070 3.150 1,303,500 4,059,775 3.1145 2.113 2.106 2.113 2.079 2.134 1,924,502 2.1095 0.97%
2011-02-02 0 3.090 3.090 3.100 2.990 3.100 1,382,000 4,201,660 3.0403 2.093 2.093 2.100 2.025 2.100 2,040,400 2.0592 3.00%
2011-02-01 0 3.000 3.000 3.010 2.900 3.050 3,610,500 10,623,650 2.9424 2.032 2.032 2.039 1.964 2.066 5,330,582 1.9930 0.67%
2011-01-31 0 2.980 2.940 2.980 2.880 2.980 1,199,250 3,526,218 2.9404 2.018 1.991 2.018 1.951 2.018 1,770,586 1.9916 2.76%
2011-01-28 0 2.900 2.880 2.900 2.870 2.970 3,619,000 10,519,130 2.9066 1.964 1.951 1.964 1.944 2.012 5,343,131 1.9687 -2.03%
2011-01-27 0 2.960 2.940 2.970 2.910 3.040 2,605,000 7,700,980 2.9562 2.005 1.991 2.012 1.971 2.059 3,846,051 2.0023 -2.63%
2011-01-26 0 3.040 2.990 3.030 2.930 3.080 2,453,500 7,384,045 3.0096 2.059 2.025 2.052 1.985 2.086 3,622,374 2.0385 1.33%
2011-01-25 0 3.000 2.980 3.050 2.990 3.100 2,929,000 8,856,930 3.0239 2.032 2.018 2.066 2.025 2.100 4,324,408 2.0481 -1.64%
2011-01-24 0 3.050 3.040 3.050 3.020 3.150 3,160,500 9,778,215 3.0939 2.066 2.059 2.066 2.046 2.134 4,666,197 2.0955 0.99%
2011-01-21 0 3.020 3.040 3.050 3.000 3.070 4,459,000 13,556,180 3.0402 2.046 2.059 2.066 2.032 2.079 6,583,317 2.0592 0.33%
2011-01-20 0 3.010 3.010 3.020 3.000 3.140 2,132,000 6,417,980 3.0103 2.039 2.039 2.046 2.032 2.127 3,147,708 2.0389 -3.53%
2011-01-19 0 3.120 3.120 3.140 3.080 3.150 1,962,750 6,121,348 3.1188 2.113 2.113 2.127 2.086 2.134 2,897,826 2.1124 0.97%
2011-01-18 0 3.090 3.070 3.100 3.070 3.170 1,004,000 3,118,380 3.1060 2.093 2.079 2.100 2.079 2.147 1,482,317 2.1037 -0.32%
2011-01-17 0 3.100 3.090 3.100 3.090 3.220 2,664,000 8,320,020 3.1231 2.100 2.093 2.100 2.093 2.181 3,933,159 2.1154 -3.73%
2011-01-14 0 3.220 3.220 3.230 3.220 3.270 2,514,800 8,181,665 3.2534 2.181 2.181 2.188 2.181 2.215 3,712,878 2.2036 -0.31%
2011-01-13 0 3.230 3.240 3.250 3.220 3.390 3,142,000 10,313,380 3.2824 2.188 2.195 2.201 2.181 2.296 4,638,883 2.2232 -2.12%
2011-01-12 0 3.300 3.300 3.310 3.290 3.330 2,275,000 7,516,110 3.3038 2.235 2.235 2.242 2.228 2.255 3,358,835 2.2377 0.00%
2011-01-11 0 3.300 3.300 3.310 3.290 3.340 1,584,500 5,236,300 3.3047 2.235 2.235 2.242 2.228 2.262 2,339,373 2.2383 -0.30%
2011-01-10 0 3.310 3.300 3.310 3.240 3.380 4,296,500 14,139,055 3.2908 2.242 2.235 2.242 2.195 2.289 6,343,400 2.2289 -2.36%
2011-01-07 0 3.390 3.390 3.410 3.370 3.450 3,960,500 13,364,405 3.3744 2.296 2.296 2.310 2.283 2.337 5,847,326 2.2856 -1.17%
2011-01-06 0 3.430 3.420 3.450 3.370 3.470 3,529,500 12,075,200 3.4212 2.323 2.316 2.337 2.283 2.350 5,210,993 2.3173 0.88%
2011-01-05 0 3.400 3.390 3.400 3.280 3.450 7,437,750 25,066,860 3.3702 2.303 2.296 2.303 2.222 2.337 10,981,176 2.2827 4.62%
2011-01-04 0 3.250 3.250 3.270 3.040 3.270 4,505,150 14,262,228 3.1658 2.201 2.201 2.215 2.059 2.215 6,651,453 2.1442 5.52%
2011-01-03 0 3.080 3.080 3.090 2.850 3.090 2,459,000 7,464,060 3.0354 2.086 2.086 2.093 1.930 2.093 3,630,495 2.0559 5.48%
2010-12-31 0 2.920 2.890 2.920 2.900 2.920 836,000 2,431,796 2.9088 1.978 1.957 1.978 1.964 1.978 1,234,280 1.9702 1.04%
2010-12-30 0 2.890 2.860 2.890 2.850 2.900 1,537,000 4,429,230 2.8817 1.957 1.937 1.957 1.930 1.964 2,269,244 1.9519 0.00%
2010-12-29 0 2.890 2.880 2.890 2.840 2.960 5,139,500 14,898,035 2.8987 1.957 1.951 1.957 1.924 2.005 7,588,014 1.9634 0.70%
2010-12-28 0 2.870 2.860 2.880 2.860 2.920 45,382,000 127,199,080 2.8029 1.944 1.937 1.951 1.937 1.978 67,002,485 1.8984 -0.69%
2010-12-24 0 2.890 2.890 2.900 2.890 2.950 170,157,000 476,655,190 2.8013 1.957 1.957 1.964 1.957 1.998 251,221,669 1.8973 -1.37%
2010-12-23 0 2.930 2.920 2.930 2.910 3.050 2,143,500 6,365,945 2.9699 1.985 1.978 1.985 1.971 2.066 3,164,687 2.0116 -3.62%
2010-12-22 0 3.040 3.030 3.040 3.010 3.130 2,693,600 8,205,752 3.0464 2.059 2.052 2.059 2.039 2.120 3,976,861 2.0634 0.00%
2010-12-21 0 3.040 3.070 3.080 2.930 3.080 5,482,500 16,496,650 3.0090 2.059 2.079 2.086 1.985 2.086 8,094,423 2.0380 1.67%
2010-12-20 0 2.990 2.940 2.990 2.910 3.000 3,235,000 9,519,605 2.9427 2.025 1.991 2.025 1.971 2.032 4,776,190 1.9931 1.36%
2010-12-17 0 2.950 2.940 2.950 2.880 3.010 4,542,000 13,393,480 2.9488 1.998 1.991 1.998 1.951 2.039 6,705,859 1.9973 1.37%
2010-12-16 0 2.910 2.900 2.920 2.880 3.240 77,294,500 219,603,500 2.8411 1.971 1.964 1.978 1.951 2.195 114,118,451 1.9243 -12.87%
2010-12-15 0 3.340 3.340 3.350 3.200 3.360 3,096,000 10,234,955 3.3059 2.262 2.262 2.269 2.167 2.276 4,570,968 2.2391 0.00%
2010-12-14 0 3.340 3.330 3.340 3.270 3.360 1,522,250 5,044,178 3.3136 2.262 2.255 2.262 2.215 2.276 2,247,467 2.2444 0.60%
2010-12-13 0 3.320 3.300 3.320 3.250 3.320 1,742,500 5,728,980 3.2878 2.249 2.235 2.249 2.201 2.249 2,572,646 2.2269 1.22%
2010-12-10 0 3.280 3.290 3.310 3.210 3.320 9,211,000 30,224,865 3.2814 2.222 2.228 2.242 2.174 2.249 13,599,222 2.2225 1.86%
2010-12-09 0 3.220 3.200 3.210 3.140 3.310 4,618,000 14,889,430 3.2242 2.181 2.167 2.174 2.127 2.242 6,818,066 2.1838 0.31%
2010-12-08 0 3.210 3.210 3.230 3.180 3.350 3,010,000 9,806,420 3.2579 2.174 2.174 2.188 2.154 2.269 4,443,997 2.2067 -4.46%
2010-12-07 0 3.360 3.340 3.350 3.220 3.370 2,645,500 8,699,335 3.2884 2.276 2.262 2.269 2.181 2.283 3,905,845 2.2273 3.38%
2010-12-06 0 3.250 3.230 3.250 3.210 3.340 2,316,500 7,531,075 3.2511 2.201 2.188 2.201 2.174 2.262 3,420,106 2.2020 -0.91%
2010-12-03 0 3.280 3.250 3.320 3.240 3.350 1,602,250 5,253,280 3.2787 2.222 2.201 2.249 2.195 2.269 2,365,580 2.2207 -0.91%
2010-12-02 0 3.310 3.310 3.340 3.260 3.440 3,406,000 11,356,480 3.3343 2.242 2.242 2.262 2.208 2.330 5,028,656 2.2584 -1.49%
2010-12-01 0 3.360 3.340 3.370 3.170 3.370 3,680,316 12,109,939 3.2905 2.276 2.262 2.283 2.147 2.283 5,433,659 2.2287 5.00%
2010-11-30 0 3.200 3.160 3.180 3.030 3.220 6,471,000 20,123,980 3.1099 2.167 2.140 2.154 2.052 2.181 9,553,856 2.1064 5.61%
2010-11-29 0 3.030 3.030 3.040 3.000 3.190 6,961,000 21,260,270 3.0542 2.052 2.052 2.059 2.032 2.161 10,277,297 2.0687 -3.81%
2010-11-26 0 3.150 3.130 3.150 3.140 3.330 4,104,500 13,275,750 3.2344 2.134 2.120 2.134 2.127 2.255 6,059,929 2.1907 -4.26%
2010-11-25 0 3.290 3.300 3.320 3.280 3.360 1,407,500 4,664,895 3.3143 2.228 2.235 2.249 2.222 2.276 2,078,048 2.2448 -1.50%
2010-11-24 0 3.340 3.320 3.400 3.310 3.420 1,815,350 6,080,558 3.3495 2.262 2.249 2.303 2.242 2.316 2,680,203 2.2687 0.30%
2010-11-23 0 3.330 3.310 3.350 3.270 3.380 1,268,750 4,200,143 3.3105 2.255 2.242 2.269 2.215 2.289 1,873,196 2.2422 -2.35%
2010-11-22 0 3.410 3.390 3.410 3.400 3.510 1,253,154 4,327,988 3.4537 2.310 2.296 2.310 2.303 2.377 1,850,170 2.3392 -2.85%
2010-11-19 0 3.510 3.500 3.510 3.480 3.750 7,392,500 26,281,245 3.5551 2.377 2.371 2.377 2.357 2.540 10,914,368 2.4079 -4.62%
2010-11-18 0 3.680 3.670 3.680 3.600 3.700 1,120,065 4,129,697 3.6870 2.493 2.486 2.493 2.438 2.506 1,653,676 2.4973 0.00%
2010-11-17 0 3.680 3.620 3.670 3.620 3.800 776,000 2,865,180 3.6922 2.493 2.452 2.486 2.452 2.574 1,145,695 2.5008 -3.16%
2010-11-16 0 3.800 3.770 3.800 3.630 3.900 4,874,000 18,228,120 3.7399 2.574 2.553 2.574 2.459 2.642 7,196,027 2.5331 0.26%
2010-11-15 0 3.790 3.750 3.780 3.680 3.840 4,546,000 16,935,700 3.7254 2.567 2.540 2.560 2.493 2.601 6,711,764 2.5233 -1.30%
2010-11-12 0 3.840 3.840 3.860 3.830 4.030 2,242,000 8,688,215 3.8752 2.601 2.601 2.614 2.594 2.730 3,310,113 2.6247 -3.76%
2010-11-11 0 3.990 3.950 3.990 3.960 4.020 2,502,250 9,988,458 3.9918 2.702 2.675 2.702 2.682 2.723 3,694,349 2.7037 1.01%
2010-11-10 0 3.950 3.940 3.970 3.880 4.050 1,451,500 5,714,425 3.9369 2.675 2.669 2.689 2.628 2.743 2,143,011 2.6665 -3.66%
2010-11-09 0 4.100 4.100 4.110 4.040 4.150 1,918,500 7,863,060 4.0985 2.777 2.777 2.784 2.736 2.811 2,832,495 2.7760 -0.49%
2010-11-08 0 4.120 4.090 4.130 4.050 4.130 2,334,000 9,538,065 4.0866 2.791 2.770 2.797 2.743 2.797 3,445,943 2.7679 1.23%
2010-11-05 0 4.070 4.050 4.090 3.980 4.120 2,590,500 10,457,350 4.0368 2.757 2.743 2.770 2.696 2.791 3,824,643 2.7342 2.26%
2010-11-04 0 3.980 3.950 3.990 3.860 4.090 2,226,000 8,804,045 3.9551 2.696 2.675 2.702 2.614 2.770 3,286,491 2.6789 -1.49%
2010-11-03 0 4.040 4.000 4.040 3.930 4.250 4,404,000 17,994,430 4.0859 2.736 2.709 2.736 2.662 2.879 6,502,114 2.7675 -4.27%
2010-11-02 0 4.220 4.220 4.230 4.200 4.360 1,639,000 6,966,185 4.2503 2.858 2.858 2.865 2.845 2.953 2,419,838 2.8788 -0.94%
2010-11-01 0 4.260 4.250 4.270 4.100 4.400 9,760,500 41,681,113 4.2704 2.885 2.879 2.892 2.777 2.980 14,410,510 2.8924 5.97%
2010-10-29 0 4.020 4.020 4.030 3.980 4.060 2,270,500 9,106,825 4.0109 2.723 2.723 2.730 2.696 2.750 3,352,191 2.7167 0.50%
2010-10-28 0 4.000 3.990 4.000 3.910 4.020 3,036,500 12,096,845 3.9838 2.709 2.702 2.709 2.648 2.723 4,483,122 2.6983 1.01%
2010-10-27 0 3.960 3.960 3.970 3.740 4.080 6,165,250 24,418,593 3.9607 2.682 2.682 2.689 2.533 2.763 9,102,443 2.6826 5.32%
2010-10-26 0 3.760 3.750 3.760 3.690 3.780 2,336,500 8,720,450 3.7323 2.547 2.540 2.547 2.499 2.560 3,449,634 2.5279 1.35%
2010-10-25 0 3.710 3.700 3.710 3.650 3.720 2,742,000 10,134,610 3.6961 2.513 2.506 2.513 2.472 2.520 4,048,319 2.5034 1.09%
2010-10-22 0 3.670 3.680 3.700 3.630 3.770 3,155,650 11,667,305 3.6973 2.486 2.493 2.506 2.459 2.553 4,659,036 2.5042 -2.13%
2010-10-21 0 3.750 3.740 3.750 3.690 3.770 2,535,500 9,479,320 3.7386 2.540 2.533 2.540 2.499 2.553 3,743,440 2.5322 2.74%
2010-10-20 0 3.650 3.650 3.680 3.490 3.800 3,989,500 14,484,800 3.6307 2.472 2.472 2.493 2.364 2.574 5,890,142 2.4592 0.55%
2010-10-19 0 3.630 3.630 3.640 3.560 3.700 2,673,150 9,712,565 3.6334 2.459 2.459 2.465 2.411 2.506 3,946,668 2.4610 -1.09%
2010-10-18 0 3.670 3.660 3.670 3.600 3.720 3,171,500 11,630,880 3.6673 2.486 2.479 2.486 2.438 2.520 4,682,438 2.4839 -2.13%
2010-10-15 0 3.750 3.750 3.770 3.680 3.850 1,413,500 5,342,505 3.7796 2.540 2.540 2.553 2.493 2.608 2,086,907 2.5600 0.81%
2010-10-14 0 3.720 3.710 3.720 3.710 3.900 2,753,500 10,336,920 3.7541 2.520 2.513 2.520 2.513 2.642 4,065,298 2.5427 0.27%
2010-10-13 0 3.710 3.700 3.710 3.550 3.750 2,148,500 7,854,225 3.6557 2.513 2.506 2.513 2.404 2.540 3,172,069 2.4761 2.20%
2010-10-12 0 3.630 3.630 3.650 3.610 3.800 2,485,000 9,116,980 3.6688 2.459 2.459 2.472 2.445 2.574 3,668,881 2.4849 -3.46%
2010-10-11 0 3.760 3.760 3.780 3.590 3.780 4,831,500 17,892,925 3.7034 2.547 2.547 2.560 2.432 2.560 7,133,280 2.5084 1.90%
2010-10-08 0 3.690 3.650 3.690 3.600 3.880 3,828,500 14,262,910 3.7255 2.499 2.472 2.499 2.438 2.628 5,652,440 2.5233 -4.16%
2010-10-07 0 3.850 3.820 3.850 3.790 3.920 2,825,500 10,820,850 3.8297 2.608 2.587 2.608 2.567 2.655 4,171,599 2.5939 -1.28%
2010-10-06 0 3.900 3.900 3.910 3.810 4.000 3,854,500 15,054,765 3.9058 2.642 2.642 2.648 2.581 2.709 5,690,826 2.6454 0.00%
2010-10-05 0 3.900 3.880 3.900 3.870 4.140 6,098,350 24,189,325 3.9665 2.642 2.628 2.642 2.621 2.804 9,003,671 2.6866 -2.50%
2010-10-04 0 4.000 4.010 4.020 3.470 4.050 16,178,500 63,073,745 3.8986 2.709 2.716 2.723 2.350 2.743 23,886,116 2.6406 15.61%
2010-09-30 0 3.460 3.450 3.480 3.290 3.480 7,351,000 25,331,370 3.4460 2.344 2.337 2.357 2.228 2.357 10,853,097 2.3340 -0.86%
2010-09-29 0 3.490 3.500 3.510 3.450 3.530 7,134,000 24,929,829 3.4945 2.364 2.371 2.377 2.337 2.391 10,532,716 2.3669 2.35%
2010-09-28 0 3.410 3.400 3.410 3.350 3.530 10,637,500 36,860,255 3.4651 2.310 2.303 2.310 2.269 2.391 15,705,322 2.3470 -3.94%
2010-09-27 0 3.550 3.540 3.550 3.000 4.150 42,835,750 152,826,245 3.5677 2.404 2.398 2.404 2.032 2.811 63,243,173 2.4165 19.13%
2010-09-24 0 2.980 2.980 2.990 2.750 2.990 5,575,500 16,086,970 2.8853 2.018 2.018 2.025 1.863 2.025 8,231,730 1.9543 8.76%
2010-09-22 0 2.740 2.730 2.740 2.700 2.750 1,127,000 3,076,540 2.7298 1.856 1.849 1.856 1.829 1.863 1,663,915 1.8490 0.37%
2010-09-21 0 2.730 2.710 2.730 2.690 2.730 3,828,000 10,355,250 2.7051 1.849 1.836 1.849 1.822 1.849 5,651,701 1.8322 0.37%
2010-09-20 0 2.720 2.710 2.730 2.710 2.760 2,429,375 6,651,725 2.7380 1.842 1.836 1.849 1.836 1.869 3,586,756 1.8545 -0.37%
2010-09-17 0 2.730 2.720 2.730 2.700 2.750 1,968,000 5,365,760 2.7265 1.849 1.842 1.849 1.829 1.863 2,905,577 1.8467 0.00%
2010-09-16 0 2.730 2.720 2.730 2.720 2.780 4,767,000 13,065,275 2.7408 1.849 1.842 1.849 1.842 1.883 7,038,051 1.8564 -1.80%
2010-09-15 0 2.780 2.770 2.780 2.770 2.820 2,449,000 6,831,580 2.7895 1.883 1.876 1.883 1.876 1.910 3,615,731 1.8894 -0.71%
2010-09-14 0 2.800 2.780 2.800 2.780 2.830 2,954,000 8,285,120 2.8047 1.896 1.883 1.896 1.883 1.917 4,361,318 1.8997 -2.10%
2010-09-13 0 2.860 2.850 2.860 2.750 2.870 6,379,500 17,990,770 2.8201 1.937 1.930 1.937 1.863 1.944 9,418,764 1.9101 2.51%
2010-09-10 0 2.790 2.780 2.790 2.720 2.790 5,447,817 15,022,066 2.7574 1.890 1.883 1.890 1.842 1.890 8,043,217 1.8677 1.45%
2010-09-09 0 2.750 2.740 2.750 2.740 2.800 5,374,000 14,800,850 2.7542 1.863 1.856 1.863 1.856 1.896 7,934,233 1.8654 -1.79%
2010-09-08 0 2.800 2.800 2.810 2.780 2.840 2,109,000 5,912,225 2.8033 1.896 1.896 1.903 1.883 1.924 3,113,751 1.8987 -1.06%
2010-09-07 0 2.830 2.830 2.840 2.790 2.850 2,575,750 7,257,448 2.8176 1.917 1.917 1.924 1.890 1.930 3,802,866 1.9084 -0.35%
2010-09-06 0 2.840 2.840 2.850 2.830 2.900 5,020,000 14,353,630 2.8593 1.924 1.924 1.930 1.917 1.964 7,411,583 1.9366 -0.70%
2010-09-03 0 2.860 2.840 2.850 2.830 2.910 6,549,500 18,765,460 2.8652 1.937 1.924 1.930 1.917 1.971 9,669,754 1.9406 -2.05%
2010-09-02 0 2.920 2.900 2.920 2.870 2.930 2,944,750 8,540,833 2.9004 1.978 1.964 1.978 1.944 1.985 4,347,661 1.9645 1.74%
2010-09-01 0 2.870 2.850 2.870 2.850 2.910 5,745,000 16,569,580 2.8842 1.944 1.930 1.944 1.930 1.971 8,481,981 1.9535 -1.03%
2010-08-31 0 2.900 2.900 2.920 2.760 2.900 3,887,054 11,038,542 2.8398 1.964 1.964 1.978 1.869 1.964 5,738,889 1.9235 3.94%
2010-08-30 0 2.790 2.750 2.800 2.750 2.790 752,000 2,086,205 2.7742 1.890 1.863 1.896 1.863 1.890 1,110,261 1.8790 1.45%
2010-08-27 0 2.750 2.730 2.760 2.650 2.750 2,361,291 6,398,491 2.7097 1.863 1.849 1.869 1.795 1.863 3,486,236 1.8354 0.00%
2010-08-26 0 2.750 2.730 2.760 2.730 2.760 743,000 2,040,190 2.7459 1.863 1.849 1.869 1.849 1.869 1,096,973 1.8598 0.00%
2010-08-25 0 2.750 2.740 2.750 2.730 2.810 1,815,000 5,045,210 2.7797 1.863 1.856 1.863 1.849 1.903 2,679,686 1.8828 -2.14%
2010-08-24 0 2.810 2.800 2.810 2.760 2.850 2,774,500 7,834,545 2.8238 1.903 1.896 1.903 1.869 1.930 4,096,302 1.9126 -1.40%
2010-08-23 0 2.850 2.850 2.870 2.840 2.900 1,987,500 5,688,240 2.8620 1.930 1.930 1.944 1.924 1.964 2,934,367 1.9385 -1.38%
2010-08-20 0 2.890 2.900 2.910 2.790 2.930 5,215,000 14,889,660 2.8552 1.957 1.964 1.971 1.890 1.985 7,699,483 1.9339 2.48%
2010-08-19 0 2.820 2.820 2.840 2.760 2.830 1,744,750 4,872,665 2.7928 1.910 1.910 1.924 1.869 1.917 2,575,968 1.8916 2.17%
2010-08-18 0 2.760 2.760 2.780 2.660 2.860 10,944,250 30,007,660 2.7419 1.869 1.869 1.883 1.802 1.937 16,158,211 1.8571 1.85%
2010-08-17 0 2.710 2.700 2.710 2.640 2.740 2,521,500 6,793,665 2.6943 1.836 1.829 1.836 1.788 1.856 3,722,770 1.8249 2.65%
2010-08-16 0 2.640 2.630 2.660 2.630 2.730 3,645,000 9,794,380 2.6871 1.788 1.781 1.802 1.781 1.849 5,381,518 1.8200 -4.00%
2010-08-13 0 2.750 2.750 2.780 2.740 2.800 1,617,000 4,466,690 2.7623 1.863 1.863 1.883 1.856 1.896 2,387,357 1.8710 0.00%
2010-08-12 0 2.750 2.740 2.750 2.700 2.760 1,759,000 4,812,025 2.7357 1.863 1.856 1.863 1.829 1.869 2,597,007 1.8529 -1.08%
2010-08-11 0 2.780 2.770 2.780 2.770 2.820 1,300,500 3,617,585 2.7817 1.883 1.876 1.883 1.876 1.910 1,920,073 1.8841 -1.42%
2010-08-10 0 2.820 2.790 2.800 2.760 2.840 2,699,000 7,542,670 2.7946 1.910 1.890 1.896 1.869 1.924 3,984,833 1.8928 0.71%
2010-08-09 0 2.800 2.800 2.820 2.800 2.840 3,999,250 11,264,880 2.8167 1.896 1.896 1.910 1.896 1.924 5,904,537 1.9078 -0.71%
2010-08-06 0 2.820 2.820 2.830 2.810 2.870 2,080,500 5,902,950 2.8373 1.910 1.910 1.917 1.903 1.944 3,071,673 1.9217 -3.09%
2010-08-05 0 2.910 2.890 2.910 2.880 2.960 3,010,500 8,806,930 2.9254 1.971 1.957 1.971 1.951 2.005 4,444,735 1.9814 -2.35%
2010-08-04 0 2.980 2.930 2.980 2.910 2.980 2,964,500 8,690,770 2.9316 2.018 1.985 2.018 1.971 2.018 4,376,820 1.9856 1.36%
2010-08-03 0 2.940 2.940 2.950 2.900 3.010 4,295,250 12,727,803 2.9632 1.991 1.991 1.998 1.964 2.039 6,341,554 2.0070 0.00%
2010-08-02 0 2.940 2.930 2.940 2.840 2.950 3,033,000 8,831,515 2.9118 1.991 1.985 1.991 1.924 1.998 4,477,955 1.9722 2.08%
2010-07-30 0 2.880 2.870 2.880 2.830 2.900 2,413,500 6,921,650 2.8679 1.951 1.944 1.951 1.917 1.964 3,563,318 1.9425 -0.69%
2010-07-29 0 2.900 2.890 2.900 2.820 2.950 2,087,000 6,030,470 2.8895 1.964 1.957 1.964 1.910 1.998 3,081,270 1.9571 2.47%
2010-07-28 0 2.830 2.820 2.830 2.800 2.870 2,956,000 8,356,010 2.8268 1.917 1.910 1.917 1.896 1.944 4,364,271 1.9146 0.00%
2010-07-27 0 2.830 2.830 2.840 2.820 2.920 2,471,000 7,054,090 2.8548 1.917 1.917 1.924 1.910 1.978 3,648,212 1.9336 -3.08%
2010-07-26 0 2.920 2.920 2.930 2.910 3.050 3,232,000 9,580,915 2.9644 1.978 1.978 1.985 1.971 2.066 4,771,760 2.0078 -1.02%
2010-07-23 0 2.950 2.950 2.960 2.940 3.010 4,791,750 14,198,408 2.9631 1.998 1.998 2.005 1.991 2.039 7,074,592 2.0070 -1.01%
2010-07-22 0 2.980 2.980 2.990 2.940 3.070 5,205,000 15,667,095 3.0100 2.018 2.018 2.025 1.991 2.079 7,684,719 2.0387 -0.67%
2010-07-21 0 3.000 3.000 3.020 2.930 3.030 6,396,025 19,068,657 2.9813 2.032 2.032 2.046 1.985 2.052 9,443,162 2.0193 1.01%
2010-07-20 0 2.970 2.970 2.980 2.790 3.140 16,628,813 49,855,514 2.9981 2.012 2.012 2.018 1.890 2.127 24,550,963 2.0307 5.69%
2010-07-19 0 2.810 2.800 2.810 2.680 2.850 4,924,375 13,694,971 2.7811 1.903 1.896 1.903 1.815 1.930 7,270,401 1.8837 4.46%
2010-07-16 0 2.690 2.690 2.700 2.680 2.710 1,620,000 4,357,995 2.6901 1.822 1.822 1.829 1.815 1.836 2,391,786 1.8221 -0.74%
2010-07-15 0 2.710 2.720 2.730 2.700 2.760 5,775,004 15,665,143 2.7126 1.836 1.842 1.849 1.829 1.869 8,526,279 1.8373 -1.81%
2010-07-14 0 2.760 2.760 2.770 2.760 2.830 3,222,200 8,998,794 2.7927 1.869 1.869 1.876 1.869 1.917 4,757,292 1.8916 0.36%
2010-07-13 0 2.750 2.740 2.750 2.740 2.840 3,831,500 10,590,523 2.7641 1.863 1.856 1.863 1.856 1.924 5,656,869 1.8722 -2.83%
2010-07-12 0 2.830 2.830 2.840 2.810 2.940 5,028,150 14,477,511 2.8793 1.917 1.917 1.924 1.903 1.991 7,423,616 1.9502 -2.75%
2010-07-09 0 2.910 2.890 2.920 2.710 2.960 9,088,900 26,237,061 2.8867 1.971 1.957 1.978 1.836 2.005 13,418,952 1.9552 5.05%
2010-07-08 0 2.770 2.750 2.780 2.750 2.850 2,562,700 7,156,115 2.7924 1.876 1.863 1.883 1.863 1.930 3,783,599 1.8914 0.73%
2010-07-07 0 2.750 2.740 2.760 2.720 2.830 3,801,000 10,571,470 2.7812 1.863 1.856 1.869 1.842 1.917 5,611,838 1.8838 -2.83%
2010-07-06 0 2.830 2.820 2.830 2.720 2.860 6,075,025 16,961,902 2.7921 1.917 1.910 1.917 1.842 1.937 8,969,234 1.8911 2.17%
2010-07-05 0 2.770 2.770 2.780 2.700 2.960 7,750,750 21,718,900 2.8022 1.876 1.876 1.883 1.829 2.005 11,443,293 1.8980 -6.42%
2010-07-02 0 2.960 2.960 2.970 2.920 3.120 9,788,034 29,338,336 2.9974 2.005 2.005 2.012 1.978 2.113 14,451,161 2.0302 -2.95%
2010-06-30 0 3.050 3.040 3.060 3.040 3.250 10,810,801 34,011,243 3.1460 2.066 2.059 2.073 2.059 2.201 15,961,186 2.1309 -2.56%
2010-06-29 0 3.130 3.120 3.140 3.090 3.450 21,439,502 69,513,817 3.2423 2.120 2.113 2.127 2.093 2.337 31,653,517 2.1961 -6.01%
2010-06-28 0 3.330 3.330 3.340 2.850 3.360 67,672,755 207,402,870 3.0648 2.255 2.255 2.262 1.930 2.276 99,912,801 2.0758 17.25%
2010-06-25 0 2.840 2.830 2.840 2.620 3.150 146,053,330 419,749,475 2.8739 1.924 1.917 1.924 1.775 2.134 215,634,745 1.9466 -42.63%
2010-06-24 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2010-06-23 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2010-06-22 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2010-06-21 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2010-06-18 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2010-06-17 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2010-06-15 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2010-06-14 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2010-06-11 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2010-06-10 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2010-06-09 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2010-06-08 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2010-06-07 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2010-06-04 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2010-06-03 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2010-06-02 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2010-06-01 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2010-05-31 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2010-05-28 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2010-05-27 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2010-05-26 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2010-05-25 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2010-05-24 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2010-05-20 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2010-05-19 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2010-05-18 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2010-05-17 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2010-05-14 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2010-05-13 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2010-05-12 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2010-05-11 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2010-05-10 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2010-05-07 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2010-05-06 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2010-05-05 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2010-05-04 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2010-05-03 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2010-04-30 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2010-04-29 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2010-04-28 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2010-04-27 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2010-04-26 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2010-04-23 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2010-04-22 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2010-04-21 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2010-04-20 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2010-04-19 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2010-04-16 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2010-04-15 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2010-04-14 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2010-04-13 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2010-04-12 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2010-04-09 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2010-04-08 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2010-04-07 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2010-04-01 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2010-03-31 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2010-03-30 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2010-03-29 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2010-03-26 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2010-03-25 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2010-03-24 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2010-03-23 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2010-03-22 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2010-03-19 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2010-03-18 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2010-03-17 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2010-03-16 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2010-03-15 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2010-03-12 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2010-03-11 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2010-03-10 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2010-03-09 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2010-03-08 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2010-03-05 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2010-03-04 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2010-03-03 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2010-03-02 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2010-03-01 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2010-02-26 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2010-02-25 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2010-02-24 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2010-02-23 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2010-02-22 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2010-02-19 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2010-02-18 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2010-02-17 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2010-02-12 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2010-02-11 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2010-02-10 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2010-02-09 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2010-02-08 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2010-02-05 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2010-02-04 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2010-02-03 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2010-02-02 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2010-02-01 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2010-01-29 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2010-01-28 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2010-01-27 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2010-01-26 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2010-01-25 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2010-01-22 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2010-01-21 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2010-01-20 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2010-01-19 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2010-01-18 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2010-01-15 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2010-01-14 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2010-01-13 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2010-01-12 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2010-01-11 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2010-01-08 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2010-01-07 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2010-01-06 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2010-01-05 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2010-01-04 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-12-31 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-12-30 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-12-29 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-12-28 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-12-24 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-12-23 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-12-22 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-12-21 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-12-18 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-12-17 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-12-16 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-12-15 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-12-14 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-12-11 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-12-10 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-12-09 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-12-08 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-12-07 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-12-04 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-12-03 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-12-02 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-12-01 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-11-30 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-11-27 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-11-26 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-11-25 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-11-24 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-11-23 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-11-20 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-11-19 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-11-18 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-11-17 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-11-16 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-11-13 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-11-12 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-11-11 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-11-10 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-11-09 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-11-06 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-11-05 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-11-04 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-11-03 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-11-02 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-10-30 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-10-29 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-10-28 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-10-27 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-10-23 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-10-22 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-10-21 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-10-20 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-10-19 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-10-16 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-10-15 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-10-14 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-10-13 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-10-12 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-10-09 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-10-08 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-10-07 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-10-06 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-10-05 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-10-02 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-09-30 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-09-29 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-09-28 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-09-25 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-09-24 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-09-23 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-09-22 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-09-21 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-09-18 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-09-17 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-09-16 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-09-15 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-09-14 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-09-11 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-09-10 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-09-09 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-09-08 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-09-07 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-09-04 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-09-03 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-09-02 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-09-01 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-08-31 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-08-28 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-08-27 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-08-26 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-08-25 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-08-24 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-08-21 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-08-20 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-08-19 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-08-18 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-08-17 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-08-14 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-08-13 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-08-12 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-08-11 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-08-10 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-08-07 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-08-06 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-08-05 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-08-04 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-08-03 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-07-31 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-07-30 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-07-29 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-07-28 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-07-27 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-07-24 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-07-23 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-07-22 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-07-21 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-07-20 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-07-17 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-07-16 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-07-15 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-07-14 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-07-13 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-07-10 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-07-09 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-07-08 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-07-07 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-07-06 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-07-03 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-07-02 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-06-30 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-06-29 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-06-26 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-06-25 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-06-24 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-06-23 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-06-22 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-06-19 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-06-18 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-06-17 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-06-16 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-06-15 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-06-12 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-06-11 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-06-10 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-06-09 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-06-08 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-06-05 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-06-04 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-06-03 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-06-02 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-06-01 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-05-29 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-05-27 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-05-26 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-05-25 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-05-22 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-05-21 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-05-20 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-05-19 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-05-18 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-05-15 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-05-14 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-05-13 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-05-12 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-05-11 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-05-08 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-05-07 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-05-06 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-05-05 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-05-04 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-04-30 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-04-29 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-04-28 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-04-27 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-04-24 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-04-23 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-04-22 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-04-21 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-04-20 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-04-17 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-04-16 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-04-15 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-04-14 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-04-09 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-04-08 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-04-07 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-04-06 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-04-03 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-04-02 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-04-01 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-03-31 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-03-30 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-03-27 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-03-26 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-03-25 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-03-24 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-03-23 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-03-20 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-03-19 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-03-18 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-03-17 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-03-16 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-03-13 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-03-12 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-03-11 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-03-10 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-03-09 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-03-06 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-03-05 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-03-04 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-03-03 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-03-02 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-02-27 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-02-26 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-02-25 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-02-24 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-02-23 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-02-20 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-02-19 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-02-18 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-02-17 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-02-16 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-02-13 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-02-12 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-02-11 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-02-10 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-02-09 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-02-06 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-02-05 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-02-04 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-02-03 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-02-02 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-01-30 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-01-29 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-01-23 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-01-22 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-01-21 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-01-20 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-01-19 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-01-16 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-01-15 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-01-14 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-01-13 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-01-12 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-01-09 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-01-08 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-01-07 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-01-06 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-01-05 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2009-01-02 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-12-31 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-12-30 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-12-29 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-12-24 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-12-23 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-12-22 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-12-19 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-12-18 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-12-17 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-12-16 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-12-15 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-12-12 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-12-11 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-12-10 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-12-09 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-12-08 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-12-05 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-12-04 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-12-03 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-12-02 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-12-01 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-11-28 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-11-27 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-11-26 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-11-25 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-11-24 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-11-21 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-11-20 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-11-19 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-11-18 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-11-17 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-11-14 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-11-13 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-11-12 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-11-11 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-11-10 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-11-07 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-11-06 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-11-05 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-11-04 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-11-03 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-10-31 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-10-30 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-10-29 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-10-28 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-10-27 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-10-24 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-10-23 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-10-22 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-10-21 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-10-20 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-10-17 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-10-16 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-10-15 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-10-14 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-10-13 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-10-10 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-10-09 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-10-08 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-10-06 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-10-03 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-10-02 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-09-30 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-09-29 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-09-26 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-09-25 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-09-24 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-09-23 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-09-22 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-09-19 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-09-18 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-09-17 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-09-16 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-09-12 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-09-11 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-09-10 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-09-09 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-09-08 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-09-05 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-09-04 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-09-03 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-09-02 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-09-01 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-08-29 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-08-28 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-08-27 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-08-26 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-08-25 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-08-21 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-08-20 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-08-19 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-08-18 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-08-15 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-08-14 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-08-13 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-08-12 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-08-11 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-08-08 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-08-07 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-08-05 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-08-04 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-08-01 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-07-31 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-07-30 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-07-29 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-07-28 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-07-25 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-07-24 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-07-23 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-07-22 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-07-21 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-07-18 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-07-17 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-07-16 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-07-15 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-07-14 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-07-11 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-07-10 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-07-09 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-07-08 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-07-07 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-07-04 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-07-03 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-07-02 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-06-30 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-06-27 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-06-26 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-06-25 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-06-24 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-06-23 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-06-20 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-06-19 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-06-18 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-06-17 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-06-16 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-06-13 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-06-12 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-06-11 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-06-10 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-06-06 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-06-05 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-06-04 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-06-03 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-06-02 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-05-30 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-05-29 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-05-28 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-05-27 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-05-26 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-05-23 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-05-22 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-05-21 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-05-20 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-05-19 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-05-16 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-05-15 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-05-14 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-05-13 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-05-09 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-05-08 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-05-07 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-05-06 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-05-05 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-05-02 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-04-30 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-04-29 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-04-28 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-04-25 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-04-24 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-04-23 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-04-22 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-04-21 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-04-18 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-04-17 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-04-16 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-04-15 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-04-14 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-04-11 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-04-10 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-04-09 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-04-08 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-04-07 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-04-03 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-04-02 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-04-01 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-03-31 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-03-28 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-03-27 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-03-26 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-03-25 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-03-20 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-03-19 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-03-18 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-03-17 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-03-14 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-03-13 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-03-12 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-03-11 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-03-10 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-03-07 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-03-06 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-03-05 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-03-04 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-03-03 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-02-29 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-02-28 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-02-27 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-02-26 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-02-25 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-02-22 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-02-21 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-02-20 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-02-19 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-02-18 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-02-15 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-02-14 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-02-13 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-02-12 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-02-11 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-02-06 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-02-05 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-02-04 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-02-01 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-01-31 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-01-30 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-01-29 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-01-28 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-01-25 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-01-24 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-01-23 1 - - - - - 0 0 - 3.353 - - - - 0 - 0.00%
2008-01-22 1 5.100 5.090 5.200 5.100 5.190 720,000 3,708,355 5.1505 3.353 3.346 3.418 3.353 3.412 1,095,229 3.3859 -10.21%
2008-01-21 0 5.680 5.620 5.680 5.100 5.700 22,733,500 121,650,205 5.3511 3.734 3.695 3.734 3.353 3.747 34,581,080 3.5178 0.00%
2008-01-18 0 5.680 5.660 5.680 5.260 5.910 9,454,500 52,383,770 5.5406 3.734 3.721 3.734 3.458 3.885 14,381,720 3.6424 -5.33%
2008-01-17 0 6.000 5.930 6.000 5.710 6.000 3,957,000 23,202,745 5.8637 3.944 3.898 3.944 3.754 3.944 6,019,193 3.8548 0.00%
2008-01-16 0 6.000 5.990 6.000 5.750 6.000 7,767,500 46,165,575 5.9434 3.944 3.938 3.944 3.780 3.944 11,815,538 3.9072 -0.83%
2008-01-15 0 6.050 6.070 6.080 5.890 6.200 3,217,500 19,346,460 6.0129 3.977 3.990 3.997 3.872 4.076 4,894,303 3.9529 -2.26%
2008-01-14 0 6.190 6.130 6.200 5.980 6.260 3,870,000 23,499,390 6.0722 4.069 4.030 4.076 3.931 4.115 5,886,853 3.9918 -0.64%
2008-01-11 0 6.230 6.200 6.230 6.100 6.450 6,583,000 41,366,860 6.2839 4.096 4.076 4.096 4.010 4.240 10,013,735 4.1310 -3.71%
2008-01-10 0 6.470 6.420 6.470 6.420 6.620 1,953,000 12,699,390 6.5025 4.253 4.220 4.253 4.220 4.352 2,970,807 4.2747 -0.46%
2008-01-09 0 6.500 6.500 6.530 6.360 6.530 1,734,500 11,188,025 6.4503 4.273 4.273 4.293 4.181 4.293 2,638,436 4.2404 -1.52%
2008-01-08 0 6.600 6.460 6.600 6.400 6.680 7,187,000 47,089,030 6.5520 4.339 4.247 4.339 4.207 4.391 10,932,510 4.3072 0.00%
2008-01-07 0 6.600 6.530 6.600 6.500 6.720 4,063,000 26,801,480 6.5965 4.339 4.293 4.339 4.273 4.418 6,180,435 4.3365 -4.21%
2008-01-04 0 6.890 6.850 6.890 6.760 6.900 1,004,750 6,883,683 6.8511 4.529 4.503 4.529 4.444 4.536 1,528,376 4.5039 0.73%
2008-01-03 0 6.840 6.810 6.830 6.830 7.030 1,717,000 11,831,520 6.8908 4.497 4.477 4.490 4.490 4.622 2,611,816 4.5300 -1.58%
2008-01-02 0 6.950 6.860 6.950 6.800 7.110 2,417,000 16,859,680 6.9755 4.569 4.510 4.569 4.470 4.674 3,676,621 4.5856 1.16%
2007-12-31 0 6.870 6.870 6.900 6.690 6.900 2,534,500 17,189,990 6.7824 4.516 4.516 4.536 4.398 4.536 3,855,357 4.4587 1.78%
2007-12-28 0 6.750 6.660 6.750 6.460 6.830 2,919,000 19,382,760 6.6402 4.437 4.378 4.437 4.247 4.490 4,440,239 4.3653 1.81%
2007-12-27 0 6.630 6.560 6.640 6.480 6.670 2,617,250 17,189,615 6.5678 4.359 4.313 4.365 4.260 4.385 3,981,232 4.3177 1.07%
2007-12-24 0 6.560 6.500 6.560 6.480 6.650 1,709,250 11,179,205 6.5404 4.313 4.273 4.313 4.260 4.372 2,600,027 4.2996 0.92%
2007-12-21 0 6.500 6.500 6.520 6.390 6.550 1,541,222 10,003,745 6.4908 4.273 4.273 4.286 4.201 4.306 2,344,431 4.2670 0.78%
2007-12-20 0 6.450 6.370 6.450 6.300 6.500 2,663,500 17,025,570 6.3922 4.240 4.188 4.240 4.142 4.273 4,051,585 4.2022 0.78%
2007-12-19 0 6.400 6.340 6.420 6.160 6.510 5,589,043 35,596,681 6.3690 4.207 4.168 4.220 4.050 4.280 8,501,777 4.1870 1.59%
2007-12-18 0 6.300 6.290 6.300 5.990 6.390 16,223,500 101,979,170 6.2859 4.142 4.135 4.142 3.938 4.201 24,678,389 4.1323 -1.56%
2007-12-17 0 6.400 6.310 6.410 6.270 6.570 14,898,000 95,480,055 6.4089 4.207 4.148 4.214 4.122 4.319 22,662,104 4.2132 -1.39%
2007-12-14 0 6.490 6.460 6.560 6.250 6.800 28,780,000 185,097,975 6.4315 4.267 4.247 4.313 4.109 4.470 43,778,718 4.2280 2.85%
2007-12-13 0 6.310 6.280 6.300 6.250 6.830 23,712,000 153,597,788 6.4776 4.148 4.128 4.142 4.109 4.490 36,069,526 4.2584 -5.82%
2007-12-12 0 6.700 6.680 6.700 6.630 7.060 24,058,500 166,057,720 6.9022 4.405 4.391 4.405 4.359 4.641 36,596,605 4.5375 -5.63%
2007-12-11 0 7.100 7.020 7.120 6.970 7.490 19,725,800 141,885,218 7.1929 4.668 4.615 4.681 4.582 4.924 30,005,915 4.7286 -2.74%
2007-12-10 0 7.300 7.270 7.300 7.180 7.610 12,503,500 92,627,195 7.4081 4.799 4.779 4.799 4.720 5.003 19,019,708 4.8701 0.69%
2007-12-07 0 7.250 7.240 7.270 7.210 7.400 3,783,000 27,502,825 7.2701 4.766 4.760 4.779 4.740 4.865 5,754,513 4.7793 -0.96%
2007-12-06 0 7.320 7.290 7.330 7.160 7.420 4,981,750 36,104,323 7.2473 4.812 4.792 4.819 4.707 4.878 7,577,993 4.7644 -0.95%
2007-12-05 0 7.390 7.300 7.380 7.120 7.540 3,526,000 25,738,645 7.2997 4.858 4.799 4.852 4.681 4.957 5,363,578 4.7988 0.14%
2007-12-04 0 7.380 7.340 7.380 7.200 7.440 1,328,500 9,695,405 7.2980 4.852 4.825 4.852 4.733 4.891 2,020,849 4.7977 -0.40%
2007-12-03 0 7.410 7.370 7.400 7.300 7.650 5,657,000 42,101,390 7.4424 4.871 4.845 4.865 4.799 5.029 8,605,150 4.8926 1.37%
2007-11-30 0 7.310 7.300 7.350 6.850 7.350 4,478,500 31,355,945 7.0014 4.806 4.799 4.832 4.503 4.832 6,812,474 4.6027 5.33%
2007-11-29 0 6.940 6.950 6.960 6.900 7.100 7,627,000 53,210,510 6.9766 4.562 4.569 4.575 4.536 4.668 11,601,817 4.5864 0.73%
2007-11-28 0 6.890 6.880 6.890 6.750 6.930 5,135,000 34,979,825 6.8120 4.529 4.523 4.529 4.437 4.556 7,811,109 4.4782 2.53%
2007-11-27 0 6.720 6.720 6.750 6.590 6.780 3,332,750 22,183,988 6.6564 4.418 4.418 4.437 4.332 4.457 5,069,615 4.3759 0.00%
2007-11-26 0 6.720 6.740 6.750 6.600 6.800 6,082,000 40,866,930 6.7193 4.418 4.431 4.437 4.339 4.470 9,251,639 4.4173 1.51%
2007-11-23 0 6.620 6.700 6.720 6.300 7.050 9,180,500 60,582,465 6.5990 4.352 4.405 4.418 4.142 4.635 13,964,924 4.3382 -4.06%
2007-11-22 0 6.900 7.020 7.060 6.570 7.130 11,847,500 82,002,295 6.9215 4.536 4.615 4.641 4.319 4.687 18,021,833 4.5502 -4.30%
2007-11-21 0 7.210 7.230 7.240 7.130 7.650 7,218,000 52,870,485 7.3248 4.740 4.753 4.760 4.687 5.029 10,979,666 4.8153 -7.45%
2007-11-20 0 7.790 7.750 7.800 7.300 7.800 11,774,150 88,333,502 7.5023 5.121 5.095 5.128 4.799 5.128 17,910,257 4.9320 -0.26%
2007-11-19 0 7.810 7.780 7.810 7.700 8.000 5,464,000 42,698,335 7.8145 5.134 5.115 5.134 5.062 5.259 8,311,568 5.1372 0.90%
2007-11-16 0 7.740 7.720 7.740 7.710 8.180 5,098,875 40,271,786 7.8982 5.088 5.075 5.088 5.069 5.378 7,756,157 5.1922 -5.38%
2007-11-15 0 8.180 8.180 8.250 8.000 8.460 3,799,000 31,062,955 8.1766 5.378 5.378 5.424 5.259 5.562 5,778,852 5.3753 2.89%
2007-11-14 0 7.950 7.970 8.000 7.900 8.300 5,328,500 42,748,340 8.0226 5.226 5.239 5.259 5.193 5.456 8,105,452 5.2740 0.00%
2007-11-13 0 7.950 7.850 7.920 7.750 8.600 3,877,500 30,850,780 7.9564 5.226 5.161 5.207 5.095 5.654 5,898,262 5.2305 -3.64%
2007-11-12 0 8.250 8.130 8.290 8.100 8.600 2,206,500 18,408,535 8.3429 5.424 5.345 5.450 5.325 5.654 3,356,419 5.4846 -6.67%
2007-11-09 0 8.840 8.680 8.840 8.430 8.900 2,807,200 24,235,395 8.6333 5.811 5.706 5.811 5.542 5.851 4,270,174 5.6755 0.91%
2007-11-08 0 8.760 8.720 8.760 8.720 9.000 5,091,500 45,007,165 8.8397 5.759 5.733 5.759 5.733 5.917 7,744,939 5.8112 -3.20%
2007-11-07 0 9.050 9.030 9.040 9.020 9.640 10,106,000 94,502,340 9.3511 5.949 5.936 5.943 5.930 6.337 15,372,749 6.1474 -1.42%
2007-11-06 0 9.180 9.120 9.200 8.700 9.180 5,822,000 51,577,155 8.8590 6.035 5.995 6.048 5.719 6.035 8,856,140 5.8239 3.61%
2007-11-05 0 8.860 8.850 8.860 8.700 9.100 8,967,500 80,044,025 8.9260 5.825 5.818 5.825 5.719 5.982 13,640,919 5.8679 -2.32%
2007-11-02 0 9.070 9.060 9.070 8.970 9.280 7,019,950 63,530,685 9.0500 5.963 5.956 5.963 5.897 6.101 10,678,402 5.9495 -2.26%
2007-11-01 0 9.280 9.280 9.290 9.120 9.470 8,565,550 79,424,259 9.2725 6.101 6.101 6.107 5.995 6.226 13,029,493 6.0957 -0.64%
2007-10-31 0 9.340 9.330 9.400 9.310 9.500 6,552,000 61,741,725 9.4233 6.140 6.134 6.180 6.120 6.245 9,966,580 6.1949 -1.89%
2007-10-30 0 9.520 9.500 9.520 9.500 9.970 10,655,375 102,700,754 9.6384 6.258 6.245 6.258 6.245 6.554 16,208,432 6.3363 -4.80%
2007-10-29 0 10.00 9.980 10.00 9.470 10.20 10,329,950 101,833,128 9.8580 6.574 6.561 6.574 6.226 6.705 15,713,411 6.4807 0.81%
2007-10-26 0 2.480 2.490 2.500 2.470 2.620 109,006,000 276,048,280 2.5324 6.521 6.548 6.574 6.495 6.890 41,453,639 6.6592 -1.20%
2007-10-25 0 2.510 2.500 2.520 2.220 2.570 176,958,000 417,013,050 2.3566 6.600 6.574 6.627 5.838 6.758 67,294,948 6.1968 12.56%
2007-10-24 0 2.230 2.220 2.240 2.200 2.350 102,417,000 232,864,306 2.2737 5.864 5.838 5.890 5.785 6.180 38,947,924 5.9789 3.24%
2007-10-23 1 - - - - - 0 0 - 5.680 - - - - 0 - 0.00%
2007-10-22 1 - - - - - 0 0 - 5.680 - - - - 0 - 0.00%
2007-10-18 0 2.160 2.150 2.160 2.150 2.290 62,916,000 138,542,700 2.2020 5.680 5.654 5.680 5.654 6.022 23,926,180 5.7904 -4.42%
2007-10-17 0 2.260 2.250 2.260 2.220 2.320 98,683,000 223,106,650 2.2608 5.943 5.917 5.943 5.838 6.101 37,527,930 5.9451 0.00%
2007-10-16 0 2.260 2.240 2.260 2.200 2.290 79,980,700 179,626,911 2.2459 5.943 5.890 5.943 5.785 6.022 30,415,675 5.9057 -0.44%
2007-10-15 0 2.270 2.260 2.270 2.200 2.440 121,339,800 273,018,704 2.2500 5.969 5.943 5.969 5.785 6.416 46,144,032 5.9167 -2.58%
2007-10-12 0 2.330 2.310 2.350 2.230 2.470 113,849,000 264,412,200 2.3225 6.127 6.074 6.180 5.864 6.495 43,295,373 6.1072 -4.90%
2007-10-11 0 2.450 2.430 2.450 2.390 2.570 139,520,000 344,926,200 2.4722 6.442 6.390 6.442 6.285 6.758 53,057,738 6.5010 -0.73%
2007-10-10 0 2.480 2.490 2.500 2.480 2.670 181,705,000 470,058,798 2.5869 6.490 6.516 6.542 6.490 6.987 69,436,155 6.7697 -1.59%
2007-10-09 0 2.520 2.520 2.530 2.280 2.550 202,607,000 488,997,890 2.4135 6.594 6.594 6.621 5.966 6.673 77,423,577 6.3159 7.23%
2007-10-08 0 2.350 2.350 2.360 2.250 2.480 271,692,000 640,146,780 2.3561 6.150 6.150 6.176 5.888 6.490 103,823,493 6.1657 12.44%
2007-10-05 0 2.090 2.090 2.100 2.030 2.120 43,150,000 90,247,100 2.0915 5.469 5.469 5.495 5.312 5.548 16,489,200 5.4731 2.45%
2007-10-04 0 2.040 2.040 2.050 1.940 2.080 56,159,694 114,622,731 2.0410 5.338 5.338 5.365 5.077 5.443 21,460,682 5.3411 3.55%
2007-10-03 0 1.970 1.970 1.990 1.950 2.150 62,961,000 128,587,170 2.0423 5.155 5.155 5.208 5.103 5.626 24,059,711 5.3445 -5.74%
2007-10-02 0 2.090 2.080 2.090 1.960 2.110 93,118,000 190,093,040 2.0414 5.469 5.443 5.469 5.129 5.522 35,583,808 5.3421 5.03%
2007-09-28 0 1.990 1.990 2.000 1.920 2.010 70,243,000 138,362,280 1.9698 5.208 5.208 5.234 5.024 5.260 26,842,431 5.1546 -0.50%
2007-09-27 0 2.000 2.000 2.010 1.910 2.040 73,040,000 145,067,920 1.9861 5.234 5.234 5.260 4.998 5.338 27,911,267 5.1975 3.09%
2007-09-25 0 1.940 1.930 1.940 1.890 2.000 52,900,000 103,009,700 1.9473 5.077 5.051 5.077 4.946 5.234 20,215,033 5.0957 -3.00%
2007-09-24 0 2.000 2.000 2.010 1.980 2.050 43,777,900 88,182,990 2.0143 5.234 5.234 5.260 5.181 5.365 16,729,144 5.2712 -0.50%
2007-09-21 0 2.010 2.000 2.010 1.940 2.070 68,202,000 135,893,850 1.9925 5.260 5.234 5.260 5.077 5.417 26,062,490 5.2142 -2.43%
2007-09-20 0 2.060 2.060 2.070 1.970 2.110 60,884,736 124,673,563 2.0477 5.391 5.391 5.417 5.155 5.522 23,266,294 5.3585 1.48%
2007-09-19 0 2.030 2.010 2.030 1.980 2.100 65,413,294 131,974,758 2.0176 5.312 5.260 5.312 5.181 5.495 24,996,823 5.2797 0.50%
2007-09-18 0 2.020 2.010 2.020 1.990 2.100 75,742,144 152,960,781 2.0195 5.286 5.260 5.286 5.208 5.495 28,943,856 5.2847 -2.88%
2007-09-17 0 2.080 2.070 2.080 2.070 2.190 36,566,000 77,193,720 2.1111 5.443 5.417 5.443 5.417 5.731 13,973,212 5.5244 -3.70%
2007-09-14 0 2.160 2.150 2.160 2.130 2.250 62,203,600 134,909,870 2.1688 5.652 5.626 5.652 5.574 5.888 23,770,281 5.6756 -1.82%
2007-09-13 0 2.200 2.200 2.210 2.150 2.220 36,450,000 79,433,900 2.1793 5.757 5.757 5.783 5.626 5.809 13,928,884 5.7028 -0.90%
2007-09-12 0 2.220 2.220 2.230 2.180 2.280 42,533,000 94,434,560 2.2203 5.809 5.809 5.836 5.705 5.966 16,253,422 5.8101 -0.45%
2007-09-11 0 2.230 2.220 2.240 2.150 2.310 66,280,000 147,828,450 2.2304 5.836 5.809 5.862 5.626 6.045 25,328,023 5.8366 -2.19%
2007-09-10 0 2.280 2.270 2.280 2.080 2.350 82,874,500 185,682,365 2.2405 5.966 5.940 5.966 5.443 6.150 31,669,391 5.8631 5.56%
2007-09-07 0 2.160 2.160 2.170 2.100 2.310 144,895,000 318,812,300 2.2003 5.652 5.652 5.679 5.495 6.045 55,369,702 5.7579 -5.26%
2007-09-06 0 2.280 2.270 2.290 2.180 2.290 76,940,000 172,793,900 2.2458 5.966 5.940 5.993 5.705 5.993 29,401,600 5.8770 3.17%
2007-09-05 0 2.210 2.200 2.210 2.160 2.350 73,458,000 165,598,500 2.2543 5.783 5.757 5.783 5.652 6.150 28,071,000 5.8993 -0.90%
2007-09-04 0 2.230 2.220 2.230 2.130 2.320 196,242,500 444,355,869 2.2643 5.836 5.809 5.836 5.574 6.071 74,991,468 5.9254 4.21%
2007-09-03 0 2.140 2.130 2.140 1.940 2.150 134,407,000 276,737,380 2.0590 5.600 5.574 5.600 5.077 5.626 51,361,852 5.3880 9.18%
2007-08-31 0 1.960 1.950 1.960 1.870 2.020 90,051,600 175,365,326 1.9474 5.129 5.103 5.129 4.894 5.286 34,412,024 5.0960 -1.51%
2007-08-30 0 1.990 1.990 2.000 1.960 2.200 158,647,000 333,675,700 2.1033 5.208 5.208 5.234 5.129 5.757 60,624,846 5.5039 -0.50%
2007-08-29 0 2.000 1.990 2.000 1.820 2.060 180,988,800 357,299,920 1.9742 5.234 5.208 5.234 4.763 5.391 69,162,469 5.1661 7.53%
2007-08-28 0 1.860 1.850 1.860 1.830 2.070 73,698,000 141,452,800 1.9194 4.867 4.841 4.867 4.789 5.417 28,162,713 5.0227 -7.00%
2007-08-27 0 2.000 1.990 2.000 1.870 2.000 85,672,000 166,450,000 1.9429 5.234 5.208 5.234 4.894 5.234 32,738,418 5.0842 9.89%
2007-08-24 0 1.820 1.820 1.830 1.750 1.830 27,904,000 50,243,380 1.8006 4.763 4.763 4.789 4.580 4.789 10,663,143 4.7119 0.55%
2007-08-23 0 1.810 1.800 1.810 1.780 1.900 32,827,500 59,569,100 1.8146 4.737 4.710 4.737 4.658 4.972 12,544,594 4.7486 -0.55%
2007-08-22 0 1.820 1.810 1.820 1.680 1.830 57,064,000 100,802,380 1.7665 4.763 4.737 4.763 4.396 4.789 21,806,251 4.6226 8.33%
2007-08-21 0 1.680 1.660 1.670 1.580 1.710 55,465,000 91,115,250 1.6428 4.396 4.344 4.370 4.135 4.475 21,195,214 4.2989 4.35%
2007-08-20 0 1.610 1.600 1.610 1.570 1.640 48,220,000 77,039,850 1.5977 4.213 4.187 4.213 4.108 4.292 18,426,633 4.1809 7.33%
2007-08-17 0 1.500 1.500 1.510 1.250 1.540 68,610,000 96,998,200 1.4138 3.925 3.925 3.951 3.271 4.030 26,218,401 3.6996 -4.46%
2007-08-16 0 1.570 1.550 1.580 1.490 1.600 57,135,000 87,616,800 1.5335 4.108 4.056 4.135 3.899 4.187 21,833,382 4.0130 -2.48%
2007-08-15 0 1.610 1.610 1.620 1.600 1.720 36,344,000 59,993,700 1.6507 4.213 4.213 4.239 4.187 4.501 13,888,377 4.3197 -7.47%
2007-08-14 0 1.740 1.740 1.750 1.710 1.800 37,467,500 65,333,300 1.7437 4.553 4.553 4.580 4.475 4.710 14,317,708 4.5631 -2.25%
2007-08-13 0 1.780 1.780 1.790 1.780 1.830 19,743,000 35,607,030 1.8035 4.658 4.658 4.684 4.658 4.789 7,544,526 4.7196 -0.56%
2007-08-10 0 1.790 1.780 1.790 1.720 1.820 45,520,000 81,455,800 1.7895 4.684 4.658 4.684 4.501 4.763 17,394,864 4.6828 -4.79%
2007-08-09 0 1.880 1.850 1.880 1.840 1.980 43,400,000 82,698,600 1.9055 4.920 4.841 4.920 4.815 5.181 16,584,734 4.9864 -0.53%
2007-08-08 0 1.890 1.890 1.900 1.680 1.900 80,565,000 145,209,900 1.8024 4.946 4.946 4.972 4.396 4.972 30,786,846 4.7166 13.17%
2007-08-07 0 1.670 1.660 1.670 1.630 1.800 66,169,000 114,568,660 1.7315 4.370 4.344 4.370 4.265 4.710 25,285,606 4.5310 -2.91%
2007-08-06 0 1.720 1.720 1.730 1.670 1.820 47,305,000 81,962,650 1.7326 4.501 4.501 4.527 4.370 4.763 18,076,978 4.5341 -6.01%
2007-08-03 0 1.830 1.890 1.900 1.780 1.920 52,055,000 95,707,300 1.8386 4.789 4.946 4.972 4.658 5.024 19,892,128 4.8113 -2.14%
2007-08-02 0 1.870 1.870 1.880 1.780 2.070 125,110,000 236,851,400 1.8931 4.894 4.894 4.920 4.658 5.417 47,809,127 4.9541 -5.56%
2007-08-01 0 1.980 1.970 1.980 1.870 2.130 106,975,000 211,916,100 1.9810 5.181 5.155 5.181 4.894 5.574 40,879,077 5.1840 -7.04%
2007-07-31 0 2.130 2.120 2.130 1.880 2.150 160,454,307 322,851,215 2.0121 5.574 5.548 5.574 4.920 5.626 61,315,485 5.2654 13.90%
2007-07-30 0 1.870 1.870 1.890 1.820 1.970 74,511,000 141,322,220 1.8967 4.894 4.894 4.946 4.763 5.155 28,473,390 4.9633 1.08%
2007-07-27 0 1.850 1.840 1.850 1.810 1.960 147,386,000 277,120,700 1.8802 4.841 4.815 4.841 4.737 5.129 56,321,605 4.9203 -7.50%
2007-07-26 0 2.000 2.000 2.010 1.850 2.200 170,136,752 342,065,260 2.0105 5.234 5.234 5.260 4.841 5.757 65,015,503 5.2613 4.17%
2007-07-25 0 1.920 1.910 1.920 1.650 1.990 168,084,500 315,569,340 1.8774 5.024 4.998 5.024 4.318 5.208 64,231,262 4.9130 11.63%
2007-07-24 0 1.720 1.720 1.730 1.680 1.730 61,593,000 105,062,720 1.7058 4.501 4.501 4.527 4.396 4.527 23,536,948 4.4637 2.38%
2007-07-23 0 1.680 1.680 1.690 1.610 1.780 149,713,200 254,888,898 1.7025 4.396 4.396 4.423 4.213 4.658 57,210,913 4.4552 3.07%
2007-07-20 0 1.630 1.620 1.630 1.480 1.710 267,029,200 432,899,720 1.6212 4.265 4.239 4.265 3.873 4.475 102,041,666 4.2424 10.88%
2007-07-19 0 1.470 1.460 1.470 1.350 1.480 95,376,200 137,708,280 1.4438 3.847 3.821 3.847 3.533 3.873 36,446,750 3.7783 7.30%
2007-07-18 1 - - - - - 0 0 - 3.585 - - - - 0 - 0.00%
2007-07-17 1 - - - - - 0 0 - 3.585 - - - - 0 - 0.00%
2007-07-16 1 - - - - - 0 0 - 3.585 - - - - 0 - 0.00%
2007-07-13 1 - - - - - 0 0 - 3.585 - - - - 0 - 0.00%
2007-07-12 0 1.370 1.350 1.380 1.320 1.390 45,860,000 62,164,900 1.3555 3.585 3.533 3.611 3.454 3.637 17,524,791 3.5473 0.74%
2007-07-11 0 1.360 1.350 1.370 1.340 1.390 22,680,000 30,903,000 1.3626 3.559 3.533 3.585 3.507 3.637 8,666,861 3.5657 -2.16%
2007-07-10 0 1.390 1.370 1.390 1.350 1.450 28,779,000 40,427,810 1.4048 3.637 3.585 3.637 3.533 3.794 10,997,513 3.6761 -2.11%
2007-07-09 0 1.420 1.400 1.410 1.350 1.440 19,043,000 26,875,640 1.4113 3.716 3.664 3.690 3.533 3.768 7,277,030 3.6932 4.41%
2007-07-06 0 1.360 1.350 1.370 1.340 1.470 42,500,000 59,286,500 1.3950 3.559 3.533 3.585 3.507 3.847 16,240,811 3.6505 -4.23%
2007-07-05 0 1.420 1.420 1.440 1.420 1.500 15,152,000 22,238,100 1.4677 3.716 3.716 3.768 3.716 3.925 5,790,136 3.8407 -3.40%
2007-07-04 0 1.470 1.450 1.460 1.380 1.470 38,083,000 54,468,860 1.4303 3.847 3.794 3.821 3.611 3.847 14,552,913 3.7428 2.80%
2007-07-03 0 1.430 1.430 1.440 1.350 1.440 32,858,002 46,282,683 1.4086 3.742 3.742 3.768 3.533 3.768 12,556,250 3.6860 7.52%
2007-06-29 0 1.330 1.330 1.350 1.330 1.420 8,720,000 11,870,200 1.3613 3.480 3.480 3.533 3.480 3.716 3,332,232 3.5622 -4.32%
2007-06-28 0 1.390 1.390 1.410 1.390 1.470 10,602,000 15,030,260 1.4177 3.637 3.637 3.690 3.637 3.847 4,051,414 3.7099 -2.11%
2007-06-27 0 1.420 1.410 1.420 1.390 1.440 12,873,600 18,241,516 1.4170 3.716 3.690 3.716 3.637 3.768 4,919,475 3.7080 -1.39%
2007-06-26 0 1.440 1.420 1.430 1.430 1.490 13,153,340 19,158,715 1.4566 3.768 3.716 3.742 3.742 3.899 5,026,374 3.8116 -3.36%
2007-06-25 0 1.490 1.490 1.500 1.460 1.510 19,210,000 28,590,200 1.4883 3.899 3.899 3.925 3.821 3.951 7,340,847 3.8947 1.36%
2007-06-22 0 1.470 1.460 1.470 1.440 1.480 10,830,000 15,790,400 1.4580 3.847 3.821 3.847 3.768 3.873 4,138,541 3.8155 -0.68%
2007-06-21 0 1.480 1.470 1.480 1.400 1.500 17,480,000 25,645,130 1.4671 3.873 3.847 3.873 3.664 3.925 6,679,750 3.8392 -0.67%
2007-06-20 0 1.490 1.470 1.480 1.430 1.510 25,322,000 37,324,820 1.4740 3.899 3.847 3.873 3.742 3.951 9,676,466 3.8573 1.36%
2007-06-18 0 1.470 1.470 1.480 1.470 1.550 23,684,000 35,903,700 1.5159 3.847 3.847 3.873 3.847 4.056 9,050,526 3.9670 -2.65%
2007-06-15 0 1.510 1.500 1.510 1.480 1.560 31,184,568 47,622,180 1.5271 3.951 3.925 3.951 3.873 4.082 11,916,769 3.9962 1.34%
2007-06-14 0 1.490 1.480 1.490 1.480 1.530 13,628,400 20,488,764 1.5034 3.899 3.873 3.899 3.873 4.004 5,207,912 3.9342 -1.97%
2007-06-13 0 1.520 1.520 1.530 1.440 1.530 22,614,000 33,847,040 1.4967 3.978 3.978 4.004 3.768 4.004 8,641,640 3.9167 4.11%
2007-06-12 0 1.460 1.460 1.480 1.430 1.470 17,065,700 24,851,231 1.4562 3.821 3.821 3.873 3.742 3.847 6,521,431 3.8107 -0.68%
2007-06-11 0 1.470 1.450 1.470 1.440 1.500 18,625,000 27,344,920 1.4682 3.847 3.794 3.847 3.768 3.925 7,117,297 3.8420 0.00%
2007-06-08 0 1.470 1.470 1.480 1.440 1.480 6,886,000 10,045,360 1.4588 3.847 3.847 3.873 3.768 3.873 2,631,394 3.8175 -0.68%
2007-06-07 0 1.480 1.460 1.480 1.360 1.520 32,259,000 47,646,900 1.4770 3.873 3.821 3.873 3.559 3.978 12,327,349 3.8651 5.71%
2007-06-06 0 1.400 1.400 1.410 1.380 1.480 13,814,000 19,816,300 1.4345 3.664 3.664 3.690 3.611 3.873 5,278,837 3.7539 -1.41%
2007-06-05 0 1.420 1.410 1.430 1.350 1.470 26,525,000 37,219,230 1.4032 3.716 3.690 3.742 3.533 3.847 10,136,177 3.6719 -3.40%
2007-06-04 0 1.470 1.460 1.470 1.460 1.550 24,576,900 36,833,943 1.4987 3.847 3.821 3.847 3.821 4.056 9,391,736 3.9220 -5.16%
2007-06-01 0 1.550 1.540 1.550 1.440 1.570 73,696,000 111,377,740 1.5113 4.056 4.030 4.056 3.768 4.108 28,161,949 3.9549 7.64%
2007-05-31 0 1.440 1.440 1.450 1.420 1.470 30,390,000 43,948,900 1.4462 3.768 3.768 3.794 3.716 3.847 11,613,135 3.7844 2.86%
2007-05-30 0 1.400 1.380 1.400 1.360 1.490 54,485,000 77,009,400 1.4134 3.664 3.611 3.664 3.559 3.899 20,820,720 3.6987 -5.41%
2007-05-29 0 1.480 1.470 1.480 1.350 1.520 71,073,800 103,680,982 1.4588 3.873 3.847 3.873 3.533 3.978 27,159,910 3.8174 5.71%
2007-05-28 0 1.400 1.390 1.400 1.320 1.490 98,448,363 138,731,086 1.4092 3.664 3.637 3.664 3.454 3.899 37,620,736 3.6876 3.70%
2007-05-25 0 1.350 1.350 1.360 1.170 1.360 52,433,000 68,135,690 1.2995 3.533 3.533 3.559 3.062 3.559 20,036,575 3.4006 14.41%
2007-05-23 0 1.180 1.170 1.190 1.160 1.210 19,501,000 23,174,540 1.1884 3.088 3.062 3.114 3.036 3.166 7,452,048 3.1098 0.85%
2007-05-22 0 1.170 1.170 1.180 1.170 1.250 13,330,000 15,965,180 1.1977 3.062 3.062 3.088 3.062 3.271 5,093,883 3.1342 -5.65%
2007-05-21 0 1.240 1.240 1.250 1.240 1.270 12,410,000 15,544,850 1.2526 3.245 3.245 3.271 3.245 3.323 4,742,317 3.2779 -0.80%
2007-05-18 0 1.250 1.240 1.250 1.240 1.290 6,850,000 8,588,300 1.2538 3.271 3.245 3.271 3.245 3.376 2,617,637 3.2809 -2.34%
2007-05-17 0 1.280 1.270 1.290 1.250 1.300 24,886,000 32,007,260 1.2862 3.350 3.323 3.376 3.271 3.402 9,509,855 3.3657 3.23%
2007-05-16 0 1.240 1.230 1.240 1.230 1.310 8,726,200 11,216,644 1.2854 3.245 3.219 3.245 3.219 3.428 3,334,602 3.3637 -2.36%
2007-05-15 0 1.270 1.250 1.280 1.260 1.320 27,798,207 35,991,907 1.2948 3.323 3.271 3.350 3.297 3.454 10,622,716 3.3882 -0.78%
2007-05-14 0 1.280 1.280 1.290 1.240 1.300 54,817,000 69,690,550 1.2713 3.350 3.350 3.376 3.245 3.402 20,947,589 3.3269 4.92%
2007-05-11 0 1.220 1.210 1.220 1.210 1.270 7,975,000 9,880,800 1.2390 3.193 3.166 3.193 3.166 3.323 3,047,540 3.2422 -3.17%
2007-05-10 0 1.260 1.250 1.260 1.200 1.270 23,498,000 29,285,090 1.2463 3.297 3.271 3.297 3.140 3.323 8,979,449 3.2613 5.00%
2007-05-09 0 1.200 1.190 1.200 1.180 1.210 7,640,000 9,137,900 1.1961 3.140 3.114 3.140 3.088 3.166 2,919,525 3.1299 0.84%
2007-05-08 0 1.190 1.180 1.190 1.160 1.210 9,200,000 10,958,200 1.1911 3.114 3.088 3.114 3.036 3.166 3,515,658 3.1170 -1.65%
2007-05-07 0 1.210 1.200 1.210 1.160 1.240 10,998,000 13,111,480 1.1922 3.166 3.140 3.166 3.036 3.245 4,202,740 3.1197 -0.82%
2007-05-04 0 1.220 1.200 1.220 1.180 1.270 47,045,000 57,764,950 1.2279 3.193 3.140 3.193 3.088 3.323 17,977,623 3.2132 1.67%
2007-05-03 0 1.200 1.190 1.200 1.070 1.200 41,730,200 48,089,910 1.1524 3.140 3.114 3.140 2.800 3.140 15,946,642 3.0157 13.21%
2007-05-02 0 1.060 1.060 1.070 1.050 1.090 3,410,500 3,613,110 1.0594 2.774 2.774 2.800 2.748 2.852 1,303,277 2.7723 -0.93%
2007-04-30 0 1.070 1.060 1.070 1.010 1.070 5,995,000 6,222,200 1.0379 2.800 2.774 2.800 2.643 2.800 2,290,910 2.7160 2.88%
2007-04-27 0 1.040 1.030 1.040 1.030 1.060 4,330,000 4,534,000 1.0471 2.722 2.695 2.722 2.695 2.774 1,654,652 2.7402 -1.89%
2007-04-26 0 1.060 1.060 1.070 1.060 1.110 6,886,600 7,381,198 1.0718 2.774 2.774 2.800 2.774 2.905 2,631,623 2.8048 -3.64%
2007-04-25 0 1.100 1.100 1.110 1.050 1.110 10,029,000 10,853,400 1.0822 2.879 2.879 2.905 2.748 2.905 3,832,449 2.8320 0.00%
2007-04-24 0 1.100 1.090 1.100 1.020 1.110 11,964,500 12,693,120 1.0609 2.879 2.852 2.879 2.669 2.905 4,572,075 2.7762 8.91%
2007-04-23 0 1.010 1.010 1.030 1.000 1.070 11,143,000 11,593,200 1.0404 2.643 2.643 2.695 2.617 2.800 4,258,150 2.7226 -3.81%
2007-04-20 0 1.050 1.040 1.050 1.040 1.080 9,171,000 9,762,920 1.0645 2.748 2.722 2.748 2.722 2.826 3,504,576 2.7858 0.96%
2007-04-19 0 1.040 1.040 1.050 1.030 1.090 8,380,000 8,843,000 1.0553 2.722 2.722 2.748 2.695 2.852 3,202,306 2.7614 -5.45%
2007-04-18 0 1.100 1.100 1.110 1.090 1.140 6,634,000 7,398,580 1.1153 2.879 2.879 2.905 2.852 2.983 2,535,095 2.9185 -0.90%
2007-04-17 0 1.110 1.090 1.110 1.090 1.130 8,442,800 9,434,568 1.1175 2.905 2.852 2.905 2.852 2.957 3,226,304 2.9243 0.00%
2007-04-16 0 1.110 1.100 1.110 1.090 1.150 13,881,000 15,424,000 1.1112 2.905 2.879 2.905 2.852 3.009 5,304,440 2.9078 -1.77%
2007-04-13 0 1.130 1.120 1.130 1.110 1.160 12,174,762 13,808,833 1.1342 2.957 2.931 2.957 2.905 3.036 4,652,424 2.9681 -1.74%
2007-04-12 0 1.150 1.140 1.150 1.140 1.200 10,094,000 11,742,390 1.1633 3.009 2.983 3.009 2.983 3.140 3,857,288 3.0442 -1.71%
2007-04-11 0 1.170 1.160 1.170 1.120 1.170 9,400,000 10,715,300 1.1399 3.062 3.036 3.062 2.931 3.062 3,592,085 2.9830 4.46%
2007-04-10 0 1.120 1.120 1.130 1.120 1.200 14,610,000 16,655,100 1.1400 2.931 2.931 2.957 2.931 3.140 5,583,018 2.9832 -5.08%
2007-04-04 0 1.180 1.160 1.180 1.110 1.190 27,790,000 31,683,730 1.1401 3.088 3.036 3.088 2.905 3.114 10,619,580 2.9835 4.42%
2007-04-03 0 1.130 1.130 1.140 1.090 1.180 21,244,000 23,891,420 1.1246 2.957 2.957 2.983 2.852 3.088 8,118,113 2.9430 3.67%
2007-04-02 1 - - - - - 0 0 - 2.852 - - - - 0 - 0.00%
2007-03-30 1 - - - - - 0 0 - 2.852 - - - - 0 - 0.00%
2007-03-29 1 - - - - - 0 0 - 2.852 - - - - 0 - 0.00%
2007-03-28 1 - - - - - 0 0 - 2.852 - - - - 0 - 0.00%
2007-03-27 1 - - - - - 0 0 - 2.852 - - - - 0 - 0.00%
2007-03-26 1 - - - - - 0 0 - 2.852 - - - - 0 - 0.00%
2007-03-23 1 1.090 1.090 1.100 1.060 1.110 8,380,000 9,167,100 1.0939 2.852 2.852 2.879 2.774 2.905 3,202,306 2.8627 2.83%
2007-03-22 0 1.060 1.060 1.070 1.060 1.090 13,663,631 14,621,240 1.0701 2.774 2.774 2.800 2.774 2.852 5,221,375 2.8003 0.95%
2007-03-21 0 1.050 1.040 1.050 1.040 1.060 5,737,000 6,025,400 1.0503 2.748 2.722 2.748 2.722 2.774 2,192,318 2.7484 1.94%
2007-03-20 0 1.030 1.030 1.040 1.020 1.040 8,301,000 8,535,870 1.0283 2.695 2.695 2.722 2.669 2.722 3,172,117 2.6909 0.98%
2007-03-19 0 1.020 1.010 1.020 1.010 1.070 24,430,000 25,488,800 1.0433 2.669 2.643 2.669 2.643 2.800 9,335,600 2.7303 0.00%
2007-03-16 0 1.020 1.010 1.020 1.000 1.050 17,160,000 17,585,800 1.0248 2.669 2.643 2.669 2.617 2.748 6,557,466 2.6818 2.00%
2007-03-15 0 1.000 0.990 1.000 0.970 1.000 7,135,000 7,047,200 0.9877 2.617 2.591 2.617 2.538 2.617 2,726,546 2.5847 1.01%
2007-03-14 0 0.990 0.980 0.990 0.960 1.010 4,170,000 4,099,700 0.9831 2.591 2.565 2.591 2.512 2.643 1,593,510 2.5727 -1.00%
2007-03-13 0 1.000 1.000 1.010 1.000 1.020 2,960,000 2,988,700 1.0097 2.617 2.617 2.643 2.617 2.669 1,131,125 2.6422 -0.99%
2007-03-12 0 1.010 0.990 1.010 1.000 1.020 4,110,000 4,135,000 1.0061 2.643 2.591 2.643 2.617 2.669 1,570,582 2.6328 0.00%
2007-03-09 0 1.010 1.010 1.020 1.000 1.040 5,590,000 5,673,600 1.0150 2.643 2.643 2.669 2.617 2.722 2,136,144 2.6560 0.00%
2007-03-08 0 1.010 1.000 1.010 0.960 1.010 2,870,000 2,845,100 0.9913 2.643 2.617 2.643 2.512 2.643 1,096,732 2.5942 3.06%
2007-03-07 0 0.980 0.980 0.990 0.980 1.030 6,695,000 6,716,700 1.0032 2.565 2.565 2.591 2.565 2.695 2,558,405 2.6253 -1.01%
2007-03-06 0 0.990 0.990 1.000 0.920 1.010 32,530,000 31,945,300 0.9820 2.591 2.591 2.617 2.408 2.643 12,430,908 2.5698 5.32%
2007-03-05 0 0.940 0.940 0.950 0.890 0.950 21,211,000 19,441,750 0.9166 2.460 2.460 2.486 2.329 2.486 8,105,502 2.3986 -1.05%
2007-03-02 0 0.950 0.950 0.960 0.900 1.000 23,327,000 21,989,120 0.9426 2.486 2.486 2.512 2.355 2.617 8,914,104 2.4668 -3.06%
2007-03-01 0 0.980 0.970 0.980 0.980 1.010 6,760,000 6,706,800 0.9921 2.565 2.538 2.565 2.565 2.643 2,583,244 2.5963 -1.01%
2007-02-28 0 0.990 0.980 0.990 0.950 1.030 26,129,600 25,968,358 0.9938 2.591 2.565 2.591 2.486 2.695 9,985,080 2.6007 -5.71%
2007-02-27 0 1.050 1.050 1.060 1.050 1.070 9,370,000 9,954,600 1.0624 2.748 2.748 2.774 2.748 2.800 3,580,621 2.7801 -0.94%
2007-02-26 0 1.060 1.050 1.060 1.030 1.100 9,980,000 10,687,700 1.0709 2.774 2.748 2.774 2.695 2.879 3,813,725 2.8024 1.92%
2007-02-23 0 1.040 1.040 1.060 1.030 1.060 6,240,000 6,532,900 1.0469 2.722 2.722 2.774 2.695 2.774 2,384,533 2.7397 -1.89%
2007-02-22 0 1.060 1.050 1.060 1.040 1.080 10,280,000 10,855,800 1.0560 2.774 2.748 2.774 2.722 2.826 3,928,366 2.7634 -0.93%
2007-02-21 0 1.070 1.060 1.080 1.040 1.080 8,833,000 9,446,160 1.0694 2.800 2.774 2.826 2.722 2.826 3,375,414 2.7985 2.88%
2007-02-16 0 1.040 1.030 1.050 1.010 1.050 7,970,000 8,247,900 1.0349 2.722 2.695 2.748 2.643 2.748 3,045,630 2.7081 0.97%
2007-02-15 0 1.030 1.030 1.040 1.030 1.050 12,950,000 13,464,700 1.0397 2.695 2.695 2.722 2.695 2.748 4,948,671 2.7209 -1.90%
2007-02-14 0 1.050 1.040 1.050 1.030 1.060 10,570,400 11,095,408 1.0497 2.748 2.722 2.748 2.695 2.774 4,039,338 2.7468 0.00%
2007-02-13 0 1.050 1.040 1.050 1.010 1.090 18,119,000 18,971,910 1.0471 2.748 2.722 2.748 2.643 2.852 6,923,935 2.7400 -4.55%
2007-02-12 0 1.100 1.090 1.100 1.090 1.120 5,960,000 6,577,800 1.1037 2.879 2.852 2.879 2.852 2.931 2,277,535 2.8881 -1.79%
2007-02-09 0 1.120 1.120 1.130 1.120 1.150 2,315,000 2,600,200 1.1232 2.931 2.931 2.957 2.931 3.009 884,647 2.9393 -0.88%
2007-02-08 0 1.130 1.120 1.130 1.100 1.130 4,240,000 4,730,000 1.1156 2.957 2.931 2.957 2.879 2.957 1,620,260 2.9193 0.89%
2007-02-07 0 1.120 1.110 1.120 1.060 1.150 14,872,500 16,499,455 1.1094 2.931 2.905 2.931 2.774 3.009 5,683,329 2.9031 -1.75%
2007-02-06 0 1.140 1.140 1.150 1.140 1.180 9,680,000 11,163,800 1.1533 2.983 2.983 3.009 2.983 3.088 3,699,084 3.0180 -3.39%
2007-02-05 0 1.180 1.170 1.180 1.170 1.210 16,520,000 19,506,600 1.1808 3.088 3.062 3.088 3.062 3.166 6,312,899 3.0900 -1.67%
2007-02-02 0 1.200 1.190 1.200 1.170 1.210 23,594,800 27,997,984 1.1866 3.140 3.114 3.140 3.062 3.166 9,016,440 3.1052 1.69%
2007-02-01 0 1.180 1.180 1.190 1.180 1.200 24,320,000 28,920,700 1.1892 3.088 3.088 3.114 3.088 3.140 9,293,565 3.1119 -0.84%
2007-01-31 0 1.190 1.180 1.190 1.160 1.210 23,072,000 27,459,040 1.1901 3.114 3.088 3.114 3.036 3.166 8,816,659 3.1144 0.85%
2007-01-30 0 1.180 1.180 1.190 1.170 1.210 24,150,400 28,652,556 1.1864 3.088 3.088 3.114 3.062 3.166 9,228,755 3.1047 0.85%
2007-01-29 0 1.170 1.170 1.180 1.130 1.260 63,052,000 73,789,030 1.1703 3.062 3.062 3.088 2.957 3.297 24,094,485 3.0625 -4.49%
2007-01-26 1 - - - - - 0 0 - 3.206 - - - - 0 - 0.00%
2007-01-25 1 - - - - - 0 0 - 3.206 - - - - 0 - 0.00%
2007-01-24 1 - - - - - 0 0 - 3.206 - - - - 0 - 0.00%
2007-01-23 1 - - - - - 0 0 - 3.206 - - - - 0 - 0.00%
2007-01-22 1 - - - - - 0 0 - 3.206 - - - - 0 - 0.00%
2007-01-19 1 - - - - - 0 0 - 3.206 - - - - 0 - 0.00%
2007-01-18 1 - - - - - 0 0 - 3.206 - - - - 0 - 0.00%
2007-01-17 0 1.240 1.240 1.250 1.240 1.310 63,350,000 79,774,900 1.2593 3.206 3.206 3.232 3.206 3.387 24,504,791 3.2555 -2.36%
2007-01-16 0 1.270 1.270 1.280 1.240 1.290 22,185,000 28,015,150 1.2628 3.283 3.283 3.309 3.206 3.335 8,581,512 3.2646 3.25%
2007-01-15 0 1.230 1.230 1.240 1.200 1.250 38,031,400 46,757,966 1.2295 3.180 3.180 3.206 3.102 3.232 14,711,152 3.1784 1.65%
2007-01-12 0 1.210 1.200 1.210 1.190 1.260 25,692,000 31,619,640 1.2307 3.128 3.102 3.128 3.076 3.257 9,938,076 3.1817 2.54%
2007-01-11 0 1.180 1.180 1.190 1.160 1.200 8,210,000 9,715,800 1.1834 3.051 3.051 3.076 2.999 3.102 3,175,759 3.0594 0.00%
2007-01-10 0 1.180 1.180 1.190 1.160 1.220 14,499,000 17,249,260 1.1897 3.051 3.051 3.076 2.999 3.154 5,608,445 3.0756 -1.67%
2007-01-09 0 1.200 1.190 1.200 1.190 1.250 24,085,600 29,144,784 1.2101 3.102 3.076 3.102 3.076 3.232 9,316,694 3.1282 -2.44%
2007-01-08 0 1.230 1.230 1.240 1.210 1.250 10,633,000 13,073,540 1.2295 3.180 3.180 3.206 3.128 3.232 4,113,014 3.1786 -0.81%
2007-01-05 0 1.240 1.240 1.250 1.220 1.260 12,696,125 15,741,418 1.2399 3.206 3.206 3.232 3.154 3.257 4,911,064 3.2053 -1.59%
2007-01-04 0 1.260 1.240 1.260 1.200 1.340 63,934,200 82,541,124 1.2910 3.257 3.206 3.257 3.102 3.464 24,730,769 3.3376 -0.79%
2007-01-03 0 1.270 1.260 1.270 1.250 1.310 75,234,000 95,668,060 1.2716 3.283 3.257 3.283 3.232 3.387 29,101,712 3.2874 6.72%
2007-01-02 1 - - - - - 0 0 - 3.076 - - - - 0 - 0.00%
2006-12-29 1 - - - - - 0 0 - 3.076 - - - - 0 - 0.00%
2006-12-28 1 - - - - - 0 0 - 3.076 - - - - 0 - 0.00%
2006-12-27 1 - - - - - 0 0 - 3.076 - - - - 0 - 0.00%
2006-12-22 1 - - - - - 0 0 - 3.076 - - - - 0 - 0.00%
2006-12-21 1 - - - - - 0 0 - 3.076 - - - - 0 - 0.00%
2006-12-20 0 1.190 1.180 1.190 1.170 1.200 33,841,000 39,239,840 1.1595 3.076 3.051 3.076 3.025 3.102 13,090,239 2.9976 0.00%
2006-12-19 0 1.190 1.180 1.190 1.160 1.200 61,707,000 72,161,440 1.1694 3.076 3.051 3.076 2.999 3.102 23,869,252 3.0232 2.59%
2006-12-18 0 1.160 1.160 1.170 1.150 1.180 26,677,000 31,128,590 1.1669 2.999 2.999 3.025 2.973 3.051 10,319,089 3.0166 -1.69%
2006-12-15 0 1.180 1.170 1.180 1.160 1.210 20,000,000 23,529,800 1.1765 3.051 3.025 3.051 2.999 3.128 7,736,319 3.0415 -0.84%
2006-12-14 0 1.190 1.180 1.190 1.180 1.210 13,451,000 16,035,440 1.1921 3.076 3.051 3.076 3.051 3.128 5,203,061 3.0819 -0.83%
2006-12-13 0 1.200 1.190 1.200 1.150 1.240 35,236,600 41,755,224 1.1850 3.102 3.076 3.102 2.973 3.206 13,630,079 3.0635 -0.83%
2006-12-12 0 1.210 1.200 1.210 1.180 1.250 118,072,000 143,049,300 1.2115 3.128 3.102 3.128 3.051 3.232 45,672,134 3.1321 3.42%
2006-12-11 0 1.170 1.160 1.170 1.130 1.180 25,916,000 29,999,410 1.1576 3.025 2.999 3.025 2.921 3.051 10,024,722 2.9925 3.54%
2006-12-08 0 1.130 1.120 1.130 1.120 1.150 20,500,000 23,276,800 1.1355 2.921 2.895 2.921 2.895 2.973 7,929,727 2.9354 0.00%
2006-12-07 0 1.130 1.130 1.140 1.110 1.190 62,080,000 71,048,200 1.1445 2.921 2.921 2.947 2.870 3.076 24,013,535 2.9587 0.00%
2006-12-06 0 1.130 1.120 1.130 1.110 1.150 22,771,000 25,625,700 1.1254 2.921 2.895 2.921 2.870 2.973 8,808,186 2.9093 2.73%
2006-12-05 0 1.100 1.100 1.110 1.090 1.150 22,760,000 25,543,400 1.1223 2.844 2.844 2.870 2.818 2.973 8,803,931 2.9014 -1.79%
2006-12-04 0 1.120 1.120 1.130 1.080 1.130 12,222,000 13,651,880 1.1170 2.895 2.895 2.921 2.792 2.921 4,727,665 2.8877 1.82%
2006-12-01 0 1.100 1.090 1.100 1.090 1.170 51,867,600 58,915,136 1.1359 2.844 2.818 2.844 2.818 3.025 20,063,215 2.9365 -3.51%
2006-11-30 0 1.140 1.130 1.140 1.080 1.170 74,209,800 84,486,876 1.1385 2.947 2.921 2.947 2.792 3.025 28,705,535 2.9432 5.56%
2006-11-29 0 1.080 1.060 1.070 1.020 1.170 781,283,000 880,672,070 1.1272 2.792 2.740 2.766 2.637 3.025 302,212,733 2.9141 -12.20%
2006-11-28 1 - - - - - 0 0 - 3.180 - - - - 0 - 0.00%
2006-11-27 1 - - - - - 0 0 - 3.180 - - - - 0 - 0.00%
2006-11-24 0 1.230 1.220 1.230 1.180 1.250 57,735,600 70,133,860 1.2147 3.180 3.154 3.180 3.051 3.232 22,333,051 3.1404 -2.38%
2006-11-23 0 1.260 1.250 1.260 1.220 1.270 49,628,200 61,935,322 1.2480 3.257 3.232 3.257 3.154 3.283 19,196,980 3.2263 1.61%
2006-11-22 0 1.240 1.230 1.240 1.160 1.250 80,666,711 97,663,363 1.2107 3.206 3.180 3.206 2.999 3.232 31,203,171 3.1299 5.98%
2006-11-21 0 1.170 1.160 1.170 1.110 1.170 24,439,200 27,768,470 1.1362 3.025 2.999 3.025 2.870 3.025 9,453,473 2.9374 4.46%
2006-11-20 0 1.120 1.110 1.120 1.070 1.140 45,301,000 50,417,340 1.1129 2.895 2.870 2.895 2.766 2.947 17,523,150 2.8772 3.70%
2006-11-17 0 1.080 1.070 1.080 1.040 1.140 76,084,200 81,837,856 1.0756 2.792 2.766 2.792 2.689 2.947 29,430,583 2.7807 10.20%
2006-11-16 1 - - - - - 0 0 - 2.534 - - - - 0 - 0.00%
2006-11-15 1 - - - - - 0 0 - 2.534 - - - - 0 - 0.00%
2006-11-14 1 - - - - - 0 0 - 2.534 - - - - 0 - 0.00%
2006-11-13 1 - - - - - 0 0 - 2.534 - - - - 0 - 0.00%
2006-11-10 1 - - - - - 0 0 - 2.534 - - - - 0 - 0.00%
2006-11-09 1 - - - - - 0 0 - 2.534 - - - - 0 - 0.00%
2006-11-08 1 - - - - - 0 0 - 2.534 - - - - 0 - 0.00%
2006-11-07 1 - - - - - 0 0 - 2.534 - - - - 0 - 0.00%
2006-11-06 0 0.980 0.970 0.980 0.940 0.990 16,008,000 15,544,180 0.9710 2.534 2.508 2.534 2.430 2.559 6,192,150 2.5103 1.03%
2006-11-03 0 0.970 0.970 0.980 0.960 1.000 21,851,000 21,382,340 0.9786 2.508 2.508 2.534 2.482 2.585 8,452,316 2.5298 -2.02%
2006-11-02 0 0.990 0.980 0.990 0.980 1.010 23,005,000 22,887,050 0.9949 2.559 2.534 2.559 2.534 2.611 8,898,701 2.5720 -1.00%
2006-11-01 0 1.000 1.000 1.010 0.930 1.010 59,225,000 57,988,300 0.9791 2.585 2.585 2.611 2.404 2.611 22,909,175 2.5312 7.53%
2006-10-31 0 0.930 0.920 0.930 0.900 0.930 16,740,000 15,292,500 0.9135 2.404 2.378 2.404 2.327 2.404 6,475,299 2.3617 -1.06%
2006-10-27 0 0.940 0.930 0.950 0.930 0.980 31,472,000 30,253,000 0.9613 2.430 2.404 2.456 2.404 2.534 12,173,872 2.4851 -3.09%
2006-10-26 0 0.970 0.960 0.970 0.930 0.980 32,624,500 31,106,970 0.9535 2.508 2.482 2.508 2.404 2.534 12,619,677 2.4650 2.11%
2006-10-25 0 0.950 0.940 0.950 0.890 0.960 41,111,000 38,420,100 0.9345 2.456 2.430 2.456 2.301 2.482 15,902,391 2.4160 6.74%
2006-10-24 0 0.890 0.890 0.900 0.890 0.910 10,460,000 9,392,900 0.8980 2.301 2.301 2.327 2.301 2.353 4,046,095 2.3215 -1.11%
2006-10-23 0 0.900 0.890 0.900 0.860 0.920 49,920,000 44,936,700 0.9002 2.327 2.301 2.327 2.223 2.378 19,309,853 2.3271 5.88%
2006-10-20 0 0.850 0.840 0.850 0.810 0.860 32,020,000 27,146,350 0.8478 2.197 2.172 2.197 2.094 2.223 12,385,847 2.1917 4.94%
2006-10-19 0 0.810 0.800 0.820 0.790 0.820 7,140,000 5,714,200 0.8003 2.094 2.068 2.120 2.042 2.120 2,761,866 2.0690 2.53%
2006-10-18 0 0.790 0.780 0.800 0.780 0.810 6,788,364 5,402,203 0.7958 2.042 2.016 2.068 2.016 2.094 2,625,848 2.0573 0.00%
2006-10-17 0 0.790 0.790 0.800 0.790 0.820 5,384,000 4,308,740 0.8003 2.042 2.042 2.068 2.042 2.120 2,082,617 2.0689 0.00%
2006-10-16 0 0.790 0.790 0.800 0.790 0.820 14,270,000 11,559,900 0.8101 2.042 2.042 2.068 2.042 2.120 5,519,864 2.0942 0.00%
2006-10-13 0 0.790 0.790 0.800 0.760 0.830 39,834,000 31,919,980 0.8013 2.042 2.042 2.068 1.965 2.146 15,408,427 2.0716 5.33%
2006-10-12 0 0.750 0.740 0.760 0.740 0.760 9,930,000 7,494,500 0.7547 1.939 1.913 1.965 1.913 1.965 3,841,082 1.9511 -2.60%
2006-10-11 0 0.770 0.750 0.770 0.750 0.770 24,230,000 18,432,900 0.7607 1.991 1.939 1.991 1.939 1.991 9,372,551 1.9667 1.32%
2006-10-10 0 0.760 0.750 0.760 0.730 0.780 60,459,000 45,618,570 0.7545 1.965 1.939 1.965 1.887 2.016 23,386,506 1.9506 5.56%
2006-10-09 0 0.720 0.720 0.730 0.720 0.730 10,470,000 7,635,000 0.7292 1.861 1.861 1.887 1.861 1.887 4,049,963 1.8852 0.00%
2006-10-06 0 0.720 0.710 0.730 0.710 0.740 6,622,440 4,815,759 0.7272 1.861 1.835 1.887 1.835 1.913 2,561,665 1.8799 -2.70%
2006-10-05 0 0.740 0.740 0.750 0.730 0.750 3,690,000 2,733,100 0.7407 1.913 1.913 1.939 1.887 1.939 1,427,351 1.9148 2.78%
2006-10-04 0 0.720 0.720 0.730 0.710 0.740 4,740,000 3,448,000 0.7274 1.861 1.861 1.887 1.835 1.913 1,833,508 1.8805 -2.70%
2006-10-03 0 0.740 0.730 0.740 0.730 0.750 9,270,000 6,849,300 0.7389 1.913 1.887 1.913 1.887 1.939 3,585,784 1.9101 -2.63%
2006-09-29 0 0.760 0.760 0.770 0.740 0.770 12,073,000 9,041,930 0.7489 1.965 1.965 1.991 1.913 1.991 4,670,029 1.9362 2.70%
2006-09-28 0 0.740 0.740 0.750 0.730 0.760 12,772,400 9,478,434 0.7421 1.913 1.913 1.939 1.887 1.965 4,940,568 1.9185 -2.63%
2006-09-27 0 0.760 0.760 0.770 0.740 0.770 8,950,000 6,752,400 0.7545 1.965 1.965 1.991 1.913 1.991 3,462,003 1.9504 2.70%
2006-09-26 0 0.740 0.730 0.750 0.730 0.770 12,410,000 9,208,800 0.7420 1.913 1.887 1.939 1.887 1.991 4,800,386 1.9183 -2.63%
2006-09-25 0 0.760 0.760 0.770 0.750 0.810 14,570,000 11,320,700 0.7770 1.965 1.965 1.991 1.939 2.094 5,635,909 2.0087 -3.80%
2006-09-22 0 0.790 0.790 0.800 0.780 0.810 11,235,400 8,885,958 0.7909 2.042 2.042 2.068 2.016 2.094 4,346,032 2.0446 -2.47%
2006-09-21 0 0.810 0.800 0.810 0.790 0.840 20,194,000 16,404,880 0.8124 2.094 2.068 2.094 2.042 2.172 7,811,361 2.1001 -2.41%
2006-09-20 0 0.830 0.820 0.830 0.750 0.830 43,070,000 34,458,200 0.8001 2.146 2.120 2.146 1.939 2.146 16,660,163 2.0683 7.79%
2006-09-19 0 0.770 0.770 0.780 0.750 0.780 10,062,000 7,655,760 0.7609 1.991 1.991 2.016 1.939 2.016 3,892,142 1.9670 0.00%
2006-09-18 0 0.770 0.760 0.770 0.740 0.780 49,730,000 36,314,750 0.7302 1.991 1.965 1.991 1.913 2.016 19,236,358 1.8878 5.48%
2006-09-15 0 0.730 0.720 0.730 0.690 0.740 16,880,000 12,199,600 0.7227 1.887 1.861 1.887 1.784 1.913 6,529,453 1.8684 5.80%
2006-09-14 0 0.690 0.680 0.690 0.680 0.720 21,300,000 14,762,100 0.6931 1.784 1.758 1.784 1.758 1.861 8,239,180 1.7917 -2.82%
2006-09-13 0 0.710 0.710 0.720 0.710 0.740 11,190,000 8,087,100 0.7227 1.835 1.835 1.861 1.835 1.913 4,328,471 1.8684 -2.74%
2006-09-12 0 0.730 0.720 0.730 0.710 0.730 22,040,000 15,895,900 0.7212 1.887 1.861 1.887 1.835 1.887 8,525,424 1.8645 -1.35%
2006-09-11 0 0.740 0.730 0.750 0.720 0.790 41,589,306 31,170,288 0.7495 1.913 1.887 1.939 1.861 2.042 16,087,407 1.9376 -5.13%
2006-09-08 0 0.780 0.780 0.790 0.750 0.800 47,740,000 36,954,100 0.7741 2.016 2.016 2.042 1.939 2.068 18,466,594 2.0011 5.41%
2006-09-07 0 0.740 0.730 0.740 0.700 0.740 14,132,000 10,333,180 0.7312 1.913 1.887 1.913 1.810 1.913 5,466,483 1.8903 2.78%
2006-09-06 0 0.720 0.710 0.720 0.710 0.740 14,600,000 10,475,200 0.7175 1.861 1.835 1.861 1.835 1.913 5,647,513 1.8548 -2.70%
2006-09-05 0 0.740 0.730 0.740 0.700 0.750 30,898,000 22,523,010 0.7289 1.913 1.887 1.913 1.810 1.939 11,951,839 1.8845 5.71%
2006-09-04 0 0.700 0.690 0.700 0.650 0.720 35,150,000 24,041,800 0.6840 1.810 1.784 1.810 1.680 1.861 13,596,581 1.7682 11.11%
2006-09-01 0 0.630 0.630 0.640 0.630 0.640 3,270,000 2,090,300 0.6392 1.629 1.629 1.655 1.629 1.655 1,264,888 1.6526 -1.56%
2006-08-31 0 0.640 0.640 0.650 0.620 0.660 14,495,000 9,264,000 0.6391 1.655 1.655 1.680 1.603 1.706 5,606,897 1.6523 3.23%
2006-08-30 0 0.620 0.620 0.630 0.610 0.640 5,976,000 3,759,560 0.6291 1.603 1.603 1.629 1.577 1.655 2,311,612 1.6264 -1.59%
2006-08-29 0 0.630 0.630 0.640 0.630 0.640 2,030,000 1,280,800 0.6309 1.629 1.629 1.655 1.629 1.655 785,236 1.6311 0.00%
2006-08-28 0 0.630 0.620 0.630 0.610 0.630 3,570,000 2,204,200 0.6174 1.629 1.603 1.629 1.577 1.629 1,380,933 1.5962 1.61%
2006-08-25 0 0.620 0.620 0.630 0.620 0.630 5,350,000 3,362,400 0.6285 1.603 1.603 1.629 1.603 1.629 2,069,465 1.6248 -1.59%
2006-08-24 0 0.630 0.620 0.630 0.630 0.650 6,567,500 4,221,875 0.6428 1.629 1.603 1.629 1.629 1.680 2,540,414 1.6619 -4.55%
2006-08-23 0 0.660 0.650 0.660 0.610 0.660 7,820,000 4,989,500 0.6380 1.706 1.680 1.706 1.577 1.706 3,024,901 1.6495 8.20%
2006-08-22 0 0.610 0.610 0.620 0.610 0.620 2,160,000 1,335,500 0.6183 1.577 1.577 1.603 1.577 1.603 835,522 1.5984 -1.61%
2006-08-21 0 0.620 0.620 0.630 0.590 0.630 12,000,000 7,216,800 0.6014 1.603 1.603 1.629 1.525 1.629 4,641,792 1.5547 -4.62%
2006-08-18 0 0.650 0.640 0.650 0.640 0.650 4,396,000 2,857,160 0.6499 1.680 1.655 1.680 1.655 1.680 1,700,443 1.6802 0.00%
2006-08-17 0 0.650 0.640 0.650 0.640 0.690 11,890,800 7,814,904 0.6572 1.680 1.655 1.680 1.655 1.784 4,599,551 1.6991 -2.99%
2006-08-16 0 0.670 0.660 0.670 0.630 0.690 25,901,200 17,185,180 0.6635 1.732 1.706 1.732 1.629 1.784 10,018,998 1.7153 6.35%
2006-08-15 0 0.630 0.620 0.630 0.610 0.640 7,700,000 4,801,400 0.6236 1.629 1.603 1.629 1.577 1.655 2,978,483 1.6120 0.00%
2006-08-14 0 0.630 0.620 0.630 0.610 0.640 4,001,000 2,501,180 0.6251 1.629 1.603 1.629 1.577 1.655 1,547,651 1.6161 -1.56%
2006-08-11 0 0.640 0.640 0.650 0.640 0.650 4,161,200 2,684,520 0.6451 1.655 1.655 1.680 1.655 1.680 1,609,619 1.6678 -1.54%
2006-08-10 0 0.650 0.640 0.650 0.630 0.660 8,842,000 5,658,580 0.6400 1.680 1.655 1.680 1.629 1.706 3,420,227 1.6544 3.17%
2006-08-09 0 0.630 0.630 0.640 0.620 0.640 7,905,000 4,991,200 0.6314 1.629 1.629 1.655 1.603 1.655 3,057,780 1.6323 1.61%
2006-08-08 0 0.620 0.610 0.620 0.620 0.630 9,217,500 5,763,200 0.6252 1.603 1.577 1.603 1.603 1.629 3,565,476 1.6164 0.00%
2006-08-07 0 0.620 0.600 0.620 0.580 0.620 5,210,000 3,119,200 0.5987 1.603 1.551 1.603 1.499 1.603 2,015,311 1.5478 5.08%
2006-08-04 0 0.590 0.580 0.590 0.580 0.620 8,380,000 4,974,500 0.5936 1.525 1.499 1.525 1.499 1.603 3,241,518 1.5346 -3.28%
2006-08-03 0 0.610 0.600 0.610 0.580 0.630 9,980,000 6,114,200 0.6126 1.577 1.551 1.577 1.499 1.629 3,860,423 1.5838 5.17%
2006-08-02 0 0.580 0.560 0.580 0.560 0.590 2,520,000 1,453,200 0.5767 1.499 1.448 1.499 1.448 1.525 974,776 1.4908 -1.69%
2006-08-01 0 0.590 0.580 0.600 0.570 0.590 5,081,000 2,974,150 0.5853 1.525 1.499 1.551 1.474 1.525 1,965,412 1.5132 3.51%
2006-07-31 0 0.570 0.570 0.580 0.550 0.580 13,560,000 7,706,600 0.5683 1.474 1.474 1.499 1.422 1.499 5,245,224 1.4693 0.00%
2006-07-28 0 0.570 0.560 0.580 0.570 0.620 11,210,000 6,788,700 0.6056 1.474 1.448 1.499 1.474 1.603 4,336,207 1.5656 -6.56%
2006-07-27 0 0.610 0.600 0.610 0.600 0.640 23,900,000 14,737,300 0.6166 1.577 1.551 1.577 1.551 1.655 9,244,901 1.5941 -1.61%
2006-07-26 0 0.620 0.610 0.620 0.610 0.640 8,830,000 5,527,300 0.6260 1.603 1.577 1.603 1.577 1.655 3,415,585 1.6183 -1.59%
2006-07-25 0 0.630 0.620 0.630 0.620 0.660 6,770,000 4,258,400 0.6290 1.629 1.603 1.629 1.603 1.706 2,618,744 1.6261 -4.55%
2006-07-24 0 0.660 0.650 0.660 0.650 0.670 5,280,000 3,493,400 0.6616 1.706 1.680 1.706 1.680 1.732 2,042,388 1.7104 -2.94%
2006-07-21 0 0.680 0.680 0.690 0.640 0.690 7,050,000 4,682,100 0.6641 1.758 1.758 1.784 1.655 1.784 2,727,053 1.7169 4.62%
2006-07-20 0 0.650 0.650 0.660 0.650 0.680 2,140,000 1,438,900 0.6724 1.680 1.680 1.706 1.680 1.758 827,786 1.7383 -1.52%
2006-07-19 0 0.660 0.660 0.670 0.660 0.680 2,040,000 1,378,100 0.6755 1.706 1.706 1.732 1.706 1.758 789,105 1.7464 -1.49%
2006-07-18 0 0.670 0.670 0.680 0.660 0.680 2,640,000 1,768,100 0.6697 1.732 1.732 1.758 1.706 1.758 1,021,194 1.7314 1.52%
2006-07-17 0 0.660 0.660 0.670 0.660 0.680 1,310,000 872,800 0.6663 1.706 1.706 1.732 1.706 1.758 506,729 1.7224 -2.94%
2006-07-14 0 0.680 0.670 0.680 0.670 0.690 2,180,000 1,480,200 0.6790 1.758 1.732 1.758 1.732 1.784 843,259 1.7553 -2.86%
2006-07-13 0 0.700 0.690 0.710 0.690 0.730 14,900,000 10,557,200 0.7085 1.810 1.784 1.835 1.784 1.887 5,763,558 1.8317 -2.78%
2006-07-12 0 0.720 0.710 0.720 0.700 0.720 9,160,000 6,475,800 0.7070 1.861 1.835 1.861 1.810 1.861 3,543,234 1.8277 2.86%
2006-07-11 0 0.700 0.700 0.710 0.690 0.730 9,400,000 6,659,600 0.7085 1.810 1.810 1.835 1.784 1.887 3,636,070 1.8315 0.00%
2006-07-10 0 0.700 0.690 0.700 0.670 0.710 7,013,000 4,858,080 0.6927 1.810 1.784 1.810 1.732 1.835 2,712,740 1.7908 0.00%
2006-07-07 0 0.700 0.690 0.700 0.680 0.720 23,725,194 16,564,245 0.6982 1.810 1.784 1.810 1.758 1.861 9,177,284 1.8049 -2.78%
2006-07-06 0 0.720 0.710 0.720 0.680 0.730 8,638,729 6,121,898 0.7087 1.861 1.835 1.861 1.758 1.887 3,341,598 1.8320 2.86%
2006-07-05 0 0.700 0.680 0.690 0.690 0.740 9,730,000 6,887,600 0.7079 1.810 1.758 1.784 1.784 1.913 3,763,719 1.8300 -5.41%
2006-07-04 0 0.740 0.730 0.740 0.730 0.760 13,507,000 10,033,030 0.7428 1.913 1.887 1.913 1.887 1.965 5,224,723 1.9203 0.00%
2006-07-03 0 0.740 0.740 0.750 0.710 0.770 21,420,000 15,891,900 0.7419 1.913 1.913 1.939 1.835 1.991 8,285,598 1.9180 1.37%
2006-06-30 0 0.730 0.720 0.730 0.690 0.760 37,907,400 27,491,958 0.7252 1.887 1.861 1.887 1.784 1.965 14,663,187 1.8749 2.82%
2006-06-29 0 0.710 0.710 0.720 0.550 0.740 83,220,000 54,378,000 0.6534 1.835 1.835 1.861 1.422 1.913 32,190,824 1.6892 39.22%
2006-06-28 1 - - - - - 0 0 - 1.318 - - - - 0 - 0.00%
2006-06-27 1 - - - - - 0 0 - 1.318 - - - - 0 - 0.00%
2006-06-26 1 - - - - - 0 0 - 1.318 - - - - 0 - 0.00%
2006-06-23 0 0.510 0.500 0.510 0.495 0.570 30,790,000 16,201,400 0.5262 1.318 1.293 1.318 1.280 1.474 11,910,063 1.3603 -12.07%
2006-06-22 0 0.580 0.570 0.580 0.570 0.610 14,830,000 8,733,600 0.5889 1.499 1.474 1.499 1.474 1.577 5,736,481 1.5225 0.00%
2006-06-21 0 0.580 0.580 0.590 0.570 0.620 15,740,000 9,262,600 0.5885 1.499 1.499 1.525 1.474 1.603 6,088,483 1.5213 -1.69%
2006-06-20 0 0.590 0.580 0.590 0.570 0.630 18,390,000 10,909,000 0.5932 1.525 1.499 1.525 1.474 1.629 7,113,545 1.5336 -6.35%
2006-06-19 0 0.630 0.620 0.630 0.620 0.680 8,400,000 5,420,500 0.6453 1.629 1.603 1.629 1.603 1.758 3,249,254 1.6682 -8.70%
2006-06-16 0 0.690 0.680 0.690 0.680 0.720 22,940,000 15,989,900 0.6970 1.784 1.758 1.784 1.758 1.861 8,873,558 1.8020 2.99%
2006-06-15 0 0.670 0.660 0.670 0.660 0.700 10,900,000 7,332,400 0.6727 1.732 1.706 1.732 1.706 1.810 4,216,294 1.7391 -2.90%
2006-06-14 0 0.690 0.690 0.700 0.610 0.700 25,643,000 17,140,720 0.6684 1.784 1.784 1.810 1.577 1.810 9,919,122 1.7280 11.29%
2006-06-13 0 0.620 0.610 0.640 0.570 0.640 16,040,000 9,682,400 0.6036 1.603 1.577 1.655 1.474 1.655 6,204,528 1.5605 -4.62%
2006-06-12 0 0.650 0.640 0.650 0.630 0.710 13,117,000 8,594,120 0.6552 1.680 1.655 1.680 1.629 1.835 5,073,865 1.6938 -8.45%
2006-06-09 0 0.710 0.700 0.710 0.500 0.750 28,067,499 19,343,374 0.6892 1.835 1.810 1.835 1.293 1.939 10,856,957 1.7817 -4.05%
2006-06-08 0 0.740 0.730 0.750 0.700 0.790 35,840,000 26,436,100 0.7376 1.913 1.887 1.939 1.810 2.042 13,863,484 1.9069 -8.64%
2006-06-07 0 0.810 0.800 0.810 0.790 0.830 4,169,000 3,350,020 0.8036 2.094 2.068 2.094 2.042 2.146 1,612,636 2.0774 -2.41%
2006-06-06 0 0.830 0.810 0.830 0.820 0.850 13,250,000 10,925,200 0.8245 2.146 2.094 2.146 2.120 2.197 5,125,311 2.1316 -3.49%
2006-06-05 0 0.860 0.850 0.860 0.840 0.870 15,920,000 13,662,800 0.8582 2.223 2.197 2.223 2.172 2.249 6,158,110 2.2187 2.38%
2006-06-02 0 0.840 0.830 0.850 0.810 0.840 21,620,000 17,971,000 0.8312 2.172 2.146 2.197 2.094 2.172 8,362,961 2.1489 2.44%
2006-06-01 0 0.820 0.810 0.820 0.810 0.850 13,200,000 10,899,000 0.8257 2.120 2.094 2.120 2.094 2.197 5,105,971 2.1346 -4.65%
2006-05-30 0 0.860 0.860 0.870 0.810 0.890 31,820,000 26,913,500 0.8458 2.223 2.223 2.249 2.094 2.301 12,308,484 2.1866 2.38%
2006-05-29 0 0.840 0.830 0.840 0.780 0.850 36,700,000 30,017,800 0.8179 2.172 2.146 2.172 2.016 2.197 14,196,146 2.1145 2.44%
2006-05-26 0 0.820 0.810 0.820 0.780 0.850 21,460,000 17,483,100 0.8147 2.120 2.094 2.120 2.016 2.197 8,301,070 2.1061 2.50%
2006-05-25 0 0.800 0.780 0.800 0.770 0.820 5,760,690 4,563,658 0.7922 2.068 2.016 2.068 1.991 2.120 2,228,327 2.0480 -2.44%
2006-05-24 0 0.820 0.810 0.820 0.800 0.840 17,820,000 14,475,900 0.8123 2.120 2.094 2.120 2.068 2.172 6,893,060 2.1001 2.50%
2006-05-23 0 0.800 0.790 0.800 0.770 0.820 14,983,000 11,956,080 0.7980 2.068 2.042 2.068 1.991 2.120 5,795,664 2.0629 -1.23%
2006-05-22 0 0.810 0.790 0.800 0.790 0.940 28,602,500 23,779,250 0.8314 2.094 2.042 2.068 2.042 2.430 11,063,903 2.1493 -13.83%
2006-05-19 0 0.940 0.940 0.950 0.920 1.000 17,840,000 17,200,000 0.9641 2.430 2.430 2.456 2.378 2.585 6,900,797 2.4925 -6.93%
2006-05-18 0 1.010 1.010 1.020 1.000 1.030 7,540,000 7,671,000 1.0174 2.611 2.611 2.637 2.585 2.663 2,916,592 2.6301 -4.72%
2006-05-17 0 1.060 1.050 1.060 1.050 1.080 7,790,000 8,306,300 1.0663 2.740 2.714 2.740 2.714 2.792 3,013,296 2.7565 0.95%
2006-05-16 0 1.050 1.050 1.060 1.030 1.130 19,630,200 20,890,708 1.0642 2.714 2.714 2.740 2.663 2.921 7,593,275 2.7512 -7.89%
2006-05-15 1 - - - - - 0 0 - 2.947 - - - - 0 - 0.00%
2006-05-12 0 1.140 1.130 1.140 1.040 1.140 39,143,000 42,070,930 1.0748 2.947 2.921 2.947 2.689 2.947 15,141,137 2.7786 3.64%
2006-05-11 0 1.100 1.090 1.100 1.080 1.180 27,115,000 30,126,850 1.1111 2.844 2.818 2.844 2.792 3.051 10,488,515 2.8724 -6.78%
2006-05-10 0 1.180 1.170 1.180 1.130 1.210 67,938,300 78,799,686 1.1599 3.051 3.025 3.051 2.921 3.128 26,279,619 2.9985 4.42%
2006-05-09 0 1.130 1.130 1.140 1.100 1.190 22,680,000 25,900,100 1.1420 2.921 2.921 2.947 2.844 3.076 8,772,986 2.9523 -5.83%
2006-05-08 0 1.200 1.190 1.200 1.170 1.240 33,288,000 40,249,240 1.2091 3.102 3.076 3.102 3.025 3.206 12,876,330 3.1258 0.00%
2006-05-04 0 1.200 1.190 1.200 1.170 1.230 23,031,000 27,751,840 1.2050 3.102 3.076 3.102 3.025 3.180 8,908,758 3.1151 0.84%
2006-05-03 0 1.190 1.190 1.200 1.170 1.220 23,186,500 27,782,320 1.1982 3.076 3.076 3.102 3.025 3.154 8,968,908 3.0976 0.00%
2006-05-02 0 1.190 1.180 1.190 1.090 1.220 44,870,000 51,894,200 1.1565 3.076 3.051 3.076 2.818 3.154 17,356,432 2.9899 11.21%
2006-04-28 0 1.070 1.070 1.080 0.910 1.130 47,010,000 49,489,100 1.0527 2.766 2.766 2.792 2.353 2.921 18,184,218 2.7215 7.00%
2006-04-27 0 1.000 1.000 1.010 0.990 1.070 17,917,000 18,325,830 1.0228 2.585 2.585 2.611 2.559 2.766 6,930,582 2.6442 -5.66%
2006-04-26 0 1.060 1.050 1.060 1.020 1.080 48,140,000 50,843,220 1.0562 2.740 2.714 2.740 2.637 2.792 18,621,320 2.7304 3.92%
2006-04-25 0 1.020 1.020 1.030 1.000 1.080 32,940,000 33,821,700 1.0268 2.637 2.637 2.663 2.585 2.792 12,741,718 2.6544 -5.56%
2006-04-24 0 1.080 1.080 1.090 1.050 1.180 47,020,000 51,503,400 1.0954 2.792 2.792 2.818 2.714 3.051 18,188,086 2.8317 -8.47%
2006-04-21 0 1.180 1.180 1.190 1.170 1.220 21,142,000 25,239,000 1.1938 3.051 3.051 3.076 3.025 3.154 8,178,063 3.0862 -4.07%
2006-04-20 0 1.230 1.230 1.240 1.230 1.270 28,772,000 35,878,760 1.2470 3.180 3.180 3.206 3.180 3.283 11,129,469 3.2238 -0.81%
2006-04-19 0 1.240 1.240 1.250 1.220 1.270 39,362,200 49,092,372 1.2472 3.206 3.206 3.232 3.154 3.283 15,225,927 3.2243 0.00%
2006-04-18 0 1.240 1.240 1.250 1.210 1.260 23,310,000 28,774,300 1.2344 3.206 3.206 3.232 3.128 3.257 9,016,680 3.1912 -0.80%
2006-04-13 0 1.250 1.240 1.250 1.160 1.290 101,087,000 124,380,210 1.2304 3.232 3.206 3.232 2.999 3.335 39,102,065 3.1809 8.70%
2006-04-12 0 1.150 1.150 1.160 1.090 1.160 45,436,400 51,118,320 1.1251 2.973 2.973 2.999 2.818 2.999 17,575,525 2.9085 1.77%
2006-04-11 0 1.130 1.130 1.140 1.070 1.160 185,324,200 205,615,644 1.1095 2.921 2.921 2.947 2.766 2.999 71,686,358 2.8683 1.80%
2006-04-10 0 1.110 1.100 1.110 1.040 1.120 53,072,200 57,850,632 1.0900 2.870 2.844 2.870 2.689 2.895 20,529,174 2.8180 6.73%
2006-04-07 0 1.040 1.040 1.050 1.030 1.060 26,774,200 28,154,100 1.0515 2.689 2.689 2.714 2.663 2.740 10,356,688 2.7184 0.97%
2006-04-06 0 1.030 1.020 1.030 1.020 1.080 31,182,000 32,869,410 1.0541 2.663 2.637 2.663 2.637 2.792 12,061,695 2.7251 -2.83%
2006-04-04 0 1.060 1.050 1.060 1.030 1.110 39,685,400 42,574,016 1.0728 2.740 2.714 2.740 2.663 2.870 15,350,946 2.7734 -2.75%
2006-04-03 0 1.090 1.090 1.100 1.070 1.120 26,907,900 29,470,374 1.0952 2.818 2.818 2.844 2.766 2.895 10,408,405 2.8314 1.87%
2006-03-31 0 1.070 1.060 1.070 1.050 1.090 26,337,700 28,084,032 1.0663 2.766 2.740 2.766 2.714 2.818 10,187,843 2.7566 -0.93%
2006-03-30 0 1.080 1.070 1.080 1.010 1.090 47,632,000 50,311,630 1.0563 2.792 2.766 2.792 2.611 2.818 18,424,818 2.7306 1.89%
2006-03-29 0 1.060 1.050 1.060 1.010 1.080 81,247,000 85,298,730 1.0499 2.740 2.714 2.740 2.611 2.792 31,427,636 2.7141 6.00%
2006-03-28 0 1.000 0.990 1.000 0.980 1.030 48,592,000 49,033,290 1.0091 2.585 2.559 2.585 2.534 2.663 18,796,161 2.6087 2.04%
2006-03-27 0 0.980 0.980 0.990 0.940 1.000 40,157,000 38,950,040 0.9699 2.534 2.534 2.559 2.430 2.585 15,533,368 2.5075 2.08%
2006-03-24 0 0.960 0.950 0.960 0.940 0.980 24,916,000 23,907,250 0.9595 2.482 2.456 2.482 2.430 2.534 9,637,906 2.4805 2.13%
2006-03-23 0 0.940 0.930 0.940 0.930 0.960 22,705,000 21,577,740 0.9504 2.430 2.404 2.430 2.404 2.482 8,782,656 2.4569 0.00%
2006-03-22 0 0.940 0.930 0.940 0.900 0.950 26,304,900 24,407,538 0.9279 2.430 2.404 2.430 2.327 2.456 10,175,155 2.3987 3.30%
2006-03-21 0 0.910 0.910 0.920 0.910 0.930 18,298,200 16,793,518 0.9178 2.353 2.353 2.378 2.353 2.404 7,078,036 2.3726 -2.15%
2006-03-20 0 0.930 0.920 0.930 0.920 0.980 25,753,000 24,447,900 0.9493 2.404 2.378 2.404 2.378 2.534 9,961,671 2.4542 -3.12%
2006-03-17 0 0.960 0.950 0.960 0.940 0.970 52,258,500 50,026,595 0.9573 2.482 2.456 2.482 2.430 2.508 20,214,422 2.4748 4.35%
2006-03-16 0 0.920 0.910 0.920 0.890 0.920 28,767,800 26,241,240 0.9122 2.378 2.353 2.378 2.301 2.378 11,127,844 2.3582 2.22%
2006-03-15 0 0.900 0.900 0.910 0.880 0.930 22,700,000 20,709,600 0.9123 2.327 2.327 2.353 2.275 2.404 8,780,722 2.3585 2.27%
2006-03-14 0 0.880 0.880 0.890 0.870 0.910 28,981,000 25,678,170 0.8860 2.275 2.275 2.301 2.249 2.353 11,210,313 2.2906 1.15%
2006-03-13 0 0.870 0.860 0.880 0.860 0.880 12,162,698 10,571,312 0.8692 2.249 2.223 2.275 2.223 2.275 4,704,726 2.2470 0.00%
2006-03-10 0 0.870 0.860 0.870 0.860 0.880 9,962,000 8,634,820 0.8668 2.249 2.223 2.249 2.223 2.275 3,853,461 2.2408 1.16%
2006-03-09 0 0.860 0.860 0.870 0.850 0.870 6,650,000 5,706,700 0.8582 2.223 2.223 2.249 2.197 2.249 2,572,326 2.2185 1.18%
2006-03-08 0 0.850 0.840 0.850 0.830 0.850 18,800,000 15,831,900 0.8421 2.197 2.172 2.197 2.146 2.197 7,272,140 2.1771 0.00%
2006-03-07 0 0.850 0.850 0.860 0.850 0.880 13,301,000 11,359,950 0.8541 2.197 2.197 2.223 2.197 2.275 5,145,039 2.2079 -4.49%
2006-03-06 0 0.890 0.880 0.890 0.870 0.890 8,193,000 7,217,840 0.8810 2.301 2.275 2.301 2.249 2.301 3,169,183 2.2775 0.00%
2006-03-03 0 0.890 0.890 0.900 0.890 0.900 3,470,000 3,096,200 0.8923 2.301 2.301 2.327 2.301 2.327 1,342,251 2.3067 -1.11%
2006-03-02 0 0.900 0.900 0.910 0.880 0.930 24,347,000 22,036,090 0.9051 2.327 2.327 2.353 2.275 2.404 9,417,808 2.3398 1.12%
2006-03-01 0 0.890 0.880 0.890 0.840 0.910 20,444,661 18,071,748 0.8839 2.301 2.275 2.301 2.172 2.353 7,908,321 2.2852 2.30%
2006-02-28 0 0.870 0.870 0.880 0.870 0.930 45,103,739 40,181,306 0.8909 2.249 2.249 2.275 2.249 2.404 17,446,846 2.3031 -5.43%
2006-02-27 0 0.920 0.920 0.930 0.820 0.920 58,949,400 52,227,318 0.8860 2.378 2.378 2.404 2.120 2.378 22,802,569 2.2904 13.58%
2006-02-24 0 0.810 0.800 0.810 0.790 0.830 25,896,000 21,089,550 0.8144 2.094 2.068 2.094 2.042 2.146 10,016,986 2.1054 1.25%
2006-02-23 0 0.800 0.790 0.800 0.790 0.830 20,710,000 16,763,300 0.8094 2.068 2.042 2.068 2.042 2.146 8,010,959 2.0925 -2.44%
2006-02-22 0 0.820 0.820 0.830 0.810 0.850 31,368,000 26,110,380 0.8324 2.120 2.120 2.146 2.094 2.197 12,133,643 2.1519 -1.20%
2006-02-21 0 0.830 0.820 0.830 0.800 0.870 14,953,000 12,680,760 0.8480 2.146 2.120 2.146 2.068 2.249 5,784,059 2.1924 -3.49%
2006-02-20 0 0.860 0.860 0.880 0.860 0.900 9,110,000 7,960,400 0.8738 2.223 2.223 2.275 2.223 2.327 3,523,893 2.2590 -4.44%
2006-02-17 0 0.900 0.900 0.910 0.870 0.920 20,734,000 18,405,200 0.8877 2.327 2.327 2.353 2.249 2.378 8,020,242 2.2948 4.65%
2006-02-16 0 0.860 0.860 0.870 0.860 0.970 65,583,800 60,484,986 0.9223 2.223 2.223 2.249 2.223 2.508 25,368,860 2.3842 -2.27%
2006-02-15 0 0.880 0.880 0.890 0.830 0.890 80,177,000 69,053,042 0.8613 2.275 2.275 2.301 2.146 2.301 31,013,743 2.2265 0.00%
2006-02-14 0 0.880 0.870 0.880 0.830 0.910 90,801,000 79,567,100 0.8763 2.275 2.249 2.275 2.146 2.353 35,123,276 2.2654 -10.20%
2006-02-13 1 - - - - - 0 0 - 2.534 - - - - 0 - 0.00%
2006-02-10 0 0.980 0.980 0.990 0.930 0.990 25,628,000 24,600,120 0.9599 2.534 2.534 2.559 2.404 2.559 9,913,319 2.4815 3.16%
2006-02-09 0 0.950 0.950 0.960 0.940 1.000 29,065,500 27,900,045 0.9599 2.456 2.456 2.482 2.430 2.585 11,242,999 2.4815 -0.52%
2006-02-08 0 0.970 0.970 0.980 0.870 0.980 66,072,000 61,892,140 0.9367 2.469 2.469 2.494 2.214 2.494 25,959,134 2.3842 14.12%
2006-02-07 0 0.850 0.840 0.870 0.840 0.880 12,500,000 10,770,000 0.8616 2.163 2.138 2.214 2.138 2.240 4,911,145 2.1930 -2.30%
2006-02-06 0 0.870 0.870 0.880 0.850 0.880 15,340,000 13,342,480 0.8698 2.214 2.214 2.240 2.163 2.240 6,026,957 2.2138 2.35%
2006-02-03 0 0.850 0.850 0.860 0.830 0.870 10,923,000 9,305,540 0.8519 2.163 2.163 2.189 2.113 2.214 4,291,555 2.1683 0.00%
2006-02-02 0 0.850 0.840 0.850 0.840 0.860 5,290,000 4,467,000 0.8444 2.163 2.138 2.163 2.138 2.189 2,078,397 2.1493 0.00%
2006-02-01 0 0.850 0.840 0.860 0.830 0.850 5,181,000 4,373,700 0.8442 2.163 2.138 2.189 2.113 2.163 2,035,571 2.1486 2.41%
2006-01-27 0 0.830 0.820 0.830 0.810 0.830 3,754,000 3,091,960 0.8236 2.113 2.087 2.113 2.062 2.113 1,474,915 2.0964 0.00%
2006-01-26 0 0.830 0.830 0.840 0.830 0.850 7,389,000 6,164,500 0.8343 2.113 2.113 2.138 2.113 2.163 2,903,076 2.1234 -2.35%
2006-01-25 0 0.850 0.840 0.850 0.830 0.850 11,380,200 9,502,058 0.8350 2.163 2.138 2.163 2.113 2.163 4,471,185 2.1252 0.00%
2006-01-24 0 0.850 0.840 0.850 0.830 0.850 16,703,000 14,095,500 0.8439 2.163 2.138 2.163 2.113 2.163 6,562,468 2.1479 2.41%
2006-01-23 0 0.830 0.820 0.830 0.820 0.840 17,500,000 14,478,000 0.8273 2.113 2.087 2.113 2.087 2.138 6,875,603 2.1057 -1.19%
2006-01-20 0 0.840 0.830 0.850 0.830 0.870 14,711,200 12,552,772 0.8533 2.138 2.113 2.163 2.113 2.214 5,779,907 2.1718 -1.18%
2006-01-19 0 0.850 0.840 0.850 0.810 0.850 24,854,200 20,932,602 0.8422 2.163 2.138 2.163 2.062 2.163 9,765,006 2.1436 4.94%
2006-01-18 0 0.810 0.810 0.820 0.800 0.830 13,490,000 11,038,300 0.8183 2.062 2.062 2.087 2.036 2.113 5,300,108 2.0827 -1.22%
2006-01-17 0 0.820 0.850 0.860 0.810 0.890 32,910,000 28,041,660 0.8521 2.087 2.163 2.189 2.062 2.265 12,930,063 2.1687 -4.65%
2006-01-16 0 0.860 0.850 0.860 0.820 0.890 22,567,000 19,121,500 0.8473 2.189 2.163 2.189 2.087 2.265 8,866,385 2.1566 6.17%
2006-01-13 0 0.810 0.810 0.820 0.770 0.810 23,404,400 18,533,572 0.7919 2.062 2.062 2.087 1.960 2.062 9,195,392 2.0155 5.19%
2006-01-12 0 0.770 0.760 0.770 0.760 0.780 6,620,000 5,130,400 0.7750 1.960 1.934 1.960 1.934 1.985 2,600,942 1.9725 -1.28%
2006-01-11 0 0.780 0.780 0.790 0.770 0.780 9,795,000 7,639,660 0.7800 1.985 1.985 2.011 1.960 1.985 3,848,373 1.9852 0.00%
2006-01-10 0 0.780 0.770 0.780 0.780 0.790 12,161,600 9,488,578 0.7802 1.985 1.960 1.985 1.985 2.011 4,778,191 1.9858 0.00%
2006-01-09 0 0.780 0.770 0.780 0.750 0.780 56,360,000 42,382,100 0.7520 1.985 1.960 1.985 1.909 1.985 22,143,371 1.9140 2.63%
2006-01-06 0 0.760 0.750 0.760 0.740 0.760 1,977,000 1,476,850 0.7470 1.934 1.909 1.934 1.883 1.934 776,747 1.9013 2.70%
2006-01-05 0 0.740 0.740 0.750 0.720 0.770 43,341,400 32,458,788 0.7489 1.883 1.883 1.909 1.833 1.960 17,028,472 1.9061 -2.63%
2006-01-04 0 0.760 0.760 0.770 0.760 0.770 2,070,400 1,590,988 0.7684 1.934 1.934 1.960 1.934 1.960 813,443 1.9559 -2.56%
2006-01-03 0 0.780 0.770 0.780 0.760 0.780 4,370,000 3,364,700 0.7700 1.985 1.960 1.985 1.934 1.985 1,716,936 1.9597 1.30%
2005-12-30 0 0.770 0.760 0.770 0.760 0.770 5,971,500 4,582,995 0.7675 1.960 1.934 1.960 1.934 1.960 2,346,152 1.9534 0.00%
2005-12-29 0 0.770 0.760 0.780 0.760 0.770 7,860,000 6,040,700 0.7685 1.960 1.934 1.985 1.934 1.960 3,088,128 1.9561 0.00%
2005-12-28 0 0.770 0.760 0.770 0.760 0.780 6,090,200 4,647,746 0.7632 1.960 1.934 1.960 1.934 1.985 2,392,788 1.9424 0.00%
2005-12-23 0 0.770 0.760 0.770 0.760 0.780 5,020,200 3,852,046 0.7673 1.960 1.934 1.960 1.934 1.985 1,972,394 1.9530 0.00%
2005-12-22 0 0.770 0.770 0.780 0.770 0.780 14,960,000 11,593,500 0.7750 1.960 1.960 1.985 1.960 1.985 5,877,658 1.9725 0.00%
2005-12-21 0 0.770 0.770 0.780 0.770 0.790 30,923,000 24,079,320 0.7787 1.960 1.960 1.985 1.960 2.011 12,149,387 1.9819 -2.53%
2005-12-20 0 0.790 0.770 0.790 0.770 0.790 9,030,000 7,037,200 0.7793 2.011 1.960 2.011 1.960 2.011 3,547,811 1.9835 -1.25%
2005-12-19 0 0.800 0.790 0.800 0.770 0.800 13,902,000 10,950,980 0.7877 2.036 2.011 2.036 1.960 2.036 5,461,979 2.0049 3.90%
2005-12-16 0 0.770 0.760 0.780 0.770 0.770 5,040,000 3,880,800 0.7700 1.960 1.934 1.985 1.960 1.960 1,980,174 1.9598 0.00%
2005-12-15 0 0.770 0.760 0.780 0.770 0.780 4,993,600 3,847,572 0.7705 1.960 1.934 1.985 1.960 1.985 1,961,944 1.9611 0.00%
2005-12-14 0 0.770 0.760 0.780 0.760 0.780 7,772,000 5,959,460 0.7668 1.960 1.934 1.985 1.934 1.985 3,053,554 1.9516 -1.28%
2005-12-13 0 0.780 0.780 0.790 0.770 0.790 33,115,000 25,842,600 0.7804 1.985 1.985 2.011 1.960 2.011 13,010,605 1.9863 2.63%
2005-12-12 0 0.760 0.750 0.770 0.740 0.790 19,953,000 15,321,216 0.7679 1.934 1.909 1.960 1.883 2.011 7,839,366 1.9544 2.70%
2005-12-09 0 0.740 0.730 0.740 0.730 0.740 2,465,000 1,803,700 0.7317 1.883 1.858 1.883 1.858 1.883 968,478 1.8624 0.00%
2005-12-08 0 0.740 0.730 0.740 0.730 0.740 5,429,000 4,000,100 0.7368 1.883 1.858 1.883 1.858 1.883 2,133,009 1.8753 0.00%
2005-12-07 0 0.740 0.730 0.740 0.720 0.740 6,674,000 4,876,760 0.7307 1.883 1.858 1.883 1.833 1.883 2,622,159 1.8598 0.00%
2005-12-06 0 0.740 0.720 0.740 0.710 0.760 12,362,000 9,065,180 0.7333 1.883 1.833 1.883 1.807 1.934 4,856,926 1.8664 -2.63%
2005-12-05 0 0.760 0.760 0.770 0.710 0.780 65,531,500 48,792,995 0.7446 1.934 1.934 1.960 1.807 1.985 25,746,776 1.8951 7.04%
2005-12-02 0 0.710 0.700 0.710 0.620 0.710 12,986,600 8,444,328 0.6502 1.807 1.782 1.807 1.578 1.807 5,102,326 1.6550 14.52%
2005-12-01 0 0.620 0.610 0.620 0.610 0.620 4,130,000 2,520,700 0.6103 1.578 1.553 1.578 1.553 1.578 1,622,642 1.5535 0.00%
2005-11-30 0 0.620 0.610 0.620 0.600 0.620 3,870,000 2,358,900 0.6095 1.578 1.553 1.578 1.527 1.578 1,520,491 1.5514 1.64%
2005-11-29 0 0.610 0.600 0.610 0.600 0.620 3,180,000 1,935,900 0.6088 1.553 1.527 1.553 1.527 1.578 1,249,395 1.5495 1.67%
2005-11-28 0 0.600 0.590 0.610 0.600 0.610 4,695,000 2,816,850 0.6000 1.527 1.502 1.553 1.527 1.553 1,844,626 1.5271 1.69%
2005-11-25 0 0.590 0.580 0.590 0.590 0.590 3,070,000 1,811,300 0.5900 1.502 1.476 1.502 1.502 1.502 1,206,177 1.5017 0.00%
2005-11-24 0 0.590 0.590 0.600 0.590 0.590 3,120,000 1,840,800 0.5900 1.502 1.502 1.527 1.502 1.502 1,225,822 1.5017 0.00%
2005-11-23 0 0.590 0.590 0.600 0.590 0.590 3,852,600 2,272,982 0.5900 1.502 1.502 1.527 1.502 1.502 1,513,654 1.5017 0.00%
2005-11-22 0 0.590 0.590 0.600 0.590 0.590 4,110,000 2,424,900 0.5900 1.502 1.502 1.527 1.502 1.502 1,614,784 1.5017 0.00%
2005-11-21 0 0.590 0.580 0.590 0.580 0.590 2,147,000 1,257,080 0.5855 1.502 1.476 1.502 1.476 1.502 843,538 1.4902 0.00%
2005-11-18 0 0.590 0.580 0.590 0.580 0.590 4,480,000 2,638,300 0.5889 1.502 1.476 1.502 1.476 1.502 1,760,154 1.4989 0.00%
2005-11-17 0 0.590 0.580 0.590 0.580 0.590 3,453,000 2,014,950 0.5835 1.502 1.476 1.502 1.476 1.502 1,356,655 1.4852 -1.67%
2005-11-16 0 0.600 0.590 0.600 0.590 0.600 3,270,000 1,950,400 0.5965 1.527 1.502 1.527 1.502 1.527 1,284,756 1.5181 0.00%
2005-11-15 0 0.600 0.590 0.600 0.570 0.610 4,926,600 2,925,930 0.5939 1.527 1.502 1.527 1.451 1.553 1,935,620 1.5116 5.26%
2005-11-14 0 0.570 0.560 0.570 0.570 0.570 3,716,000 2,117,880 0.5699 1.451 1.425 1.451 1.451 1.451 1,459,985 1.4506 0.00%
2005-11-11 0 0.570 0.560 0.570 0.560 0.570 4,744,400 2,683,428 0.5656 1.451 1.425 1.451 1.425 1.451 1,864,035 1.4396 0.00%
2005-11-10 0 0.570 0.560 0.570 0.560 0.570 2,425,000 1,372,500 0.5660 1.451 1.425 1.451 1.425 1.451 952,762 1.4405 0.00%
2005-11-09 0 0.570 0.560 0.580 0.560 0.580 4,830,000 2,759,800 0.5714 1.451 1.425 1.476 1.425 1.476 1,897,666 1.4543 -1.72%
2005-11-08 0 0.580 0.570 0.580 0.560 0.580 4,540,000 2,608,400 0.5745 1.476 1.451 1.476 1.425 1.476 1,783,728 1.4623 0.00%
2005-11-07 0 0.580 0.560 0.580 0.570 0.590 4,370,000 2,537,200 0.5806 1.476 1.425 1.476 1.451 1.502 1,716,936 1.4777 -1.69%
2005-11-04 0 0.590 0.580 0.600 0.580 0.610 4,610,000 2,745,370 0.5955 1.502 1.476 1.527 1.476 1.553 1,811,230 1.5157 -3.28%
2005-11-03 0 0.610 0.590 0.610 0.590 0.610 5,170,000 3,105,400 0.6007 1.553 1.502 1.553 1.502 1.553 2,031,250 1.5288 0.00%
2005-11-02 0 0.610 0.600 0.610 0.610 0.620 4,247,000 2,602,820 0.6129 1.553 1.527 1.553 1.553 1.578 1,668,611 1.5599 -1.61%
2005-11-01 0 0.620 0.610 0.620 0.610 0.620 3,470,000 2,149,200 0.6194 1.578 1.553 1.578 1.553 1.578 1,363,334 1.5764 0.00%
2005-10-31 0 0.620 0.610 0.620 0.610 0.640 6,681,000 4,168,390 0.6239 1.578 1.553 1.578 1.553 1.629 2,624,909 1.5880 0.00%
2005-10-28 0 0.620 0.600 0.620 0.560 0.650 9,269,500 5,479,375 0.5911 1.578 1.527 1.578 1.425 1.654 3,641,909 1.5045 6.90%
2005-10-27 0 0.580 0.560 0.580 0.560 0.580 1,550,000 883,500 0.5700 1.476 1.425 1.476 1.425 1.476 608,982 1.4508 1.75%
2005-10-26 0 0.570 0.550 0.570 0.560 0.570 3,060,000 1,721,700 0.5626 1.451 1.400 1.451 1.425 1.451 1,202,248 1.4321 0.00%
2005-10-25 0 0.570 0.560 0.570 0.560 0.580 2,820,000 1,597,100 0.5663 1.451 1.425 1.451 1.425 1.476 1,107,954 1.4415 -1.72%
2005-10-24 0 0.580 0.560 0.580 0.550 0.580 3,245,000 1,836,500 0.5659 1.476 1.425 1.476 1.400 1.476 1,274,933 1.4405 0.00%
2005-10-21 0 0.580 0.560 0.580 0.560 0.580 760,000 430,000 0.5658 1.476 1.425 1.476 1.425 1.476 298,598 1.4401 0.00%
2005-10-20 0 0.580 0.560 0.580 0.570 0.580 2,571,000 1,468,220 0.5711 1.476 1.425 1.476 1.451 1.476 1,010,124 1.4535 0.00%
2005-10-19 0 0.580 0.570 0.580 0.570 0.580 846,200 488,548 0.5773 1.476 1.451 1.476 1.451 1.476 332,465 1.4695 -1.69%
2005-10-18 0 0.590 0.580 0.590 0.580 0.590 2,207,000 1,287,780 0.5835 1.502 1.476 1.502 1.476 1.502 867,112 1.4851 0.00%
2005-10-17 0 0.590 0.580 0.590 0.580 0.590 1,497,800 873,392 0.5831 1.502 1.476 1.502 1.476 1.502 588,473 1.4842 0.00%
2005-10-14 0 0.590 0.590 0.600 0.580 0.600 1,720,000 1,012,000 0.5884 1.502 1.502 1.527 1.476 1.527 675,774 1.4975 -1.67%
2005-10-13 0 0.600 0.590 0.600 0.590 0.600 1,764,500 1,049,075 0.5945 1.527 1.502 1.527 1.502 1.527 693,257 1.5133 0.00%
2005-10-12 0 0.600 0.590 0.600 0.580 0.600 2,291,000 1,348,860 0.5888 1.527 1.502 1.527 1.476 1.527 900,115 1.4985 1.69%
2005-10-10 0 0.590 0.580 0.600 0.590 0.590 350,000 206,500 0.5900 1.502 1.476 1.527 1.502 1.502 137,512 1.5017 -1.67%
2005-10-07 0 0.600 0.590 0.600 0.600 0.600 1,050,000 630,000 0.6000 1.527 1.502 1.527 1.527 1.527 412,536 1.5271 0.00%
2005-10-06 0 0.600 0.590 0.600 0.600 0.600 4,105,000 2,462,850 0.6000 1.527 1.502 1.527 1.527 1.527 1,612,820 1.5270 0.00%
2005-10-05 0 0.600 0.600 0.610 0.600 0.610 1,793,500 1,076,455 0.6002 1.527 1.527 1.553 1.527 1.553 704,651 1.5276 0.00%
2005-10-04 0 0.600 0.590 0.600 0.600 0.610 4,508,500 2,715,060 0.6022 1.527 1.502 1.527 1.527 1.553 1,771,352 1.5328 -3.23%
2005-10-03 0 0.620 0.610 0.620 0.610 0.640 5,684,200 3,503,100 0.6163 1.578 1.553 1.578 1.553 1.629 2,233,274 1.5686 -3.12%
2005-09-30 0 0.640 0.630 0.640 0.630 0.670 16,569,500 10,643,460 0.6424 1.629 1.603 1.629 1.603 1.705 6,510,017 1.6349 4.92%
2005-09-29 1 - - - - - 0 0 - 1.553 - - - - 0 - 0.00%
2005-09-28 1 - - - - - 0 0 - 1.553 - - - - 0 - 0.00%
2005-09-27 1 - - - - - 0 0 - 1.553 - - - - 0 - 0.00%
2005-09-26 1 - - - - - 0 0 - 1.553 - - - - 0 - 0.00%
2005-09-23 1 - - - - - 0 0 - 1.553 - - - - 0 - 0.00%
2005-09-22 1 - - - - - 0 0 - 1.553 - - - - 0 - 0.00%
2005-09-21 1 - - - - - 0 0 - 1.553 - - - - 0 - 0.00%
2005-09-20 1 - - - - - 0 0 - 1.553 - - - - 0 - 0.00%
2005-09-16 1 - - - - - 0 0 - 1.553 - - - - 0 - 0.00%
2005-09-15 0 0.610 0.600 0.610 0.600 0.610 1,475,000 889,950 0.6034 1.553 1.527 1.553 1.527 1.553 579,515 1.5357 0.00%
2005-09-14 0 0.610 0.600 0.620 0.610 0.620 1,140,000 697,000 0.6114 1.553 1.527 1.578 1.553 1.578 447,896 1.5562 -1.61%
2005-09-13 0 0.620 0.610 0.620 0.610 0.620 1,841,000 1,123,950 0.6105 1.578 1.553 1.578 1.553 1.578 723,313 1.5539 0.00%
2005-09-12 0 0.620 0.600 0.620 0.610 0.620 2,260,000 1,380,700 0.6109 1.578 1.527 1.578 1.553 1.578 887,935 1.5550 0.00%
2005-09-09 0 0.620 0.610 0.620 0.580 0.620 4,984,000 2,997,880 0.6015 1.578 1.553 1.578 1.476 1.578 1,958,172 1.5310 8.77%
2005-09-08 0 0.570 0.570 0.580 0.570 0.600 2,110,000 1,235,700 0.5856 1.451 1.451 1.476 1.451 1.527 829,001 1.4906 -5.00%
2005-09-07 0 0.600 0.590 0.600 0.600 0.610 1,955,000 1,173,300 0.6002 1.527 1.502 1.527 1.527 1.553 768,103 1.5275 -1.64%
2005-09-06 0 0.610 0.600 0.610 0.590 0.620 8,542,000 5,149,940 0.6029 1.553 1.527 1.553 1.502 1.578 3,356,080 1.5345 2.01%
2005-09-05 0 0.620 0.620 0.630 0.620 0.650 11,972,600 7,551,934 0.6308 1.522 1.522 1.547 1.522 1.596 4,876,988 1.5485 -1.59%
2005-09-02 0 0.630 0.620 0.630 0.610 0.650 19,661,000 12,460,060 0.6337 1.547 1.522 1.547 1.497 1.596 8,008,826 1.5558 1.61%
2005-09-01 0 0.620 0.620 0.630 0.600 0.620 8,726,000 5,290,650 0.6063 1.522 1.522 1.547 1.473 1.522 3,554,500 1.4884 3.33%
2005-08-31 0 0.600 0.590 0.610 0.590 0.610 6,177,000 3,689,550 0.5973 1.473 1.448 1.497 1.448 1.497 2,516,175 1.4663 -1.64%
2005-08-30 0 0.610 0.600 0.610 0.580 0.620 21,975,000 13,251,690 0.6030 1.497 1.473 1.497 1.424 1.522 8,951,424 1.4804 7.02%
2005-08-29 0 0.570 0.560 0.570 0.550 0.570 1,580,000 877,200 0.5552 1.399 1.375 1.399 1.350 1.399 643,606 1.3629 3.64%
2005-08-26 0 0.550 0.550 0.560 0.550 0.570 3,010,000 1,677,100 0.5572 1.350 1.350 1.375 1.350 1.399 1,226,111 1.3678 -1.79%
2005-08-25 0 0.560 0.540 0.560 0.550 0.560 4,770,000 2,661,200 0.5579 1.375 1.326 1.375 1.350 1.375 1,943,040 1.3696 1.82%
2005-08-24 0 0.550 0.550 0.560 0.550 0.560 1,324,100 734,391 0.5546 1.350 1.350 1.375 1.350 1.375 539,367 1.3616 0.00%
2005-08-23 0 0.550 0.550 0.560 0.550 0.570 6,095,000 3,415,400 0.5604 1.350 1.350 1.375 1.350 1.399 2,482,773 1.3756 0.00%
2005-08-22 0 0.550 0.540 0.550 0.540 0.560 2,129,000 1,173,900 0.5514 1.350 1.326 1.350 1.326 1.375 867,239 1.3536 1.85%
2005-08-19 0 0.540 0.540 0.550 0.530 0.540 1,300,000 695,800 0.5352 1.326 1.326 1.350 1.301 1.326 529,550 1.3139 0.00%
2005-08-18 0 0.540 0.520 0.540 0.520 0.540 810,000 426,700 0.5268 1.326 1.277 1.326 1.277 1.326 329,950 1.2932 0.00%
2005-08-17 0 0.540 0.530 0.540 0.530 0.550 1,719,000 914,810 0.5322 1.326 1.301 1.326 1.301 1.350 700,227 1.3064 -1.82%
2005-08-16 0 0.550 0.540 0.550 0.540 0.550 1,215,000 661,000 0.5440 1.350 1.326 1.350 1.326 1.350 494,925 1.3356 -1.79%
2005-08-15 0 0.560 0.540 0.560 0.540 0.560 1,630,000 883,800 0.5422 1.375 1.326 1.375 1.326 1.375 663,974 1.3311 1.82%
2005-08-12 0 0.550 0.540 0.550 0.520 0.590 21,466,600 11,800,848 0.5497 1.350 1.326 1.350 1.277 1.448 8,744,330 1.3495 5.77%
2005-08-11 0 0.520 0.520 0.540 0.500 0.540 5,553,000 2,908,490 0.5238 1.277 1.277 1.326 1.227 1.326 2,261,991 1.2858 4.00%
2005-08-10 0 0.500 0.500 0.510 0.500 0.510 1,074,500 541,215 0.5037 1.227 1.227 1.252 1.227 1.252 437,693 1.2365 -1.96%
2005-08-09 0 0.510 0.510 0.520 0.510 0.520 1,412,000 721,960 0.5113 1.252 1.252 1.277 1.252 1.277 575,172 1.2552 -3.77%
2005-08-08 0 0.530 0.520 0.530 0.510 0.530 1,343,500 700,285 0.5212 1.301 1.277 1.301 1.252 1.301 547,269 1.2796 0.00%
2005-08-05 0 0.530 0.520 0.540 0.520 0.530 1,557,000 821,930 0.5279 1.301 1.277 1.326 1.277 1.301 634,237 1.2959 1.92%
2005-08-04 0 0.520 0.510 0.520 0.510 0.540 5,575,000 2,886,250 0.5177 1.277 1.252 1.277 1.252 1.326 2,270,953 1.2709 -3.70%
2005-08-03 0 0.540 0.530 0.540 0.530 0.550 2,429,000 1,302,200 0.5361 1.326 1.301 1.326 1.301 1.350 989,443 1.3161 -3.57%
2005-08-02 0 0.560 0.550 0.560 0.550 0.570 1,390,000 772,000 0.5554 1.375 1.350 1.375 1.350 1.399 566,211 1.3635 -1.75%
2005-08-01 0 0.570 0.560 0.570 0.540 0.570 2,705,000 1,523,150 0.5631 1.399 1.375 1.399 1.326 1.399 1,101,870 1.3823 1.79%
2005-07-29 0 0.560 0.550 0.560 0.540 0.560 1,730,000 948,600 0.5483 1.375 1.350 1.375 1.326 1.375 704,708 1.3461 0.00%
2005-07-28 0 0.560 0.550 0.560 0.540 0.560 2,550,000 1,402,200 0.5499 1.375 1.350 1.375 1.326 1.375 1,038,732 1.3499 1.82%
2005-07-27 0 0.550 0.540 0.550 0.540 0.560 3,770,000 2,078,100 0.5512 1.350 1.326 1.350 1.326 1.375 1,535,694 1.3532 0.00%
2005-07-26 1 - - - - - 0 0 - 1.350 - - - - 0 - 0.00%
2005-07-25 0 0.550 0.540 0.550 0.540 0.570 1,298,000 714,200 0.5502 1.350 1.326 1.350 1.326 1.399 528,735 1.3508 -1.79%
2005-07-22 0 0.560 0.550 0.560 0.540 0.560 3,990,000 2,176,400 0.5455 1.375 1.350 1.375 1.326 1.375 1,625,310 1.3391 1.82%
2005-07-21 0 0.550 0.540 0.550 0.540 0.550 3,531,000 1,929,800 0.5465 1.350 1.326 1.350 1.326 1.350 1,438,338 1.3417 0.00%
2005-07-20 0 0.550 0.540 0.550 0.540 0.550 7,801,800 4,258,800 0.5459 1.350 1.326 1.350 1.326 1.350 3,178,031 1.3401 0.00%
2005-07-19 0 0.550 0.540 0.550 0.540 0.550 2,203,000 1,195,430 0.5426 1.350 1.326 1.350 1.326 1.350 897,383 1.3321 1.85%
2005-07-18 0 0.540 0.540 0.560 0.540 0.570 2,780,000 1,541,300 0.5544 1.326 1.326 1.375 1.326 1.399 1,132,421 1.3611 0.00%
2005-07-15 0 0.540 0.530 0.550 0.520 0.610 13,225,800 7,335,040 0.5546 1.326 1.301 1.350 1.277 1.497 5,387,474 1.3615 -8.47%
2005-07-14 0 0.590 0.580 0.590 0.580 0.630 10,059,659 6,111,829 0.6076 1.448 1.424 1.448 1.424 1.547 4,097,760 1.4915 0.00%
2005-07-13 0 0.590 0.580 0.590 0.580 0.600 1,920,000 1,133,700 0.5905 1.448 1.424 1.448 1.424 1.473 782,104 1.4496 -1.67%
2005-07-12 0 0.600 0.590 0.600 0.580 0.610 4,513,000 2,677,710 0.5933 1.473 1.448 1.473 1.424 1.497 1,838,352 1.4566 -1.64%
2005-07-11 0 0.610 0.600 0.610 0.600 0.640 12,416,000 7,660,400 0.6170 1.497 1.473 1.497 1.473 1.571 5,057,606 1.5146 0.00%
2005-07-08 0 0.610 0.610 0.620 0.550 0.610 8,862,000 5,170,670 0.5835 1.497 1.497 1.522 1.350 1.497 3,609,899 1.4324 8.93%
2005-07-07 0 0.560 0.560 0.570 0.560 0.590 5,530,000 3,153,740 0.5703 1.375 1.375 1.399 1.375 1.448 2,252,622 1.4000 -5.08%
2005-07-06 0 0.590 0.590 0.600 0.590 0.600 4,499,000 2,675,710 0.5947 1.448 1.448 1.473 1.448 1.473 1,832,649 1.4600 0.00%
2005-07-05 0 0.590 0.580 0.590 0.590 0.610 4,586,000 2,733,820 0.5961 1.448 1.424 1.448 1.448 1.497 1,868,088 1.4634 -3.28%
2005-07-04 0 0.610 0.590 0.610 0.560 0.610 15,029,000 8,860,070 0.5895 1.497 1.448 1.497 1.375 1.497 6,122,000 1.4473 8.93%
2005-06-30 0 0.560 0.560 0.570 0.530 0.570 10,134,000 5,628,540 0.5554 1.375 1.375 1.399 1.301 1.399 4,128,042 1.3635 5.66%
2005-06-29 0 0.530 0.520 0.530 0.510 0.530 2,021,000 1,048,880 0.5190 1.301 1.277 1.301 1.252 1.301 823,246 1.2741 6.00%
2005-06-28 0 0.500 0.500 0.510 0.500 0.520 830,000 425,000 0.5120 1.227 1.227 1.252 1.227 1.277 338,097 1.2570 -3.85%
2005-06-27 0 0.520 0.510 0.520 0.470 0.540 5,721,000 2,959,340 0.5173 1.277 1.252 1.277 1.154 1.326 2,330,425 1.2699 10.64%
2005-06-24 0 0.470 0.470 0.480 0.460 0.510 4,930,000 2,380,150 0.4828 1.154 1.154 1.178 1.129 1.252 2,008,215 1.1852 -7.84%
2005-06-23 0 0.510 0.510 0.520 0.510 0.510 1,790,000 912,900 0.5100 1.252 1.252 1.277 1.252 1.252 729,149 1.2520 0.00%
2005-06-22 0 0.510 0.510 0.520 0.510 0.520 1,836,000 943,880 0.5141 1.252 1.252 1.277 1.252 1.277 747,887 1.2621 -1.92%
2005-06-21 0 0.520 0.520 0.530 0.510 0.530 3,072,000 1,611,400 0.5245 1.277 1.277 1.301 1.252 1.301 1,251,366 1.2877 -3.70%
2005-06-20 0 0.540 0.530 0.540 0.520 0.550 7,577,000 4,122,070 0.5440 1.326 1.301 1.326 1.277 1.350 3,086,459 1.3355 3.85%
2005-06-17 0 0.520 0.520 0.530 0.495 0.540 11,644,000 6,083,460 0.5225 1.277 1.277 1.301 1.215 1.326 4,743,135 1.2826 5.05%
2005-06-16 0 0.495 0.495 0.500 0.435 0.510 13,652,000 6,538,110 0.4789 1.215 1.215 1.227 1.068 1.252 5,561,085 1.1757 13.79%
2005-06-15 0 0.435 0.430 0.440 0.430 0.435 291,000 126,315 0.4341 1.068 1.056 1.080 1.056 1.068 118,538 1.0656 1.16%
2005-06-14 0 0.430 0.430 0.435 0.425 0.435 522,911 225,739 0.4317 1.056 1.056 1.068 1.043 1.068 213,006 1.0598 1.18%
2005-06-13 0 0.425 0.425 0.435 0.425 0.430 1,096,000 467,600 0.4266 1.043 1.043 1.068 1.043 1.056 446,451 1.0474 0.00%
2005-06-10 0 0.425 0.420 0.430 0.425 0.430 1,055,000 449,250 0.4258 1.043 1.031 1.056 1.043 1.056 429,750 1.0454 -1.16%
2005-06-09 0 0.430 0.425 0.430 0.425 0.430 1,418,400 604,944 0.4265 1.056 1.043 1.056 1.043 1.056 577,779 1.0470 1.18%
2005-06-08 0 0.425 0.425 0.430 0.420 0.430 3,182,000 1,354,500 0.4257 1.043 1.043 1.056 1.031 1.056 1,296,174 1.0450 1.19%
2005-06-07 0 0.420 0.415 0.425 0.415 0.420 480,000 201,000 0.4188 1.031 1.019 1.043 1.019 1.031 195,526 1.0280 0.00%
2005-06-06 0 0.420 0.415 0.425 0.420 0.420 270,000 113,400 0.4200 1.031 1.019 1.043 1.031 1.031 109,983 1.0311 1.20%
2005-06-03 0 0.415 0.410 0.415 0.415 0.425 1,100,000 458,000 0.4164 1.019 1.007 1.019 1.019 1.043 448,080 1.0221 -1.19%
2005-06-02 0 0.420 0.415 0.420 0.420 0.420 50,000 21,000 0.4200 1.031 1.019 1.031 1.031 1.031 20,367 1.0311 -1.18%
2005-06-01 0 0.425 0.420 0.425 0.425 0.430 1,260,000 539,850 0.4285 1.043 1.031 1.043 1.043 1.056 513,256 1.0518 1.19%
2005-05-31 0 0.420 0.415 0.420 0.415 0.420 1,630,000 677,450 0.4156 1.031 1.019 1.031 1.019 1.031 663,974 1.0203 0.00%
2005-05-30 0 0.420 0.415 0.425 0.415 0.425 701,000 295,495 0.4215 1.031 1.019 1.043 1.019 1.043 285,549 1.0348 -1.18%
2005-05-27 0 0.425 0.425 0.430 0.420 0.425 620,000 260,700 0.4205 1.043 1.043 1.056 1.031 1.043 252,554 1.0323 0.00%
2005-05-26 0 0.425 0.420 0.425 0.415 0.425 419,000 177,360 0.4233 1.043 1.031 1.043 1.019 1.043 170,678 1.0392 -1.16%
2005-05-25 0 0.430 0.420 0.430 0.415 0.430 1,565,000 662,450 0.4233 1.056 1.031 1.056 1.019 1.056 637,496 1.0391 2.38%
2005-05-24 0 0.420 0.415 0.425 - - 7,600 3,002 0.3950 1.031 1.019 1.043 - - 3,096 0.9697 0.00%
2005-05-23 0 0.420 0.415 0.430 0.420 0.430 2,520,000 1,081,100 0.4290 1.031 1.019 1.056 1.031 1.056 1,026,511 1.0532 -3.45%
2005-05-20 0 0.435 0.425 0.440 0.430 0.435 574,800 247,595 0.4307 1.068 1.043 1.080 1.056 1.068 234,142 1.0575 3.57%
2005-05-19 0 0.420 0.420 0.435 0.420 0.435 1,171,351 498,047 0.4252 1.031 1.031 1.068 1.031 1.068 477,145 1.0438 -2.33%
2005-05-18 0 0.430 0.420 0.430 0.415 0.430 883,000 371,285 0.4205 1.056 1.031 1.056 1.019 1.056 359,686 1.0322 0.00%
2005-05-17 0 0.430 0.420 0.430 0.415 0.435 1,936,600 829,040 0.4281 1.056 1.031 1.056 1.019 1.068 788,866 1.0509 0.00%
2005-05-13 0 0.430 0.420 0.430 0.420 0.440 1,259,600 544,840 0.4326 1.056 1.031 1.056 1.031 1.080 513,093 1.0619 1.18%
2005-05-12 0 0.425 0.425 0.440 0.425 0.435 720,000 306,500 0.4257 1.043 1.043 1.080 1.043 1.068 293,289 1.0450 0.00%
2005-05-11 0 0.425 0.425 0.430 0.425 0.445 2,900,000 1,258,950 0.4341 1.043 1.043 1.056 1.043 1.092 1,181,303 1.0657 -1.16%
2005-05-10 0 0.430 0.420 0.430 0.415 0.430 900,000 380,750 0.4231 1.056 1.031 1.056 1.019 1.056 366,611 1.0386 3.61%
2005-05-09 0 0.415 0.415 0.425 0.415 0.425 1,005,100 421,964 0.4198 1.019 1.019 1.043 1.019 1.043 409,423 1.0306 -1.19%
2005-05-06 0 0.420 0.415 0.430 0.415 0.425 619,500 260,118 0.4199 1.031 1.019 1.056 1.019 1.043 252,351 1.0308 2.44%
2005-05-05 0 0.410 0.410 0.425 0.410 0.425 2,359,000 974,200 0.4130 1.007 1.007 1.043 1.007 1.043 960,929 1.0138 -3.53%
2005-05-04 0 0.425 0.425 0.435 0.425 0.450 2,735,000 1,182,100 0.4322 1.043 1.043 1.068 1.043 1.105 1,114,091 1.0610 0.00%
2005-05-03 0 0.425 0.420 0.425 0.420 0.425 597,000 252,950 0.4237 1.043 1.031 1.043 1.031 1.043 243,185 1.0402 3.66%
2005-04-29 0 0.410 0.405 0.415 0.400 0.415 670,000 271,400 0.4051 1.007 0.994 1.019 0.982 1.019 272,922 0.9944 0.00%
2005-04-28 0 0.410 0.405 0.420 0.410 0.410 314,000 128,660 0.4097 1.007 0.994 1.031 1.007 1.007 127,907 1.0059 -1.20%
2005-04-27 0 0.415 0.415 0.420 0.415 0.435 540,000 229,900 0.4257 1.019 1.019 1.031 1.019 1.068 219,967 1.0452 -1.19%
2005-04-26 0 0.420 0.420 0.425 0.415 0.425 692,800 291,856 0.4213 1.031 1.031 1.043 1.019 1.043 282,209 1.0342 1.20%
2005-04-25 0 0.415 0.415 0.425 0.410 0.425 570,000 238,600 0.4186 1.019 1.019 1.043 1.007 1.043 232,187 1.0276 2.47%
2005-04-22 0 0.405 0.405 0.425 0.405 0.430 700,000 293,700 0.4196 0.994 0.994 1.043 0.994 1.056 285,142 1.0300 -3.57%
2005-04-21 0 0.420 0.420 0.425 0.400 0.450 2,361,800 1,013,288 0.4290 1.031 1.031 1.043 0.982 1.105 962,069 1.0532 -4.55%
2005-04-20 0 0.440 0.435 0.440 0.415 0.445 6,310,000 2,748,350 0.4356 1.080 1.068 1.080 1.019 1.092 2,570,352 1.0693 7.32%
2005-04-19 0 0.410 0.410 0.415 0.400 0.410 3,320,000 1,331,700 0.4011 1.007 1.007 1.019 0.982 1.007 1,352,388 0.9847 2.50%
2005-04-18 0 0.400 0.390 0.400 0.390 0.405 1,570,000 627,550 0.3997 0.982 0.957 0.982 0.957 0.994 639,533 0.9813 0.00%
2005-04-15 0 0.400 0.400 0.405 0.380 0.400 746,000 298,040 0.3995 0.982 0.982 0.994 0.933 0.982 303,880 0.9808 0.00%
2005-04-14 0 0.400 0.385 0.405 0.385 0.405 390,000 153,700 0.3941 0.982 0.945 0.994 0.945 0.994 158,865 0.9675 6.67%
2005-04-13 0 0.375 0.375 0.395 0.375 0.395 120,000 45,900 0.3825 0.921 0.921 0.970 0.921 0.970 48,881 0.9390 -6.25%
2005-04-12 0 0.400 0.380 0.400 - - 0 0 - 0.982 0.933 0.982 - - 0 - 0.00%
2005-04-11 0 0.400 0.375 0.400 0.380 0.400 450,000 174,500 0.3878 0.982 0.921 0.982 0.933 0.982 183,306 0.9520 2.56%
2005-04-08 0 0.390 0.385 0.395 0.380 0.390 150,000 58,000 0.3867 0.957 0.945 0.970 0.933 0.957 61,102 0.9492 5.41%
2005-04-07 0 0.370 0.350 0.395 0.370 0.370 410,000 151,700 0.3700 0.908 0.859 0.970 0.908 0.908 167,012 0.9083 -5.13%
2005-04-06 0 0.390 0.380 0.400 0.390 0.395 481,600 189,676 0.3938 0.957 0.933 0.982 0.957 0.970 196,178 0.9669 0.00%
2005-04-04 0 0.390 0.370 0.395 0.390 0.400 490,000 194,200 0.3963 0.957 0.908 0.970 0.957 0.982 199,599 0.9729 -2.50%
2005-04-01 0 0.400 0.400 0.410 0.390 0.400 172,600 68,836 0.3988 0.982 0.982 1.007 0.957 0.982 70,308 0.9791 0.00%
2005-03-31 0 0.400 0.385 0.405 0.400 0.400 700,000 280,000 0.4000 0.982 0.945 0.994 0.982 0.982 285,142 0.9820 1.27%
2005-03-30 0 0.395 0.370 0.400 0.400 0.400 20,000 8,000 0.4000 0.970 0.908 0.982 0.982 0.982 8,147 0.9820 0.00%
2005-03-29 0 0.395 0.380 0.400 0.370 0.395 420,000 165,150 0.3932 0.970 0.933 0.982 0.908 0.970 171,085 0.9653 1.28%
2005-03-24 0 0.390 0.375 0.390 0.380 0.390 430,000 165,100 0.3840 0.957 0.921 0.957 0.933 0.957 175,159 0.9426 0.00%
2005-03-23 0 0.390 0.390 0.405 0.390 0.400 300,000 117,200 0.3907 0.957 0.957 0.994 0.957 0.982 122,204 0.9591 -3.70%
2005-03-22 0 0.405 0.395 0.405 0.395 0.410 870,000 347,500 0.3994 0.994 0.970 0.994 0.970 1.007 354,391 0.9806 -1.22%
2005-03-21 0 0.410 0.410 0.420 0.410 0.420 340,000 139,800 0.4112 1.007 1.007 1.031 1.007 1.031 138,498 1.0094 -1.20%
2005-03-18 0 0.415 0.410 0.430 0.410 0.430 520,000 215,200 0.4138 1.019 1.007 1.056 1.007 1.056 211,820 1.0160 -1.19%
2005-03-17 0 0.420 0.415 0.420 0.400 0.420 2,614,000 1,063,660 0.4069 1.031 1.019 1.031 0.982 1.031 1,064,802 0.9989 0.00%
2005-03-16 0 0.420 0.415 0.420 0.415 0.420 311,000 130,030 0.4181 1.031 1.019 1.031 1.019 1.031 126,685 1.0264 3.70%
2005-03-15 0 0.405 0.405 0.420 0.405 0.425 1,867,000 771,900 0.4134 0.994 0.994 1.031 0.994 1.043 760,515 1.0150 -4.71%
2005-03-14 0 0.425 0.425 0.435 0.420 0.460 2,420,000 1,071,475 0.4428 1.043 1.043 1.068 1.031 1.129 985,777 1.0869 -3.41%
2005-03-11 0 0.440 0.435 0.440 0.415 0.440 1,696,000 724,250 0.4270 1.080 1.068 1.080 1.019 1.080 690,858 1.0483 10.00%
2005-03-10 0 0.400 0.400 0.420 0.400 0.410 455,381 183,995 0.4040 0.982 0.982 1.031 0.982 1.007 185,498 0.9919 -4.76%
2005-03-09 0 0.420 0.415 0.420 0.400 0.420 1,125,000 457,950 0.4071 1.031 1.019 1.031 0.982 1.031 458,264 0.9993 1.20%
2005-03-08 0 0.415 0.405 0.415 0.400 0.415 1,000,000 401,450 0.4015 1.019 0.994 1.019 0.982 1.019 407,346 0.9855 3.75%
2005-03-07 0 0.400 0.400 0.410 0.400 0.415 900,000 363,950 0.4044 0.982 0.982 1.007 0.982 1.019 366,611 0.9927 -2.44%
2005-03-04 0 0.410 0.400 0.415 0.410 0.420 139,000 57,410 0.4130 1.007 0.982 1.019 1.007 1.031 56,621 1.0139 -2.38%
2005-03-03 0 0.420 0.420 0.430 - - 0 0 - 1.031 1.031 1.056 - - 0 - 6.33%
2005-03-02 0 0.395 0.395 0.430 0.395 0.445 910,000 369,850 0.4064 0.970 0.970 1.056 0.970 1.092 370,685 0.9977 -8.14%
2005-03-01 0 0.430 0.420 0.430 0.415 0.440 1,320,000 566,000 0.4288 1.056 1.031 1.056 1.019 1.080 537,696 1.0526 -1.15%
2005-02-28 0 0.435 0.430 0.440 0.430 0.460 1,720,000 760,650 0.4422 1.068 1.056 1.080 1.056 1.129 700,635 1.0857 -3.33%
2005-02-25 0 0.450 0.450 0.455 0.435 0.475 6,097,600 2,775,698 0.4552 1.105 1.105 1.117 1.068 1.166 2,483,832 1.1175 -3.23%
2005-02-24 0 0.465 0.465 0.470 0.400 0.470 11,951,800 5,414,472 0.4530 1.142 1.142 1.154 0.982 1.154 4,868,516 1.1121 20.78%
2005-02-23 0 0.385 0.385 0.395 0.375 0.390 1,140,000 434,950 0.3815 0.945 0.945 0.970 0.921 0.957 464,374 0.9366 4.05%
2005-02-22 0 0.370 0.370 0.375 0.365 0.370 272,000 100,500 0.3695 0.908 0.908 0.921 0.896 0.908 110,798 0.9071 -1.33%
2005-02-21 0 0.375 0.370 0.375 0.365 0.375 247,000 91,415 0.3701 0.921 0.908 0.921 0.896 0.921 100,614 0.9086 1.35%
2005-02-18 0 0.370 0.370 0.385 0.370 0.380 595,000 221,050 0.3715 0.908 0.908 0.945 0.908 0.933 242,371 0.9120 -2.63%
2005-02-17 0 0.380 0.380 0.390 0.370 0.380 500,000 185,550 0.3711 0.933 0.933 0.957 0.908 0.933 203,673 0.9110 1.33%
2005-02-16 0 0.375 0.375 0.380 0.375 0.380 690,400 259,540 0.3759 0.921 0.921 0.933 0.921 0.933 281,232 0.9229 -1.32%
2005-02-15 0 0.380 0.380 0.390 0.375 0.380 549,400 208,669 0.3798 0.933 0.933 0.957 0.921 0.933 223,796 0.9324 -1.30%
2005-02-14 0 0.385 0.380 0.390 0.385 0.390 325,142 125,401 0.3857 0.945 0.933 0.957 0.945 0.957 132,445 0.9468 2.67%
2005-02-08 0 0.375 0.360 0.375 0.350 0.380 330,000 117,900 0.3573 0.921 0.884 0.921 0.859 0.933 134,424 0.8771 1.35%
2005-02-07 0 0.370 0.370 0.380 0.370 0.370 362,000 134,090 0.3704 0.908 0.908 0.933 0.908 0.908 147,459 0.9093 0.00%
2005-02-04 0 0.370 0.365 0.370 0.370 0.380 410,000 153,050 0.3733 0.908 0.896 0.908 0.908 0.933 167,012 0.9164 0.00%
2005-02-03 0 0.370 0.370 0.380 0.365 0.370 515,000 190,350 0.3696 0.908 0.908 0.933 0.896 0.908 209,783 0.9074 -1.33%
2005-02-02 0 0.375 0.370 0.375 0.365 0.380 880,000 327,950 0.3727 0.921 0.908 0.921 0.896 0.933 358,464 0.9149 0.00%
2005-02-01 0 0.375 0.365 0.380 0.365 0.400 2,437,700 914,389 0.3751 0.921 0.896 0.933 0.896 0.982 992,987 0.9208 -3.85%
2005-01-31 0 0.390 0.380 0.390 0.385 0.415 1,910,000 754,600 0.3951 0.957 0.933 0.957 0.945 1.019 778,030 0.9699 -6.02%
2005-01-28 0 0.415 0.415 0.425 0.415 0.435 960,000 404,750 0.4216 1.019 1.019 1.043 1.019 1.068 391,052 1.0350 -4.60%
2005-01-27 0 0.435 0.425 0.435 0.410 0.445 1,331,600 577,044 0.4333 1.068 1.043 1.068 1.007 1.092 542,422 1.0638 2.35%
2005-01-26 0 0.425 0.420 0.440 0.420 0.460 5,914,000 2,638,130 0.4461 1.043 1.031 1.080 1.031 1.129 2,409,043 1.0951 -4.49%
2005-01-25 0 0.445 0.440 0.445 0.420 0.450 7,435,000 3,258,350 0.4382 1.092 1.080 1.092 1.031 1.105 3,028,616 1.0759 8.54%
2005-01-24 0 0.410 0.410 0.420 0.390 0.425 6,746,000 2,764,130 0.4097 1.007 1.007 1.031 0.957 1.043 2,747,955 1.0059 6.49%
2005-01-21 0 0.385 0.380 0.385 0.360 0.400 3,637,713 1,385,411 0.3808 0.945 0.933 0.945 0.884 0.982 1,481,807 0.9349 10.00%
2005-01-20 0 0.350 0.350 0.360 0.340 0.395 5,050,000 1,800,550 0.3565 0.859 0.859 0.884 0.835 0.970 2,057,096 0.8753 -15.66%
2005-01-19 0 0.415 0.410 0.415 0.400 0.450 8,993,000 3,771,840 0.4194 1.019 1.007 1.019 0.982 1.105 3,663,261 1.0296 6.41%
2005-01-18 0 0.390 0.385 0.390 0.390 0.450 7,290,400 3,062,678 0.4201 0.957 0.945 0.957 0.957 1.105 2,969,714 1.0313 -7.14%
2005-01-17 0 0.420 0.410 0.420 0.395 0.500 12,186,800 5,503,638 0.4516 1.031 1.007 1.031 0.970 1.227 4,964,242 1.1087 -11.58%
2005-01-14 0 0.475 0.465 0.470 0.395 0.500 17,947,200 8,172,448 0.4554 1.166 1.142 1.154 0.970 1.227 7,310,717 1.1179 23.38%
2005-01-13 0 0.385 0.380 0.390 0.375 0.390 2,177,000 832,000 0.3822 0.945 0.933 0.957 0.921 0.957 886,792 0.9382 0.00%
2005-01-12 0 0.385 0.375 0.385 0.375 0.390 2,340,000 889,650 0.3802 0.945 0.921 0.945 0.921 0.957 953,189 0.9333 1.32%
2005-01-11 0 0.380 0.380 0.385 0.360 0.390 3,776,800 1,431,510 0.3790 0.933 0.933 0.945 0.884 0.957 1,538,464 0.9305 2.70%
2005-01-10 0 0.370 0.370 0.375 0.320 0.390 3,394,600 1,214,174 0.3577 0.908 0.908 0.921 0.786 0.957 1,382,776 0.8781 15.63%
2005-01-07 0 0.320 0.320 0.330 0.295 0.400 5,114,400 1,797,548 0.3515 0.786 0.786 0.810 0.724 0.982 2,083,329 0.8628 8.47%
2005-01-06 0 0.295 0.290 - 0.200 0.300 3,429,000 841,455 0.2454 0.724 0.712 - 0.491 0.736 1,396,789 0.6024 50.51%
2005-01-05 0 0.196 0.191 0.196 0.195 0.196 670,000 130,870 0.1953 0.481 0.469 0.481 0.479 0.481 272,922 0.4795 0.51%
2005-01-04 0 0.195 0.192 0.195 0.187 0.195 810,000 156,920 0.1937 0.479 0.471 0.479 0.459 0.479 329,950 0.4756 3.72%
2005-01-03 0 0.188 0.190 0.195 0.188 0.188 40,000 7,520 0.1880 0.462 0.466 0.479 0.462 0.462 16,294 0.4615 0.53%
2004-12-31 0 0.187 0.189 0.190 - - 0 0 - 0.459 0.464 0.466 - - 0 - 0.00%
2004-12-30 0 0.187 0.181 - - - 0 0 - 0.459 0.444 - - - 0 - 0.00%
2004-12-29 0 0.187 0.187 0.215 0.184 0.200 71,000 13,638 0.1921 0.459 0.459 0.528 0.452 0.491 28,922 0.4716 1.08%
2004-12-28 0 0.185 0.183 0.192 0.181 0.185 210,000 38,510 0.1834 0.454 0.449 0.471 0.444 0.454 85,543 0.4502 -7.96%
2004-12-24 0 0.201 0.201 0.205 - - 0 0 - 0.493 0.493 0.503 - - 0 - 1.52%
2004-12-23 0 0.198 0.198 0.200 - - 0 0 - 0.486 0.486 0.491 - - 0 - 7.03%
2004-12-22 0 0.185 0.185 - - - 0 0 - 0.454 0.454 - - - 0 - 5.71%
2004-12-21 0 0.175 0.173 0.180 - - 0 0 - 0.430 0.425 0.442 - - 0 - 0.00%
2004-12-20 0 0.175 0.165 0.182 0.175 0.175 10,000 1,750 0.1750 0.430 0.405 0.447 0.430 0.430 4,073 0.4296 -2.78%
2004-12-17 0 0.180 - 0.180 - - 0 0 - 0.442 - 0.442 - - 0 - 0.00%
2004-12-16 0 0.180 0.177 0.180 - - 0 0 - 0.442 0.435 0.442 - - 0 - 0.00%
2004-12-15 0 0.180 0.180 0.190 0.180 0.180 20,000 3,600 0.1800 0.442 0.442 0.466 0.442 0.442 8,147 0.4419 -2.70%
2004-12-14 0 0.185 0.180 0.190 - - 0 0 - 0.454 0.442 0.466 - - 0 - 0.00%
2004-12-13 0 0.185 0.185 - 0.185 0.188 136,000 25,410 0.1868 0.454 0.454 - 0.454 0.462 55,399 0.4587 0.00%
2004-12-10 0 0.185 0.185 0.200 0.185 0.185 113,000 20,814 0.1842 0.454 0.454 0.491 0.454 0.454 46,030 0.4522 -3.65%
2004-12-09 0 0.192 0.185 0.208 0.192 0.200 510,000 101,760 0.1995 0.471 0.454 0.511 0.471 0.491 207,746 0.4898 -3.03%
2004-12-08 0 0.198 0.198 0.200 0.197 0.198 180,000 35,530 0.1974 0.486 0.486 0.491 0.484 0.486 73,322 0.4846 0.00%
2004-12-07 0 0.198 0.193 0.198 0.195 0.198 110,000 21,750 0.1977 0.486 0.474 0.486 0.479 0.486 44,808 0.4854 4.21%
2004-12-06 0 0.190 0.190 0.205 0.190 0.190 36,000 6,780 0.1883 0.466 0.466 0.503 0.466 0.466 14,664 0.4623 -5.00%
2004-12-03 0 0.200 0.184 0.205 - - 12,000 2,380 0.1983 0.491 0.452 0.503 - - 4,888 0.4869 0.00%
2004-12-02 0 0.200 - 0.210 - - 0 0 - 0.491 - 0.516 - - 0 - 0.00%
2004-12-01 0 0.200 0.195 0.210 0.200 0.210 210,000 42,300 0.2014 0.491 0.479 0.516 0.491 0.516 85,543 0.4945 0.00%
2004-11-30 0 0.200 0.200 0.208 0.200 0.200 598,000 119,480 0.1998 0.491 0.491 0.511 0.491 0.491 243,593 0.4905 0.00%
2004-11-29 0 0.200 0.195 0.210 0.200 0.200 331,800 66,342 0.1999 0.491 0.479 0.516 0.491 0.491 135,157 0.4909 -2.44%
2004-11-26 0 0.205 0.200 0.208 0.205 0.205 40,000 8,200 0.2050 0.503 0.491 0.511 0.503 0.503 16,294 0.5033 0.99%
2004-11-25 0 0.203 0.203 - 0.203 0.203 40,000 8,120 0.2030 0.498 0.498 - 0.498 0.498 16,294 0.4983 -1.46%
2004-11-24 0 0.206 0.206 0.229 0.200 0.200 45,000 8,950 0.1989 0.506 0.506 0.562 0.491 0.491 18,331 0.4883 -10.43%
2004-11-23 0 0.230 0.208 0.230 0.218 0.230 654,000 143,880 0.2200 0.565 0.511 0.565 0.535 0.565 266,404 0.5401 9.52%
2004-11-22 0 0.210 0.204 0.210 0.208 0.210 200,000 41,900 0.2095 0.516 0.501 0.516 0.511 0.516 81,469 0.5143 0.00%
2004-11-19 0 0.210 0.205 0.218 0.205 0.210 105,000 21,725 0.2069 0.516 0.503 0.535 0.503 0.516 42,771 0.5079 3.96%
2004-11-18 0 0.202 0.202 0.216 0.200 0.200 300,000 60,000 0.2000 0.496 0.496 0.530 0.491 0.491 122,204 0.4910 -3.81%
2004-11-17 0 0.210 0.198 0.216 0.210 0.210 60,000 12,600 0.2100 0.516 0.486 0.530 0.516 0.516 24,441 0.5155 0.00%
2004-11-16 0 0.210 0.202 0.210 0.198 0.226 925,000 188,010 0.2033 0.516 0.496 0.516 0.486 0.555 376,795 0.4990 -6.25%
2004-11-15 0 0.224 0.215 0.224 0.203 0.226 420,000 89,870 0.2140 0.550 0.528 0.550 0.498 0.555 171,085 0.5253 10.34%
2004-11-12 0 0.203 0.203 0.204 0.176 0.200 310,000 59,360 0.1915 0.498 0.498 0.501 0.432 0.491 126,277 0.4701 12.78%
2004-11-11 0 0.180 0.176 0.199 0.180 0.180 514,000 92,480 0.1799 0.442 0.432 0.489 0.442 0.442 209,376 0.4417 -7.69%
2004-11-10 0 0.195 0.190 0.211 - - 40,000 8,000 0.2000 0.479 0.466 0.518 - - 16,294 0.4910 0.00%
2004-11-09 0 0.195 0.190 0.200 0.195 0.195 90,000 17,950 0.1994 0.479 0.466 0.491 0.479 0.479 36,661 0.4896 0.00%
2004-11-08 0 0.195 0.190 0.203 0.195 0.195 170,000 33,150 0.1950 0.479 0.466 0.498 0.479 0.479 69,249 0.4787 -2.50%
2004-11-05 0 0.200 0.196 0.224 0.200 0.208 109,000 22,050 0.2023 0.491 0.481 0.550 0.491 0.511 44,401 0.4966 -7.41%
2004-11-04 0 0.216 0.216 0.238 0.210 0.215 400,000 85,500 0.2138 0.530 0.530 0.584 0.516 0.528 162,938 0.5247 2.86%
2004-11-03 0 0.210 0.205 0.213 0.200 0.210 110,000 22,800 0.2073 0.516 0.503 0.523 0.491 0.516 44,808 0.5088 5.00%
2004-11-02 0 0.200 0.200 0.215 0.200 0.200 10,000 2,000 0.2000 0.491 0.491 0.528 0.491 0.491 4,073 0.4910 -4.76%
2004-11-01 0 0.210 - 0.214 0.210 0.210 120,000 25,200 0.2100 0.516 - 0.525 0.516 0.516 48,881 0.5155 5.00%
2004-10-29 0 0.200 0.208 0.210 - - 5,000 850 0.1700 0.491 0.511 0.516 - - 2,037 0.4173 0.00%
2004-10-28 0 0.200 - 0.200 0.200 0.200 40,000 8,000 0.2000 0.491 - 0.491 0.491 0.491 16,294 0.4910 1.01%
2004-10-27 0 0.198 0.198 - - - 0 0 - 0.486 0.486 - - - 0 - 4.21%
2004-10-26 0 0.190 0.175 0.200 0.180 0.190 480,000 86,600 0.1804 0.466 0.430 0.491 0.442 0.466 195,526 0.4429 5.56%
2004-10-25 0 0.180 0.180 0.195 0.180 0.200 230,000 43,120 0.1875 0.442 0.442 0.479 0.442 0.491 93,690 0.4602 -10.00%
2004-10-21 0 0.200 0.200 - 0.200 0.200 50,000 10,000 0.2000 0.491 0.491 - 0.491 0.491 20,367 0.4910 -9.09%
2004-10-20 0 0.220 0.220 - - - 0 0 - 0.540 0.540 - - - 0 - 0.00%
2004-10-19 0 0.220 0.200 - - - 0 0 - 0.540 0.491 - - - 0 - 0.00%
2004-10-18 0 0.220 0.200 - - - 0 0 - 0.540 0.491 - - - 0 - 0.00%
2004-10-15 0 0.220 0.200 - 0.220 0.220 1,100,000 251,000 0.2282 0.540 0.491 - 0.540 0.540 448,080 0.5602 -4.35%
2004-10-14 0 0.230 0.200 - - - 0 0 - 0.565 0.491 - - - 0 - 0.00%
2004-10-13 0 0.230 - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2004-10-12 0 0.230 0.220 0.230 0.220 0.230 140,000 31,200 0.2229 0.565 0.540 0.565 0.540 0.565 57,028 0.5471 -2.13%
2004-10-11 0 0.235 - 0.235 - - 0 0 - 0.577 - 0.577 - - 0 - -2.08%
2004-10-08 0 0.240 0.240 - 0.240 0.240 28,000 6,640 0.2371 0.589 0.589 - 0.589 0.589 11,406 0.5822 0.00%
2004-10-07 0 0.240 0.240 0.250 0.240 0.260 100,000 25,400 0.2540 0.589 0.589 0.614 0.589 0.638 40,735 0.6235 -2.04%
2004-10-06 0 0.245 0.205 0.260 - - 1,000 190 0.1900 0.601 0.503 0.638 - - 407 0.4664 0.00%
2004-10-05 0 0.245 - 0.250 - - 0 0 - 0.601 - 0.614 - - 0 - 0.00%
2004-10-04 0 0.245 - 0.245 0.245 0.245 50,000 12,250 0.2450 0.601 - 0.601 0.601 0.601 20,367 0.6015 -2.00%
2004-09-30 0 0.250 - 0.250 - - 0 0 - 0.614 - 0.614 - - 0 - 0.00%
2004-09-28 0 0.250 0.231 0.250 - - 0 0 - 0.614 0.567 0.614 - - 0 - 0.00%
2004-09-27 0 0.250 - 0.250 - - 4,000 920 0.2300 0.614 - 0.614 - - 1,629 0.5646 0.00%
2004-09-24 0 0.250 - 0.250 0.250 0.250 30,000 7,500 0.2500 0.614 - 0.614 0.614 0.614 12,220 0.6137 2.88%
2004-09-23 0 0.243 - 0.243 - - 0 0 - 0.597 - 0.597 - - 0 - 0.00%
2004-09-22 0 0.243 0.225 - 0.235 0.243 82,000 19,550 0.2384 0.597 0.552 - 0.577 0.597 33,402 0.5853 5.65%
2004-09-21 0 0.230 0.228 - 0.230 0.230 21,000 4,828 0.2299 0.565 0.560 - 0.565 0.565 8,554 0.5644 0.00%
2004-09-20 0 0.230 - 0.235 0.230 0.230 350,000 82,000 0.2343 0.565 - 0.577 0.565 0.565 142,571 0.5752 -2.13%
2004-09-17 0 0.235 0.235 0.243 0.235 0.235 21,800 5,024 0.2305 0.577 0.577 0.597 0.577 0.577 8,880 0.5658 2.17%
2004-09-16 0 0.230 - 0.245 - - 0 0 - 0.565 - 0.601 - - 0 - 0.00%
2004-09-15 0 0.230 0.230 0.238 0.230 0.230 210,000 48,300 0.2300 0.565 0.565 0.584 0.565 0.565 85,543 0.5646 0.00%
2004-09-14 0 0.230 - 0.240 0.230 0.235 245,000 56,900 0.2322 0.565 - 0.589 0.565 0.577 99,800 0.5701 -2.13%
2004-09-13 0 0.235 0.230 0.245 0.235 0.240 290,000 69,150 0.2384 0.577 0.565 0.601 0.577 0.589 118,130 0.5854 0.00%
2004-09-10 0 0.235 0.223 0.240 - - 0 0 - 0.577 0.547 0.589 - - 0 - 0.00%
2004-09-09 0 0.235 0.235 0.260 0.235 0.235 10,000 2,350 0.2350 0.577 0.577 0.638 0.577 0.577 4,073 0.5769 -11.32%
2004-09-08 0 0.265 0.240 0.270 - - 0 0 - 0.651 0.589 0.663 - - 0 - 0.00%
2004-09-07 0 0.265 0.240 0.280 - - 5,000 1,150 0.2300 0.651 0.589 0.687 - - 2,037 0.5646 0.00%
2004-09-06 0 0.265 0.260 0.270 - - 0 0 - 0.651 0.638 0.663 - - 0 - 0.00%
2004-09-03 0 0.265 0.265 0.280 0.265 0.270 132,200 35,189 0.2662 0.651 0.651 0.687 0.651 0.663 53,851 0.6534 0.00%
2004-09-02 0 0.265 0.260 0.295 0.260 0.265 20,000 5,250 0.2625 0.651 0.638 0.724 0.638 0.651 8,147 0.6444 0.00%
2004-09-01 0 0.265 0.265 0.275 0.255 0.255 96,000 24,390 0.2541 0.651 0.651 0.675 0.626 0.626 39,105 0.6237 3.92%
2004-08-31 0 0.255 0.255 0.275 0.255 0.255 110,000 28,050 0.2550 0.626 0.626 0.675 0.626 0.626 44,808 0.6260 -3.77%
2004-08-30 0 0.265 0.260 0.280 - - 0 0 - 0.651 0.638 0.687 - - 0 - 0.00%
2004-08-27 0 0.265 0.265 0.285 0.260 0.265 320,000 84,450 0.2639 0.651 0.651 0.700 0.638 0.651 130,351 0.6479 1.92%
2004-08-26 0 0.260 0.260 0.290 0.250 0.250 46,000 11,890 0.2585 0.638 0.638 0.712 0.614 0.614 18,738 0.6345 0.00%
2004-08-25 0 0.260 0.250 0.295 0.250 0.260 20,000 5,100 0.2550 0.638 0.614 0.724 0.614 0.638 8,147 0.6260 4.00%
2004-08-24 0 0.250 0.240 0.250 - - 0 0 - 0.614 0.589 0.614 - - 0 - -3.85%
2004-08-23 0 0.260 0.260 0.290 0.260 0.270 267,600 71,576 0.2675 0.638 0.638 0.712 0.638 0.663 109,006 0.6566 -10.34%
2004-08-20 0 0.290 0.265 0.300 0.290 0.290 70,000 19,700 0.2814 0.712 0.651 0.736 0.712 0.712 28,514 0.6909 7.41%
2004-08-19 0 0.270 0.265 0.290 - - 2,000 480 0.2400 0.663 0.651 0.712 - - 815 0.5892 0.00%
2004-08-18 0 0.270 0.270 0.275 0.260 0.270 770,000 203,900 0.2648 0.663 0.663 0.675 0.638 0.663 313,656 0.6501 8.00%
2004-08-17 0 0.250 0.250 0.270 0.250 0.275 1,359,000 365,450 0.2689 0.614 0.614 0.663 0.614 0.675 553,583 0.6602 -7.41%
2004-08-16 0 0.270 0.270 0.300 0.250 0.270 680,000 182,600 0.2685 0.663 0.663 0.736 0.614 0.663 276,995 0.6592 -3.57%
2004-08-13 0 0.280 0.280 0.290 0.280 0.310 2,100,000 649,500 0.3093 0.687 0.687 0.712 0.687 0.761 855,426 0.7593 -9.68%
2004-08-12 0 0.310 0.280 0.330 0.275 0.310 315,000 90,575 0.2875 0.761 0.687 0.810 0.675 0.761 128,314 0.7059 5.08%
2004-08-11 0 0.295 0.285 0.300 0.285 0.295 120,000 34,900 0.2908 0.724 0.700 0.736 0.700 0.724 48,881 0.7140 -4.84%
2004-08-10 0 0.310 0.295 0.310 0.280 0.310 750,000 220,750 0.2943 0.761 0.724 0.761 0.687 0.761 305,509 0.7226 0.00%
2004-08-09 0 0.310 0.285 0.310 0.240 0.310 449,600 123,306 0.2743 0.761 0.700 0.761 0.589 0.761 183,143 0.6733 29.17%
2004-08-06 0 0.240 0.240 - 0.240 0.240 305,000 74,150 0.2431 0.589 0.589 - 0.589 0.589 124,240 0.5968 2.13%
2004-08-05 0 0.235 0.235 - 0.230 0.240 283,000 67,416 0.2382 0.577 0.577 - 0.565 0.589 115,279 0.5848 2.17%
2004-08-04 0 0.230 - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2004-08-03 0 0.230 - 0.240 0.230 0.230 150,000 34,700 0.2313 0.565 - 0.589 0.565 0.565 61,102 0.5679 -1.71%
2004-08-02 0 0.234 - 0.238 - - 0 0 - 0.574 - 0.584 - - 0 - 0.00%
2004-07-30 0 0.234 - 0.240 - - 0 0 - 0.574 - 0.589 - - 0 - 0.00%
2004-07-29 0 0.234 - 0.240 - - 0 0 - 0.574 - 0.589 - - 0 - 0.00%
2004-07-28 0 0.234 - 0.240 - - 0 0 - 0.574 - 0.589 - - 0 - 0.00%
2004-07-27 0 0.234 - 0.240 - - 0 0 - 0.574 - 0.589 - - 0 - 0.00%
2004-07-26 0 0.234 - 0.240 - - 0 0 - 0.574 - 0.589 - - 0 - 0.00%
2004-07-23 0 0.234 0.234 0.245 0.234 0.234 92,000 21,500 0.2337 0.574 0.574 0.601 0.574 0.574 37,476 0.5737 -3.31%
2004-07-22 0 0.242 0.242 0.250 0.242 0.250 150,000 36,700 0.2447 0.594 0.594 0.614 0.594 0.614 61,102 0.6006 -3.20%
2004-07-21 0 0.250 - 0.260 - - 0 0 - 0.614 - 0.638 - - 0 - 0.00%
2004-07-20 0 0.250 0.242 0.260 0.240 0.250 300,000 74,800 0.2493 0.614 0.594 0.638 0.589 0.614 122,204 0.6121 0.00%
2004-07-19 0 0.250 - 0.270 - - 0 0 - 0.614 - 0.663 - - 0 - 0.00%
2004-07-16 0 0.250 - 0.270 - - 0 0 - 0.614 - 0.663 - - 0 - 0.00%
2004-07-15 0 0.250 0.260 0.270 - - 0 0 - 0.614 0.638 0.663 - - 0 - 0.00%
2004-07-14 0 0.250 0.250 0.260 0.250 0.250 203,000 50,720 0.2499 0.614 0.614 0.638 0.614 0.614 82,691 0.6134 0.00%
2004-07-13 0 0.250 - 0.270 0.250 0.250 40,000 10,000 0.2500 0.614 - 0.663 0.614 0.614 16,294 0.6137 -7.41%
2004-07-12 0 0.270 0.255 0.270 - - 10,000 2,700 0.2700 0.663 0.626 0.663 - - 4,073 0.6628 0.00%
2004-07-09 0 0.270 0.250 0.270 - - 0 0 - 0.663 0.614 0.663 - - 0 - 0.00%
2004-07-08 0 0.270 0.270 0.280 0.250 0.260 170,000 43,500 0.2559 0.663 0.663 0.687 0.614 0.638 69,249 0.6282 -6.90%
2004-07-07 0 0.290 - 0.290 - - 0 0 - 0.712 - 0.712 - - 0 - 0.00%
2004-07-06 0 0.290 0.260 0.295 0.290 0.290 26,000 7,240 0.2785 0.712 0.638 0.724 0.712 0.712 10,591 0.6836 11.54%
2004-07-05 0 0.260 - 0.295 - - 0 0 - 0.638 - 0.724 - - 0 - 0.00%
2004-07-02 0 0.260 0.250 0.300 0.260 0.260 50,000 13,000 0.2600 0.638 0.614 0.736 0.638 0.638 20,367 0.6383 0.00%
2004-06-30 0 0.260 0.260 0.280 0.260 0.260 540,000 140,400 0.2600 0.638 0.638 0.687 0.638 0.638 219,967 0.6383 0.00%
2004-06-29 0 0.260 0.250 0.290 - - 0 0 - 0.638 0.614 0.712 - - 0 - 0.00%
2004-06-28 0 0.260 0.260 0.290 0.260 0.280 200,000 54,000 0.2700 0.638 0.638 0.712 0.638 0.687 81,469 0.6628 -1.89%
2004-06-25 0 0.265 0.265 0.280 0.250 0.260 240,000 61,000 0.2542 0.651 0.651 0.687 0.614 0.638 97,763 0.6240 3.92%
2004-06-24 0 0.255 0.242 0.270 0.250 0.255 120,000 30,050 0.2504 0.626 0.594 0.663 0.614 0.626 48,881 0.6148 2.00%
2004-06-23 0 0.250 0.243 0.275 0.250 0.280 83,000 21,350 0.2572 0.614 0.597 0.675 0.614 0.687 33,810 0.6315 -16.67%
2004-06-21 0 0.300 - 0.300 - - 4,000 1,040 0.2600 0.736 - 0.736 - - 1,629 0.6383 0.00%
2004-06-18 0 0.300 0.250 0.320 - - 800 184 0.2300 0.736 0.614 0.786 - - 326 0.5646 0.00%
2004-06-17 0 0.300 - 0.330 0.300 0.300 20,000 6,000 0.3000 0.736 - 0.810 0.736 0.736 8,147 0.7365 0.00%
2004-06-16 0 0.300 0.255 0.270 - - 0 0 - 0.736 0.626 0.663 - - 0 - 0.00%
2004-06-15 0 0.300 - 0.310 - - 0 0 - 0.736 - 0.761 - - 0 - 0.00%
2004-06-14 0 0.300 - 0.330 - - 0 0 - 0.736 - 0.810 - - 0 - 0.00%
2004-06-11 0 0.300 - 0.320 - - 8,000 2,080 0.2600 0.736 - 0.786 - - 3,259 0.6383 0.00%
2004-06-10 0 0.300 - 0.320 - - 0 0 - 0.736 - 0.786 - - 0 - 0.00%
2004-06-09 0 0.300 0.295 0.320 - - 0 0 - 0.736 0.724 0.786 - - 0 - 0.00%
2004-06-08 0 0.300 0.300 0.305 - - 0 0 - 0.736 0.736 0.749 - - 0 - 0.00%
2004-06-07 0 0.300 0.300 0.315 0.300 0.300 170,000 51,000 0.3000 0.736 0.736 0.773 0.736 0.736 69,249 0.7365 0.00%
2004-06-04 0 0.300 0.300 0.310 0.300 0.300 30,000 9,000 0.3000 0.736 0.736 0.761 0.736 0.736 12,220 0.7365 0.00%
2004-06-03 0 0.300 0.280 0.300 0.310 0.310 300,000 93,000 0.3100 0.736 0.687 0.736 0.761 0.761 122,204 0.7610 -6.25%
2004-06-02 0 0.320 0.310 0.320 0.310 0.310 47,500 14,575 0.3068 0.786 0.761 0.786 0.761 0.761 19,349 0.7533 0.00%
2004-06-01 0 0.320 0.300 0.320 - - 0 0 - 0.786 0.736 0.786 - - 0 - 0.00%
2004-05-31 0 0.320 0.300 0.320 0.320 0.320 200,000 64,000 0.3200 0.786 0.736 0.786 0.786 0.786 81,469 0.7856 6.67%
2004-05-28 0 0.300 0.300 0.340 0.300 0.300 150,000 45,000 0.3000 0.736 0.736 0.835 0.736 0.736 61,102 0.7365 0.00%
2004-05-27 0 0.300 0.300 0.330 0.300 0.310 540,000 166,050 0.3075 0.736 0.736 0.810 0.736 0.761 219,967 0.7549 -1.64%
2004-05-25 0 0.305 0.290 0.325 0.305 0.310 130,000 40,150 0.3088 0.749 0.712 0.798 0.749 0.761 52,955 0.7582 1.67%
2004-05-24 0 0.300 0.290 0.325 0.300 0.300 225,000 67,300 0.2991 0.736 0.712 0.798 0.736 0.736 91,653 0.7343 -11.76%
2004-05-21 0 0.340 - 0.340 - - 0 0 - 0.835 - 0.835 - - 0 - -1.45%
2004-05-20 0 0.345 0.280 0.345 0.345 0.345 50,000 17,250 0.3450 0.847 0.687 0.847 0.847 0.847 20,367 0.8469 0.00%
2004-05-19 0 0.345 - 0.345 0.345 0.345 20,000 6,900 0.3450 0.847 - 0.847 0.847 0.847 8,147 0.8469 0.00%
2004-05-18 0 0.345 0.320 0.345 0.345 0.345 80,000 27,600 0.3450 0.847 0.786 0.847 0.847 0.847 32,588 0.8469 11.29%
2004-05-17 0 0.310 - 0.315 0.310 0.310 100,000 31,000 0.3100 0.761 - 0.773 0.761 0.761 40,735 0.7610 -3.12%
2004-05-14 0 0.320 0.320 0.360 0.320 0.320 12,000 3,800 0.3167 0.786 0.786 0.884 0.786 0.786 4,888 0.7774 -3.03%
2004-05-13 0 0.330 0.310 0.330 0.330 0.330 400,000 132,000 0.3300 0.810 0.761 0.810 0.810 0.810 162,938 0.8101 -2.94%
2004-05-12 0 0.340 0.340 0.375 0.340 0.345 92,000 31,500 0.3424 0.835 0.835 0.921 0.835 0.847 37,476 0.8405 3.03%
2004-05-11 0 0.330 0.330 0.365 - - 4,000 1,200 0.3000 0.810 0.810 0.896 - - 1,629 0.7365 0.00%
2004-05-10 0 0.330 0.330 0.345 0.325 0.330 191,000 62,755 0.3286 0.810 0.810 0.847 0.798 0.810 77,803 0.8066 -4.35%
2004-05-07 0 0.345 0.345 0.395 0.340 0.350 426,800 147,490 0.3456 0.847 0.847 0.970 0.835 0.859 173,855 0.8483 2.99%
2004-05-06 0 0.335 0.335 0.340 0.330 0.330 50,000 16,500 0.3300 0.822 0.822 0.835 0.810 0.810 20,367 0.8101 1.52%
2004-05-05 0 0.330 0.320 0.340 0.320 0.330 150,000 48,500 0.3233 0.810 0.786 0.835 0.786 0.810 61,102 0.7938 3.13%
2004-05-04 0 0.320 0.320 0.350 - - 150,000 47,550 0.3170 0.786 0.786 0.859 - - 61,102 0.7782 1.59%
2004-05-03 0 0.315 0.315 0.330 0.315 0.315 60,000 18,900 0.3150 0.773 0.773 0.810 0.773 0.773 24,441 0.7733 3.28%
2004-04-30 0 0.305 0.305 0.330 0.305 0.335 340,000 106,100 0.3121 0.749 0.749 0.810 0.749 0.822 138,498 0.7661 -8.96%
2004-04-29 0 0.335 0.325 0.335 0.335 0.345 382,000 128,470 0.3363 0.822 0.798 0.822 0.822 0.847 155,606 0.8256 -5.63%
2004-04-28 0 0.355 0.330 0.355 - - 0 0 - 0.871 0.810 0.871 - - 0 - 0.00%
2004-04-27 0 0.355 0.340 0.370 0.330 0.370 123,455 44,106 0.3573 0.871 0.835 0.908 0.810 0.908 50,289 0.8771 -6.58%
2004-04-26 0 0.380 - 0.380 - - 0 0 - 0.933 - 0.933 - - 0 - -1.30%
2004-04-23 0 0.385 0.380 0.390 0.335 0.385 310,000 115,250 0.3718 0.945 0.933 0.957 0.822 0.945 126,277 0.9127 10.00%
2004-04-22 0 0.350 0.330 0.360 0.330 0.350 417,500 143,825 0.3445 0.859 0.810 0.884 0.810 0.859 170,067 0.8457 1.45%
2004-04-21 0 0.345 0.330 0.345 0.325 0.350 392,000 131,750 0.3361 0.847 0.810 0.847 0.798 0.859 159,680 0.8251 -1.43%
2004-04-20 0 0.350 0.350 0.360 0.350 0.365 1,640,000 588,650 0.3589 0.859 0.859 0.884 0.859 0.896 668,047 0.8812 -4.11%
2004-04-19 0 0.365 0.360 0.365 0.365 0.375 260,000 95,850 0.3687 0.896 0.884 0.896 0.896 0.921 105,910 0.9050 -1.35%
2004-04-16 0 0.370 0.365 0.375 0.370 0.375 300,000 112,000 0.3733 0.908 0.896 0.921 0.908 0.921 122,204 0.9165 1.37%
2004-04-15 0 0.365 0.360 0.380 0.360 0.375 691,000 255,890 0.3703 0.896 0.884 0.933 0.884 0.921 281,476 0.9091 -2.67%
2004-04-14 0 0.375 0.375 0.380 0.360 0.380 701,000 264,180 0.3769 0.921 0.921 0.933 0.884 0.933 285,549 0.9252 -1.32%
2004-04-13 0 0.380 0.380 0.385 0.380 0.385 890,000 340,600 0.3827 0.933 0.933 0.945 0.933 0.945 362,538 0.9395 -1.30%
2004-04-08 0 0.385 0.385 0.395 0.380 0.385 360,000 136,900 0.3803 0.945 0.945 0.970 0.933 0.945 146,644 0.9336 -4.94%
2004-04-07 0 0.405 0.400 0.405 0.370 0.410 1,757,500 677,700 0.3856 0.994 0.982 0.994 0.908 1.007 715,910 0.9466 9.46%
2004-04-06 0 0.370 0.370 0.375 0.360 0.380 640,000 235,500 0.3680 0.908 0.908 0.921 0.884 0.933 260,701 0.9033 -3.90%
2004-04-02 0 0.385 0.370 0.385 0.360 0.395 593,000 224,970 0.3794 0.945 0.908 0.945 0.884 0.970 241,556 0.9313 2.67%
2004-04-01 0 0.375 0.370 0.375 0.375 0.375 256,800 96,528 0.3759 0.921 0.908 0.921 0.921 0.921 104,606 0.9228 0.00%
2004-03-31 0 0.375 0.375 0.390 0.370 0.400 1,414,000 547,490 0.3872 0.921 0.921 0.957 0.908 0.982 575,987 0.9505 -2.60%
2004-03-30 0 0.385 0.385 0.395 0.380 0.410 1,050,000 416,350 0.3965 0.945 0.945 0.970 0.933 1.007 427,713 0.9734 1.32%
2004-03-29 0 0.380 0.370 0.380 - - 450,000 170,500 0.3789 0.933 0.908 0.933 - - 183,306 0.9301 0.00%
2004-03-26 0 0.380 0.375 0.380 0.380 0.380 519,000 197,040 0.3797 0.933 0.921 0.933 0.933 0.933 211,412 0.9320 -1.30%
2004-03-25 0 0.385 0.385 0.400 0.385 0.405 610,000 239,800 0.3931 0.945 0.945 0.982 0.945 0.994 248,481 0.9651 -8.33%
2004-03-24 0 0.420 0.410 0.415 0.380 0.420 3,340,000 1,355,400 0.4058 1.031 1.007 1.019 0.933 1.031 1,360,535 0.9962 1.20%
2004-03-23 0 0.415 0.410 0.415 0.335 0.420 3,821,500 1,466,195 0.3837 1.019 1.007 1.019 0.822 1.031 1,556,672 0.9419 22.06%
2004-03-22 0 0.340 0.335 0.340 0.320 0.340 1,514,600 494,038 0.3262 0.835 0.822 0.835 0.786 0.835 616,966 0.8008 4.62%
2004-03-19 0 0.325 0.325 0.330 0.325 0.330 630,000 206,900 0.3284 0.798 0.798 0.810 0.798 0.810 256,628 0.8062 -1.52%
2004-03-18 0 0.330 0.325 0.340 0.330 0.350 920,000 310,000 0.3370 0.810 0.798 0.835 0.810 0.859 374,758 0.8272 -1.49%
2004-03-17 0 0.335 0.330 0.340 0.330 0.345 1,380,000 459,800 0.3332 0.822 0.810 0.835 0.810 0.847 562,137 0.8179 4.69%
2004-03-16 0 0.320 0.315 0.320 0.320 0.330 882,800 288,040 0.3263 0.786 0.773 0.786 0.786 0.810 359,605 0.8010 -4.48%
2004-03-15 0 0.335 0.330 0.340 0.320 0.335 2,410,000 797,300 0.3308 0.822 0.810 0.835 0.786 0.822 981,703 0.8122 -4.29%
2004-03-12 0 0.350 0.345 0.350 0.320 0.360 2,950,000 1,011,250 0.3428 0.859 0.847 0.859 0.786 0.884 1,201,670 0.8415 -5.41%
2004-03-11 0 0.370 0.370 0.375 0.370 0.390 2,619,000 1,001,505 0.3824 0.908 0.908 0.921 0.908 0.957 1,066,839 0.9388 -5.13%
2004-03-10 0 0.390 0.390 0.395 0.380 0.400 6,070,000 2,357,200 0.3883 0.957 0.957 0.970 0.933 0.982 2,472,589 0.9533 0.00%
2004-03-09 0 0.390 0.390 0.400 0.390 0.405 2,955,000 1,173,600 0.3972 0.957 0.957 0.982 0.957 0.994 1,203,707 0.9750 -2.50%
2004-03-08 0 0.400 0.395 0.405 0.390 0.405 4,100,000 1,635,550 0.3989 0.982 0.970 0.994 0.957 0.994 1,670,118 0.9793 3.90%
2004-03-05 0 0.385 0.385 0.395 0.385 0.420 4,160,000 1,665,700 0.4004 0.945 0.945 0.970 0.945 1.031 1,694,559 0.9830 -7.23%
2004-03-04 0 0.415 0.410 0.415 0.400 0.425 3,740,000 1,553,450 0.4154 1.019 1.007 1.019 0.982 1.043 1,523,473 1.0197 2.47%
2004-03-03 0 0.405 0.400 0.405 0.400 0.430 1,797,000 732,155 0.4074 0.994 0.982 0.994 0.982 1.056 732,000 1.0002 -4.71%
2004-03-02 0 0.425 0.425 0.430 0.415 0.440 6,300,000 2,680,100 0.4254 1.043 1.043 1.056 1.019 1.080 2,566,279 1.0444 2.41%
2004-03-01 0 0.415 0.415 0.420 0.380 0.465 8,418,000 3,455,790 0.4105 1.019 1.019 1.031 0.933 1.142 3,429,037 1.0078 -9.78%
2004-02-27 0 0.460 0.455 0.460 0.445 0.500 4,696,525 2,119,786 0.4514 1.129 1.117 1.129 1.092 1.227 1,913,110 1.1080 -6.12%
2004-02-26 0 0.490 0.480 0.485 0.420 0.510 19,763,500 9,273,705 0.4692 1.203 1.178 1.191 1.031 1.252 8,050,579 1.1519 -1.01%
2004-02-25 0 0.495 0.485 0.495 0.465 0.580 45,608,300 24,246,773 0.5316 1.215 1.191 1.215 1.142 1.424 18,578,350 1.3051 0.00%
2004-02-24 0 0.495 0.490 0.495 0.320 0.510 58,511,400 25,931,800 0.4432 1.215 1.203 1.215 0.786 1.252 23,834,374 1.0880 67.80%
2004-02-23 1 - - - - - 0 0 - 0.724 - - - - 0 - 0.00%
2004-02-20 1 - - - - - 0 0 - 0.724 - - - - 0 - 0.00%
2004-02-19 1 - - - - - 0 0 - 0.724 - - - - 0 - 0.00%
2004-02-18 1 - - - - - 0 0 - 0.724 - - - - 0 - 0.00%
2004-02-17 1 - - - - - 0 0 - 0.724 - - - - 0 - 0.00%
2004-02-16 1 - - - - - 0 0 - 0.724 - - - - 0 - 0.00%
2004-02-13 1 - - - - - 0 0 - 0.724 - - - - 0 - 0.00%
2004-02-12 1 - - - - - 0 0 - 0.724 - - - - 0 - 0.00%
2004-02-11 1 - - - - - 0 0 - 0.724 - - - - 0 - 0.00%
2004-02-10 1 - - - - - 0 0 - 0.724 - - - - 0 - 0.00%
2004-02-09 1 - - - - - 0 0 - 0.724 - - - - 0 - 0.00%
2004-02-06 1 - - - - - 0 0 - 0.724 - - - - 0 - 0.00%
2004-02-05 1 - - - - - 0 0 - 0.724 - - - - 0 - 0.00%
2004-02-04 1 - - - - - 0 0 - 0.724 - - - - 0 - 0.00%
2004-02-03 1 - - - - - 0 0 - 0.724 - - - - 0 - 0.00%
2004-02-02 1 - - - - - 0 0 - 0.724 - - - - 0 - 0.00%
2004-01-30 1 0.295 - - - - 0 0 - 0.724 - - - - 0 - 0.00%
2004-01-29 1 0.295 - - - - 0 0 - 0.724 - - - - 0 - 0.00%
2004-01-28 1 0.295 - - - - 0 0 - 0.724 - - - - 0 - 0.00%
2004-01-27 1 0.295 - - - - 0 0 - 0.724 - - - - 0 - 0.00%
2004-01-26 1 0.295 - - - - 0 0 - 0.724 - - - - 0 - 0.00%
2004-01-21 1 0.295 - - - - 0 0 - 0.724 - - - - 0 - 0.00%
2004-01-20 1 0.295 - - - - 0 0 - 0.724 - - - - 0 - 0.00%
2004-01-19 1 0.295 - - - - 0 0 - 0.724 - - - - 0 - 0.00%
2004-01-16 1 0.295 - - - - 0 0 - 0.724 - - - - 0 - 0.00%
2004-01-15 1 0.295 - - - - 0 0 - 0.724 - - - - 0 - 0.00%
2004-01-14 1 0.295 - - - - 0 0 - 0.724 - - - - 0 - 0.00%
2004-01-13 1 0.295 - - - - 0 0 - 0.724 - - - - 0 - 0.00%
2004-01-12 1 0.295 - - - - 0 0 - 0.724 - - - - 0 - 0.00%
2004-01-09 1 0.295 - - - - 0 0 - 0.724 - - - - 0 - 0.00%
2004-01-08 1 0.295 - - - - 0 0 - 0.724 - - - - 0 - 0.00%
2004-01-07 1 0.295 - - - - 0 0 - 0.724 - - - - 0 - 0.00%
2004-01-06 1 0.295 - - - - 0 0 - 0.724 - - - - 0 - 0.00%
2004-01-05 1 0.295 - - - - 0 0 - 0.724 - - - - 0 - 0.00%
2004-01-02 1 0.295 - - - - 0 0 - 0.724 - - - - 0 - 0.00%
2003-12-31 1 0.295 - - - - 0 0 - 0.724 - - - - 0 - 0.00%
2003-12-30 1 0.295 - - - - 0 0 - 0.724 - - - - 0 - 0.00%
2003-12-29 1 0.295 - - - - 0 0 - 0.724 - - - - 0 - 0.00%
2003-12-24 1 0.295 - - - - 0 0 - 0.724 - - - - 0 - 0.00%
2003-12-23 1 0.295 - - - - 0 0 - 0.724 - - - - 0 - 0.00%
2003-12-22 1 0.295 - - - - 0 0 - 0.724 - - - - 0 - 0.00%
2003-12-19 1 0.295 - - - - 0 0 - 0.724 - - - - 0 - 0.00%
2003-12-18 1 0.295 - - - - 0 0 - 0.724 - - - - 0 - 0.00%
2003-12-17 1 0.295 - - - - 0 0 - 0.724 - - - - 0 - 0.00%
2003-12-16 1 0.295 - - - - 0 0 - 0.724 - - - - 0 - 0.00%
2003-12-15 1 0.295 0.295 0.310 0.255 0.310 9,850,000 2,842,450 0.2886 0.724 0.724 0.761 0.626 0.761 4,012,356 0.7084 23.43%
2003-12-12 0 0.239 0.238 0.239 0.231 0.255 17,261,000 4,132,160 0.2394 0.587 0.584 0.587 0.567 0.626 7,031,196 0.5877 0.84%
2003-12-11 0 0.237 0.237 0.242 0.231 0.265 36,330,000 8,895,120 0.2448 0.582 0.582 0.594 0.567 0.651 14,798,873 0.6011 -4.82%
2003-12-10 0 0.249 0.249 0.260 0.233 0.310 17,601,400 4,720,480 0.2682 0.611 0.611 0.638 0.572 0.761 7,169,857 0.6584 2.47%
2003-12-09 0 0.243 0.243 0.255 0.230 0.270 9,440,000 2,351,860 0.2491 0.597 0.597 0.626 0.565 0.663 3,845,344 0.6116 -4.71%
2003-12-08 0 0.255 0.255 0.270 0.250 0.300 9,591,576 2,634,644 0.2747 0.626 0.626 0.663 0.614 0.736 3,907,088 0.6743 -15.00%
2003-12-05 0 0.300 0.300 0.310 0.290 0.360 25,600,011 7,789,903 0.3043 0.736 0.736 0.761 0.712 0.884 10,428,057 0.7470 -11.76%
2003-12-04 0 0.340 0.335 0.345 0.340 0.390 9,330,000 3,356,100 0.3597 0.835 0.822 0.847 0.835 0.957 3,800,536 0.8831 -12.82%
2003-12-03 0 0.390 0.390 0.395 0.390 0.400 1,080,000 424,550 0.3931 0.957 0.957 0.970 0.957 0.982 439,933 0.9650 -2.50%
2003-12-02 0 0.400 0.400 0.410 0.385 0.405 1,651,000 657,925 0.3985 0.982 0.982 1.007 0.945 0.994 672,528 0.9783 1.27%
2003-12-01 0 0.395 0.395 0.400 0.390 0.400 870,000 340,950 0.3919 0.970 0.970 0.982 0.957 0.982 354,391 0.9621 -1.25%
2003-11-28 0 0.400 0.395 0.405 0.395 0.460 1,494,600 601,548 0.4025 0.982 0.970 0.994 0.970 1.129 608,819 0.9881 -2.44%
2003-11-27 0 0.410 0.400 0.410 0.365 0.410 4,682,400 1,823,148 0.3894 1.007 0.982 1.007 0.896 1.007 1,907,356 0.9559 2.50%
2003-11-26 0 0.400 0.395 0.405 0.395 0.440 6,002,400 2,484,584 0.4139 0.982 0.970 0.994 0.970 1.080 2,445,052 1.0162 -9.09%
2003-11-25 0 0.440 0.435 0.440 0.430 0.460 3,157,000 1,395,380 0.4420 1.080 1.068 1.080 1.056 1.129 1,285,991 1.0851 0.00%
2003-11-24 0 0.440 0.440 0.450 0.430 0.490 5,733,500 2,545,145 0.4439 1.080 1.080 1.105 1.056 1.203 2,335,517 1.0898 -6.38%
2003-11-21 0 0.470 0.465 0.475 0.460 0.510 12,102,000 5,940,930 0.4909 1.154 1.142 1.166 1.129 1.252 4,929,699 1.2051 2.17%
2003-11-20 0 0.460 0.460 0.465 0.400 0.465 10,423,000 4,587,260 0.4401 1.129 1.129 1.142 0.982 1.142 4,245,765 1.0804 15.00%
2003-11-19 0 0.400 0.400 0.410 0.390 0.425 4,887,100 2,002,336 0.4097 0.982 0.982 1.007 0.957 1.043 1,990,740 1.0058 -6.98%
2003-11-18 0 0.430 0.420 0.440 0.430 0.445 2,521,000 1,100,915 0.4367 1.056 1.031 1.080 1.056 1.092 1,026,919 1.0721 -4.44%
2003-11-17 0 0.450 0.450 0.455 0.450 0.465 2,945,000 1,333,650 0.4529 1.105 1.105 1.117 1.105 1.142 1,199,633 1.1117 -3.23%
2003-11-14 0 0.465 0.465 0.470 0.465 0.470 700,000 326,450 0.4664 1.142 1.142 1.154 1.142 1.154 285,142 1.1449 0.00%
2003-11-13 0 0.465 0.465 0.470 0.460 0.495 2,385,100 1,118,942 0.4691 1.142 1.142 1.154 1.129 1.215 971,560 1.1517 0.00%
2003-11-12 0 0.465 0.465 0.470 0.450 0.475 1,848,300 864,571 0.4678 1.142 1.142 1.154 1.105 1.166 752,897 1.1483 3.33%
2003-11-11 0 0.450 0.445 0.465 0.440 0.480 3,835,000 1,765,025 0.4602 1.105 1.092 1.142 1.080 1.178 1,562,171 1.1299 -4.26%
2003-11-10 0 0.470 0.465 0.470 0.430 0.475 4,842,000 2,200,530 0.4545 1.154 1.142 1.154 1.056 1.166 1,972,368 1.1157 -1.05%
2003-11-07 0 0.475 0.470 0.475 0.455 0.600 29,544,000 15,027,850 0.5087 1.166 1.154 1.166 1.117 1.473 12,034,625 1.2487 -10.38%
2003-11-06 0 0.530 0.520 0.530 0.450 0.540 23,373,427 11,820,951 0.5057 1.301 1.277 1.301 1.105 1.326 9,521,068 1.2416 20.45%
2003-11-05 0 0.440 0.430 0.440 0.380 0.440 7,902,200 3,331,280 0.4216 1.080 1.056 1.080 0.933 1.080 3,218,928 1.0349 12.82%
2003-11-04 0 0.390 0.390 0.395 0.390 0.425 4,555,000 1,851,500 0.4065 0.957 0.957 0.970 0.957 1.043 1,855,460 0.9979 -2.50%
2003-11-03 0 0.400 0.400 0.405 0.355 0.410 7,162,000 2,773,205 0.3872 0.982 0.982 0.994 0.871 1.007 2,917,411 0.9506 15.94%
2003-10-31 0 0.345 0.340 0.350 0.340 0.350 988,000 339,160 0.3433 0.847 0.835 0.859 0.835 0.859 402,458 0.8427 -2.82%
2003-10-30 0 0.355 0.350 0.355 0.325 0.360 4,550,255 1,586,640 0.3487 0.871 0.859 0.871 0.798 0.884 1,853,527 0.8560 0.00%
2003-10-29 0 0.355 0.350 0.365 0.320 0.375 6,145,400 2,140,504 0.3483 0.871 0.859 0.896 0.786 0.921 2,503,303 0.8551 -2.74%
2003-10-28 0 0.365 0.365 0.370 0.340 0.400 6,412,000 2,309,910 0.3602 0.896 0.896 0.908 0.835 0.982 2,611,901 0.8844 -6.41%
2003-10-27 0 0.390 0.385 0.390 0.365 0.425 6,192,000 2,392,990 0.3865 0.957 0.945 0.957 0.896 1.043 2,522,285 0.9487 -4.88%
2003-10-24 0 0.410 0.405 0.410 0.395 0.445 10,381,900 4,304,568 0.4146 1.007 0.994 1.007 0.970 1.092 4,229,023 1.0179 2.50%
2003-10-23 0 0.400 0.400 0.415 0.370 0.440 7,099,200 2,761,238 0.3890 0.982 0.982 1.019 0.908 1.080 2,891,829 0.9548 9.59%
2003-10-22 0 0.365 0.360 0.370 0.310 0.380 18,156,033 6,352,800 0.3499 0.896 0.884 0.908 0.761 0.933 7,395,784 0.8590 23.73%
2003-10-21 0 0.295 0.290 0.300 0.240 0.320 7,551,350 2,033,713 0.2693 0.724 0.712 0.736 0.589 0.786 3,076,011 0.6612 24.47%
2003-10-20 0 0.237 0.237 0.239 0.208 0.240 4,421,027 1,019,796 0.2307 0.582 0.582 0.587 0.511 0.589 1,800,887 0.5663 18.50%
2003-10-17 0 0.200 0.190 0.200 0.184 0.200 1,140,000 217,465 0.1908 0.491 0.466 0.491 0.452 0.491 464,374 0.4683 11.11%
2003-10-16 0 0.180 - 0.180 0.165 0.188 1,827,500 325,905 0.1783 0.442 - 0.442 0.405 0.462 744,424 0.4378 0.00%
2003-10-15 0 0.180 0.180 0.188 0.157 0.180 2,510,800 422,590 0.1683 0.442 0.442 0.462 0.385 0.442 1,022,764 0.4132 12.50%
2003-10-14 0 0.160 0.160 0.165 0.160 0.160 90,000 14,400 0.1600 0.393 0.393 0.405 0.393 0.393 36,661 0.3928 -3.03%
2003-10-13 0 0.165 0.160 0.165 0.158 0.165 850,000 135,450 0.1594 0.405 0.393 0.405 0.388 0.405 346,244 0.3912 -2.94%
2003-10-10 0 0.170 - 0.170 0.170 0.170 301,000 51,150 0.1699 0.417 - 0.417 0.417 0.417 122,611 0.4172 1.80%
2003-10-09 0 0.167 0.165 0.167 0.165 0.170 1,626,000 271,417 0.1669 0.410 0.405 0.410 0.405 0.417 662,344 0.4098 1.83%
2003-10-08 0 0.164 0.158 0.164 0.158 0.168 1,425,000 232,480 0.1631 0.403 0.388 0.403 0.388 0.412 580,468 0.4005 3.14%
2003-10-07 0 0.159 0.159 0.160 0.158 0.159 400,000 63,190 0.1580 0.390 0.390 0.393 0.388 0.390 162,938 0.3878 3.25%
2003-10-06 0 0.154 - 0.154 0.153 0.154 306,500 47,152 0.1538 0.378 - 0.378 0.376 0.378 124,851 0.3777 1.32%
2003-10-03 0 0.152 0.152 0.155 0.152 0.152 125,000 18,980 0.1518 0.373 0.373 0.381 0.373 0.373 50,918 0.3728 0.66%
2003-10-02 0 0.151 0.151 - 0.150 0.155 1,020,000 153,900 0.1509 0.371 0.371 - 0.368 0.381 415,493 0.3704 0.67%
2003-09-30 0 0.150 - 0.155 0.150 0.150 100,000 15,000 0.1500 0.368 - 0.381 0.368 0.368 40,735 0.3682 -3.23%
2003-09-29 0 0.155 0.155 0.158 0.152 0.155 300,000 46,440 0.1548 0.381 0.381 0.388 0.373 0.381 122,204 0.3800 1.97%
2003-09-26 0 0.152 - 0.155 - - 0 0 - 0.373 - 0.381 - - 0 - 0.00%
2003-09-25 0 0.152 0.152 0.162 0.152 0.161 550,000 86,150 0.1566 0.373 0.373 0.398 0.373 0.395 224,040 0.3845 -1.94%
2003-09-24 0 0.155 0.155 0.161 0.155 0.155 214,000 33,100 0.1547 0.381 0.381 0.395 0.381 0.381 87,172 0.3797 0.00%
2003-09-23 0 0.155 0.155 0.162 0.155 0.165 1,502,500 238,375 0.1587 0.381 0.381 0.398 0.381 0.405 612,037 0.3895 -2.52%
2003-09-22 0 0.159 0.154 0.159 0.153 0.159 533,500 81,731 0.1532 0.390 0.378 0.390 0.376 0.390 217,319 0.3761 0.63%
2003-09-19 0 0.158 0.155 0.160 0.154 0.160 1,185,000 185,180 0.1563 0.388 0.381 0.393 0.378 0.393 482,705 0.3836 1.94%
2003-09-18 0 0.155 0.146 0.158 0.144 0.158 1,110,000 167,960 0.1513 0.381 0.358 0.388 0.354 0.388 452,154 0.3715 1.97%
2003-09-17 0 0.152 0.138 0.153 0.138 0.155 830,000 122,120 0.1471 0.373 0.339 0.376 0.339 0.381 338,097 0.3612 0.00%
2003-09-16 0 0.152 0.143 0.152 0.152 0.152 404,600 61,444 0.1519 0.373 0.351 0.373 0.373 0.373 164,812 0.3728 0.00%
2003-09-15 0 0.152 0.152 0.155 0.145 0.156 1,994,200 296,048 0.1485 0.373 0.373 0.381 0.356 0.383 812,329 0.3644 0.00%
2003-09-11 0 0.152 0.152 0.155 0.130 0.155 2,664,000 376,600 0.1414 0.373 0.373 0.381 0.319 0.381 1,085,169 0.3470 16.92%
2003-09-10 0 0.130 0.121 0.130 0.125 0.130 1,324,000 169,350 0.1279 0.319 0.297 0.319 0.307 0.319 539,326 0.3140 1.56%
2003-09-09 0 0.128 - 0.128 0.126 0.130 395,000 50,484 0.1278 0.314 - 0.314 0.309 0.319 160,902 0.3138 -5.19%
2003-09-08 0 0.135 0.128 0.135 0.128 0.135 1,159,091 153,391 0.1323 0.331 0.314 0.331 0.314 0.331 472,151 0.3249 5.47%
2003-09-05 0 0.128 0.115 0.130 0.120 0.128 981,000 122,555 0.1249 0.314 0.282 0.319 0.295 0.314 399,606 0.3067 6.67%
2003-09-04 0 0.120 0.110 0.120 0.109 0.125 120,000 14,090 0.1174 0.295 0.270 0.295 0.268 0.307 48,881 0.2882 0.00%
2003-09-03 0 0.120 0.107 0.128 0.107 0.120 2,945,000 341,480 0.1160 0.295 0.263 0.314 0.263 0.295 1,199,633 0.2847 9.09%
2003-09-02 0 0.110 0.105 0.110 0.105 0.110 700,000 74,400 0.1063 0.270 0.258 0.270 0.258 0.270 285,142 0.2609 10.00%
2003-09-01 0 0.100 0.096 0.100 0.090 0.100 510,000 49,940 0.0979 0.245 0.236 0.245 0.221 0.245 207,746 0.2404 5.26%
2003-08-29 0 0.095 0.093 0.098 0.095 0.095 150,000 14,250 0.0950 0.233 0.228 0.241 0.233 0.233 61,102 0.2332 3.26%
2003-08-28 0 0.092 0.092 0.095 0.092 0.092 952,000 87,570 0.0920 0.226 0.226 0.233 0.226 0.226 387,793 0.2258 2.22%
2003-08-27 0 0.090 0.090 0.098 0.090 0.090 210,000 18,900 0.0900 0.221 0.221 0.241 0.221 0.221 85,543 0.2209 -3.23%
2003-08-26 0 0.093 - 0.100 - - 0 0 - 0.228 - 0.245 - - 0 - 0.00%
2003-08-25 0 0.093 0.090 0.098 - - 0 0 - 0.228 0.221 0.241 - - 0 - 0.00%
2003-08-22 0 0.093 0.093 - 0.093 0.093 237,500 22,028 0.0927 0.228 0.228 - 0.228 0.228 96,745 0.2277 1.09%
2003-08-21 0 0.092 0.090 0.100 - - 0 0 - 0.226 0.221 0.245 - - 0 - 0.00%
2003-08-20 0 0.092 0.090 0.100 0.092 0.092 400,000 36,800 0.0920 0.226 0.221 0.245 0.226 0.226 162,938 0.2259 -8.00%
2003-08-19 0 0.100 0.093 0.100 0.100 0.100 100,000 10,000 0.1000 0.245 0.228 0.245 0.245 0.245 40,735 0.2455 0.00%
2003-08-18 0 0.100 0.090 0.104 0.090 0.100 865,000 81,600 0.0943 0.245 0.221 0.255 0.221 0.245 352,354 0.2316 0.00%
2003-08-15 0 0.100 - 0.103 - - 0 0 - 0.245 - 0.253 - - 0 - 0.00%
2003-08-14 0 0.100 - 0.108 - - 0 0 - 0.245 - 0.265 - - 0 - 0.00%
2003-08-13 0 0.100 0.092 0.108 0.100 0.100 102,000 10,160 0.0996 0.245 0.226 0.265 0.245 0.245 41,549 0.2445 0.00%
2003-08-12 0 0.100 0.092 0.102 0.100 0.100 203,000 20,246 0.0997 0.245 0.226 0.250 0.245 0.245 82,691 0.2448 2.04%
2003-08-11 0 0.098 - 0.102 0.098 0.098 100,000 9,800 0.0980 0.241 - 0.250 0.241 0.241 40,735 0.2406 1.03%
2003-08-08 0 0.097 0.089 0.097 - - 0 0 - 0.238 0.218 0.238 - - 0 - 0.00%
2003-08-07 0 0.097 0.097 0.103 - - 0 0 - 0.238 0.238 0.253 - - 0 - 0.00%
2003-08-06 0 0.097 0.092 0.114 - - 0 0 - 0.238 0.226 0.280 - - 0 - 0.00%
2003-08-05 0 0.097 0.095 0.104 0.097 0.113 490,000 48,060 0.0981 0.238 0.233 0.255 0.238 0.277 199,599 0.2408 -7.62%
2003-08-04 0 0.105 0.096 0.105 0.096 0.108 30,000 3,000 0.1000 0.258 0.236 0.258 0.236 0.265 12,220 0.2455 0.96%
2003-08-01 0 0.104 0.100 0.104 0.100 0.108 1,723,000 175,430 0.1018 0.255 0.245 0.255 0.245 0.265 701,857 0.2500 5.05%
2003-07-31 0 0.099 0.095 0.100 0.094 0.099 344,000 33,188 0.0965 0.243 0.233 0.245 0.231 0.243 140,127 0.2368 -1.00%
2003-07-30 0 0.100 0.090 0.100 0.090 0.100 375,000 36,200 0.0965 0.245 0.221 0.245 0.221 0.245 152,755 0.2370 2.04%
2003-07-29 0 0.098 0.089 0.098 0.089 0.098 530,000 50,820 0.0959 0.241 0.218 0.241 0.218 0.241 215,893 0.2354 3.16%
2003-07-28 0 0.095 0.088 0.096 0.093 0.096 985,000 92,540 0.0939 0.233 0.216 0.236 0.228 0.236 401,236 0.2306 5.56%
2003-07-25 0 0.090 0.086 0.094 0.090 0.094 720,000 65,840 0.0914 0.221 0.211 0.231 0.221 0.231 293,289 0.2245 -6.25%
2003-07-24 0 0.096 0.090 0.096 0.090 0.096 70,000 6,360 0.0909 0.236 0.221 0.236 0.221 0.236 28,514 0.2230 5.49%
2003-07-23 0 0.091 0.088 0.091 0.091 0.093 623,000 56,700 0.0910 0.223 0.216 0.223 0.223 0.228 253,776 0.2234 0.00%
2003-07-22 0 0.091 0.086 0.091 0.091 0.091 1,390,000 126,490 0.0910 0.223 0.211 0.223 0.223 0.223 566,211 0.2234 -1.09%
2003-07-21 0 0.092 0.091 0.092 0.083 0.092 5,801,000 505,645 0.0872 0.226 0.223 0.226 0.204 0.226 2,363,013 0.2140 1.10%
2003-07-18 0 0.091 0.089 0.091 0.088 0.093 15,948,732 1,445,849 0.0907 0.223 0.218 0.223 0.216 0.228 6,496,649 0.2226 -2.15%
2003-07-17 0 0.093 0.093 0.098 0.093 0.096 13,840,000 1,306,930 0.0944 0.228 0.228 0.241 0.228 0.236 5,637,666 0.2318 -5.10%
2003-07-16 0 0.098 0.098 0.105 0.094 0.115 3,395,000 364,170 0.1073 0.241 0.241 0.258 0.231 0.282 1,382,939 0.2633 -3.92%
2003-07-15 0 0.102 0.097 0.102 0.096 0.102 1,610,000 160,710 0.0998 0.250 0.238 0.250 0.236 0.250 655,827 0.2450 7.37%
2003-07-14 0 0.095 0.093 0.098 0.094 0.095 3,050,000 289,500 0.0949 0.233 0.228 0.241 0.231 0.233 1,242,405 0.2330 3.26%
2003-07-11 0 0.092 0.085 0.092 0.090 0.100 780,000 71,030 0.0911 0.226 0.209 0.226 0.221 0.245 317,730 0.2236 -5.15%
2003-07-10 0 0.097 0.086 0.097 0.089 0.097 690,000 61,810 0.0896 0.238 0.211 0.238 0.218 0.238 281,069 0.2199 8.99%
2003-07-09 0 0.089 0.085 0.089 0.085 0.090 515,800 44,706 0.0867 0.218 0.209 0.218 0.209 0.221 210,109 0.2128 4.71%
2003-07-08 0 0.085 0.085 0.088 0.085 0.085 686,000 58,250 0.0849 0.209 0.209 0.216 0.209 0.209 279,439 0.2085 0.00%
2003-07-07 0 0.085 0.083 0.086 0.085 0.088 184,000 15,540 0.0845 0.209 0.204 0.211 0.209 0.216 74,952 0.2073 2.41%
2003-07-04 0 0.083 0.082 0.085 0.083 0.085 703,000 59,325 0.0844 0.204 0.201 0.209 0.204 0.209 286,364 0.2072 -2.35%
2003-07-03 0 0.085 0.080 0.089 - - 2,000 140 0.0700 0.209 0.196 0.218 - - 815 0.1718 0.00%
2003-07-02 0 0.085 0.080 0.089 0.085 0.085 130,000 11,050 0.0850 0.209 0.196 0.218 0.209 0.209 52,955 0.2087 -1.16%
2003-06-30 0 0.086 0.080 0.089 0.086 0.086 64,000 5,452 0.0852 0.211 0.196 0.218 0.211 0.211 26,070 0.2091 -2.27%
2003-06-27 0 0.088 0.080 0.090 - - 5,000 350 0.0700 0.216 0.196 0.221 - - 2,037 0.1718 0.00%
2003-06-26 0 0.088 0.085 0.090 0.088 0.088 100,000 8,800 0.0880 0.216 0.209 0.221 0.216 0.216 40,735 0.2160 3.53%
2003-06-25 0 0.085 0.085 0.090 0.085 0.092 510,000 44,110 0.0865 0.209 0.209 0.221 0.209 0.226 207,746 0.2123 8.97%
2003-06-24 0 0.078 0.078 0.084 0.078 0.085 4,714,000 389,772 0.0827 0.191 0.191 0.206 0.191 0.209 1,920,228 0.2030 1.30%
2003-06-23 0 0.077 0.076 0.079 0.077 0.090 6,470,000 520,990 0.0805 0.189 0.187 0.194 0.189 0.221 2,635,527 0.1977 -1.28%
2003-06-20 1 0.078 - - - - 0 0 - 0.191 - - - - 0 - 0.00%
2003-06-19 0 0.078 0.073 0.078 0.074 0.079 3,740,000 286,060 0.0765 0.191 0.179 0.191 0.182 0.194 1,523,473 0.1878 0.00%
2003-06-18 0 0.078 0.073 0.078 0.071 0.088 18,813,800 1,411,456 0.0750 0.191 0.179 0.191 0.174 0.216 7,663,723 0.1842 -11.36%
2003-06-17 0 0.088 0.081 0.090 0.086 0.092 1,305,000 114,680 0.0879 0.216 0.199 0.221 0.211 0.226 531,586 0.2157 12.82%
2003-06-16 0 0.078 0.078 0.088 0.074 0.080 4,707,500 355,210 0.0755 0.191 0.191 0.216 0.182 0.196 1,917,580 0.1852 8.33%
2003-06-13 0 0.072 0.072 - 0.070 0.080 590,800 46,454 0.0786 0.177 0.177 - 0.172 0.196 240,660 0.1930 -10.00%
2003-06-12 0 0.080 0.076 0.085 0.079 0.082 1,057,000 85,100 0.0805 0.196 0.187 0.209 0.194 0.201 430,565 0.1976 -5.88%
2003-06-11 0 0.085 0.080 0.085 0.085 0.095 1,080,000 92,300 0.0855 0.209 0.196 0.209 0.209 0.233 439,933 0.2098 -3.41%
2003-06-10 0 0.088 0.080 0.088 0.086 0.092 1,381,000 120,550 0.0873 0.216 0.196 0.216 0.211 0.226 562,545 0.2143 2.33%
2003-06-09 0 0.086 0.080 0.089 0.075 0.086 929,000 73,834 0.0795 0.211 0.196 0.218 0.184 0.211 378,424 0.1951 4.88%
2003-06-06 0 0.082 0.082 0.090 0.082 0.084 120,000 9,950 0.0829 0.201 0.201 0.221 0.201 0.206 48,881 0.2036 1.23%
2003-06-05 0 0.081 0.081 0.084 0.081 0.081 153,000 12,360 0.0808 0.199 0.199 0.206 0.199 0.199 62,324 0.1983 0.00%
2003-06-03 0 0.081 0.081 - 0.080 0.083 710,000 58,750 0.0827 0.199 0.199 - 0.196 0.204 289,216 0.2031 -2.41%
2003-06-02 0 0.083 0.081 0.083 0.080 0.085 2,960,000 242,170 0.0818 0.204 0.199 0.204 0.196 0.209 1,205,744 0.2008 1.22%
2003-05-30 0 0.082 0.082 0.084 0.079 0.082 2,010,000 163,090 0.0811 0.201 0.201 0.206 0.194 0.201 818,765 0.1992 -1.20%
2003-05-29 0 0.083 0.083 0.091 0.083 0.093 910,000 79,830 0.0877 0.204 0.204 0.223 0.204 0.228 370,685 0.2154 -7.78%
2003-05-28 0 0.090 0.085 0.094 0.090 0.103 2,000,000 193,200 0.0966 0.221 0.209 0.231 0.221 0.253 814,692 0.2371 -12.62%
2003-05-27 0 0.103 0.100 0.104 0.088 0.103 5,831,800 547,824 0.0939 0.253 0.245 0.255 0.216 0.253 2,375,559 0.2306 37.33%
2003-05-26 0 0.075 0.071 0.082 0.065 0.075 6,449,000 434,230 0.0673 0.184 0.174 0.201 0.160 0.184 2,626,973 0.1653 15.38%
2003-05-23 0 0.065 0.060 0.065 0.063 0.065 240,000 15,400 0.0642 0.160 0.147 0.160 0.155 0.160 97,763 0.1575 8.33%
2003-05-22 0 0.060 0.060 0.068 0.060 0.060 150,000 9,000 0.0600 0.147 0.147 0.167 0.147 0.147 61,102 0.1473 1.69%
2003-05-21 0 0.059 0.059 - 0.058 0.058 120,000 6,960 0.0580 0.145 0.145 - 0.142 0.142 48,881 0.1424 1.72%
2003-05-20 0 0.058 0.058 0.063 0.058 0.060 230,000 13,760 0.0598 0.142 0.142 0.155 0.142 0.147 93,690 0.1469 -1.69%
2003-05-19 0 0.059 0.059 0.062 - - 0 0 - 0.145 0.145 0.152 - - 0 - 0.00%
2003-05-16 0 0.059 0.059 - 0.059 0.059 10,000 590 0.0590 0.145 0.145 - 0.145 0.145 4,073 0.1448 3.51%
2003-05-15 0 0.057 0.057 0.070 0.057 0.062 1,139,000 69,010 0.0606 0.140 0.140 0.172 0.140 0.152 463,967 0.1487 0.00%
2003-05-14 0 0.057 0.056 0.067 0.057 0.065 310,000 17,950 0.0579 0.140 0.137 0.164 0.140 0.160 126,277 0.1421 -5.00%
2003-05-13 0 0.060 0.060 0.062 0.056 0.060 1,110,000 66,300 0.0597 0.147 0.147 0.152 0.137 0.147 452,154 0.1466 11.11%
2003-05-12 0 0.054 0.054 0.059 0.054 0.059 60,000 3,290 0.0548 0.133 0.133 0.145 0.133 0.145 24,441 0.1346 3.85%
2003-05-09 0 0.052 0.052 0.060 0.051 0.052 216,000 11,050 0.0512 0.128 0.128 0.147 0.125 0.128 87,987 0.1256 -1.89%
2003-05-07 0 0.053 0.053 0.060 0.051 0.060 870,000 48,700 0.0560 0.130 0.130 0.147 0.125 0.147 354,391 0.1374 3.92%
2003-05-06 0 0.051 0.051 - - - 5,000 200 0.0400 0.125 0.125 - - - 2,037 0.0982 4.08%
2003-05-05 0 0.049 0.049 0.060 0.045 0.053 810,000 40,650 0.0502 0.120 0.120 0.147 0.110 0.130 329,950 0.1232 4.26%
2003-05-02 0 0.047 0.046 0.055 0.045 0.058 1,200,000 62,600 0.0522 0.115 0.113 0.135 0.110 0.142 488,815 0.1281 -4.08%
2003-04-30 0 0.049 0.049 0.057 0.049 0.055 2,310,000 115,800 0.0501 0.120 0.120 0.140 0.120 0.135 940,969 0.1231 -9.26%
2003-04-29 0 0.054 0.054 0.057 0.054 0.054 540,000 28,200 0.0522 0.133 0.133 0.140 0.133 0.133 219,967 0.1282 3.85%
2003-04-28 0 0.052 0.052 0.058 0.051 0.056 1,058,000 56,794 0.0537 0.128 0.128 0.142 0.125 0.137 430,972 0.1318 -1.89%
2003-04-25 0 0.053 0.053 0.062 0.053 0.062 180,000 10,730 0.0596 0.130 0.130 0.152 0.130 0.152 73,322 0.1463 -13.11%
2003-04-24 0 0.061 0.055 0.061 0.052 0.061 2,100,500 121,593 0.0579 0.150 0.135 0.150 0.128 0.150 855,630 0.1421 3.39%
2003-04-23 0 0.059 0.054 0.059 0.055 0.062 2,203,045 130,238 0.0591 0.145 0.133 0.145 0.135 0.152 897,401 0.1451 3.51%
2003-04-22 0 0.057 0.057 0.059 0.053 0.062 2,050,000 116,700 0.0569 0.140 0.140 0.145 0.130 0.152 835,059 0.1398 7.55%
2003-04-17 0 0.053 0.053 0.058 0.051 0.058 2,475,000 133,940 0.0541 0.130 0.130 0.142 0.125 0.142 1,008,181 0.1329 3.92%
2003-04-16 0 0.051 0.051 0.055 0.045 0.055 4,799,600 246,558 0.0514 0.125 0.125 0.135 0.110 0.135 1,955,097 0.1261 4.08%
2003-04-15 0 0.049 0.049 0.052 0.035 0.053 8,037,000 379,600 0.0472 0.120 0.120 0.128 0.086 0.130 3,273,838 0.1159 40.00%
2003-04-14 1 0.035 - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2003-04-11 1 0.035 - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2003-04-10 1 0.035 - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2003-04-09 1 0.035 - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2003-04-08 1 0.035 - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2003-04-07 1 0.035 - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2003-04-04 1 0.035 - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2003-04-03 1 0.035 - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2003-04-02 1 0.035 - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2003-04-01 1 0.035 - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2003-03-31 1 0.035 - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2003-03-28 1 0.035 - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2003-03-27 1 0.035 - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2003-03-26 1 0.035 - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2003-03-25 1 0.035 - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2003-03-24 1 0.035 - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2003-03-21 1 0.035 - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2003-03-20 1 0.035 - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2003-03-19 1 0.035 - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2003-03-18 0 0.035 0.035 0.037 0.035 0.042 2,820,000 105,380 0.0374 0.086 0.086 0.091 0.086 0.103 1,148,715 0.0917 -10.26%
2003-03-17 0 0.039 0.039 0.045 0.038 0.038 200,000 7,600 0.0380 0.096 0.096 0.110 0.093 0.093 81,469 0.0933 -2.50%
2003-03-14 0 0.040 0.040 0.053 0.040 0.045 120,000 5,200 0.0433 0.098 0.098 0.130 0.098 0.110 48,881 0.1064 -4.76%
2003-03-13 0 0.042 0.039 0.043 0.037 0.043 950,000 37,770 0.0398 0.103 0.096 0.106 0.091 0.106 386,979 0.0976 10.53%
2003-03-12 0 0.038 0.038 0.043 0.037 0.041 1,191,000 48,500 0.0407 0.093 0.093 0.106 0.091 0.101 485,149 0.1000 2.70%
2003-03-11 0 0.037 0.037 0.040 0.036 0.041 2,040,000 79,870 0.0392 0.091 0.091 0.098 0.088 0.101 830,985 0.0961 0.00%
2003-03-10 0 0.037 0.037 0.045 0.036 0.045 2,105,000 87,425 0.0415 0.091 0.091 0.110 0.088 0.110 857,463 0.1020 -5.13%
2003-03-07 0 0.039 0.039 0.046 0.039 0.039 70,000 2,730 0.0390 0.096 0.096 0.113 0.096 0.096 28,514 0.0957 0.00%
2003-03-06 0 0.039 0.039 0.043 0.035 0.039 260,000 9,940 0.0382 0.096 0.096 0.106 0.086 0.096 105,910 0.0939 8.33%
2003-03-05 0 0.036 0.036 0.040 0.035 0.043 1,713,000 65,540 0.0383 0.088 0.088 0.098 0.086 0.106 697,783 0.0939 0.00%
2003-03-04 0 0.036 0.036 0.043 0.036 0.036 410,000 14,760 0.0360 0.088 0.088 0.106 0.088 0.088 167,012 0.0884 -2.70%
2003-03-03 0 0.037 0.037 0.044 0.034 0.040 1,680,000 62,500 0.0372 0.091 0.091 0.108 0.083 0.098 684,341 0.0913 5.71%
2003-02-28 0 0.035 0.035 - 0.034 0.040 1,200,000 43,490 0.0362 0.086 0.086 - 0.083 0.098 488,815 0.0890 2.94%
2003-02-27 0 0.034 0.034 0.040 0.033 0.034 368,000 12,390 0.0337 0.083 0.083 0.098 0.081 0.083 149,903 0.0827 0.00%
2003-02-26 0 0.034 0.034 0.039 0.030 0.038 1,530,000 52,510 0.0343 0.083 0.083 0.096 0.074 0.093 623,239 0.0843 3.03%
2003-02-25 0 0.033 0.033 0.040 0.033 0.040 60,000 2,050 0.0342 0.081 0.081 0.098 0.081 0.098 24,441 0.0839 -2.94%
2003-02-24 0 0.034 0.034 0.040 0.032 0.034 500,000 16,400 0.0328 0.083 0.083 0.098 0.079 0.083 203,673 0.0805 0.00%
2003-02-21 0 0.034 0.034 0.037 0.030 0.043 4,530,000 154,120 0.0340 0.083 0.083 0.091 0.074 0.106 1,845,277 0.0835 -5.56%
2003-02-20 0 0.036 0.036 0.039 0.032 0.032 300,000 9,600 0.0320 0.088 0.088 0.096 0.079 0.079 122,204 0.0786 2.86%
2003-02-19 0 0.035 0.035 0.039 0.032 0.040 2,710,000 95,620 0.0353 0.086 0.086 0.096 0.079 0.098 1,103,907 0.0866 0.00%
2003-02-18 0 0.035 0.035 0.041 0.031 0.039 90,000 3,030 0.0337 0.086 0.086 0.101 0.076 0.096 36,661 0.0826 -2.78%
2003-02-17 0 0.036 0.036 0.038 0.036 0.041 2,326,000 87,738 0.0377 0.088 0.088 0.093 0.088 0.101 947,486 0.0926 -14.29%
2003-02-14 0 0.042 0.041 0.043 0.040 0.046 2,380,000 104,320 0.0438 0.103 0.101 0.106 0.098 0.113 969,483 0.1076 -10.64%
2003-02-13 0 0.047 0.047 0.049 0.045 0.060 625,000 30,975 0.0496 0.115 0.115 0.120 0.110 0.147 254,591 0.1217 -14.55%
2003-02-12 0 0.055 0.052 0.060 0.055 0.055 425,000 23,325 0.0549 0.135 0.128 0.147 0.135 0.135 173,122 0.1347 -8.33%
2003-02-11 0 0.060 0.057 0.063 0.060 0.060 346,400 20,720 0.0598 0.147 0.140 0.155 0.147 0.147 141,105 0.1468 -11.76%
2003-02-10 0 0.068 0.068 0.073 0.066 0.076 703,000 51,780 0.0737 0.167 0.167 0.179 0.162 0.187 286,364 0.1808 -10.53%
2003-02-07 0 0.076 - 0.076 - - 0 0 - 0.187 - 0.187 - - 0 - 0.00%
2003-02-06 0 0.076 0.068 0.076 - - 2,000 120 0.0600 0.187 0.167 0.187 - - 815 0.1473 0.00%
2003-02-05 0 0.076 0.068 0.076 - - 0 0 - 0.187 0.167 0.187 - - 0 - 0.00%
2003-02-04 0 0.076 0.076 - 0.060 0.084 25,000 1,740 0.0696 0.187 0.187 - 0.147 0.206 10,184 0.1709 11.76%
2003-01-30 0 0.068 0.068 0.082 0.068 0.074 30,000 2,160 0.0720 0.167 0.167 0.201 0.167 0.182 12,220 0.1768 -18.07%
2003-01-29 0 0.083 0.075 0.083 - - 8,000 520 0.0650 0.204 0.184 0.204 - - 3,259 0.1596 0.00%
2003-01-28 0 0.083 - 0.083 - - 0 0 - 0.204 - 0.204 - - 0 - -2.35%
2003-01-27 0 0.085 - 0.085 - - 0 0 - 0.209 - 0.209 - - 0 - 0.00%
2003-01-24 0 0.085 - 0.085 - - 0 0 - 0.209 - 0.209 - - 0 - 0.00%
2003-01-23 0 0.085 - 0.085 - - 0 0 - 0.209 - 0.209 - - 0 - -3.41%
2003-01-22 0 0.088 - 0.090 - - 0 0 - 0.216 - 0.221 - - 0 - 0.00%
2003-01-21 0 0.088 0.088 0.090 0.072 0.080 20,000 1,520 0.0760 0.216 0.216 0.221 0.177 0.196 8,147 0.1866 -2.22%
2003-01-20 0 0.090 - 0.090 - - 3,000 180 0.0600 0.221 - 0.221 - - 1,222 0.1473 0.00%
2003-01-17 0 0.090 - 0.090 - - 0 0 - 0.221 - 0.221 - - 0 - 0.00%
2003-01-16 0 0.090 - 0.090 - - 0 0 - 0.221 - 0.221 - - 0 - 0.00%
2003-01-15 0 0.090 - 0.092 - - 0 0 - 0.221 - 0.226 - - 0 - 0.00%
2003-01-14 0 0.090 - 0.090 - - 0 0 - 0.221 - 0.221 - - 0 - 0.00%
2003-01-13 0 0.090 - 0.092 - - 0 0 - 0.221 - 0.226 - - 0 - 0.00%
2003-01-10 0 0.090 - 0.090 - - 0 0 - 0.221 - 0.221 - - 0 - 0.00%
2003-01-09 0 0.090 0.090 0.091 - - 0 0 - 0.221 0.221 0.223 - - 0 - 7.14%
2003-01-08 0 0.084 - 0.088 - - 0 0 - 0.206 - 0.216 - - 0 - 0.00%
2003-01-07 0 0.084 - 0.087 - - 3,000 210 0.0700 0.206 - 0.214 - - 1,222 0.1718 0.00%
2003-01-06 0 0.084 - 0.088 - - 0 0 - 0.206 - 0.216 - - 0 - 0.00%
2003-01-03 0 0.084 - 0.087 - - 0 0 - 0.206 - 0.214 - - 0 - 0.00%
2003-01-02 0 0.084 - 0.084 - - 0 0 - 0.206 - 0.206 - - 0 - -1.18%
2002-12-31 0 0.085 - 0.088 - - 0 0 - 0.209 - 0.216 - - 0 - 0.00%
2002-12-30 0 0.085 - 0.087 0.085 0.085 30,000 2,550 0.0850 0.209 - 0.214 0.209 0.209 12,220 0.2087 13.33%
2002-12-27 0 0.075 - 0.083 - - 0 0 - 0.184 - 0.204 - - 0 - 0.00%
2002-12-24 0 0.075 0.075 - 0.070 0.070 20,000 1,400 0.0700 0.184 0.184 - 0.172 0.172 8,147 0.1718 5.63%
2002-12-23 0 0.071 0.066 - - - 0 0 - 0.174 0.162 - - - 0 - 0.00%
2002-12-20 0 0.071 0.078 0.079 0.071 0.071 13,400 914 0.0682 0.174 0.191 0.194 0.174 0.174 5,458 0.1674 -10.13%
2002-12-19 0 0.079 0.072 0.079 0.080 0.080 13,000 1,025 0.0788 0.194 0.177 0.194 0.196 0.196 5,295 0.1936 -12.22%
2002-12-18 0 0.090 - 0.090 - - 0 0 - 0.221 - 0.221 - - 0 - -2.17%
2002-12-17 0 0.092 - 0.092 - - 10,000 800 0.0800 0.226 - 0.226 - - 4,073 0.1964 0.00%
2002-12-16 0 0.092 - 0.092 0.094 0.094 10,000 940 0.0940 0.226 - 0.226 0.231 0.231 4,073 0.2308 4.55%
2002-12-13 0 0.088 - 0.090 0.088 0.088 320,000 28,160 0.0880 0.216 - 0.221 0.216 0.216 130,351 0.2160 4.76%
2002-12-12 0 0.084 0.084 0.088 0.076 0.076 30,000 2,280 0.0760 0.206 0.206 0.216 0.187 0.187 12,220 0.1866 5.00%
2002-12-11 0 0.080 0.076 0.082 0.077 0.080 1,020,000 80,670 0.0791 0.196 0.187 0.201 0.189 0.196 415,493 0.1942 6.67%
2002-12-10 0 0.075 0.065 0.075 0.062 0.075 1,917,000 132,679 0.0692 0.184 0.160 0.184 0.152 0.184 780,882 0.1699 7.14%
2002-12-09 0 0.070 0.062 0.075 0.069 0.070 332,000 22,990 0.0692 0.172 0.152 0.184 0.169 0.172 135,239 0.1700 7.69%
2002-12-06 0 0.065 - 0.065 - - 0 0 - 0.160 - 0.160 - - 0 - -1.52%
2002-12-05 0 0.066 0.061 0.069 - - 2,600 140 0.0538 0.162 0.150 0.169 - - 1,059 0.1322 0.00%
2002-12-04 0 0.066 0.059 0.074 0.055 0.066 2,300,000 131,930 0.0574 0.162 0.145 0.182 0.135 0.162 936,895 0.1408 10.00%
2002-12-03 0 0.060 0.055 0.068 0.055 0.060 210,000 12,050 0.0574 0.147 0.135 0.167 0.135 0.147 85,543 0.1409 9.09%
2002-12-02 0 0.055 0.053 0.068 0.055 0.060 503,000 29,035 0.0577 0.135 0.130 0.167 0.135 0.147 204,895 0.1417 0.00%
2002-11-29 0 0.055 0.055 0.060 0.055 0.055 85,000 4,650 0.0547 0.135 0.135 0.147 0.135 0.135 34,624 0.1343 0.00%
2002-11-28 0 0.055 0.055 0.062 0.055 0.055 47,000 2,536 0.0540 0.135 0.135 0.152 0.135 0.135 19,145 0.1325 -11.29%
2002-11-27 0 0.062 0.062 0.065 0.055 0.055 10,000 550 0.0550 0.152 0.152 0.160 0.135 0.135 4,073 0.1350 0.00%
2002-11-26 0 0.062 0.062 0.063 - - 0 0 - 0.152 0.152 0.155 - - 0 - 5.08%
2002-11-25 0 0.059 0.051 0.059 - - 0 0 - 0.145 0.125 0.145 - - 0 - -3.28%
2002-11-22 0 0.061 0.061 0.065 0.056 0.056 102,000 5,690 0.0558 0.150 0.150 0.160 0.137 0.137 41,549 0.1369 7.02%
2002-11-21 0 0.057 0.055 0.058 0.050 0.057 938,000 50,490 0.0538 0.140 0.135 0.142 0.123 0.140 382,090 0.1321 5.56%
2002-11-20 0 0.054 0.050 0.055 0.050 0.054 760,000 39,400 0.0518 0.133 0.123 0.135 0.123 0.133 309,583 0.1273 -1.82%
2002-11-19 0 0.055 0.051 0.058 0.050 0.058 510,200 28,810 0.0565 0.135 0.125 0.142 0.123 0.142 207,828 0.1386 10.00%
2002-11-18 0 0.050 0.046 0.050 0.054 0.054 50,000 2,700 0.0540 0.123 0.113 0.123 0.133 0.133 20,367 0.1326 2.04%
2002-11-15 0 0.049 0.043 0.049 - - 0 0 - 0.120 0.106 0.120 - - 0 - -7.55%
2002-11-14 0 0.053 - 0.053 - - 0 0 - 0.130 - 0.130 - - 0 - 0.00%
2002-11-13 0 0.053 0.044 0.053 0.044 0.054 196,000 8,920 0.0455 0.130 0.108 0.130 0.108 0.133 79,840 0.1117 -1.85%
2002-11-12 0 0.054 0.044 0.055 0.044 0.054 22,400 1,071 0.0478 0.133 0.108 0.135 0.108 0.133 9,125 0.1174 0.00%
2002-11-11 0 0.054 0.044 0.054 0.044 0.054 90,500 4,478 0.0495 0.133 0.108 0.133 0.108 0.133 36,865 0.1215 5.88%
2002-11-08 0 0.051 0.044 0.051 - - 11,000 385 0.0350 0.125 0.108 0.125 - - 4,481 0.0859 -1.92%
2002-11-07 0 0.052 0.042 0.052 0.051 0.052 100,000 5,150 0.0515 0.128 0.103 0.128 0.125 0.128 40,735 0.1264 0.00%
2002-11-06 0 0.052 - 0.053 - - 0 0 - 0.128 - 0.130 - - 0 - 0.00%
2002-11-05 0 0.052 0.041 0.052 0.052 0.052 150,000 7,800 0.0520 0.128 0.101 0.128 0.128 0.128 61,102 0.1277 10.64%
2002-11-04 0 0.047 0.047 0.054 0.047 0.052 310,000 14,720 0.0475 0.115 0.115 0.133 0.115 0.128 126,277 0.1166 -11.32%
2002-11-01 0 0.053 0.047 0.053 0.046 0.054 514,000 24,640 0.0479 0.130 0.115 0.130 0.113 0.133 209,376 0.1177 -1.85%
2002-10-31 0 0.054 0.054 0.069 0.054 0.062 100,000 5,560 0.0556 0.133 0.133 0.169 0.133 0.152 40,735 0.1365 -22.86%
2002-10-30 0 0.070 0.055 0.070 0.062 0.070 44,000 2,760 0.0627 0.172 0.135 0.172 0.152 0.172 17,923 0.1540 -5.41%
2002-10-29 0 0.074 0.066 0.074 - - 0 0 - 0.182 0.162 0.182 - - 0 - -15.91%
2002-10-28 0 0.088 0.060 0.088 0.048 0.090 104,000 7,280 0.0700 0.216 0.147 0.216 0.118 0.221 42,364 0.1718 -2.22%
2002-10-25 0 0.090 - 0.092 - - 0 0 - 0.221 - 0.226 - - 0 - 0.00%
2002-10-24 0 0.090 - 0.090 - - 0 0 - 0.221 - 0.221 - - 0 - 0.00%
2002-10-23 0 0.090 - 0.090 - - 0 0 - 0.221 - 0.221 - - 0 - 0.00%
2002-10-22 0 0.090 - 0.090 0.080 0.090 55,000 4,730 0.0860 0.221 - 0.221 0.196 0.221 22,404 0.2111 0.00%
2002-10-21 0 0.090 - 0.090 - - 0 0 - 0.221 - 0.221 - - 0 - 0.00%
2002-10-18 0 0.090 - 0.090 - - 0 0 - 0.221 - 0.221 - - 0 - -1.10%
2002-10-17 0 0.091 - 0.092 0.088 0.091 40,000 3,580 0.0895 0.223 - 0.226 0.216 0.223 16,294 0.2197 3.41%
2002-10-16 0 0.088 0.080 0.088 - - 5,000 350 0.0700 0.216 0.196 0.216 - - 2,037 0.1718 -7.37%
2002-10-15 0 0.095 - 0.095 0.095 0.096 120,000 11,480 0.0957 0.233 - 0.233 0.233 0.236 48,881 0.2349 -2.06%
2002-10-11 0 0.097 - 0.097 0.098 0.098 50,000 4,900 0.0980 0.238 - 0.238 0.241 0.241 20,367 0.2406 3.19%
2002-10-10 0 0.094 - 0.094 - - 0 0 - 0.231 - 0.231 - - 0 - -4.08%
2002-10-09 0 0.098 - 0.098 - - 8,000 680 0.0850 0.241 - 0.241 - - 3,259 0.2087 0.00%
2002-10-08 0 0.098 - 0.099 - - 0 0 - 0.241 - 0.243 - - 0 - 0.00%
2002-10-07 0 0.098 - 0.098 - - 0 0 - 0.241 - 0.241 - - 0 - -2.00%
2002-10-04 0 0.100 - 0.100 0.090 0.100 350,000 31,950 0.0913 0.245 - 0.245 0.221 0.245 142,571 0.2241 2.04%
2002-10-03 0 0.098 - 0.098 - - 4,000 360 0.0900 0.241 - 0.241 - - 1,629 0.2209 -2.00%
2002-10-02 0 0.100 - 0.100 0.096 0.100 55,000 5,390 0.0980 0.245 - 0.245 0.236 0.245 22,404 0.2406 0.00%
2002-09-30 0 0.100 - 0.100 - - 0 0 - 0.245 - 0.245 - - 0 - 0.00%
2002-09-27 0 0.100 - 0.100 - - 0 0 - 0.245 - 0.245 - - 0 - 0.00%
2002-09-26 0 0.100 - 0.100 - - 0 0 - 0.245 - 0.245 - - 0 - 0.00%
2002-09-25 0 0.100 - 0.100 0.100 0.100 53,000 5,270 0.0994 0.245 - 0.245 0.245 0.245 21,589 0.2441 1.01%
2002-09-24 0 0.099 - 0.099 - - 0 0 - 0.243 - 0.243 - - 0 - 0.00%
2002-09-23 0 0.099 - 0.099 - - 0 0 - 0.243 - 0.243 - - 0 - 0.00%
2002-09-20 0 0.099 - 0.099 - - 0 0 - 0.243 - 0.243 - - 0 - 0.00%
2002-09-19 0 0.099 - 0.099 0.095 0.100 103,000 10,005 0.0971 0.243 - 0.243 0.233 0.245 41,957 0.2385 -2.94%
2002-09-18 0 0.102 0.090 0.102 0.095 0.103 1,200,000 122,000 0.1017 0.250 0.221 0.250 0.233 0.253 488,815 0.2496 2.00%
2002-09-17 0 0.100 0.100 0.101 0.092 0.106 4,860,000 479,520 0.0987 0.245 0.245 0.248 0.226 0.260 1,979,701 0.2422 5.26%
2002-09-16 0 0.095 0.089 0.095 0.087 0.095 500,000 46,800 0.0936 0.233 0.218 0.233 0.214 0.233 203,673 0.2298 0.00%
2002-09-13 0 0.095 - - 0.090 0.100 550,000 51,070 0.0929 0.233 - - 0.221 0.245 224,040 0.2280 3.26%
2002-09-12 0 0.092 - 0.092 0.090 0.092 400,000 36,280 0.0907 0.226 - 0.226 0.221 0.226 162,938 0.2227 1.10%
2002-09-11 0 0.091 0.085 0.091 0.091 0.091 100,000 9,100 0.0910 0.223 0.209 0.223 0.223 0.223 40,735 0.2234 -2.15%
2002-09-10 0 0.093 0.090 0.093 0.090 0.093 383,000 35,370 0.0923 0.228 0.221 0.228 0.221 0.228 156,013 0.2267 0.00%
2002-09-09 0 0.093 0.090 0.093 0.093 0.095 340,000 31,370 0.0923 0.228 0.221 0.228 0.228 0.233 138,498 0.2265 1.09%
2002-09-06 0 0.092 - 0.093 0.089 0.093 1,243,500 112,558 0.0905 0.226 - 0.228 0.218 0.228 506,535 0.2222 0.00%
2002-09-05 0 0.092 - 0.092 0.091 0.092 240,000 22,040 0.0918 0.226 - 0.226 0.223 0.226 97,763 0.2254 0.00%
2002-09-04 0 0.092 0.085 0.092 0.085 0.093 699,000 63,420 0.0907 0.226 0.209 0.226 0.209 0.228 284,735 0.2227 -2.13%
2002-09-03 0 0.094 0.085 0.094 0.094 0.095 90,000 8,510 0.0946 0.231 0.209 0.231 0.231 0.233 36,661 0.2321 0.00%
2002-09-02 0 0.094 - 0.094 0.090 0.096 100,000 9,380 0.0938 0.231 - 0.231 0.221 0.236 40,735 0.2303 1.08%
2002-08-30 0 0.093 0.085 0.093 0.094 0.098 600,000 56,800 0.0947 0.228 0.209 0.228 0.231 0.241 244,407 0.2324 0.00%
2002-08-29 0 0.093 0.080 0.093 0.093 0.093 100,000 9,300 0.0930 0.228 0.196 0.228 0.228 0.228 40,735 0.2283 0.00%
2002-08-28 0 0.093 0.077 0.093 0.085 0.095 310,000 28,800 0.0929 0.228 0.189 0.228 0.209 0.233 126,277 0.2281 1.09%
2002-08-27 0 0.092 0.091 0.094 0.085 0.092 2,564,400 224,207 0.0874 0.226 0.223 0.231 0.209 0.226 1,044,598 0.2146 5.75%
2002-08-26 0 0.087 0.078 0.092 0.085 0.087 205,000 17,575 0.0857 0.214 0.191 0.226 0.209 0.214 83,506 0.2105 8.75%
2002-08-23 0 0.080 0.074 0.080 0.069 0.080 2,814,000 213,180 0.0758 0.196 0.182 0.196 0.169 0.196 1,146,271 0.1860 12.68%
2002-08-22 0 0.071 0.071 0.075 0.070 0.070 400,000 28,000 0.0700 0.174 0.174 0.184 0.172 0.172 162,938 0.1718 4.41%
2002-08-21 0 0.068 0.068 0.072 0.067 0.072 750,000 51,940 0.0693 0.167 0.167 0.177 0.164 0.177 305,509 0.1700 -2.86%
2002-08-20 0 0.070 0.065 0.070 0.065 0.070 1,605,000 107,190 0.0668 0.172 0.160 0.172 0.160 0.172 653,790 0.1640 2.94%
2002-08-19 0 0.068 0.065 0.070 0.064 0.070 2,524,464 170,590 0.0676 0.167 0.160 0.172 0.157 0.172 1,028,330 0.1659 0.00%
2002-08-16 0 0.068 0.074 0.075 0.068 0.075 2,599,000 183,676 0.0707 0.167 0.182 0.184 0.167 0.184 1,058,692 0.1735 -8.11%
2002-08-15 0 0.074 0.074 0.075 0.065 0.071 3,166,000 218,210 0.0689 0.182 0.182 0.184 0.160 0.174 1,289,657 0.1692 2.78%
2002-08-14 0 0.072 0.072 0.074 0.064 0.074 570,000 36,680 0.0644 0.177 0.177 0.182 0.157 0.182 232,187 0.1580 0.00%
2002-08-13 0 0.072 0.072 0.073 0.067 0.074 2,230,000 154,940 0.0695 0.177 0.177 0.179 0.164 0.182 908,381 0.1706 0.00%
2002-08-12 0 0.072 0.072 0.079 0.072 0.080 3,534,000 269,740 0.0763 0.177 0.177 0.194 0.177 0.196 1,439,560 0.1874 -6.49%
2002-08-09 0 0.077 0.077 0.080 0.077 0.080 760,000 60,550 0.0797 0.189 0.189 0.196 0.189 0.196 309,583 0.1956 -3.75%
2002-08-08 0 0.080 0.078 0.082 0.080 0.080 200,000 16,000 0.0800 0.196 0.191 0.201 0.196 0.196 81,469 0.1964 0.00%
2002-08-07 0 0.080 0.080 0.086 0.080 0.080 262,000 20,940 0.0799 0.196 0.196 0.211 0.196 0.196 106,725 0.1962 -5.88%
2002-08-06 0 0.085 0.085 0.090 0.077 0.080 320,000 25,110 0.0785 0.209 0.209 0.221 0.189 0.196 130,351 0.1926 2.41%
2002-08-05 0 0.083 0.083 0.090 0.077 0.095 2,814,000 234,370 0.0833 0.204 0.204 0.221 0.189 0.233 1,146,271 0.2045 -10.75%
2002-08-02 0 0.093 - 0.093 0.085 0.093 560,000 49,510 0.0884 0.228 - 0.228 0.209 0.228 228,114 0.2170 -4.12%
2002-08-01 0 0.097 - 0.097 - - 0 0 - 0.238 - 0.238 - - 0 - -1.02%
2002-07-31 0 0.098 - 0.098 - - 0 0 - 0.241 - 0.241 - - 0 - -2.00%
2002-07-30 0 0.100 0.092 0.100 0.092 0.110 4,956,000 515,310 0.1040 0.245 0.226 0.245 0.226 0.270 2,018,806 0.2553 2.04%
2002-07-29 0 0.098 0.090 0.098 0.088 0.100 2,419,200 231,116 0.0955 0.241 0.221 0.241 0.216 0.245 985,451 0.2345 0.00%
2002-07-26 0 0.098 0.094 0.098 0.088 0.098 3,848,200 362,476 0.0942 0.241 0.231 0.241 0.216 0.241 1,567,548 0.2312 -2.00%
2002-07-25 0 0.100 0.098 0.100 0.098 0.105 2,050,000 205,030 0.1000 0.245 0.241 0.245 0.241 0.258 835,059 0.2455 0.00%
2002-07-24 0 0.100 0.097 0.100 0.097 0.104 2,940,000 293,500 0.0998 0.245 0.238 0.245 0.238 0.255 1,197,597 0.2451 -7.41%
2002-07-23 0 0.108 0.105 0.108 0.100 0.108 2,190,700 228,654 0.1044 0.265 0.258 0.265 0.245 0.265 892,372 0.2562 3.85%
2002-07-22 0 0.104 0.094 0.104 0.098 0.105 940,000 96,090 0.1022 0.255 0.231 0.255 0.241 0.258 382,905 0.2509 0.00%
2002-07-19 0 0.104 0.097 0.104 0.097 0.104 1,524,000 153,108 0.1005 0.255 0.238 0.255 0.238 0.255 620,795 0.2466 0.97%
2002-07-18 0 0.103 0.100 0.103 0.100 0.105 1,775,000 181,060 0.1020 0.253 0.245 0.253 0.245 0.258 723,039 0.2504 0.98%
2002-07-17 0 0.102 0.098 0.102 0.098 0.105 2,329,000 236,123 0.1014 0.250 0.241 0.250 0.241 0.258 948,708 0.2489 2.00%
2002-07-16 0 0.100 0.098 0.102 0.100 0.110 1,828,000 189,744 0.1038 0.245 0.241 0.250 0.245 0.270 744,628 0.2548 -7.41%
2002-07-15 0 0.108 0.105 0.109 0.100 0.120 1,552,000 169,392 0.1091 0.265 0.258 0.268 0.245 0.295 632,201 0.2679 0.00%
2002-07-12 0 0.108 0.105 0.108 0.102 0.108 1,565,000 164,575 0.1052 0.265 0.258 0.265 0.250 0.265 637,496 0.2582 3.85%
2002-07-11 0 0.104 0.100 0.104 0.100 0.105 3,939,695 399,693 0.1015 0.255 0.245 0.255 0.245 0.258 1,604,818 0.2491 -0.95%
2002-07-10 0 0.105 0.098 0.105 0.095 0.105 1,010,000 99,240 0.0983 0.258 0.241 0.258 0.233 0.258 411,419 0.2412 9.37%
2002-07-09 0 0.096 0.090 0.098 0.091 0.096 600,000 56,400 0.0940 0.236 0.221 0.241 0.223 0.236 244,407 0.2308 3.23%
2002-07-08 0 0.093 0.093 0.098 0.093 0.093 473,000 43,911 0.0928 0.228 0.228 0.241 0.228 0.228 192,675 0.2279 -5.10%
2002-07-05 0 0.098 0.094 0.098 0.095 0.098 620,000 60,050 0.0969 0.241 0.231 0.241 0.233 0.241 252,554 0.2378 0.00%
2002-07-04 0 0.098 0.095 0.100 0.085 0.098 1,820,000 169,560 0.0932 0.241 0.233 0.245 0.209 0.241 741,369 0.2287 3.16%
2002-07-03 0 0.095 0.095 0.096 0.090 0.095 905,000 83,250 0.0920 0.233 0.233 0.236 0.221 0.233 368,648 0.2258 3.26%
2002-07-02 0 0.092 0.092 0.100 0.092 0.095 1,174,000 109,980 0.0937 0.226 0.226 0.245 0.226 0.233 478,224 0.2300 -5.15%
2002-06-28 0 0.097 0.097 0.098 0.092 0.093 180,000 16,580 0.0921 0.238 0.238 0.241 0.226 0.228 73,322 0.2261 -1.02%
2002-06-27 0 0.098 0.098 0.099 - - 0 0 - 0.241 0.241 0.243 - - 0 - 3.16%
2002-06-26 0 0.095 0.091 0.098 0.095 0.100 300,000 29,050 0.0968 0.233 0.223 0.241 0.233 0.245 122,204 0.2377 -9.52%
2002-06-25 0 0.105 - 0.105 - - 1,000 85 0.0850 0.258 - 0.258 - - 407 0.2087 0.00%
2002-06-24 0 0.105 - 0.105 - - 0 0 - 0.258 - 0.258 - - 0 - 0.00%
2002-06-21 0 0.105 - 0.105 - - 0 0 - 0.258 - 0.258 - - 0 - 0.00%
2002-06-20 0 0.105 - 0.106 - - 0 0 - 0.258 - 0.260 - - 0 - 0.00%
2002-06-19 0 0.105 - 0.106 - - 7,000 700 0.1000 0.258 - 0.260 - - 2,851 0.2455 0.00%
2002-06-18 0 0.105 - 0.105 - - 0 0 - 0.258 - 0.258 - - 0 - 0.00%
2002-06-17 0 0.105 - 0.105 - - 0 0 - 0.258 - 0.258 - - 0 - -0.94%
2002-06-14 0 0.106 0.106 0.108 - - 0 0 - 0.260 0.260 0.265 - - 0 - 3.92%
2002-06-13 0 0.102 0.100 0.109 - - 0 0 - 0.250 0.245 0.268 - - 0 - 0.00%
2002-06-12 0 0.102 0.096 0.110 0.102 0.102 170,000 17,340 0.1020 0.250 0.236 0.270 0.250 0.250 69,249 0.2504 -5.56%
2002-06-11 0 0.108 0.103 0.108 0.100 0.108 263,400 27,713 0.1052 0.265 0.253 0.265 0.245 0.265 107,295 0.2583 3.85%
2002-06-10 0 0.104 0.103 0.108 0.102 0.106 821,000 85,250 0.1038 0.255 0.253 0.265 0.250 0.260 334,431 0.2549 -3.70%
2002-06-07 0 0.108 0.108 0.110 0.103 0.103 100,000 10,300 0.1030 0.265 0.265 0.270 0.253 0.253 40,735 0.2529 0.00%
2002-06-06 0 0.108 0.094 0.108 0.095 0.108 850,000 83,650 0.0984 0.265 0.231 0.265 0.233 0.265 346,244 0.2416 8.00%
2002-06-05 0 0.100 0.100 - 0.097 0.098 480,000 46,860 0.0976 0.245 0.245 - 0.238 0.241 195,526 0.2397 0.00%
2002-06-04 0 0.100 0.096 0.105 0.100 0.100 506,000 50,540 0.0999 0.245 0.236 0.258 0.245 0.245 206,117 0.2452 -7.41%
2002-06-03 0 0.108 - 0.109 - - 0 0 - 0.265 - 0.268 - - 0 - 0.00%
2002-05-31 0 0.108 0.108 0.110 0.100 0.100 13,000 1,255 0.0965 0.265 0.265 0.270 0.245 0.245 5,295 0.2370 2.86%
2002-05-30 0 0.105 0.101 0.105 0.105 0.105 160,000 16,800 0.1050 0.258 0.248 0.258 0.258 0.258 65,175 0.2578 0.00%
2002-05-29 0 0.105 0.105 0.110 0.105 0.105 760,000 79,800 0.1050 0.258 0.258 0.270 0.258 0.258 309,583 0.2578 -4.55%
2002-05-28 0 0.110 0.106 0.110 0.098 0.110 625,000 66,515 0.1064 0.270 0.260 0.270 0.241 0.270 254,591 0.2613 6.80%
2002-05-27 0 0.103 0.103 0.105 0.103 0.104 648,800 67,065 0.1034 0.253 0.253 0.258 0.253 0.255 264,286 0.2538 -0.96%
2002-05-24 0 0.104 0.104 0.107 0.104 0.107 610,000 64,940 0.1065 0.255 0.255 0.263 0.255 0.263 248,481 0.2613 -2.80%
2002-05-23 0 0.107 0.107 0.108 0.103 0.105 390,000 40,570 0.1040 0.263 0.263 0.265 0.253 0.258 158,865 0.2554 0.00%
2002-05-22 0 0.107 0.106 0.108 0.105 0.107 620,000 65,540 0.1057 0.263 0.260 0.265 0.258 0.263 252,554 0.2595 0.00%
2002-05-21 0 0.107 0.100 0.107 0.108 0.108 220,000 23,760 0.1080 0.263 0.245 0.263 0.265 0.265 89,616 0.2651 -0.93%
2002-05-17 0 0.108 0.108 0.114 0.105 0.105 505,000 52,990 0.1049 0.265 0.265 0.280 0.258 0.258 205,710 0.2576 0.00%
2002-05-16 0 0.108 0.107 0.114 0.108 0.115 620,000 68,820 0.1110 0.265 0.263 0.280 0.265 0.282 252,554 0.2725 -6.90%
2002-05-15 0 0.116 0.116 0.120 0.116 0.120 670,000 79,040 0.1180 0.285 0.285 0.295 0.285 0.295 272,922 0.2896 -3.33%
2002-05-14 0 0.120 0.117 0.120 0.114 0.120 7,397,000 864,083 0.1168 0.295 0.287 0.295 0.280 0.295 3,013,137 0.2868 -0.83%
2002-05-13 0 0.121 0.119 0.120 0.118 0.126 793,000 97,040 0.1224 0.297 0.292 0.295 0.290 0.309 323,025 0.3004 -2.42%
2002-05-10 0 0.124 0.117 0.124 0.117 0.124 730,000 87,850 0.1203 0.304 0.287 0.304 0.287 0.304 297,362 0.2954 5.98%
2002-05-09 0 0.117 0.117 0.120 0.116 0.123 3,593,000 424,080 0.1180 0.287 0.287 0.295 0.285 0.302 1,463,593 0.2898 -7.14%
2002-05-08 0 0.126 0.122 0.123 0.123 0.126 2,962,800 369,316 0.1247 0.309 0.299 0.302 0.302 0.309 1,206,884 0.3060 4.13%
2002-05-07 0 0.121 0.121 0.125 0.117 0.126 2,019,800 243,748 0.1207 0.297 0.297 0.307 0.287 0.309 822,757 0.2963 2.54%
2002-05-06 0 0.118 0.118 0.122 0.118 0.125 1,930,000 230,760 0.1196 0.290 0.290 0.299 0.290 0.307 786,177 0.2935 -2.48%
2002-05-03 0 0.121 0.116 0.121 0.113 0.121 4,009,000 461,610 0.1151 0.297 0.285 0.297 0.277 0.297 1,633,049 0.2827 -0.82%
2002-05-02 0 0.122 0.121 0.123 0.104 0.126 15,155,600 1,759,430 0.1161 0.299 0.297 0.302 0.255 0.309 6,173,570 0.2850 28.42%
2002-04-30 1 0.095 - - - - 0 0 - 0.233 - - - - 0 - 0.00%
2002-04-29 0 0.095 0.090 0.095 - - 0 0 - 0.233 0.221 0.233 - - 0 - -2.06%
2002-04-26 0 0.097 0.096 0.100 0.097 0.103 2,030,200 200,809 0.0989 0.238 0.236 0.245 0.238 0.253 826,993 0.2428 -1.02%
2002-04-25 0 0.098 - 0.101 - - 0 0 - 0.241 - 0.248 - - 0 - 0.00%
2002-04-24 0 0.098 0.098 0.104 0.081 0.089 30,000 2,590 0.0863 0.241 0.241 0.255 0.199 0.218 12,220 0.2119 2.08%
2002-04-23 0 0.096 0.096 0.103 0.096 0.096 120,000 11,520 0.0960 0.236 0.236 0.253 0.236 0.236 48,881 0.2357 -4.00%
2002-04-22 0 0.100 0.092 0.100 - - 7,000 630 0.0900 0.245 0.226 0.245 - - 2,851 0.2209 -1.96%
2002-04-19 0 0.102 - 0.102 0.092 0.102 89,800 8,844 0.0985 0.250 - 0.250 0.226 0.250 36,580 0.2418 2.00%
2002-04-18 0 0.100 0.093 0.101 - - 0 0 - 0.245 0.228 0.248 - - 0 - 0.00%
2002-04-17 0 0.100 0.088 0.102 0.097 0.110 510,000 50,500 0.0990 0.245 0.216 0.250 0.238 0.270 207,746 0.2431 -1.96%
2002-04-16 0 0.102 0.093 0.102 0.097 0.102 140,000 13,790 0.0985 0.250 0.228 0.250 0.238 0.250 57,028 0.2418 0.99%
2002-04-15 0 0.101 0.096 0.103 - - 0 0 - 0.248 0.236 0.253 - - 0 - 0.00%
2002-04-12 0 0.101 0.097 0.105 - - 0 0 - 0.248 0.238 0.258 - - 0 - 0.00%
2002-04-11 0 0.101 0.100 0.103 0.101 0.110 1,380,000 147,520 0.1069 0.248 0.245 0.253 0.248 0.270 562,137 0.2624 -1.94%
2002-04-10 0 0.103 0.097 0.104 0.095 0.106 1,660,000 168,670 0.1016 0.253 0.238 0.255 0.233 0.260 676,194 0.2494 3.00%
2002-04-09 0 0.100 0.095 0.102 0.087 0.103 2,188,000 202,100 0.0924 0.245 0.233 0.250 0.214 0.253 891,273 0.2268 25.00%
2002-04-08 0 0.080 0.080 0.090 0.080 0.080 90,000 7,200 0.0800 0.196 0.196 0.221 0.196 0.196 36,661 0.1964 -8.05%
2002-04-04 0 0.087 0.080 0.087 0.087 0.088 170,000 14,910 0.0877 0.214 0.196 0.214 0.214 0.216 69,249 0.2153 -3.33%
2002-04-03 0 0.090 0.080 0.092 0.075 0.090 480,000 37,060 0.0772 0.221 0.196 0.226 0.184 0.221 195,526 0.1895 9.76%
2002-04-02 0 0.082 0.082 0.085 0.076 0.085 540,000 44,670 0.0827 0.201 0.201 0.209 0.187 0.209 219,967 0.2031 -1.20%
2002-03-28 0 0.083 0.072 0.086 0.083 0.083 20,000 1,660 0.0830 0.204 0.177 0.211 0.204 0.204 8,147 0.2038 5.06%
2002-03-27 0 0.079 0.075 0.082 - - 8,000 505 0.0631 0.194 0.184 0.201 - - 3,259 0.1550 0.00%
2002-03-26 0 0.079 0.079 0.083 0.079 0.079 298,118 23,503 0.0788 0.194 0.194 0.204 0.194 0.194 121,437 0.1935 1.28%
2002-03-25 0 0.078 0.084 0.088 0.076 0.076 70,000 5,320 0.0760 0.191 0.206 0.216 0.187 0.187 28,514 0.1866 -7.14%
2002-03-22 0 0.084 0.080 0.090 - - 0 0 - 0.206 0.196 0.221 - - 0 - 0.00%
2002-03-21 0 0.084 0.080 0.084 0.085 0.085 465,000 39,450 0.0848 0.206 0.196 0.206 0.209 0.209 189,416 0.2083 -1.18%
2002-03-20 0 0.085 0.081 0.087 0.081 0.085 1,010,000 84,810 0.0840 0.209 0.199 0.214 0.199 0.209 411,419 0.2061 10.39%
2002-03-19 0 0.077 0.077 0.082 - - 0 0 - 0.189 0.189 0.201 - - 0 - 2.67%
2002-03-18 0 0.075 0.075 0.080 0.075 0.079 650,000 50,650 0.0779 0.184 0.184 0.196 0.184 0.194 264,775 0.1913 -3.85%
2002-03-15 0 0.078 0.078 0.079 0.075 0.082 3,255,000 259,760 0.0798 0.191 0.191 0.194 0.184 0.201 1,325,911 0.1959 -4.88%
2002-03-14 0 0.082 0.081 0.082 0.079 0.086 5,935,000 486,740 0.0820 0.201 0.199 0.201 0.194 0.211 2,417,597 0.2013 -9.89%
2002-03-13 0 0.091 0.090 0.092 0.088 0.094 4,105,600 373,198 0.0909 0.223 0.221 0.226 0.216 0.231 1,672,399 0.2232 -5.21%
2002-03-12 0 0.096 0.095 0.096 0.094 0.108 4,515,000 447,875 0.0992 0.236 0.233 0.236 0.231 0.265 1,839,166 0.2435 -10.28%
2002-03-11 0 0.107 0.107 0.114 0.093 0.126 1,639,000 182,640 0.1114 0.263 0.263 0.280 0.228 0.309 667,640 0.2736 -10.08%
2002-03-08 0 0.119 0.115 0.119 0.115 0.124 4,050,000 480,410 0.1186 0.292 0.282 0.292 0.282 0.304 1,649,751 0.2912 -9.85%
2002-03-07 0 0.132 0.125 0.132 0.125 0.144 4,930,442 665,076 0.1349 0.324 0.307 0.324 0.307 0.354 2,008,395 0.3311 -6.38%
2002-03-06 0 0.141 0.139 0.143 0.130 0.141 6,990,000 958,950 0.1372 0.346 0.341 0.351 0.319 0.346 2,847,347 0.3368 8.46%
2002-03-05 0 0.130 0.129 - 0.115 0.132 938,000 118,849 0.1267 0.319 0.317 - 0.282 0.324 382,090 0.3110 8.33%
2002-03-04 0 0.120 - 0.122 0.120 0.120 350,000 42,000 0.1200 0.295 - 0.299 0.295 0.295 142,571 0.2946 -3.23%
2002-03-01 0 0.124 - 0.123 0.121 0.130 60,000 7,350 0.1225 0.304 - 0.302 0.297 0.319 24,441 0.3007 -3.88%
2002-02-28 0 0.129 - 0.129 - - 0 0 - 0.317 - 0.317 - - 0 - -3.73%
2002-02-27 0 0.134 - 0.134 0.130 0.134 20,000 2,640 0.1320 0.329 - 0.329 0.319 0.329 8,147 0.3240 0.00%
2002-02-26 0 0.134 0.122 0.134 0.122 0.134 296,000 37,876 0.1280 0.329 0.299 0.329 0.299 0.329 120,574 0.3141 -1.47%
2002-02-25 0 0.136 0.128 0.136 0.136 0.138 50,000 6,850 0.1370 0.334 0.314 0.334 0.334 0.339 20,367 0.3363 -6.21%
2002-02-22 0 0.145 - 0.148 0.136 0.145 151,000 21,260 0.1408 0.356 - 0.363 0.334 0.356 61,509 0.3456 3.57%
2002-02-21 0 0.140 - 0.140 0.140 0.140 18,000 2,280 0.1267 0.344 - 0.344 0.344 0.344 7,332 0.3110 0.00%
2002-02-20 0 0.140 0.122 0.142 0.122 0.140 154,000 20,832 0.1353 0.344 0.299 0.349 0.299 0.344 62,731 0.3321 4.48%
2002-02-19 0 0.134 0.122 0.140 0.122 0.134 490,000 63,180 0.1289 0.329 0.299 0.344 0.299 0.329 199,599 0.3165 3.08%
2002-02-18 0 0.130 0.125 0.138 0.120 0.130 32,000 3,940 0.1231 0.319 0.307 0.339 0.295 0.319 13,035 0.3023 6.56%
2002-02-15 0 0.122 0.122 0.130 0.122 0.122 240,000 29,280 0.1220 0.299 0.299 0.319 0.299 0.299 97,763 0.2995 -9.63%
2002-02-11 0 0.135 - 0.135 - - 0 0 - 0.331 - 0.331 - - 0 - 0.00%
2002-02-08 0 0.135 0.128 0.135 0.120 0.135 445,000 55,000 0.1236 0.331 0.314 0.331 0.295 0.331 181,269 0.3034 9.76%
2002-02-07 0 0.123 0.123 0.129 0.122 0.122 106,500 13,029 0.1223 0.302 0.302 0.317 0.299 0.299 43,382 0.3003 -6.82%
2002-02-06 0 0.132 0.128 0.132 0.126 0.132 202,400 25,823 0.1276 0.324 0.314 0.324 0.309 0.324 82,447 0.3132 1.54%
2002-02-05 0 0.130 0.130 0.136 0.130 0.134 501,000 66,320 0.1324 0.319 0.319 0.334 0.319 0.329 204,080 0.3250 -7.80%
2002-02-04 0 0.141 0.134 0.141 0.133 0.143 345,000 46,484 0.1347 0.346 0.329 0.346 0.327 0.351 140,534 0.3308 -2.76%
2002-02-01 0 0.145 - 0.145 - - 6,000 858 0.1430 0.356 - 0.356 - - 2,444 0.3511 -1.36%
2002-01-31 0 0.147 0.135 0.147 0.135 0.152 2,552,000 364,202 0.1427 0.361 0.331 0.361 0.331 0.373 1,039,547 0.3503 -1.34%
2002-01-30 0 0.149 0.144 0.149 0.145 0.149 280,713 41,361 0.1473 0.366 0.354 0.366 0.356 0.366 114,347 0.3617 -1.32%
2002-01-29 0 0.151 0.150 0.151 0.144 0.155 14,079,294 2,117,466 0.1504 0.371 0.368 0.371 0.354 0.381 5,735,141 0.3692 0.67%
2002-01-28 0 0.150 0.152 0.153 0.138 0.150 9,589,206 1,380,525 0.1440 0.368 0.373 0.376 0.339 0.368 3,906,123 0.3534 10.29%
2002-01-25 0 0.136 0.133 0.137 0.126 0.137 3,751,600 494,376 0.1318 0.334 0.327 0.336 0.309 0.336 1,528,199 0.3235 7.09%
2002-01-24 0 0.127 0.123 0.127 0.118 0.127 515,276 62,740 0.1218 0.312 0.302 0.312 0.290 0.312 209,896 0.2989 3.25%
2002-01-23 0 0.123 0.123 0.126 0.123 0.126 563,200 70,350 0.1249 0.302 0.302 0.309 0.302 0.309 229,417 0.3066 -1.60%
2002-01-22 0 0.125 0.119 0.125 0.120 0.125 558,000 68,880 0.1234 0.307 0.292 0.307 0.295 0.307 227,299 0.3030 3.31%
2002-01-21 0 0.121 0.121 0.124 0.116 0.121 560,000 66,510 0.1188 0.297 0.297 0.304 0.285 0.297 228,114 0.2916 -0.82%
2002-01-18 0 0.122 0.122 0.126 0.120 0.125 970,500 118,636 0.1222 0.299 0.299 0.309 0.295 0.307 395,329 0.3001 -5.43%
2002-01-17 0 0.129 0.126 0.133 0.129 0.133 400,000 52,400 0.1310 0.317 0.309 0.327 0.317 0.327 162,938 0.3216 -1.53%
2002-01-16 0 0.131 0.128 0.140 - - 0 0 - 0.322 0.314 0.344 - - 0 - 0.00%
2002-01-15 0 0.131 0.130 0.139 - - 0 0 - 0.322 0.319 0.341 - - 0 - 0.00%
2002-01-14 0 0.131 0.131 0.138 0.130 0.131 513,000 66,950 0.1305 0.322 0.322 0.339 0.319 0.322 208,968 0.3204 -6.43%
2002-01-11 0 0.140 0.132 0.140 0.132 0.140 598,000 82,367 0.1377 0.344 0.324 0.344 0.324 0.344 243,593 0.3381 0.00%
2002-01-10 0 0.140 0.137 0.143 0.127 0.143 921,000 122,640 0.1332 0.344 0.336 0.351 0.312 0.351 375,165 0.3269 6.06%
2002-01-09 0 0.132 0.132 0.135 0.129 0.133 679,000 89,789 0.1322 0.324 0.324 0.331 0.317 0.327 276,588 0.3246 0.76%
2002-01-08 0 0.131 0.131 0.135 0.131 0.135 773,000 102,425 0.1325 0.322 0.322 0.331 0.322 0.331 314,878 0.3253 -2.96%
2002-01-07 0 0.135 0.135 0.138 0.130 0.140 1,563,000 210,527 0.1347 0.331 0.331 0.339 0.319 0.344 636,681 0.3307 -5.59%
2002-01-04 0 0.143 0.143 0.145 0.141 0.145 760,000 109,330 0.1439 0.351 0.351 0.356 0.346 0.356 309,583 0.3532 -4.67%
2002-01-03 0 0.150 0.145 0.150 0.144 0.153 2,185,000 324,117 0.1483 0.368 0.356 0.368 0.354 0.376 890,051 0.3642 3.45%
2002-01-02 0 0.145 0.145 0.150 0.144 0.168 635,800 96,787 0.1522 0.356 0.356 0.368 0.354 0.412 258,990 0.3737 -9.38%
2001-12-31 0 0.016 0.016 0.017 0.015 0.017 14,528,000 234,998 0.0162 0.393 0.393 0.417 0.368 0.417 591,792 0.3971 0.00%
2001-12-28 0 0.016 0.016 0.018 0.016 0.019 10,530,000 181,750 0.0173 0.393 0.393 0.442 0.393 0.466 428,935 0.4237 -11.11%
2001-12-27 0 0.018 0.017 0.018 0.017 0.021 6,840,000 128,260 0.0188 0.442 0.417 0.442 0.417 0.516 278,625 0.4603 0.00%
2001-12-24 0 0.018 0.017 0.018 0.017 0.018 9,300,000 160,450 0.0173 0.442 0.417 0.442 0.417 0.442 378,832 0.4235 5.88%
2001-12-21 0 0.017 0.016 0.017 0.015 0.017 10,156,000 163,796 0.0161 0.417 0.393 0.417 0.368 0.417 413,700 0.3959 6.25%
2001-12-20 0 0.016 0.016 0.017 0.015 0.017 9,700,000 154,800 0.0160 0.393 0.393 0.417 0.368 0.417 395,125 0.3918 0.00%
2001-12-19 0 0.016 0.016 0.017 0.015 0.017 16,160,000 263,820 0.0163 0.393 0.393 0.417 0.368 0.417 658,271 0.4008 -11.11%
2001-12-18 0 0.018 0.016 0.018 0.017 0.022 18,906,000 330,454 0.0175 0.442 0.393 0.442 0.417 0.540 770,128 0.4291 5.88%
2001-12-17 0 0.019 0.019 0.020 0.018 0.022 108,894,000 2,253,076 0.0207 0.417 0.417 0.439 0.395 0.483 4,957,605 0.4545 5.56%
2001-12-14 0 0.018 0.018 0.019 0.017 0.018 6,830,000 119,110 0.0174 0.395 0.395 0.417 0.373 0.395 310,949 0.3831 0.00%
2001-12-13 0 0.018 0.017 0.019 0.017 0.019 34,634,000 620,770 0.0179 0.395 0.373 0.417 0.373 0.417 1,576,778 0.3937 5.88%
2001-12-12 0 0.017 0.017 0.018 0.017 0.018 4,510,000 81,098 0.0180 0.373 0.373 0.395 0.373 0.395 205,326 0.3950 0.00%
2001-12-11 0 0.017 0.017 0.018 0.017 0.018 23,476,000 409,996 0.0175 0.373 0.373 0.395 0.373 0.395 1,068,789 0.3836 -10.53%
2001-12-10 0 0.019 0.018 0.019 0.018 0.019 9,922,000 183,368 0.0185 0.417 0.395 0.417 0.395 0.417 451,718 0.4059 5.56%
2001-12-07 0 0.018 0.017 0.018 0.016 0.019 21,876,000 391,644 0.0179 0.395 0.373 0.395 0.351 0.417 995,946 0.3932 12.50%
2001-12-06 0 0.016 0.016 0.017 0.016 0.017 10,932,000 182,400 0.0167 0.351 0.351 0.373 0.351 0.373 497,700 0.3665 0.00%
2001-12-05 0 0.016 0.016 0.017 0.016 0.016 9,272,000 148,352 0.0160 0.351 0.351 0.373 0.351 0.351 422,125 0.3514 6.67%
2001-12-04 0 0.015 0.015 0.016 0.015 0.016 4,820,000 72,900 0.0151 0.329 0.329 0.351 0.329 0.351 219,440 0.3322 -6.25%
2001-12-03 0 0.016 0.016 0.017 0.014 0.017 10,834,000 165,844 0.0153 0.351 0.351 0.373 0.308 0.373 493,238 0.3362 -5.88%
2001-11-30 0 0.017 0.017 0.018 0.017 0.018 5,006,000 85,166 0.0170 0.373 0.373 0.395 0.373 0.395 227,908 0.3737 0.00%
2001-11-29 0 0.017 0.016 0.017 0.017 0.017 2,960,000 50,320 0.0170 0.373 0.351 0.373 0.373 0.373 134,760 0.3734 0.00%
2001-11-28 0 0.017 0.017 0.018 0.016 0.018 11,682,000 198,844 0.0170 0.373 0.373 0.395 0.351 0.395 531,845 0.3739 -10.53%
2001-11-27 0 0.019 0.018 0.019 0.018 0.019 5,376,000 100,388 0.0187 0.417 0.395 0.417 0.395 0.417 244,753 0.4102 5.56%
2001-11-26 0 0.018 0.018 0.019 0.018 0.020 17,330,000 316,708 0.0183 0.395 0.395 0.417 0.395 0.439 788,981 0.4014 -10.00%
2001-11-23 0 0.020 0.019 0.020 0.019 0.020 17,022,000 339,840 0.0200 0.439 0.417 0.439 0.417 0.439 774,959 0.4385 0.00%
2001-11-22 0 0.020 0.019 0.020 0.019 0.020 15,688,000 306,370 0.0195 0.439 0.417 0.439 0.417 0.439 714,226 0.4290 0.00%
2001-11-21 0 0.020 0.019 0.020 0.019 0.021 21,930,000 425,570 0.0194 0.439 0.417 0.439 0.417 0.461 998,405 0.4263 11.11%
2001-11-20 0 0.018 0.018 0.019 0.016 0.021 72,746,000 1,424,082 0.0196 0.395 0.395 0.417 0.351 0.461 3,311,899 0.4300 5.88%
2001-11-19 0 0.017 0.016 0.017 0.014 0.019 82,952,000 1,435,544 0.0173 0.373 0.351 0.373 0.308 0.417 3,776,546 0.3801 -32.00%
2001-11-16 1 0.025 - - - - 0 0 - 0.549 - - - - 0 - 0.00%
2001-11-15 0 0.025 0.025 0.026 0.025 0.025 5,244,000 134,744 0.0257 0.549 0.549 0.571 0.549 0.549 238,743 0.5644 4.17%
2001-11-14 0 0.024 0.024 0.025 0.024 0.025 6,280,000 150,750 0.0240 0.527 0.527 0.549 0.527 0.549 285,909 0.5273 4.35%
2001-11-13 0 0.023 0.023 0.024 0.022 0.023 7,992,000 183,316 0.0229 0.505 0.505 0.527 0.483 0.505 363,851 0.5038 0.00%
2001-11-12 0 0.023 0.022 0.023 0.023 0.024 8,650,000 202,850 0.0235 0.505 0.483 0.505 0.505 0.527 393,808 0.5151 -8.00%
2001-11-09 0 0.025 0.024 0.025 0.024 0.025 4,400,000 108,428 0.0246 0.549 0.527 0.549 0.527 0.549 200,318 0.5413 4.17%
2001-11-08 0 0.024 0.024 0.025 0.024 0.024 8,700,000 208,800 0.0240 0.527 0.527 0.549 0.527 0.527 396,084 0.5272 -7.69%
2001-11-07 0 0.026 0.024 0.026 0.024 0.026 9,520,000 234,420 0.0246 0.571 0.527 0.571 0.527 0.571 433,416 0.5409 4.00%
2001-11-06 0 0.025 0.025 0.026 0.025 0.027 20,588,000 527,704 0.0256 0.549 0.549 0.571 0.549 0.593 937,307 0.5630 -7.41%
2001-11-05 0 0.027 0.027 0.028 0.027 0.027 15,842,000 427,734 0.0270 0.593 0.593 0.615 0.593 0.593 721,237 0.5931 0.00%
2001-11-02 0 0.027 0.027 0.028 0.026 0.030 38,354,000 1,090,436 0.0284 0.593 0.593 0.615 0.571 0.659 1,746,138 0.6245 -3.57%
2001-11-01 0 0.028 0.028 0.029 0.028 0.030 32,606,000 942,868 0.0289 0.615 0.615 0.637 0.615 0.659 1,484,450 0.6352 0.00%
2001-10-31 0 0.028 0.028 0.029 0.028 0.031 59,560,000 1,737,840 0.0292 0.615 0.615 0.637 0.615 0.681 2,711,581 0.6409 3.70%
2001-10-30 0 0.027 0.027 0.028 0.027 0.028 11,430,000 314,990 0.0276 0.593 0.593 0.615 0.593 0.615 520,372 0.6053 -3.57%
2001-10-29 0 0.028 0.028 0.029 0.027 0.028 14,050,000 390,730 0.0278 0.615 0.615 0.637 0.593 0.615 639,653 0.6108 0.00%
2001-10-26 0 0.028 0.028 0.029 0.028 0.032 71,160,000 2,127,940 0.0299 0.615 0.615 0.637 0.615 0.703 3,239,693 0.6568 -9.68%
2001-10-24 0 0.031 0.030 0.032 0.028 0.035 169,060,000 5,449,724 0.0322 0.681 0.659 0.703 0.615 0.769 7,696,775 0.7081 14.81%
2001-10-23 0 0.027 0.027 0.028 0.027 0.029 23,040,000 637,780 0.0277 0.593 0.593 0.615 0.593 0.637 1,048,939 0.6080 -3.57%
2001-10-22 0 0.028 0.028 0.029 0.028 0.029 10,092,000 288,426 0.0286 0.615 0.615 0.637 0.615 0.637 459,457 0.6278 0.00%
2001-10-19 0 0.028 0.028 0.030 0.028 0.030 19,602,000 575,218 0.0293 0.615 0.615 0.659 0.615 0.659 892,418 0.6446 -9.68%
2001-10-18 0 0.031 0.030 0.031 0.030 0.034 52,714,000 1,671,224 0.0317 0.681 0.659 0.681 0.659 0.747 2,399,904 0.6964 -6.06%
2001-10-17 0 0.033 0.032 0.033 0.028 0.034 67,296,000 2,113,454 0.0314 0.725 0.703 0.725 0.615 0.747 3,063,777 0.6898 17.86%
2001-10-16 0 0.028 0.027 0.028 0.028 0.030 16,530,000 470,040 0.0284 0.615 0.593 0.615 0.615 0.659 752,559 0.6246 -3.45%
2001-10-15 0 0.029 0.028 0.029 0.025 0.030 34,346,000 957,388 0.0279 0.637 0.615 0.637 0.549 0.659 1,563,666 0.6123 11.54%
2001-10-12 0 0.026 0.025 0.026 0.024 0.027 12,980,000 331,960 0.0256 0.571 0.549 0.571 0.527 0.593 590,939 0.5618 13.04%
2001-10-11 0 0.023 0.023 0.025 0.022 0.030 35,590,000 941,960 0.0265 0.505 0.505 0.549 0.483 0.659 1,620,302 0.5813 4.55%
2001-10-10 1 0.022 - - - - 0 0 - 0.483 - - - - 0 - 0.00%
2001-10-09 0 0.022 0.022 0.023 0.020 0.024 20,070,000 436,940 0.0218 0.483 0.483 0.505 0.439 0.527 913,725 0.4782 4.76%
2001-10-08 0 0.021 0.019 0.021 0.020 0.021 850,000 17,350 0.0204 0.461 0.417 0.461 0.439 0.461 38,698 0.4483 5.00%
2001-10-05 0 0.020 0.019 0.021 0.019 0.020 7,400,000 144,000 0.0195 0.439 0.417 0.461 0.417 0.439 336,899 0.4274 0.00%
2001-10-04 0 0.020 0.020 0.021 0.020 0.021 4,730,000 95,890 0.0203 0.439 0.439 0.461 0.439 0.461 215,342 0.4453 5.26%
2001-10-03 0 0.019 0.018 0.019 0.019 0.019 2,570,000 48,830 0.0190 0.417 0.395 0.417 0.417 0.417 117,004 0.4173 0.00%
2001-09-28 0 0.019 0.018 0.020 0.018 0.020 3,500,000 66,500 0.0190 0.417 0.395 0.439 0.395 0.439 159,344 0.4173 5.56%
2001-09-27 0 0.018 0.017 0.018 0.017 0.018 2,900,000 50,300 0.0173 0.395 0.373 0.395 0.373 0.395 132,028 0.3810 5.88%
2001-09-26 0 0.017 0.016 0.019 0.017 0.017 1,780,000 30,260 0.0170 0.373 0.351 0.417 0.373 0.373 81,038 0.3734 0.00%
2001-09-25 0 0.017 0.017 0.018 0.017 0.019 2,050,000 35,950 0.0175 0.373 0.373 0.395 0.373 0.417 93,330 0.3852 -5.56%
2001-09-24 0 0.018 0.018 0.019 0.017 0.019 3,300,000 61,982 0.0188 0.395 0.395 0.417 0.373 0.417 150,239 0.4126 12.50%
2001-09-21 0 0.016 0.016 0.017 0.016 0.017 2,016,000 34,056 0.0169 0.351 0.351 0.373 0.351 0.373 91,782 0.3711 -5.88%
2001-09-20 0 0.017 0.016 0.017 0.017 0.019 2,140,000 37,860 0.0177 0.373 0.351 0.373 0.373 0.417 97,428 0.3886 6.25%
2001-09-19 0 0.016 0.016 0.017 0.016 0.017 1,401,250 22,613 0.0161 0.351 0.351 0.373 0.351 0.373 63,795 0.3545 0.00%
2001-09-18 0 0.016 0.016 0.017 0.016 0.018 5,500,000 92,200 0.0168 0.351 0.351 0.373 0.351 0.395 250,398 0.3682 0.00%
2001-09-17 0 0.016 0.016 0.018 0.016 0.018 3,236,000 56,686 0.0175 0.351 0.351 0.395 0.351 0.395 147,325 0.3848 -15.79%
2001-09-14 0 0.019 0.018 0.019 0.019 0.019 1,000,000 19,000 0.0190 0.417 0.395 0.417 0.417 0.417 45,527 0.4173 -5.00%
2001-09-13 0 0.020 0.020 0.021 0.018 0.021 10,190,000 203,760 0.0200 0.439 0.439 0.461 0.395 0.461 463,919 0.4392 11.11%
2001-09-12 0 0.018 0.018 0.019 0.017 0.020 12,538,000 221,196 0.0176 0.395 0.395 0.417 0.373 0.439 570,816 0.3875 -18.18%
2001-09-11 0 0.022 0.022 0.023 0.021 0.022 6,326,000 138,102 0.0218 0.483 0.483 0.505 0.461 0.483 288,003 0.4795 -4.35%
2001-09-10 0 0.023 0.022 0.024 0.020 0.023 2,500,000 53,500 0.0214 0.505 0.483 0.527 0.439 0.505 113,817 0.4701 0.00%
2001-09-07 0 0.023 0.022 0.023 0.022 0.023 2,730,000 60,660 0.0222 0.505 0.483 0.505 0.483 0.505 124,288 0.4881 0.00%
2001-09-06 0 0.023 0.023 0.024 0.023 0.024 2,000,000 46,500 0.0233 0.505 0.505 0.527 0.505 0.527 91,054 0.5107 0.00%
2001-09-05 0 0.023 0.023 0.024 0.023 0.023 3,400,000 78,200 0.0230 0.505 0.505 0.527 0.505 0.505 154,791 0.5052 -4.17%
2001-09-04 0 0.024 0.024 0.025 0.024 0.025 2,530,000 61,920 0.0245 0.527 0.527 0.549 0.527 0.549 115,183 0.5376 -4.00%
2001-09-03 0 0.025 0.024 0.025 0.024 0.025 1,700,000 41,300 0.0243 0.549 0.527 0.549 0.527 0.549 77,396 0.5336 0.00%
2001-08-31 0 0.025 0.024 0.025 0.025 0.026 4,210,000 105,400 0.0250 0.549 0.527 0.549 0.549 0.571 191,668 0.5499 0.00%
2001-08-30 0 0.025 0.025 0.026 0.025 0.025 1,680,000 42,000 0.0250 0.549 0.549 0.571 0.549 0.549 76,485 0.5491 0.00%
2001-08-29 0 0.025 0.024 0.026 0.024 0.028 11,700,000 300,500 0.0257 0.549 0.527 0.571 0.527 0.615 532,665 0.5641 -7.41%
2001-08-28 0 0.027 0.027 0.028 0.026 0.027 7,950,000 211,850 0.0266 0.593 0.593 0.615 0.571 0.593 361,939 0.5853 -3.57%
2001-08-27 0 0.028 0.027 0.028 0.025 0.028 6,334,000 170,618 0.0269 0.615 0.593 0.615 0.549 0.615 288,367 0.5917 16.67%
2001-08-24 0 0.024 0.024 0.025 0.023 0.025 2,780,000 68,780 0.0247 0.527 0.527 0.549 0.505 0.549 126,565 0.5434 -7.69%
2001-08-23 0 0.026 0.025 0.027 0.026 0.027 4,700,000 123,410 0.0263 0.571 0.549 0.593 0.571 0.593 213,976 0.5767 -3.70%
2001-08-22 0 0.027 0.026 0.028 0.026 0.030 11,424,000 320,630 0.0281 0.593 0.571 0.615 0.571 0.659 520,099 0.6165 -12.90%
2001-08-21 0 0.031 0.031 0.032 0.031 0.032 9,956,000 310,636 0.0312 0.681 0.681 0.703 0.681 0.703 453,266 0.6853 3.33%
2001-08-20 0 0.030 0.030 0.031 0.030 0.032 5,844,000 184,608 0.0316 0.659 0.659 0.681 0.659 0.703 266,059 0.6939 -6.25%
2001-08-17 0 0.032 0.032 0.033 0.030 0.034 18,230,000 589,470 0.0323 0.703 0.703 0.725 0.659 0.747 829,955 0.7102 10.34%
2001-08-16 0 0.029 0.029 0.030 0.028 0.033 17,250,000 523,208 0.0303 0.637 0.637 0.659 0.615 0.725 785,339 0.6662 -12.12%
2001-08-15 0 0.033 0.032 0.033 0.031 0.040 53,456,000 1,790,196 0.0335 0.725 0.703 0.725 0.681 0.879 2,433,685 0.7356 -8.33%
2001-08-14 0 0.036 0.036 0.037 0.021 0.037 54,262,000 1,646,406 0.0303 0.791 0.791 0.813 0.461 0.813 2,470,380 0.6665 71.43%
2001-08-13 0 0.021 0.021 0.022 0.020 0.021 4,132,000 86,612 0.0210 0.461 0.461 0.483 0.439 0.461 188,117 0.4604 5.00%
2001-08-10 0 0.020 0.020 0.022 0.020 0.021 2,718,000 56,560 0.0208 0.439 0.439 0.483 0.439 0.461 123,742 0.4571 0.00%
2001-08-09 0 0.020 0.020 0.021 0.020 0.020 3,810,000 76,200 0.0200 0.439 0.439 0.461 0.439 0.439 173,457 0.4393 -4.76%
2001-08-08 0 0.021 0.020 0.021 0.020 0.022 6,908,000 144,168 0.0209 0.461 0.439 0.461 0.439 0.483 314,500 0.4584 0.00%
2001-08-07 0 0.021 0.020 0.021 0.019 0.021 20,664,000 420,432 0.0203 0.461 0.439 0.461 0.417 0.461 940,768 0.4469 0.00%
2001-08-06 0 0.021 0.021 0.025 0.021 0.023 8,448,000 188,568 0.0223 0.461 0.461 0.549 0.461 0.505 384,611 0.4903 -16.00%
2001-08-03 0 0.025 0.025 0.027 0.025 0.027 1,930,000 49,150 0.0255 0.549 0.549 0.593 0.549 0.593 87,867 0.5594 -3.85%
2001-08-02 0 0.026 0.026 0.028 0.026 0.028 4,890,000 133,410 0.0273 0.571 0.571 0.615 0.571 0.615 222,626 0.5993 0.00%
2001-08-01 0 0.026 0.026 0.027 0.026 0.028 2,600,000 69,510 0.0267 0.571 0.571 0.593 0.571 0.615 118,370 0.5872 0.00%
2001-07-31 0 0.026 0.026 0.027 0.026 0.027 1,582,000 41,932 0.0265 0.571 0.571 0.593 0.571 0.593 72,024 0.5822 0.00%
2001-07-30 0 0.026 0.026 0.027 0.026 0.028 8,700,000 232,830 0.0268 0.571 0.571 0.593 0.571 0.615 396,084 0.5878 -3.70%
2001-07-27 0 0.027 0.026 0.027 0.027 0.027 8,268,000 223,236 0.0270 0.593 0.571 0.593 0.593 0.593 376,416 0.5931 -3.57%
2001-07-26 0 0.028 0.025 0.028 0.027 0.028 2,450,000 67,600 0.0276 0.615 0.549 0.615 0.593 0.615 111,541 0.6061 3.70%
2001-07-24 0 0.027 0.027 0.028 0.027 0.028 2,516,000 68,232 0.0271 0.593 0.593 0.615 0.593 0.615 114,546 0.5957 -3.57%
2001-07-23 0 0.028 0.028 0.029 0.028 0.030 9,184,000 265,602 0.0289 0.615 0.615 0.637 0.615 0.659 418,119 0.6352 -3.45%
2001-07-20 0 0.029 0.028 0.030 0.023 0.030 33,454,000 931,202 0.0278 0.637 0.615 0.659 0.505 0.659 1,523,056 0.6114 11.54%
2001-07-19 0 0.026 0.024 0.026 0.024 0.030 19,254,115 503,382 0.0261 0.571 0.527 0.571 0.527 0.659 876,580 0.5743 -13.33%
2001-07-18 0 0.030 0.029 0.030 0.029 0.039 32,218,000 984,422 0.0306 0.659 0.637 0.659 0.637 0.857 1,466,785 0.6711 -14.29%
2001-07-17 1 0.035 - - - - 0 0 - 0.769 - - - - 0 - 0.00%
2001-07-16 1 0.035 - - - - 0 0 - 0.769 - - - - 0 - 0.00%
2001-07-13 0 0.035 0.034 0.035 0.035 0.037 20,670,000 734,450 0.0355 0.769 0.747 0.769 0.769 0.813 941,041 0.7805 -2.78%
2001-07-12 0 0.036 0.035 0.036 0.035 0.037 18,480,000 666,480 0.0361 0.791 0.769 0.791 0.769 0.813 841,337 0.7922 0.00%
2001-07-11 0 0.036 0.035 0.036 0.034 0.038 45,648,000 1,630,600 0.0357 0.791 0.769 0.791 0.747 0.835 2,078,211 0.7846 -10.00%
2001-07-10 0 0.040 0.039 0.040 0.038 0.043 38,080,000 1,559,200 0.0409 0.879 0.857 0.879 0.835 0.944 1,733,664 0.8994 -2.44%
2001-07-09 0 0.041 0.041 0.042 0.035 0.041 30,524,000 1,189,344 0.0390 0.901 0.901 0.923 0.769 0.901 1,389,663 0.8559 7.89%
2001-07-05 0 0.038 0.037 0.040 0.037 0.042 15,102,000 594,414 0.0394 0.835 0.813 0.879 0.813 0.923 687,547 0.8645 -7.32%
2001-07-04 0 0.041 0.040 0.041 0.039 0.043 6,322,000 253,836 0.0402 0.901 0.879 0.901 0.857 0.944 287,821 0.8819 5.13%
2001-07-03 0 0.039 0.039 0.040 0.039 0.042 15,370,000 605,078 0.0394 0.857 0.857 0.879 0.857 0.923 699,748 0.8647 -4.88%
2001-06-29 0 0.041 0.041 0.042 0.041 0.046 18,000,000 773,300 0.0430 0.901 0.901 0.923 0.901 1.010 819,484 0.9436 -2.38%
2001-06-28 0 0.042 0.041 0.042 0.042 0.043 9,892,000 416,164 0.0421 0.923 0.901 0.923 0.923 0.944 450,352 0.9241 -2.33%
2001-06-27 0 0.043 0.042 0.043 0.041 0.045 35,060,000 1,513,110 0.0432 0.944 0.923 0.944 0.901 0.988 1,596,173 0.9480 4.88%
2001-06-26 0 0.041 0.041 0.042 0.040 0.043 14,900,000 613,750 0.0412 0.901 0.901 0.923 0.879 0.944 678,351 0.9048 -4.65%
2001-06-22 0 0.043 0.043 0.044 0.042 0.045 9,040,000 391,020 0.0433 0.944 0.944 0.966 0.923 0.988 411,563 0.9501 -4.44%
2001-06-21 0 0.045 0.044 0.045 0.043 0.045 26,490,000 1,175,210 0.0444 0.988 0.966 0.988 0.944 0.988 1,206,007 0.9745 7.14%
2001-06-20 0 0.042 0.042 0.043 0.042 0.045 12,370,000 535,880 0.0433 0.923 0.923 0.944 0.923 0.988 563,168 0.9515 0.00%
2001-06-19 0 0.042 0.042 0.043 0.042 0.043 12,130,000 516,290 0.0426 0.923 0.923 0.944 0.923 0.944 552,241 0.9349 0.00%
2001-06-18 0 0.042 0.042 0.043 0.042 0.044 14,972,000 643,224 0.0430 0.923 0.923 0.944 0.923 0.966 681,629 0.9437 0.00%
2001-06-15 0 0.042 0.041 0.042 0.038 0.043 19,250,000 775,150 0.0403 0.923 0.901 0.923 0.835 0.944 876,393 0.8845 0.00%
2001-06-14 0 0.042 0.041 0.042 0.041 0.048 36,604,000 1,606,610 0.0439 0.923 0.901 0.923 0.901 1.054 1,666,466 0.9641 -10.64%
2001-06-13 0 0.047 0.047 0.048 0.046 0.052 53,120,000 2,579,190 0.0486 1.032 1.032 1.054 1.010 1.142 2,418,388 1.0665 -7.84%
2001-06-12 0 0.051 0.050 0.051 0.049 0.053 93,692,000 4,745,338 0.0506 1.120 1.098 1.120 1.076 1.164 4,265,505 1.1125 4.08%
2001-06-11 0 0.049 0.049 0.050 0.044 0.051 92,508,000 4,500,370 0.0486 1.076 1.076 1.098 0.966 1.120 4,211,601 1.0686 8.89%
2001-06-08 0 0.045 0.045 0.046 0.045 0.047 34,122,000 1,560,396 0.0457 0.988 0.988 1.010 0.988 1.032 1,553,468 1.0045 2.27%
2001-06-07 0 0.044 0.044 0.045 0.042 0.046 28,336,000 1,259,406 0.0444 0.966 0.966 0.988 0.923 1.010 1,290,050 0.9762 2.33%
2001-06-06 0 0.043 0.042 0.043 0.040 0.043 18,660,000 797,454 0.0427 0.944 0.923 0.944 0.879 0.944 849,532 0.9387 4.88%
2001-06-05 0 0.041 0.040 0.041 0.040 0.042 23,714,000 981,494 0.0414 0.901 0.879 0.901 0.879 0.923 1,079,625 0.9091 -2.38%
2001-06-04 0 0.042 0.041 0.042 0.040 0.044 22,392,000 959,046 0.0428 0.923 0.901 0.923 0.879 0.966 1,019,438 0.9408 -2.33%
2001-06-01 0 0.043 0.043 0.044 0.043 0.046 27,700,000 1,224,050 0.0442 0.944 0.944 0.966 0.944 1.010 1,261,095 0.9706 2.38%
2001-05-31 0 0.042 0.042 0.043 0.041 0.043 36,886,000 1,562,742 0.0424 0.923 0.923 0.944 0.901 0.944 1,679,305 0.9306 -4.55%
2001-05-30 0 0.044 0.043 0.044 0.043 0.045 40,352,000 1,776,744 0.0440 0.966 0.944 0.966 0.944 0.988 1,837,101 0.9671 -6.38%
2001-05-29 0 0.047 0.046 0.047 0.046 0.050 60,622,000 2,854,972 0.0471 1.032 1.010 1.032 1.010 1.098 2,759,931 1.0344 -4.08%
2001-05-28 0 0.049 0.049 0.050 0.048 0.052 186,054,000 9,264,388 0.0498 1.076 1.076 1.098 1.054 1.142 8,470,459 1.0937 2.08%
2001-05-25 0 0.048 0.048 0.049 0.046 0.052 265,536,000 12,874,428 0.0485 1.054 1.054 1.076 1.010 1.142 12,089,027 1.0650 9.09%
2001-05-24 0 0.044 0.044 0.045 0.043 0.047 84,840,000 3,787,090 0.0446 0.966 0.966 0.988 0.944 1.032 3,862,501 0.9805 2.33%
2001-05-23 0 0.043 0.042 0.044 0.042 0.054 68,862,000 3,135,160 0.0455 0.944 0.923 0.966 0.923 1.186 3,135,072 1.0000 -8.51%
2001-05-22 0 0.047 0.047 0.048 0.046 0.050 6,480,000 305,780 0.0472 1.032 1.032 1.054 1.010 1.098 295,014 1.0365 2.17%
2001-05-21 0 0.046 0.045 0.046 0.044 0.046 3,200,000 145,660 0.0455 1.010 0.988 1.010 0.966 1.010 145,686 0.9998 -4.17%
2001-05-18 0 0.048 0.047 0.048 0.047 0.050 4,180,000 202,140 0.0484 1.054 1.032 1.054 1.032 1.098 190,302 1.0622 0.00%
2001-05-17 0 0.048 0.048 0.049 0.048 0.050 6,258,000 305,512 0.0488 1.054 1.054 1.076 1.054 1.098 284,907 1.0723 0.00%
2001-05-16 0 0.048 0.048 0.050 0.048 0.053 4,496,000 223,808 0.0498 1.054 1.054 1.098 1.054 1.164 204,689 1.0934 0.00%
2001-05-15 0 0.048 0.048 0.049 0.047 0.053 5,014,000 254,060 0.0507 1.054 1.054 1.076 1.032 1.164 228,272 1.1130 -11.11%
2001-05-14 0 0.054 0.054 0.055 0.050 0.056 5,332,000 288,478 0.0541 1.186 1.186 1.208 1.098 1.230 242,749 1.1884 1.89%
2001-05-11 0 0.053 0.051 0.053 0.051 0.055 4,650,000 247,930 0.0533 1.164 1.120 1.164 1.120 1.208 211,700 1.1711 12.77%
2001-05-10 0 0.047 0.047 0.052 0.047 0.048 950,000 44,750 0.0471 1.032 1.032 1.142 1.032 1.054 43,251 1.0347 0.00%
2001-05-09 0 0.047 0.047 0.050 0.045 0.051 3,134,000 154,948 0.0494 1.032 1.032 1.098 0.988 1.120 142,681 1.0860 -4.08%
2001-05-08 0 0.049 0.047 0.049 0.047 0.049 710,000 33,490 0.0472 1.076 1.032 1.076 1.032 1.076 32,324 1.0361 2.08%
2001-05-07 0 0.048 0.048 0.051 0.048 0.056 13,940,000 696,880 0.0500 1.054 1.054 1.120 1.054 1.230 634,645 1.0981 -9.43%
2001-05-04 0 0.053 0.049 0.053 0.050 0.053 800,000 40,024 0.0500 1.164 1.076 1.164 1.098 1.164 36,422 1.0989 1.92%
2001-05-03 0 0.052 0.052 0.053 0.051 0.056 4,856,000 254,756 0.0525 1.142 1.142 1.164 1.120 1.230 221,079 1.1523 -3.70%
2001-05-02 0 0.054 0.054 0.057 0.054 0.057 1,336,000 74,936 0.0561 1.186 1.186 1.252 1.186 1.252 60,824 1.2320 -6.90%
2001-04-27 0 0.058 0.058 0.060 0.050 0.057 2,020,000 109,680 0.0543 1.274 1.274 1.318 1.098 1.252 91,964 1.1926 0.00%
2001-04-26 0 0.058 0.058 0.061 0.058 0.063 12,202,000 731,078 0.0599 1.274 1.274 1.340 1.274 1.384 555,519 1.3160 0.00%
2001-04-25 0 0.058 0.058 0.059 0.050 0.062 16,888,000 970,858 0.0575 1.274 1.274 1.296 1.098 1.362 768,858 1.2627 18.37%
2001-04-24 0 0.049 0.047 0.050 0.044 0.049 3,082,000 144,208 0.0468 1.076 1.032 1.098 0.966 1.076 140,314 1.0278 2.08%
2001-04-23 0 0.048 0.047 0.048 0.047 0.048 3,064,000 145,350 0.0474 1.054 1.032 1.054 1.032 1.054 139,494 1.0420 11.63%
2001-04-20 0 0.043 0.043 0.047 0.042 0.049 6,240,000 283,164 0.0454 0.944 0.944 1.032 0.923 1.076 284,088 0.9967 2.38%
2001-04-19 0 0.042 0.042 0.047 0.040 0.051 14,196,000 655,934 0.0462 0.923 0.923 1.032 0.879 1.120 646,300 1.0149 16.67%
2001-04-18 0 0.036 0.036 0.040 0.035 0.037 2,594,000 92,334 0.0356 0.791 0.791 0.879 0.769 0.813 118,097 0.7819 0.00%
2001-04-17 0 0.036 0.035 0.037 0.034 0.038 2,350,000 84,800 0.0361 0.791 0.769 0.813 0.747 0.835 106,988 0.7926 -14.29%
2001-04-12 0 0.042 0.042 0.045 0.040 0.042 1,012,000 42,118 0.0416 0.923 0.923 0.988 0.879 0.923 46,073 0.9142 -2.33%
2001-04-11 0 0.043 0.042 0.046 0.043 0.051 3,980,000 186,900 0.0470 0.944 0.923 1.010 0.944 1.120 181,197 1.0315 -10.42%
2001-04-10 0 0.048 0.047 0.050 0.035 0.065 10,930,000 516,606 0.0473 1.054 1.032 1.098 0.769 1.428 497,609 1.0382 -34.25%
2001-04-09 1 0.073 - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2001-04-06 1 0.073 - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2001-04-04 1 0.073 - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2001-04-03 1 0.073 - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2001-04-02 1 0.073 - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2001-03-30 1 0.073 - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2001-03-29 1 0.073 - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2001-03-28 1 0.073 - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2001-03-27 1 0.073 - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2001-03-26 1 0.073 - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2001-03-23 1 0.073 - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2001-03-22 1 0.073 - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2001-03-21 1 0.073 - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2001-03-20 1 0.073 - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2001-03-19 1 0.073 - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2001-03-16 1 0.073 - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2001-03-15 1 0.073 - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2001-03-14 1 0.073 - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2001-03-13 1 0.073 - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2001-03-12 1 0.073 - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2001-03-09 1 0.073 - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2001-03-08 1 0.073 - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2001-03-07 1 0.073 - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2001-03-06 1 0.073 - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2001-03-05 1 0.073 - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2001-03-02 1 0.073 - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2001-03-01 1 0.073 - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2001-02-28 1 0.073 - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2001-02-27 1 0.073 - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2001-02-26 1 0.073 - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2001-02-23 1 0.073 - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2001-02-22 1 0.073 - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2001-02-21 1 0.073 - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2001-02-20 1 0.073 - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2001-02-19 1 0.073 - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2001-02-16 1 0.073 - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2001-02-15 1 0.073 - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2001-02-14 1 0.073 - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2001-02-13 1 0.073 - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2001-02-12 1 0.073 - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2001-02-09 1 0.073 - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2001-02-08 1 0.073 - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2001-02-07 1 0.073 - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2001-02-06 1 0.073 - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2001-02-05 1 0.073 - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2001-02-02 1 0.073 - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2001-02-01 1 0.073 - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2001-01-31 1 0.073 - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2001-01-30 1 0.073 - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2001-01-29 1 0.073 - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2001-01-23 0 0.073 0.071 0.073 0.071 0.073 1,950,000 140,320 0.0720 1.603 1.560 1.603 1.560 1.603 88,777 1.5806 -1.35%
2001-01-22 0 0.074 0.073 0.074 0.071 0.074 2,076,000 149,352 0.0719 1.625 1.603 1.625 1.560 1.625 94,514 1.5802 0.00%
2001-01-19 0 0.074 0.071 0.074 0.067 0.074 3,660,000 259,362 0.0709 1.625 1.560 1.625 1.472 1.625 166,628 1.5565 8.82%
2001-01-18 0 0.068 0.068 0.071 0.068 0.072 2,948,000 203,834 0.0691 1.494 1.494 1.560 1.494 1.581 134,213 1.5187 -5.56%
2001-01-17 0 0.072 0.070 0.072 0.067 0.073 5,228,000 377,776 0.0723 1.581 1.538 1.581 1.472 1.603 238,015 1.5872 7.46%
2001-01-16 0 0.067 0.063 0.067 0.067 0.069 470,000 31,600 0.0672 1.472 1.384 1.472 1.472 1.516 21,398 1.4768 -2.90%
2001-01-15 0 0.069 0.068 0.069 0.068 0.070 5,642,000 386,206 0.0685 1.516 1.494 1.516 1.494 1.538 256,863 1.5036 -4.17%
2001-01-12 0 0.072 0.070 0.072 0.071 0.075 616,000 44,600 0.0724 1.581 1.538 1.581 1.560 1.647 28,045 1.5903 -1.37%
2001-01-11 0 0.073 0.070 0.073 0.073 0.081 5,876,000 437,540 0.0745 1.603 1.538 1.603 1.603 1.779 267,516 1.6356 -6.41%
2001-01-10 0 0.078 0.077 0.079 0.073 0.079 5,606,000 426,406 0.0761 1.713 1.691 1.735 1.603 1.735 255,224 1.6707 6.85%
2001-01-09 0 0.073 0.070 0.073 0.068 0.073 5,180,000 357,570 0.0690 1.603 1.538 1.603 1.494 1.603 235,829 1.5162 4.29%
2001-01-08 0 0.070 0.070 0.074 0.070 0.077 4,628,000 332,152 0.0718 1.538 1.538 1.625 1.538 1.691 210,698 1.5764 -11.39%
2001-01-05 0 0.079 0.077 0.079 0.076 0.088 3,128,000 253,924 0.0812 1.735 1.691 1.735 1.669 1.933 142,408 1.7831 -10.23%
2001-01-04 0 0.088 0.083 0.088 0.080 0.095 5,252,000 452,648 0.0862 1.933 1.823 1.933 1.757 2.087 239,107 1.8931 10.00%
2001-01-03 1 0.080 - - - - 0 0 - 1.757 - - - - 0 - 0.00%
2001-01-02 1 0.080 - - - - 0 0 - 1.757 - - - - 0 - 0.00%
2000-12-29 1 0.080 - - - - 0 0 - 1.757 - - - - 0 - 0.00%
2000-12-28 1 0.080 - - - - 0 0 - 1.757 - - - - 0 - 0.00%
2000-12-27 1 0.080 - - - - 0 0 - 1.757 - - - - 0 - 0.00%
2000-12-22 1 0.080 - - - - 0 0 - 1.757 - - - - 0 - 0.00%
2000-12-21 1 0.080 - - - - 0 0 - 1.757 - - - - 0 - 0.00%
2000-12-20 1 0.080 - - - - 0 0 - 1.757 - - - - 0 - 0.00%
2000-12-19 1 0.080 - - - - 0 0 - 1.757 - - - - 0 - 0.00%
2000-12-18 1 0.080 - - - - 0 0 - 1.757 - - - - 0 - 0.00%
2000-12-15 0 0.080 0.080 0.083 0.079 0.089 11,216,000 929,754 0.0829 1.757 1.757 1.823 1.735 1.955 510,630 1.8208 -12.09%
2000-12-14 0 0.091 0.090 0.093 0.090 0.094 2,020,000 184,110 0.0911 1.999 1.977 2.043 1.977 2.065 91,964 2.0020 -1.09%
2000-12-13 0 0.092 0.090 0.092 0.089 0.092 2,040,000 183,580 0.0900 2.021 1.977 2.021 1.955 2.021 92,875 1.9766 2.22%
2000-12-12 0 0.090 0.090 0.094 0.090 0.097 6,620,000 612,270 0.0925 1.977 1.977 2.065 1.977 2.131 301,388 2.0315 -5.26%
2000-12-11 0 0.095 0.094 0.096 0.093 0.103 18,574,000 1,807,752 0.0973 2.087 2.065 2.109 2.043 2.262 845,616 2.1378 -5.94%
2000-12-08 0 0.101 0.100 0.102 0.100 0.103 4,350,000 443,900 0.1020 2.218 2.197 2.240 2.197 2.262 198,042 2.2414 0.00%
2000-12-07 0 0.101 0.101 0.104 0.100 0.108 6,180,000 639,600 0.1035 2.218 2.218 2.284 2.197 2.372 281,356 2.2733 -6.48%
2000-12-06 0 0.108 0.105 0.108 0.103 0.109 9,660,000 1,018,000 0.1054 2.372 2.306 2.372 2.262 2.394 439,790 2.3147 10.20%
2000-12-05 0 0.098 0.096 0.098 0.097 0.101 2,340,000 230,330 0.0984 2.153 2.109 2.153 2.131 2.218 106,533 2.1621 -2.97%
2000-12-04 0 0.101 0.099 0.101 0.098 0.103 2,230,000 223,030 0.1000 2.218 2.175 2.218 2.153 2.262 101,525 2.1968 -0.98%
2000-12-01 0 0.102 0.102 0.105 0.098 0.104 4,954,000 502,892 0.1015 2.240 2.240 2.306 2.153 2.284 225,540 2.2297 3.03%
2000-11-30 0 0.099 0.099 0.100 0.096 0.102 4,004,000 393,688 0.0983 2.175 2.175 2.197 2.109 2.240 182,290 2.1597 0.00%
2000-11-29 0 0.099 0.099 0.101 0.099 0.106 2,730,000 273,812 0.1003 2.175 2.175 2.218 2.175 2.328 124,288 2.2030 -4.81%
2000-11-28 0 0.104 0.104 0.105 0.102 0.109 1,044,000 108,286 0.1037 2.284 2.284 2.306 2.240 2.394 47,530 2.2783 -2.80%
2000-11-27 0 0.107 0.106 0.107 0.103 0.109 2,300,000 241,748 0.1051 2.350 2.328 2.350 2.262 2.394 104,712 2.3087 1.90%
2000-11-24 0 0.105 0.105 0.107 0.103 0.111 5,480,000 587,850 0.1073 2.306 2.306 2.350 2.262 2.438 249,487 2.3562 1.94%
2000-11-23 0 0.103 0.101 0.103 0.095 0.105 3,046,000 306,656 0.1007 2.262 2.218 2.262 2.087 2.306 138,675 2.2113 0.00%
2000-11-22 0 0.103 0.103 0.105 0.103 0.112 6,634,000 698,718 0.1053 2.262 2.262 2.306 2.262 2.460 302,025 2.3134 -4.63%
2000-11-21 0 0.108 0.108 0.109 0.100 0.110 3,314,000 349,838 0.1056 2.372 2.372 2.394 2.197 2.416 150,876 2.3187 3.85%
2000-11-20 0 0.104 0.103 0.106 0.103 0.107 4,030,000 422,434 0.1048 2.284 2.262 2.328 2.262 2.350 183,473 2.3024 -0.95%
2000-11-17 0 0.105 0.104 0.108 0.104 0.110 4,736,000 502,918 0.1062 2.306 2.284 2.372 2.284 2.416 215,615 2.3325 -4.55%
2000-11-16 0 0.110 0.109 0.110 0.106 0.113 4,266,000 462,262 0.1084 2.416 2.394 2.416 2.328 2.482 194,218 2.3801 0.92%
2000-11-15 0 0.109 0.109 0.112 0.109 0.122 12,994,000 1,507,318 0.1160 2.394 2.394 2.460 2.394 2.680 591,576 2.5480 -6.03%
2000-11-14 0 0.116 0.115 0.116 0.105 0.116 11,580,000 1,280,618 0.1106 2.548 2.526 2.548 2.306 2.548 527,201 2.4291 10.48%
2000-11-13 0 0.105 0.103 0.108 0.102 0.110 8,754,000 930,114 0.1063 2.306 2.262 2.372 2.240 2.416 398,542 2.3338 -11.02%
2000-11-10 0 0.118 0.118 0.119 0.115 0.124 15,636,000 1,870,730 0.1196 2.592 2.592 2.614 2.526 2.724 711,858 2.6280 -0.84%
2000-11-09 0 0.119 0.119 0.120 0.115 0.125 19,916,000 2,387,718 0.1199 2.614 2.614 2.636 2.526 2.746 906,713 2.6334 0.85%
2000-11-08 0 0.118 0.118 0.121 0.114 0.146 95,906,000 13,265,408 0.1383 2.592 2.592 2.658 2.504 3.207 4,366,301 3.0381 -12.59%
2000-11-07 0 0.135 0.136 0.137 0.115 0.139 48,604,000 6,256,534 0.1287 2.965 2.987 3.009 2.526 3.053 2,212,789 2.8274 7.14%
2000-11-06 0 0.126 0.125 0.127 0.117 0.126 28,056,000 3,443,364 0.1227 2.768 2.746 2.790 2.570 2.768 1,277,302 2.6958 10.53%
2000-11-03 0 0.114 0.114 0.115 0.106 0.116 8,582,000 959,952 0.1119 2.504 2.504 2.526 2.328 2.548 390,712 2.4569 5.56%
2000-11-02 0 0.108 0.108 0.110 0.105 0.124 11,606,000 1,317,062 0.1135 2.372 2.372 2.416 2.306 2.724 528,385 2.4926 -11.48%
2000-11-01 0 0.122 0.121 0.122 0.117 0.126 32,768,000 3,995,476 0.1219 2.680 2.658 2.680 2.570 2.768 1,491,825 2.6782 6.09%
2000-10-31 0 0.115 0.115 0.117 0.095 0.116 31,078,000 3,297,388 0.1061 2.526 2.526 2.570 2.087 2.548 1,414,885 2.3305 21.05%
2000-10-30 0 0.095 0.095 0.097 0.089 0.097 6,510,000 616,270 0.0947 2.087 2.087 2.131 1.955 2.131 296,380 2.0793 1.06%
2000-10-27 0 0.094 0.094 0.095 0.093 0.100 5,130,000 498,370 0.0971 2.065 2.065 2.087 2.043 2.197 233,553 2.1339 1.08%
2000-10-26 0 0.093 0.093 0.097 0.090 0.099 7,900,000 752,504 0.0953 2.043 2.043 2.131 1.977 2.175 359,662 2.0923 1.09%
2000-10-25 0 0.092 0.090 0.094 0.089 0.095 3,000,000 273,370 0.0911 2.021 1.977 2.065 1.955 2.087 136,581 2.0015 0.00%
2000-10-24 0 0.092 0.089 0.092 0.085 0.093 2,044,000 183,768 0.0899 2.021 1.955 2.021 1.867 2.043 93,057 1.9748 0.00%
2000-10-23 0 0.092 0.092 0.099 0.088 0.100 2,964,000 277,566 0.0936 2.021 2.021 2.175 1.933 2.197 134,942 2.0569 0.00%
2000-10-20 0 0.092 0.092 0.094 0.083 0.099 12,534,000 1,171,248 0.0934 2.021 2.021 2.065 1.823 2.175 570,634 2.0525 15.00%
2000-10-19 0 0.080 0.076 0.080 0.073 0.083 4,910,000 378,978 0.0772 1.757 1.669 1.757 1.603 1.823 223,537 1.6954 -6.98%
2000-10-18 0 0.086 0.084 0.087 0.084 0.097 5,654,000 500,350 0.0885 1.889 1.845 1.911 1.845 2.131 257,409 1.9438 -11.34%
2000-10-17 0 0.097 0.093 0.098 0.089 0.097 3,610,000 333,210 0.0923 2.131 2.043 2.153 1.955 2.131 164,352 2.0274 -3.96%
2000-10-16 0 0.101 0.092 0.101 0.093 0.104 2,810,000 275,730 0.0981 2.218 2.021 2.218 2.043 2.284 127,931 2.1553 4.12%
2000-10-13 0 0.097 0.095 0.097 0.095 0.100 7,118,000 693,764 0.0975 2.131 2.087 2.131 2.087 2.197 324,060 2.1408 -11.01%
2000-10-12 0 0.109 0.107 0.108 0.103 0.120 3,490,000 374,522 0.1073 2.394 2.350 2.372 2.262 2.636 158,889 2.3571 -9.17%
2000-10-11 0 0.120 0.119 0.120 0.115 0.120 758,000 88,330 0.1165 2.636 2.614 2.636 2.526 2.636 34,509 2.5596 -4.76%
2000-10-10 0 0.126 0.125 0.126 0.115 0.126 1,884,000 221,070 0.1173 2.768 2.746 2.768 2.526 2.768 85,773 2.5774 2.44%
2000-10-09 0 0.123 0.122 0.123 0.121 0.125 3,328,000 408,040 0.1226 2.702 2.680 2.702 2.658 2.746 151,513 2.6931 -5.38%
2000-10-05 0 0.130 0.128 0.130 0.128 0.130 934,000 120,600 0.1291 2.855 2.812 2.855 2.812 2.855 42,522 2.8362 0.00%
2000-10-04 0 0.130 0.129 0.132 0.129 0.135 2,232,000 294,132 0.1318 2.855 2.833 2.899 2.833 2.965 101,616 2.8945 0.78%
2000-10-03 0 0.129 0.129 0.132 0.129 0.141 2,630,000 343,960 0.1308 2.833 2.833 2.899 2.833 3.097 119,736 2.8727 -5.84%
2000-09-29 0 0.137 0.137 0.138 0.133 0.147 3,968,000 553,642 0.1395 3.009 3.009 3.031 2.921 3.229 180,651 3.0647 -4.20%
2000-09-28 0 0.143 0.141 0.143 0.125 0.144 4,290,000 571,768 0.1333 3.141 3.097 3.141 2.746 3.163 195,310 2.9275 10.85%
2000-09-27 0 0.129 0.127 0.129 0.125 0.131 1,950,000 248,460 0.1274 2.833 2.790 2.833 2.746 2.877 88,777 2.7987 -1.53%
2000-09-26 0 0.131 0.129 0.132 0.127 0.132 2,334,000 301,182 0.1290 2.877 2.833 2.899 2.790 2.899 106,260 2.8344 -1.50%
2000-09-25 0 0.133 0.131 0.133 0.126 0.136 1,880,000 247,650 0.1317 2.921 2.877 2.921 2.768 2.987 85,591 2.8934 3.91%
2000-09-22 0 0.128 0.129 0.130 0.124 0.134 4,830,000 621,842 0.1287 2.812 2.833 2.855 2.724 2.943 219,895 2.8279 -1.54%
2000-09-21 0 0.130 0.130 0.134 0.130 0.144 2,540,000 344,290 0.1355 2.855 2.855 2.943 2.855 3.163 115,638 2.9773 -6.47%
2000-09-20 0 0.139 0.139 0.145 0.139 0.143 2,330,000 329,020 0.1412 3.053 3.053 3.185 3.053 3.141 106,078 3.1017 -0.71%
2000-09-19 0 0.140 0.140 0.149 0.133 0.146 2,616,000 365,546 0.1397 3.075 3.075 3.273 2.921 3.207 119,098 3.0693 1.45%
2000-09-18 0 0.138 0.138 0.142 0.138 0.144 4,288,000 596,484 0.1391 3.031 3.031 3.119 3.031 3.163 195,219 3.0555 -6.76%
2000-09-15 0 0.148 0.148 0.151 0.147 0.162 4,774,000 726,290 0.1521 3.251 3.251 3.317 3.229 3.558 217,345 3.3416 -6.33%
2000-09-14 0 0.158 0.154 0.159 0.154 0.167 3,678,000 587,176 0.1596 3.470 3.383 3.492 3.383 3.668 167,448 3.5066 -4.82%
2000-09-12 0 0.166 0.163 0.166 0.153 0.177 14,866,000 2,517,168 0.1693 3.646 3.580 3.646 3.361 3.888 676,803 3.7192 8.50%
2000-09-11 0 0.153 0.152 0.154 0.150 0.160 5,302,000 815,110 0.1537 3.361 3.339 3.383 3.295 3.514 241,384 3.3768 -4.37%
2000-09-08 0 0.160 0.158 0.160 0.157 0.170 9,348,000 1,505,302 0.1610 3.514 3.470 3.514 3.449 3.734 425,585 3.5370 -3.61%
2000-09-07 0 0.166 0.164 0.169 0.164 0.172 9,998,000 1,683,686 0.1684 3.646 3.602 3.712 3.602 3.778 455,178 3.6990 -4.05%
2000-09-06 0 0.173 0.173 0.175 0.167 0.184 4,752,000 833,374 0.1754 3.800 3.800 3.844 3.668 4.042 216,344 3.8521 -4.42%
2000-09-05 0 0.181 0.180 0.181 0.181 0.190 9,788,000 1,802,878 0.1842 3.976 3.954 3.976 3.976 4.173 445,617 4.0458 -4.23%
2000-09-04 0 0.189 0.187 0.189 0.188 0.195 22,604,000 4,331,538 0.1916 4.151 4.107 4.151 4.129 4.283 1,029,090 4.2091 -0.53%
2000-09-01 0 0.190 0.189 0.190 0.187 0.194 7,830,000 1,490,724 0.1904 4.173 4.151 4.173 4.107 4.261 356,476 4.1818 -0.52%
2000-08-31 0 0.191 0.190 0.192 0.191 0.195 3,856,000 742,006 0.1924 4.195 4.173 4.217 4.195 4.283 175,552 4.2267 -0.52%
2000-08-30 0 0.192 0.189 0.192 0.188 0.202 3,448,000 667,168 0.1935 4.217 4.151 4.217 4.129 4.437 156,977 4.2501 -3.52%
2000-08-29 0 0.199 0.198 0.200 0.198 0.206 8,192,000 1,647,464 0.2011 4.371 4.349 4.393 4.349 4.525 372,956 4.4173 -0.50%
2000-08-28 0 0.200 0.199 0.201 0.193 0.210 8,842,000 1,778,228 0.2011 4.393 4.371 4.415 4.239 4.613 402,549 4.4174 2.56%
2000-08-25 0 0.195 0.195 0.196 0.188 0.205 4,456,000 864,552 0.1940 4.283 4.283 4.305 4.129 4.503 202,868 4.2617 -2.01%
2000-08-24 0 0.199 0.199 0.202 0.194 0.211 10,722,000 2,184,682 0.2038 4.371 4.371 4.437 4.261 4.635 488,139 4.4755 2.58%
2000-08-23 0 0.194 0.194 0.197 0.192 0.216 19,806,000 4,071,056 0.2055 4.261 4.261 4.327 4.217 4.744 901,705 4.5148 -8.06%
2000-08-22 0 0.211 0.211 0.213 0.207 0.255 56,606,000 13,408,738 0.2369 4.635 4.635 4.679 4.547 5.601 2,577,095 5.2030 -10.97%
2000-08-21 0 0.237 0.237 0.238 0.214 0.245 50,279,000 11,736,068 0.2334 5.206 5.206 5.228 4.701 5.381 2,289,046 5.1271 11.79%
2000-08-18 0 0.212 0.212 0.213 0.197 0.215 51,186,000 10,610,986 0.2073 4.657 4.657 4.679 4.327 4.722 2,330,339 4.5534 8.72%
2000-08-17 0 0.195 0.194 0.197 0.171 0.200 30,530,000 5,763,402 0.1888 4.283 4.261 4.327 3.756 4.393 1,389,936 4.1465 14.71%
2000-08-16 0 0.170 0.169 0.171 0.168 0.174 3,100,000 527,640 0.1702 3.734 3.712 3.756 3.690 3.822 141,133 3.7386 -1.16%
2000-08-15 0 0.172 0.171 0.173 0.166 0.174 7,008,000 1,192,180 0.1701 3.778 3.756 3.800 3.646 3.822 319,052 3.7366 3.61%
2000-08-14 0 0.166 0.166 0.168 0.165 0.177 4,852,000 824,906 0.1700 3.646 3.646 3.690 3.624 3.888 220,896 3.7344 -1.78%
2000-08-11 0 0.169 0.169 0.170 0.167 0.176 5,270,000 902,260 0.1712 3.712 3.712 3.734 3.668 3.866 239,927 3.7606 -2.87%
2000-08-10 0 0.174 0.172 0.175 0.172 0.183 7,816,000 1,388,712 0.1777 3.822 3.778 3.844 3.778 4.020 355,838 3.9027 -1.69%
2000-08-09 0 0.177 0.174 0.177 0.166 0.177 5,016,000 865,322 0.1725 3.888 3.822 3.888 3.646 3.888 228,363 3.7892 1.72%
2000-08-08 0 0.174 0.173 0.174 0.167 0.188 7,124,000 1,257,480 0.1765 3.822 3.800 3.822 3.668 4.129 324,334 3.8771 -5.95%
2000-08-07 0 0.185 0.183 0.186 0.168 0.195 26,208,000 4,864,874 0.1856 4.064 4.020 4.085 3.690 4.283 1,193,169 4.0773 12.12%
2000-08-04 0 0.165 0.163 0.165 0.138 0.165 13,282,000 2,017,832 0.1519 3.624 3.580 3.624 3.031 3.624 604,688 3.3370 19.57%
2000-08-03 0 0.138 0.135 0.139 0.138 0.145 7,434,000 1,047,240 0.1409 3.031 2.965 3.053 3.031 3.185 338,447 3.0943 -0.72%
2000-08-02 0 0.139 0.138 0.139 0.133 0.154 8,580,000 1,211,834 0.1412 3.053 3.031 3.053 2.921 3.383 390,621 3.1023 -10.32%
2000-08-01 0 0.155 0.155 0.157 0.154 0.167 5,298,000 837,948 0.1582 3.405 3.405 3.449 3.383 3.668 241,201 3.4741 -2.52%
2000-07-31 0 0.159 0.159 0.162 0.154 0.176 10,996,000 1,819,214 0.1654 3.492 3.492 3.558 3.383 3.866 500,614 3.6340 -14.05%
2000-07-28 0 0.185 0.181 0.185 0.174 0.198 12,658,000 2,308,748 0.1824 4.064 3.976 4.064 3.822 4.349 576,279 4.0063 -7.96%
2000-07-27 0 0.201 0.200 0.201 0.198 0.220 11,608,000 2,352,188 0.2026 4.415 4.393 4.415 4.349 4.832 528,476 4.4509 -6.94%
2000-07-26 0 0.216 0.216 0.218 0.216 0.228 6,544,000 1,455,620 0.2224 4.744 4.744 4.788 4.744 5.008 297,928 4.8858 -3.57%
2000-07-25 0 0.224 0.223 0.230 0.224 0.233 1,820,000 410,870 0.2258 4.920 4.898 5.052 4.920 5.118 82,859 4.9587 -3.45%
2000-07-24 0 0.232 0.229 0.232 0.228 0.237 3,744,000 869,704 0.2323 5.096 5.030 5.096 5.008 5.206 170,453 5.1023 -0.85%
2000-07-21 0 0.234 0.234 0.235 0.230 0.241 4,876,000 1,149,920 0.2358 5.140 5.140 5.162 5.052 5.294 221,989 5.1801 0.86%
2000-07-20 0 0.232 0.232 0.234 0.232 0.245 4,992,000 1,189,584 0.2383 5.096 5.096 5.140 5.096 5.381 227,270 5.2342 -5.69%
2000-07-19 0 0.246 0.241 0.246 0.241 0.250 7,276,000 1,795,274 0.2467 5.403 5.294 5.403 5.294 5.491 331,254 5.4196 0.41%
2000-07-18 0 0.245 0.242 0.245 0.241 0.250 4,380,000 1,073,086 0.2450 5.381 5.316 5.381 5.294 5.491 199,408 5.3814 -3.92%
2000-07-17 0 0.255 0.250 0.255 0.236 0.260 24,704,000 6,193,490 0.2507 5.601 5.491 5.601 5.184 5.711 1,124,696 5.5068 5.81%
2000-07-14 0 0.241 0.241 0.244 0.241 0.249 1,970,000 482,870 0.2451 5.294 5.294 5.359 5.294 5.469 89,688 5.3839 -1.63%
2000-07-13 0 0.245 0.243 0.245 0.242 0.260 19,514,000 4,914,718 0.2519 5.381 5.338 5.381 5.316 5.711 888,412 5.5320 2.08%
2000-07-12 0 0.240 0.237 0.240 0.220 0.246 12,190,000 2,863,796 0.2349 5.272 5.206 5.272 4.832 5.403 554,973 5.1602 5.73%
2000-07-11 0 0.227 0.225 0.230 0.225 0.240 5,350,000 1,241,768 0.2321 4.986 4.942 5.052 4.942 5.272 243,569 5.0982 -2.58%
2000-07-10 0 0.233 0.230 0.233 0.231 0.250 9,250,000 2,210,874 0.2390 5.118 5.052 5.118 5.074 5.491 421,124 5.2499 -6.80%
2000-07-07 0 0.250 0.249 0.250 0.247 0.265 8,998,000 2,312,010 0.2569 5.491 5.469 5.491 5.425 5.821 409,651 5.6439 -3.85%
2000-07-06 0 0.260 0.255 0.265 0.255 0.280 6,678,000 1,781,270 0.2667 5.711 5.601 5.821 5.601 6.150 304,029 5.8589 -5.45%
2000-07-05 0 0.275 0.270 0.280 0.265 0.285 13,696,000 3,798,310 0.2773 6.040 5.931 6.150 5.821 6.260 623,536 6.0916 3.77%
2000-07-04 0 0.265 0.260 0.270 0.260 0.270 5,962,000 1,583,770 0.2656 5.821 5.711 5.931 5.711 5.931 271,431 5.8349 0.00%
2000-07-03 0 0.265 0.265 0.270 0.260 0.290 13,600,000 3,740,190 0.2750 5.821 5.821 5.931 5.711 6.370 619,166 6.0407 -5.36%
2000-06-30 0 0.280 0.280 0.285 0.275 0.340 23,574,000 7,011,460 0.2974 6.150 6.150 6.260 6.040 7.468 1,073,251 6.5329 -11.11%
2000-06-29 1 0.315 - - - - 0 0 - 6.919 - - - - 0 - 0.00%
2000-06-28 1 0.315 0.310 0.315 0.265 0.320 28,212,000 8,616,030 0.3054 6.919 6.809 6.919 5.821 7.029 1,284,404 6.7082 16.67%
2000-06-27 0 0.270 0.265 0.270 0.265 0.295 10,840,000 3,020,800 0.2787 5.931 5.821 5.931 5.821 6.480 493,511 6.1210 -1.82%
2000-06-26 0 0.275 0.275 0.280 0.275 0.300 6,764,000 1,925,190 0.2846 6.040 6.040 6.150 6.040 6.590 307,944 6.2518 -5.17%
2000-06-23 0 0.290 0.285 0.290 0.285 0.300 5,358,000 1,566,120 0.2923 6.370 6.260 6.370 6.260 6.590 243,933 6.4203 -3.33%
2000-06-22 0 0.300 0.295 0.300 0.295 0.310 5,688,000 1,706,730 0.3001 6.590 6.480 6.590 6.480 6.809 258,957 6.5908 -3.23%
2000-06-21 0 0.310 0.305 0.310 0.300 0.310 11,370,000 3,471,450 0.3053 6.809 6.699 6.809 6.590 6.809 517,641 6.7063 3.33%
2000-06-20 0 0.300 0.295 0.300 0.300 0.325 11,166,000 3,411,020 0.3055 6.590 6.480 6.590 6.590 7.139 508,353 6.7099 -3.23%
2000-06-19 0 0.310 0.305 0.310 0.305 0.325 12,172,000 3,830,330 0.3147 6.809 6.699 6.809 6.699 7.139 554,153 6.9120 -1.59%
2000-06-16 0 0.315 0.315 0.320 0.315 0.345 24,516,000 8,083,880 0.3297 6.919 6.919 7.029 6.919 7.578 1,116,137 7.2427 -5.97%
2000-06-15 0 0.335 0.330 0.335 0.310 0.340 50,896,000 16,733,270 0.3288 7.358 7.248 7.358 6.809 7.468 2,317,136 7.2215 6.35%
2000-06-14 0 0.315 0.310 0.315 0.305 0.330 21,434,000 6,771,500 0.3159 6.919 6.809 6.919 6.699 7.248 975,823 6.9393 5.00%
2000-06-13 0 0.300 0.295 0.300 0.300 0.320 11,900,000 3,685,950 0.3097 6.590 6.480 6.590 6.590 7.029 541,770 6.8035 -6.25%
2000-06-12 0 0.320 0.320 0.325 0.315 0.330 11,812,000 3,826,910 0.3240 7.029 7.029 7.139 6.919 7.248 537,764 7.1163 -1.54%
2000-06-09 0 0.325 0.320 0.325 0.305 0.345 24,316,000 8,018,500 0.3298 7.139 7.029 7.139 6.699 7.578 1,107,032 7.2432 -1.52%
2000-06-08 0 0.330 0.330 0.335 0.325 0.360 38,338,000 13,107,120 0.3419 7.248 7.248 7.358 7.139 7.907 1,745,410 7.5095 -5.71%
2000-06-07 0 0.350 0.345 0.350 0.325 0.365 74,960,000 25,970,300 0.3465 7.688 7.578 7.688 7.139 8.017 3,412,695 7.6099 7.69%
2000-06-05 0 0.325 0.325 0.330 0.325 0.350 69,182,000 23,435,160 0.3387 7.139 7.139 7.248 7.139 7.688 3,149,641 7.4406 1.56%
2000-06-02 0 0.320 0.320 0.325 0.295 0.335 76,404,000 24,374,660 0.3190 7.029 7.029 7.139 6.480 7.358 3,478,436 7.0074 12.28%
2000-06-01 0 0.285 0.285 0.290 0.280 0.305 27,422,000 8,005,620 0.2919 6.260 6.260 6.370 6.150 6.699 1,248,438 6.4125 0.00%
2000-05-31 0 0.285 0.285 0.290 0.280 0.320 26,152,000 7,935,740 0.3034 6.260 6.260 6.370 6.150 7.029 1,190,619 6.6652 -1.72%
2000-05-30 0 0.290 0.290 0.295 0.270 0.320 27,288,000 8,012,570 0.2936 6.370 6.370 6.480 5.931 7.029 1,242,338 6.4496 5.45%
2000-05-29 0 0.275 0.275 0.280 0.250 0.275 9,474,000 2,479,560 0.2617 6.040 6.040 6.150 5.491 6.040 431,322 5.7487 11.79%
2000-05-26 0 0.246 0.242 0.255 0.245 0.285 19,524,000 5,130,840 0.2628 5.403 5.316 5.601 5.381 6.260 888,867 5.7723 -18.00%
2000-05-25 0 0.300 0.295 0.310 0.280 0.375 24,368,000 8,180,910 0.3357 6.590 6.480 6.809 6.150 8.237 1,109,399 7.3742 -14.29%
2000-05-24 0 0.350 0.350 0.360 0.340 0.390 28,046,000 10,180,760 0.3630 7.688 7.688 7.907 7.468 8.566 1,276,847 7.9734 -12.50%
2000-05-23 0 0.400 0.400 0.405 0.400 0.430 16,042,000 6,658,740 0.4151 8.786 8.786 8.896 8.786 9.445 730,342 9.1173 -3.61%
2000-05-22 0 0.415 0.415 0.420 0.410 0.440 12,884,000 5,378,550 0.4175 9.115 9.115 9.225 9.006 9.665 586,568 9.1695 -3.49%
2000-05-19 0 0.430 0.430 0.435 0.420 0.455 18,406,000 8,095,580 0.4398 9.445 9.445 9.555 9.225 9.994 837,968 9.6610 -2.27%
2000-05-18 0 0.440 0.435 0.440 0.435 0.480 56,308,000 26,032,420 0.4623 9.665 9.555 9.665 9.555 10.54 2,563,528 10.155 0.00%
2000-05-17 0 0.440 0.440 0.445 0.435 0.460 19,324,000 8,571,890 0.4436 9.665 9.665 9.774 9.555 10.10 879,762 9.7434 1.15%
2000-05-16 0 0.435 0.435 0.440 0.430 0.460 25,724,000 11,520,310 0.4478 9.555 9.555 9.665 9.445 10.10 1,171,134 9.8369 -2.25%
2000-05-15 0 0.445 0.440 0.445 0.400 0.490 82,714,000 37,553,200 0.4540 9.774 9.665 9.774 8.786 10.76 3,765,711 9.9724 5.95%
2000-05-12 0 0.420 0.410 0.420 0.415 0.540 40,140,000 18,845,080 0.4695 9.225 9.006 9.225 9.115 11.86 1,827,449 10.312 -16.00%
2000-05-10 0 0.500 0.495 0.500 0.495 0.640 29,298,000 16,072,500 0.5486 10.98 10.87 10.98 10.87 14.06 1,333,847 12.050 -19.35%
2000-05-09 0 0.620 0.620 0.630 0.620 0.710 25,610,000 16,754,920 0.6542 13.62 13.62 13.84 13.62 15.60 1,165,944 14.370 -11.43%
2000-05-08 0 0.700 0.690 0.700 0.630 0.730 38,630,000 26,751,380 0.6925 15.38 15.16 15.38 13.84 16.03 1,758,704 15.211 9.38%
2000-05-05 0 0.640 0.630 0.640 0.630 0.870 52,926,000 41,073,060 0.7760 14.06 13.84 14.06 13.84 19.11 2,409,556 17.046 -14.67%
2000-05-04 0 0.750 0.740 0.750 0.500 0.760 30,284,000 18,572,440 0.6133 16.47 16.25 16.47 10.98 16.69 1,378,736 13.471 44.23%
2000-05-03 0 0.520 0.510 0.520 0.475 0.530 10,438,000 5,366,000 0.5141 11.42 11.20 11.42 10.43 11.64 475,210 11.292 5.05%
2000-05-02 0 0.495 0.490 0.500 0.420 0.500 10,944,000 5,015,120 0.4583 10.87 10.76 10.98 9.225 10.98 498,246 10.066 22.22%
2000-04-28 0 0.405 0.405 0.410 0.380 0.420 3,850,000 1,549,200 0.4024 8.896 8.896 9.006 8.347 9.225 175,279 8.8385 6.58%
2000-04-27 0 0.380 0.375 0.390 0.375 0.390 1,522,000 582,140 0.3825 8.347 8.237 8.566 8.237 8.566 69,292 8.4013 0.00%
2000-04-26 0 0.380 0.375 0.380 0.375 0.410 2,074,000 809,590 0.3904 8.347 8.237 8.347 8.237 9.006 94,423 8.5741 -2.56%
2000-04-25 0 0.390 0.390 0.400 0.390 0.420 2,534,000 1,026,390 0.4050 8.566 8.566 8.786 8.566 9.225 115,365 8.8969 -9.30%
2000-04-20 0 0.430 0.420 0.430 0.370 0.430 2,862,000 1,136,210 0.3970 9.445 9.225 9.445 8.127 9.445 130,298 8.7201 13.16%
2000-04-19 0 0.380 0.380 0.385 0.380 0.455 13,782,000 5,796,610 0.4206 8.347 8.347 8.457 8.347 9.994 627,452 9.2383 -2.56%
2000-04-18 0 0.390 0.380 0.395 0.360 0.445 4,988,000 2,069,700 0.4149 8.566 8.347 8.676 7.907 9.774 227,088 9.1141 0.00%
2000-04-17 0 0.390 0.385 0.395 0.375 0.410 5,198,000 2,038,580 0.3922 8.566 8.457 8.676 8.237 9.006 236,649 8.6144 -21.21%
2000-04-14 0 0.495 0.490 0.495 0.485 0.500 4,466,000 2,220,570 0.4972 10.87 10.76 10.87 10.65 10.98 203,323 10.921 -2.94%
2000-04-13 0 0.510 0.510 0.520 0.495 0.540 7,132,000 3,675,200 0.5153 11.20 11.20 11.42 10.87 11.86 324,698 11.319 -5.56%
2000-04-12 0 0.540 0.540 0.550 0.540 0.580 5,760,000 3,237,460 0.5621 11.86 11.86 12.08 11.86 12.74 262,235 12.346 -1.82%
2000-04-11 0 0.550 0.550 0.560 0.510 0.560 10,252,000 5,506,800 0.5371 12.08 12.08 12.30 11.20 12.30 466,742 11.798 -3.51%
2000-04-10 0 0.570 0.570 0.580 0.570 0.630 5,968,000 3,544,800 0.5940 12.52 12.52 12.74 12.52 13.84 271,704 13.047 -5.00%
2000-04-07 0 0.600 0.590 0.600 0.590 0.650 9,534,000 5,967,940 0.6260 13.18 12.96 13.18 12.96 14.28 434,053 13.749 1.69%
2000-04-06 0 0.590 0.580 0.590 0.580 0.640 12,314,000 7,445,220 0.6046 12.96 12.74 12.96 12.74 14.06 560,618 13.280 5.36%
2000-04-05 0 0.560 0.570 0.580 0.530 0.640 11,616,000 6,789,060 0.5845 12.30 12.52 12.74 11.64 14.06 528,840 12.838 -16.42%
2000-04-03 0 0.670 0.670 0.680 0.670 0.850 22,436,000 16,902,840 0.7534 14.72 14.72 14.94 14.72 18.67 1,021,441 16.548 -21.18%
2000-03-31 0 0.850 0.840 0.850 0.840 0.920 16,626,000 14,577,420 0.8768 18.67 18.45 18.67 18.45 20.21 756,930 19.259 -2.30%
2000-03-30 0 0.870 0.870 0.880 0.850 0.940 16,106,000 14,358,400 0.8915 19.11 19.11 19.33 18.67 20.65 733,256 19.582 -5.43%
2000-03-29 0 0.920 0.910 0.920 0.890 1.030 28,674,000 27,291,760 0.9518 20.21 19.99 20.21 19.55 22.62 1,305,438 20.906 -6.12%
2000-03-28 0 0.980 0.980 0.990 0.900 1.080 38,004,000 38,469,740 1.0123 21.53 21.53 21.75 19.77 23.72 1,730,204 22.234 7.69%
2000-03-27 0 0.910 0.910 0.920 0.900 1.050 18,176,000 17,722,100 0.9750 19.99 19.99 20.21 19.77 23.06 827,497 21.417 -9.00%
2000-03-24 0 1.000 0.990 1.000 0.890 1.090 64,398,000 64,504,140 1.0016 21.97 21.75 21.97 19.55 23.94 2,931,840 22.001 11.11%
2000-03-23 0 0.900 0.890 0.900 0.810 0.900 30,626,000 26,436,780 0.8632 19.77 19.55 19.77 17.79 19.77 1,394,306 18.961 11.11%
2000-03-22 0 0.810 0.800 0.810 0.790 0.860 19,686,000 16,441,720 0.8352 17.79 17.57 17.79 17.35 18.89 896,242 18.345 2.53%
2000-03-21 0 0.790 0.780 0.790 0.760 0.930 47,407,138 40,461,845 0.8535 17.35 17.13 17.35 16.69 20.43 2,158,299 18.747 0.00%
2000-03-20 0 0.790 0.790 0.800 0.580 0.800 21,206,000 15,072,340 0.7108 17.35 17.35 17.57 12.74 17.57 965,443 15.612 21.54%
2000-03-17 0 0.650 0.650 0.660 0.570 0.720 17,930,000 11,545,220 0.6439 14.28 14.28 14.50 12.52 15.81 816,297 14.143 3.17%
2000-03-16 0 0.630 0.610 0.630 0.610 0.850 12,342,000 9,283,280 0.7522 13.84 13.40 13.84 13.40 18.67 561,893 16.521 -23.17%
2000-03-15 0 0.820 0.810 0.820 0.750 0.880 19,459,601 16,059,757 0.8253 18.01 17.79 18.01 16.47 19.33 885,935 18.127 -2.38%
2000-03-14 0 0.840 0.840 0.850 0.780 0.960 24,474,000 21,245,840 0.8681 18.45 18.45 18.67 17.13 21.09 1,114,225 19.068 -9.68%
2000-03-13 0 0.930 0.920 0.940 0.920 1.270 29,064,000 30,704,940 1.0565 20.43 20.21 20.65 20.21 27.90 1,323,193 23.205 -25.60%
2000-03-10 0 1.250 1.240 1.250 1.180 1.480 45,560,000 60,308,580 1.3237 27.46 27.24 27.46 25.92 32.51 2,074,205 29.076 1.63%
2000-03-09 0 1.230 1.230 1.240 1.180 1.840 60,568,000 90,262,580 1.4903 27.02 27.02 27.24 25.92 40.42 2,757,472 32.734 -25.45%
2000-03-08 0 1.650 1.640 1.650 1.060 2.350 187,152,000 329,972,630 1.7631 36.24 36.02 36.24 23.28 51.62 8,520,447 38.727 179.66%
2000-03-07 1 0.590 - - - - 0 0 - 12.96 - - - - 0 - 0.00%
2000-03-06 1 0.590 - - - - 0 0 - 12.96 - - - - 0 - 0.00%
2000-03-03 1 0.590 - - - - 0 0 - 12.96 - - - - 0 - 0.00%
2000-03-02 1 0.590 - - - - 0 0 - 12.96 - - - - 0 - 0.00%
2000-03-01 1 0.590 - - - - 0 0 - 12.96 - - - - 0 - 0.00%
2000-02-29 1 0.590 - - - - 0 0 - 12.96 - - - - 0 - 0.00%
2000-02-28 1 0.590 - - - - 0 0 - 12.96 - - - - 0 - 0.00%
2000-02-25 1 0.590 0.590 0.600 0.445 0.660 99,131,000 55,564,940 0.5605 12.96 12.96 13.18 9.774 14.50 4,513,126 12.312 31.11%
2000-02-24 0 0.450 0.445 0.450 0.390 0.465 16,478,000 7,124,100 0.4323 9.884 9.774 9.884 8.566 10.21 750,192 9.4964 15.38%
2000-02-23 0 0.390 0.390 0.395 0.390 0.485 10,062,000 4,432,360 0.4405 8.566 8.566 8.676 8.566 10.65 458,092 9.6757 -13.33%
2000-02-22 0 0.450 0.430 0.445 0.340 0.550 31,316,000 14,604,360 0.4664 9.884 9.445 9.774 7.468 12.08 1,425,720 10.243 -4.26%
2000-02-21 0 0.470 0.470 0.475 0.330 0.490 32,986,000 14,279,150 0.4329 10.32 10.32 10.43 7.248 10.76 1,501,750 9.5083 38.24%
2000-02-18 0 0.340 0.335 0.340 0.335 0.385 7,194,000 2,653,820 0.3689 7.468 7.358 7.468 7.358 8.457 327,520 8.1028 -10.53%
2000-02-17 0 0.380 0.370 0.380 0.360 0.400 9,684,000 3,695,640 0.3816 8.347 8.127 8.347 7.907 8.786 440,882 8.3824 -5.00%
2000-02-16 0 0.400 0.390 0.400 0.390 0.450 8,874,000 3,696,960 0.4166 8.786 8.566 8.786 8.566 9.884 404,006 9.1508 -5.88%
2000-02-15 0 0.425 0.425 0.430 0.355 0.480 19,228,000 8,062,410 0.4193 9.335 9.335 9.445 7.798 10.54 875,391 9.2101 19.72%
2000-02-14 0 0.355 0.355 0.360 0.310 0.390 10,702,000 3,774,980 0.3527 7.798 7.798 7.907 6.809 8.566 487,229 7.7479 -4.05%
2000-02-11 0 0.370 0.360 0.370 0.300 0.440 17,466,000 6,592,830 0.3775 8.127 7.907 8.127 6.590 9.665 795,173 8.2911 -8.64%
2000-02-10 0 0.405 0.400 0.405 0.370 0.500 30,828,000 13,554,770 0.4397 8.896 8.786 8.896 8.127 10.98 1,403,503 9.6578 1.25%
2000-02-09 0 0.400 0.390 0.400 0.265 0.400 35,284,000 10,886,660 0.3085 8.786 8.566 8.786 5.821 8.786 1,606,371 6.7772 60.00%
2000-02-08 0 0.250 0.250 0.270 0.192 0.260 12,960,000 3,017,670 0.2328 5.491 5.491 5.931 4.217 5.711 590,028 5.1144 31.58%
2000-02-03 0 0.190 0.190 0.194 0.184 0.202 5,820,000 1,139,520 0.1958 4.173 4.173 4.261 4.042 4.437 264,966 4.3006 1.06%
2000-02-02 0 0.188 0.188 0.191 0.188 0.201 4,152,000 805,706 0.1941 4.129 4.129 4.195 4.129 4.415 189,028 4.2624 -1.57%
2000-02-01 0 0.191 0.189 0.195 0.189 0.227 5,678,000 1,142,686 0.2012 4.195 4.151 4.283 4.151 4.986 258,502 4.4204 -9.48%
2000-01-31 0 0.211 0.211 0.212 0.176 0.240 20,269,000 4,166,742 0.2056 4.635 4.635 4.657 3.866 5.272 922,784 4.5154 17.22%
2000-01-28 0 0.180 0.175 0.180 0.175 0.185 4,840,000 864,770 0.1787 3.954 3.844 3.954 3.844 4.064 220,350 3.9245 0.56%
2000-01-27 0 0.179 0.179 0.180 0.179 0.191 3,968,000 730,658 0.1841 3.932 3.932 3.954 3.932 4.195 180,651 4.0446 -4.79%
2000-01-26 0 0.188 0.184 0.188 0.180 0.195 2,112,000 396,682 0.1878 4.129 4.042 4.129 3.954 4.283 96,153 4.1255 3.30%
2000-01-25 0 0.182 0.181 0.182 0.175 0.194 8,120,000 1,507,236 0.1856 3.998 3.976 3.998 3.844 4.261 369,678 4.0772 4.00%
2000-01-24 0 0.175 0.171 0.178 0.175 0.207 7,352,000 1,414,738 0.1924 3.844 3.756 3.910 3.844 4.547 334,714 4.2267 -5.41%
2000-01-21 0 0.185 0.185 0.188 0.185 0.198 8,660,000 1,644,880 0.1899 4.064 4.064 4.129 4.064 4.349 394,263 4.1720 0.00%
2000-01-20 0 0.185 0.170 0.185 0.170 0.193 11,090,000 2,030,040 0.1831 4.064 3.734 4.064 3.734 4.239 504,893 4.0207 5.71%
2000-01-19 0 0.175 0.175 0.180 0.167 0.175 12,420,000 2,126,380 0.1712 3.844 3.844 3.954 3.668 3.844 565,444 3.7605 0.00%
2000-01-18 0 0.175 0.165 0.175 0.164 0.179 5,990,000 1,030,580 0.1721 3.844 3.624 3.844 3.602 3.932 272,706 3.7791 2.94%
2000-01-17 0 0.170 0.163 0.174 0.160 0.176 7,216,000 1,230,284 0.1705 3.734 3.580 3.822 3.514 3.866 328,522 3.7449 6.25%
2000-01-14 0 0.160 0.152 0.167 0.150 0.170 3,600,000 568,380 0.1579 3.514 3.339 3.668 3.295 3.734 163,897 3.4679 6.67%
2000-01-13 0 0.150 0.145 0.150 0.150 0.174 3,980,000 630,680 0.1585 3.295 3.185 3.295 3.295 3.822 181,197 3.4806 -13.79%
2000-01-12 0 0.174 0.174 0.175 0.154 0.181 9,664,000 1,615,256 0.1671 3.822 3.822 3.844 3.383 3.976 439,972 3.6713 -4.40%
2000-01-11 0 0.182 0.182 0.189 0.173 0.227 31,292,000 6,215,598 0.1986 3.998 3.998 4.151 3.800 4.986 1,424,627 4.3630 2.25%
2000-01-10 0 0.178 0.174 0.178 0.113 0.180 27,322,000 4,533,348 0.1659 3.910 3.822 3.910 2.482 3.954 1,243,886 3.6445 57.52%
2000-01-07 0 0.113 0.102 0.116 0.101 0.117 10,060,000 1,148,700 0.1142 2.482 2.240 2.548 2.218 2.570 458,000 2.5081 9.71%
2000-01-06 0 0.103 0.097 0.104 0.095 0.104 4,080,000 411,350 0.1008 2.262 2.131 2.284 2.087 2.284 185,750 2.2145 -0.96%
2000-01-05 0 0.104 0.097 0.104 0.096 0.110 2,910,000 307,250 0.1056 2.284 2.131 2.284 2.109 2.416 132,483 2.3192 -7.14%
2000-01-04 0 0.112 0.107 0.113 0.096 0.120 12,702,000 1,391,464 0.1095 2.460 2.350 2.482 2.109 2.636 578,282 2.4062 12.00%
2000-01-03 0 0.100 0.097 0.100 0.085 0.100 4,928,000 463,990 0.0942 2.197 2.131 2.197 1.867 2.197 224,356 2.0681 14.94%
1999-12-30 0 0.087 - - - - 0 0 - 1.911 - - - - 0 - 0.00%
1999-12-29 0 0.087 - - 0.087 0.087 1,100,000 95,700 0.0870 1.911 - - 1.911 1.911 50,080 1.9110 0.00%
1999-12-28 0 0.087 - 0.087 0.087 0.087 102,000 8,874 0.0870 1.911 - 1.911 1.911 1.911 4,644 1.9110 -3.33%
1999-12-24 0 0.090 - 0.092 - - 0 0 - 1.977 - 2.021 - - 0 - 0.00%
1999-12-23 0 0.090 - 0.092 - - 0 0 - 1.977 - 2.021 - - 0 - 0.00%
1999-12-22 0 0.090 0.085 0.092 0.088 0.090 1,500,000 134,800 0.0899 1.977 1.867 2.021 1.933 1.977 68,290 1.9739 -8.16%
1999-12-21 0 0.098 0.095 0.098 0.096 0.100 2,200,000 216,800 0.0985 2.153 2.087 2.153 2.109 2.197 100,159 2.1646 3.16%
1999-12-20 0 0.095 0.093 0.095 0.093 0.102 11,318,000 1,089,664 0.0963 2.087 2.043 2.087 2.043 2.240 515,273 2.1147 3.26%
1999-12-17 0 0.092 0.087 0.092 0.085 0.094 5,410,000 487,368 0.0901 2.021 1.911 2.021 1.867 2.065 246,300 1.9788 8.24%
1999-12-16 0 0.085 - 0.088 0.085 0.085 100,000 8,500 0.0850 1.867 - 1.933 1.867 1.867 4,553 1.8670 0.00%
1999-12-15 0 0.085 0.085 0.088 0.085 0.085 260,000 22,100 0.0850 1.867 1.867 1.933 1.867 1.867 11,837 1.8670 0.00%
1999-12-14 0 0.085 0.081 0.088 0.080 0.085 1,200,000 99,700 0.0831 1.867 1.779 1.933 1.757 1.867 54,632 1.8249 6.25%
1999-12-13 0 0.080 0.080 0.085 0.080 0.082 244,000 19,908 0.0816 1.757 1.757 1.867 1.757 1.801 11,109 1.7921 0.00%
1999-12-10 0 0.080 0.072 0.080 0.075 0.080 700,000 54,450 0.0778 1.757 1.581 1.757 1.647 1.757 31,869 1.7086 11.11%
1999-12-09 0 0.072 0.072 0.080 - - 0 0 - 1.581 1.581 1.757 - - 0 - 0.00%
1999-12-08 0 0.072 0.072 0.080 0.072 0.072 498,000 35,856 0.0720 1.581 1.581 1.757 1.581 1.581 22,672 1.5815 -1.37%
1999-12-07 0 0.073 0.072 0.079 - - 0 0 - 1.603 1.581 1.735 - - 0 - 0.00%
1999-12-06 0 0.073 0.073 0.077 0.072 0.072 380,000 27,360 0.0720 1.603 1.603 1.691 1.581 1.581 17,300 1.5815 -5.19%
1999-12-03 0 0.077 - 0.079 - - 0 0 - 1.691 - 1.735 - - 0 - 0.00%
1999-12-02 0 0.077 0.065 0.078 - - 0 0 - 1.691 1.428 1.713 - - 0 - 0.00%
1999-12-01 0 0.077 - 0.077 - - 0 0 - 1.691 - 1.691 - - 0 - 0.00%
1999-11-30 0 0.077 0.070 0.079 0.066 0.077 660,000 47,480 0.0719 1.691 1.538 1.735 1.450 1.691 30,048 1.5802 2.67%
1999-11-29 0 0.075 - 0.080 - - 0 0 - 1.647 - 1.757 - - 0 - 0.00%
1999-11-26 0 0.075 - 0.077 - - 0 0 - 1.647 - 1.691 - - 0 - 0.00%
1999-11-25 0 0.075 - 0.079 - - 0 0 - 1.647 - 1.735 - - 0 - 0.00%
1999-11-24 0 0.075 - 0.080 - - 0 0 - 1.647 - 1.757 - - 0 - 0.00%
1999-11-23 0 0.075 - 0.082 - - 0 0 - 1.647 - 1.801 - - 0 - 0.00%
1999-11-22 0 0.075 - 0.081 - - 0 0 - 1.647 - 1.779 - - 0 - 0.00%
1999-11-19 0 0.075 - 0.080 - - 0 0 - 1.647 - 1.757 - - 0 - 0.00%
1999-11-18 0 0.075 - - 0.070 0.075 500,000 36,200 0.0724 1.647 - - 1.538 1.647 22,763 1.5903 5.63%
1999-11-17 0 0.071 - - - - 0 0 - 1.560 - - - - 0 - 0.00%
1999-11-16 0 0.071 - 0.075 - - 0 0 - 1.560 - 1.647 - - 0 - 0.00%
1999-11-15 0 0.071 0.070 0.083 - - 0 0 - 1.560 1.538 1.823 - - 0 - 0.00%
1999-11-12 0 0.071 0.071 0.080 0.071 0.071 500,000 35,500 0.0710 1.560 1.560 1.757 1.560 1.560 22,763 1.5595 -2.74%
1999-11-11 0 0.073 0.072 0.075 - - 0 0 - 1.603 1.581 1.647 - - 0 - 0.00%
1999-11-10 0 0.073 0.070 0.078 0.073 0.075 736,000 53,928 0.0733 1.603 1.538 1.713 1.603 1.647 33,508 1.6094 4.29%
1999-11-09 0 0.070 0.070 0.075 - - 0 0 - 1.538 1.538 1.647 - - 0 - 0.00%
1999-11-08 0 0.070 0.070 0.073 0.070 0.071 700,000 49,500 0.0707 1.538 1.538 1.603 1.538 1.560 31,869 1.5532 0.00%
1999-11-05 0 0.070 0.069 0.074 0.070 0.074 590,000 43,260 0.0733 1.538 1.516 1.625 1.538 1.625 26,861 1.6105 -5.41%
1999-11-04 0 0.074 0.070 0.078 0.074 0.074 110,000 8,140 0.0740 1.625 1.538 1.713 1.625 1.625 5,008 1.6254 5.71%
1999-11-03 0 0.070 0.066 0.080 - - 0 0 - 1.538 1.450 1.757 - - 0 - 0.00%
1999-11-02 0 0.070 0.067 0.082 0.070 0.070 160,000 11,200 0.0700 1.538 1.472 1.801 1.538 1.538 7,284 1.5376 0.00%
1999-11-01 0 0.070 0.070 0.079 0.070 0.070 60,000 4,200 0.0700 1.538 1.538 1.735 1.538 1.538 2,732 1.5376 0.00%
1999-10-29 0 0.070 0.065 0.070 - - 0 0 - 1.538 1.428 1.538 - - 0 - 0.00%
1999-10-28 0 0.070 0.064 0.074 - - 0 0 - 1.538 1.406 1.625 - - 0 - 0.00%
1999-10-27 0 0.070 0.069 0.082 - - 0 0 - 1.538 1.516 1.801 - - 0 - 0.00%
1999-10-26 0 0.070 0.070 0.073 0.070 0.071 1,200,000 85,000 0.0708 1.538 1.538 1.603 1.538 1.560 54,632 1.5559 -1.41%
1999-10-25 0 0.071 0.070 0.080 - - 0 0 - 1.560 1.538 1.757 - - 0 - 0.00%
1999-10-22 0 0.071 0.071 0.078 0.071 0.071 300,000 21,300 0.0710 1.560 1.560 1.713 1.560 1.560 13,658 1.5595 1.43%
1999-10-21 0 0.070 0.070 - 0.070 0.070 100,000 7,000 0.0700 1.538 1.538 - 1.538 1.538 4,553 1.5376 0.00%
1999-10-20 0 0.070 0.068 0.073 - - 0 0 - 1.538 1.494 1.603 - - 0 - 0.00%
1999-10-19 0 0.070 0.066 0.073 0.070 0.070 1,200,000 84,000 0.0700 1.538 1.450 1.603 1.538 1.538 54,632 1.5376 -7.89%
1999-10-15 0 0.076 0.076 0.079 0.070 0.076 500,000 36,800 0.0736 1.669 1.669 1.735 1.538 1.669 22,763 1.6166 0.00%
1999-10-14 0 0.076 0.074 0.076 0.080 0.082 466,000 37,406 0.0803 1.669 1.625 1.669 1.757 1.801 21,216 1.7631 -2.56%
1999-10-13 0 0.078 - 0.080 - - 0 0 - 1.713 - 1.757 - - 0 - 0.00%
1999-10-12 0 0.078 0.072 0.080 0.071 0.078 420,000 31,520 0.0750 1.713 1.581 1.757 1.560 1.713 19,121 1.6484 4.00%
1999-10-11 0 0.075 0.075 0.080 0.073 0.073 500,000 36,500 0.0730 1.647 1.647 1.757 1.603 1.603 22,763 1.6034 0.00%
1999-10-08 0 0.075 0.075 0.082 - - 200,000 15,000 0.0750 1.647 1.647 1.801 - - 9,105 1.6474 0.00%
1999-10-07 0 0.075 0.075 0.084 0.075 0.075 20,000 1,500 0.0750 1.647 1.647 1.845 1.647 1.647 911 1.6474 -2.60%
1999-10-06 0 0.077 0.077 0.084 0.072 0.086 1,268,000 101,232 0.0798 1.691 1.691 1.845 1.581 1.889 57,728 1.7536 4.05%
1999-10-05 0 0.074 0.074 0.082 0.074 0.076 700,000 52,200 0.0746 1.625 1.625 1.801 1.625 1.669 31,869 1.6380 -7.50%
1999-10-04 0 0.080 0.079 0.084 0.080 0.087 2,250,000 189,550 0.0842 1.757 1.735 1.845 1.757 1.911 102,435 1.8504 -8.05%
1999-09-30 0 0.087 0.080 0.087 0.078 0.093 3,710,000 322,970 0.0871 1.911 1.757 1.911 1.713 2.043 168,905 1.9121 24.29%
1999-09-29 0 0.070 0.070 0.080 0.070 0.071 500,000 35,100 0.0702 1.538 1.538 1.757 1.538 1.560 22,763 1.5419 -12.50%
1999-09-28 0 0.080 0.072 0.080 0.082 0.082 40,000 3,280 0.0820 1.757 1.581 1.757 1.801 1.801 1,821 1.8011 2.56%
1999-09-27 0 0.078 0.078 - 0.076 0.076 430,000 32,680 0.0760 1.713 1.713 - 1.669 1.669 19,577 1.6693 -2.50%
1999-09-24 0 0.080 0.080 0.085 0.080 0.082 702,000 56,360 0.0803 1.757 1.757 1.867 1.757 1.801 31,960 1.7635 -6.98%
1999-09-23 0 0.086 - 0.086 - - 0 0 - 1.889 - 1.889 - - 0 - 0.00%
1999-09-22 0 0.086 - 0.086 - - 0 0 - 1.889 - 1.889 - - 0 - 0.00%
1999-09-21 0 0.086 0.076 0.088 - - 0 0 - 1.889 1.669 1.933 - - 0 - 0.00%
1999-09-20 0 0.086 0.080 0.088 0.076 0.090 940,000 79,440 0.0845 1.889 1.757 1.933 1.669 1.977 42,795 1.8563 7.50%
1999-09-17 0 0.080 0.079 0.080 0.079 0.081 1,600,000 127,820 0.0799 1.757 1.735 1.757 1.735 1.779 72,843 1.7547 1.27%
1999-09-15 0 0.079 0.079 0.082 0.079 0.081 1,200,000 95,400 0.0795 1.735 1.735 1.801 1.735 1.779 54,632 1.7462 -1.25%
1999-09-14 0 0.080 0.080 0.087 0.078 0.080 300,000 23,800 0.0793 1.757 1.757 1.911 1.713 1.757 13,658 1.7426 -1.23%
1999-09-13 0 0.081 0.080 0.087 0.078 0.089 1,210,000 97,470 0.0806 1.779 1.757 1.911 1.713 1.955 55,088 1.7694 1.25%
1999-09-10 0 0.080 0.080 0.085 0.079 0.088 1,050,000 83,700 0.0797 1.757 1.757 1.867 1.735 1.933 47,803 1.7509 -3.61%
1999-09-09 0 0.083 0.078 0.083 0.076 0.083 550,000 43,350 0.0788 1.823 1.713 1.823 1.669 1.823 25,040 1.7312 10.67%
1999-09-08 0 0.075 0.072 0.075 0.070 0.076 500,000 36,720 0.0734 1.647 1.581 1.647 1.538 1.669 22,763 1.6131 4.17%
1999-09-07 0 0.072 0.064 0.072 0.066 0.073 550,000 36,650 0.0666 1.581 1.406 1.581 1.450 1.603 25,040 1.4637 4.35%
1999-09-06 0 0.069 0.060 0.069 0.069 0.069 100,000 6,900 0.0690 1.516 1.318 1.516 1.516 1.516 4,553 1.5156 6.15%
1999-09-03 0 0.065 0.058 0.070 0.065 0.066 1,300,000 85,300 0.0656 1.428 1.274 1.538 1.428 1.450 59,185 1.4412 -1.52%
1999-09-02 0 0.066 0.061 0.062 0.066 0.070 200,000 13,600 0.0680 1.450 1.340 1.362 1.450 1.538 9,105 1.4936 -5.71%
1999-09-01 0 0.070 - 0.077 - - 0 0 - 1.538 - 1.691 - - 0 - 0.00%
1999-08-31 0 0.070 0.060 0.074 - - 0 0 - 1.538 1.318 1.625 - - 0 - 0.00%
1999-08-30 0 0.070 0.066 0.073 0.070 0.070 500,000 35,000 0.0700 1.538 1.450 1.603 1.538 1.538 22,763 1.5376 -5.41%
1999-08-27 0 0.074 - 0.074 - - 0 0 - 1.625 - 1.625 - - 0 - 0.00%
1999-08-26 0 0.074 - 0.074 - - 0 0 - 1.625 - 1.625 - - 0 - 0.00%
1999-08-25 0 0.074 - 0.084 - - 0 0 - 1.625 - 1.845 - - 0 - 0.00%
1999-08-24 0 0.074 - - - - 0 0 - 1.625 - - - - 0 - 0.00%
1999-08-23 0 0.074 0.074 - 0.074 0.074 500,000 37,000 0.0740 1.625 1.625 - 1.625 1.625 22,763 1.6254 0.00%
1999-08-20 0 0.074 0.074 - 0.074 0.074 50,000 3,700 0.0740 1.625 1.625 - 1.625 1.625 2,276 1.6254 0.00%
1999-08-19 0 0.074 0.070 0.076 0.070 0.074 860,000 62,200 0.0723 1.625 1.538 1.669 1.538 1.625 39,153 1.5886 8.82%
1999-08-18 0 0.068 0.068 0.074 0.068 0.074 400,000 29,000 0.0725 1.494 1.494 1.625 1.494 1.625 18,211 1.5925 -5.56%
1999-08-17 0 0.072 0.068 0.080 - - 0 0 - 1.581 1.494 1.757 - - 0 - 0.00%
1999-08-16 0 0.072 0.070 - - - 0 0 - 1.581 1.538 - - - 0 - 0.00%
1999-08-13 0 0.072 - 0.081 - - 0 0 - 1.581 - 1.779 - - 0 - 0.00%
1999-08-12 0 0.072 0.070 - 0.068 0.072 1,750,000 123,100 0.0703 1.581 1.538 - 1.494 1.581 79,672 1.5451 10.77%
1999-08-11 0 0.065 0.065 0.077 0.065 0.065 310,000 20,150 0.0650 1.428 1.428 1.691 1.428 1.428 14,113 1.4277 0.00%
1999-08-10 0 0.065 0.061 - 0.065 0.067 400,000 26,400 0.0660 1.428 1.340 - 1.428 1.472 18,211 1.4497 -10.96%
1999-08-09 0 0.073 0.070 0.080 0.073 0.073 1,000,000 73,000 0.0730 1.603 1.538 1.757 1.603 1.603 45,527 1.6034 -5.19%
1999-08-06 0 0.077 0.077 0.088 0.077 0.077 200,000 15,400 0.0770 1.691 1.691 1.933 1.691 1.691 9,105 1.6913 -1.28%
1999-08-05 0 0.078 0.077 0.085 - - 0 0 - 1.713 1.691 1.867 - - 0 - 0.00%
1999-08-04 0 0.078 0.078 0.084 0.077 0.083 1,800,000 142,550 0.0792 1.713 1.713 1.845 1.691 1.823 81,948 1.7395 -2.50%
1999-08-03 0 0.080 0.079 0.080 0.079 0.080 300,000 23,800 0.0793 1.757 1.735 1.757 1.735 1.757 13,658 1.7426 3.90%
1999-08-02 0 0.077 0.077 0.083 0.077 0.080 3,290,000 259,800 0.0790 1.691 1.691 1.823 1.691 1.757 149,783 1.7345 -6.10%
1999-07-30 0 0.082 0.079 0.085 0.082 0.082 500,000 41,000 0.0820 1.801 1.735 1.867 1.801 1.801 22,763 1.8011 -2.38%
1999-07-29 0 0.084 0.084 0.086 0.080 0.087 6,800,000 553,200 0.0814 1.845 1.845 1.889 1.757 1.911 309,583 1.7869 1.20%
1999-07-28 0 0.083 0.077 0.085 0.083 0.085 600,000 50,400 0.0840 1.823 1.691 1.867 1.823 1.867 27,316 1.8451 -2.35%
1999-07-27 0 0.085 0.074 - 0.085 0.085 600,000 51,000 0.0850 1.867 1.625 - 1.867 1.867 27,316 1.8670 0.00%
1999-07-26 0 0.085 - 0.086 - - 0 0 - 1.867 - 1.889 - - 0 - 0.00%
1999-07-23 0 0.085 0.080 - 0.082 0.085 350,000 28,850 0.0824 1.867 1.757 - 1.801 1.867 15,934 1.8105 3.66%
1999-07-22 0 0.082 0.082 0.084 0.082 0.084 612,000 51,244 0.0837 1.801 1.801 1.845 1.801 1.845 27,862 1.8392 -1.20%
1999-07-21 0 0.083 0.083 0.087 0.080 0.082 1,662,000 135,384 0.0815 1.823 1.823 1.911 1.757 1.801 75,666 1.7892 -1.19%
1999-07-20 0 0.084 0.083 0.091 0.082 0.097 5,500,000 482,680 0.0878 1.845 1.823 1.999 1.801 2.131 250,398 1.9277 -3.45%
1999-07-19 0 0.087 - 0.095 0.087 0.095 620,000 55,100 0.0889 1.911 - 2.087 1.911 2.087 28,227 1.9521 -4.40%
1999-07-16 0 0.091 0.091 0.096 0.091 0.096 630,000 58,830 0.0934 1.999 1.999 2.109 1.999 2.109 28,682 2.0511 -9.00%
1999-07-15 0 0.100 0.098 0.102 0.095 0.100 1,000,000 98,000 0.0980 2.197 2.153 2.240 2.087 2.197 45,527 2.1526 -1.96%
1999-07-14 0 0.102 - 0.102 - - 0 0 - 2.240 - 2.240 - - 0 - -1.92%
1999-07-13 0 0.104 0.100 0.104 0.095 0.105 8,110,000 829,534 0.1023 2.284 2.197 2.284 2.087 2.306 369,223 2.2467 2.97%
1999-07-12 0 0.101 0.099 0.101 0.099 0.109 6,192,000 639,430 0.1033 2.218 2.175 2.218 2.175 2.394 281,902 2.2683 1.00%
1999-07-09 0 0.100 0.095 0.100 0.090 0.100 4,664,000 436,318 0.0936 2.197 2.087 2.197 1.977 2.197 212,337 2.0548 11.11%
1999-07-08 0 0.090 0.089 0.090 0.088 0.090 960,000 86,160 0.0898 1.977 1.955 1.977 1.933 1.977 43,706 1.9714 0.00%
1999-07-07 0 0.090 0.090 0.093 0.090 0.094 2,100,000 193,900 0.0923 1.977 1.977 2.043 1.977 2.065 95,606 2.0281 0.00%
1999-07-06 0 0.090 0.093 0.094 0.090 0.098 6,600,000 633,266 0.0959 1.977 2.043 2.065 1.977 2.153 300,477 2.1075 -3.23%
1999-07-05 0 0.093 0.092 0.095 0.083 0.095 4,058,000 369,910 0.0912 2.043 2.021 2.087 1.823 2.087 184,748 2.0022 5.68%
1999-07-02 0 0.088 0.084 0.088 0.081 0.088 520,000 42,660 0.0820 1.933 1.845 1.933 1.779 1.933 23,674 1.8020 0.00%
1999-06-30 0 0.088 0.083 0.088 - - 0 0 - 1.933 1.823 1.933 - - 0 - -1.12%
1999-06-29 0 0.089 0.088 0.089 0.085 0.089 830,000 70,960 0.0855 1.955 1.933 1.955 1.867 1.955 37,787 1.8779 3.49%
1999-06-28 0 0.086 0.085 0.089 0.086 0.086 300,000 25,800 0.0860 1.889 1.867 1.955 1.889 1.889 13,658 1.8890 -4.44%
1999-06-25 0 0.090 0.088 0.090 0.086 0.090 900,000 79,112 0.0879 1.977 1.933 1.977 1.889 1.977 40,974 1.9308 4.65%
1999-06-24 0 0.086 0.086 0.091 0.086 0.089 950,000 82,780 0.0871 1.889 1.889 1.999 1.889 1.955 43,251 1.9140 -3.37%
1999-06-23 0 0.089 0.089 0.091 0.087 0.093 4,430,000 391,844 0.0885 1.955 1.955 1.999 1.911 2.043 201,684 1.9429 0.00%
1999-06-22 0 0.089 0.089 0.090 0.085 0.088 1,600,000 138,414 0.0865 1.955 1.955 1.977 1.867 1.933 72,843 1.9002 1.14%
1999-06-21 0 0.088 0.088 0.091 0.088 0.088 556,000 48,928 0.0880 1.933 1.933 1.999 1.933 1.933 25,313 1.9329 -3.30%
1999-06-17 0 0.091 0.088 0.091 0.092 0.092 300,000 27,600 0.0920 1.999 1.933 1.999 2.021 2.021 13,658 2.0208 1.11%
1999-06-16 0 0.090 0.090 0.093 0.085 0.091 5,710,000 504,950 0.0884 1.977 1.977 2.043 1.867 1.999 259,959 1.9424 2.27%
1999-06-15 0 0.088 0.086 0.088 0.085 0.090 3,090,000 266,260 0.0862 1.933 1.889 1.933 1.867 1.977 140,678 1.8927 -6.38%
1999-06-14 0 0.094 0.090 0.094 - - 0 0 - 2.065 1.977 2.065 - - 0 - -1.05%
1999-06-11 0 0.095 0.094 0.095 0.088 0.095 2,950,000 266,250 0.0903 2.087 2.065 2.087 1.933 2.087 134,304 1.9824 5.56%
1999-06-10 0 0.090 0.088 0.093 0.087 0.091 2,100,000 189,300 0.0901 1.977 1.933 2.043 1.911 1.999 95,606 1.9800 1.12%
1999-06-09 0 0.089 0.091 0.093 0.089 0.091 800,000 72,100 0.0901 1.955 1.999 2.043 1.955 1.999 36,422 1.9796 -3.26%
1999-06-08 0 0.092 0.092 0.093 0.088 0.097 8,610,000 789,780 0.0917 2.021 2.021 2.043 1.933 2.131 391,986 2.0148 -1.08%
1999-06-07 0 0.093 - 0.093 0.090 0.094 400,000 36,400 0.0910 2.043 - 2.043 1.977 2.065 18,211 1.9988 1.09%
1999-06-04 0 0.092 0.093 0.094 0.087 0.093 950,000 87,150 0.0917 2.021 2.043 2.065 1.911 2.043 43,251 2.0150 -1.08%
1999-06-03 0 0.093 0.091 0.095 0.092 0.093 3,770,000 348,840 0.0925 2.043 1.999 2.087 2.021 2.043 171,636 2.0324 -1.06%
1999-06-02 0 0.094 0.091 0.094 0.092 0.100 10,650,000 1,009,950 0.0948 2.065 1.999 2.065 2.021 2.197 484,861 2.0830 -6.00%
1999-06-01 0 0.100 0.100 0.101 0.095 0.100 8,990,000 882,760 0.0982 2.197 2.197 2.218 2.087 2.197 409,287 2.1568 2.04%
1999-05-31 0 0.098 0.098 0.099 0.095 0.101 7,356,000 723,116 0.0983 2.153 2.153 2.175 2.087 2.218 334,896 2.1592 4.26%
1999-05-28 0 0.094 0.092 0.094 0.088 0.096 6,660,000 621,390 0.0933 2.065 2.021 2.065 1.933 2.109 303,209 2.0494 4.44%
1999-05-27 0 0.090 0.088 0.093 0.090 0.102 19,190,000 1,885,330 0.0982 1.977 1.933 2.043 1.977 2.240 873,661 2.1580 -12.62%
1999-05-26 0 0.103 0.103 0.105 0.101 0.108 6,384,000 661,936 0.1037 2.262 2.262 2.306 2.218 2.372 290,644 2.2775 -4.63%
1999-05-25 0 0.108 0.107 0.110 0.104 0.117 56,808,000 6,315,668 0.1112 2.372 2.350 2.416 2.284 2.570 2,586,291 2.4420 6.93%
1999-05-24 0 0.101 0.099 0.101 0.097 0.110 27,602,000 2,839,122 0.1029 2.218 2.175 2.218 2.131 2.416 1,256,633 2.2593 0.00%
1999-05-21 0 0.101 0.100 0.103 0.098 0.130 37,776,000 4,270,276 0.1130 2.218 2.197 2.262 2.153 2.855 1,719,824 2.4830 -20.47%
1999-05-20 0 0.127 0.126 0.127 0.096 0.129 36,320,000 4,265,952 0.1175 2.790 2.768 2.790 2.109 2.833 1,653,536 2.5799 33.68%
1999-05-19 0 0.095 0.092 0.102 0.091 0.100 2,120,000 201,540 0.0951 2.087 2.021 2.240 1.999 2.197 96,517 2.0881 5.56%
1999-05-18 0 0.090 0.085 0.093 0.080 0.090 778,000 66,620 0.0856 1.977 1.867 2.043 1.757 1.977 35,420 1.8809 20.00%
1999-05-17 0 0.075 - - - - 0 0 - 1.647 - - - - 0 - 0.00%
1999-05-14 0 0.075 0.075 0.100 0.070 0.070 50,000 3,500 0.0700 1.647 1.647 2.197 1.538 1.538 2,276 1.5376 -16.67%
1999-05-13 0 0.090 0.075 0.096 - - 0 0 - 1.977 1.647 2.109 - - 0 - 0.00%
1999-05-12 0 0.090 - 0.090 - - 0 0 - 1.977 - 1.977 - - 0 - 0.00%
1999-05-11 0 0.090 0.078 0.090 - - 0 0 - 1.977 1.713 1.977 - - 0 - 0.00%
1999-05-10 0 0.090 - 0.092 0.089 0.090 120,000 10,700 0.0892 1.977 - 2.021 1.955 1.977 5,463 1.9585 1.12%
1999-05-07 0 0.089 0.089 0.100 0.089 0.094 1,386,000 126,654 0.0914 1.955 1.955 2.197 1.955 2.065 63,100 2.0072 -12.75%
1999-05-06 0 0.102 0.099 0.104 0.083 0.103 5,040,000 486,160 0.0965 2.240 2.175 2.284 1.823 2.262 229,455 2.1188 15.91%
1999-05-05 0 0.088 0.085 0.088 0.078 0.100 1,174,000 97,610 0.0831 1.933 1.867 1.933 1.713 2.197 53,449 1.8262 12.82%
1999-05-04 0 0.078 0.078 0.080 0.070 0.075 1,334,000 97,680 0.0732 1.713 1.713 1.757 1.538 1.647 60,733 1.6084 8.33%
1999-05-03 0 0.072 0.070 0.073 0.068 0.072 1,100,000 76,800 0.0698 1.581 1.538 1.603 1.494 1.581 50,080 1.5336 5.88%
1999-04-30 0 0.068 0.068 0.076 0.066 0.069 710,000 48,080 0.0677 1.494 1.494 1.669 1.450 1.516 32,324 1.4874 0.00%
1999-04-29 0 0.068 0.068 0.070 0.065 0.072 598,000 40,520 0.0678 1.494 1.494 1.538 1.428 1.581 27,225 1.4883 11.48%
1999-04-28 0 0.061 0.061 0.073 0.060 0.061 398,000 24,178 0.0607 1.340 1.340 1.603 1.318 1.340 18,120 1.3343 -16.44%
1999-04-27 0 0.073 - 0.075 - - 0 0 - 1.603 - 1.647 - - 0 - 0.00%
1999-04-26 0 0.073 - 0.080 - - 1,824 91 0.0499 1.603 - 1.757 - - 83 1.0958 0.00%
1999-04-23 0 0.073 0.071 0.073 0.065 0.073 1,528,000 108,348 0.0709 1.603 1.560 1.603 1.428 1.603 69,565 1.5575 14.06%
1999-04-22 0 0.064 0.064 0.065 0.063 0.063 1,350,000 85,050 0.0630 1.406 1.406 1.428 1.384 1.384 61,461 1.3838 4.92%
1999-04-21 0 0.061 0.057 0.070 - - 0 0 - 1.340 1.252 1.538 - - 0 - 0.00%
1999-04-20 0 0.061 0.050 0.065 - - 0 0 - 1.340 1.098 1.428 - - 0 - 0.00%
1999-04-19 0 0.061 0.058 0.071 0.061 0.061 80,000 4,880 0.0610 1.340 1.274 1.560 1.340 1.340 3,642 1.3399 10.91%
1999-04-16 0 0.055 0.055 0.060 0.055 0.060 440,000 25,450 0.0578 1.208 1.208 1.318 1.208 1.318 20,032 1.2705 -24.66%
1999-04-15 0 0.073 0.073 0.077 - - 0 0 - 1.603 1.603 1.691 - - 0 - 5.80%
1999-04-14 0 0.069 0.069 0.070 0.052 0.065 370,000 20,370 0.0551 1.516 1.516 1.538 1.142 1.428 16,845 1.2093 -5.48%
1999-04-13 0 0.073 - 0.073 - - 0 0 - 1.603 - 1.603 - - 0 - 0.00%
1999-04-12 0 0.073 - 0.075 - - 0 0 - 1.603 - 1.647 - - 0 - 0.00%
1999-04-09 0 0.073 - 0.075 - - 0 0 - 1.603 - 1.647 - - 0 - 0.00%
1999-04-08 0 0.073 - 0.075 - - 0 0 - 1.603 - 1.647 - - 0 - 0.00%
1999-04-07 0 0.073 - 0.075 - - 0 0 - 1.603 - 1.647 - - 0 - 0.00%
1999-04-01 0 0.073 - 0.075 - - 0 0 - 1.603 - 1.647 - - 0 - 0.00%
1999-03-31 0 0.073 - 0.075 - - 0 0 - 1.603 - 1.647 - - 0 - 0.00%
1999-03-30 0 0.073 - 0.075 - - 0 0 - 1.603 - 1.647 - - 0 - 0.00%
1999-03-29 0 0.073 - 0.075 - - 0 0 - 1.603 - 1.647 - - 0 - 0.00%
1999-03-26 0 0.073 - 0.075 - - 0 0 - 1.603 - 1.647 - - 0 - 0.00%
1999-03-25 0 0.073 - 0.075 - - 0 0 - 1.603 - 1.647 - - 0 - 0.00%
1999-03-24 0 0.073 - 0.075 - - 0 0 - 1.603 - 1.647 - - 0 - 0.00%
1999-03-23 0 0.073 - 0.075 - - 0 0 - 1.603 - 1.647 - - 0 - 0.00%
1999-03-22 0 0.073 - 0.075 - - 0 0 - 1.603 - 1.647 - - 0 - 0.00%
1999-03-19 0 0.073 - 0.075 - - 0 0 - 1.603 - 1.647 - - 0 - 0.00%
1999-03-18 0 0.073 - 0.075 - - 0 0 - 1.603 - 1.647 - - 0 - 0.00%
1999-03-17 0 0.073 - 0.075 - - 0 0 - 1.603 - 1.647 - - 0 - 0.00%
1999-03-16 0 0.073 - 0.075 - - 0 0 - 1.603 - 1.647 - - 0 - 0.00%
1999-03-15 0 0.073 - 0.075 - - 0 0 - 1.603 - 1.647 - - 0 - 0.00%
1999-03-12 0 0.073 - 0.075 - - 0 0 - 1.603 - 1.647 - - 0 - 0.00%
1999-03-11 0 0.073 - 0.075 - - 0 0 - 1.603 - 1.647 - - 0 - 0.00%
1999-03-10 0 0.073 - 0.075 - - 0 0 - 1.603 - 1.647 - - 0 - 0.00%
1999-03-09 0 0.073 - 0.075 - - 0 0 - 1.603 - 1.647 - - 0 - 0.00%
1999-03-08 0 0.073 - 0.073 - - 0 0 - 1.603 - 1.603 - - 0 - 0.00%
1999-03-05 0 0.073 - 0.075 - - 0 0 - 1.603 - 1.647 - - 0 - 0.00%
1999-03-04 0 0.073 - 0.075 - - 0 0 - 1.603 - 1.647 - - 0 - 0.00%
1999-03-03 0 0.073 - 0.075 - - 0 0 - 1.603 - 1.647 - - 0 - 0.00%
1999-03-02 0 0.073 - 0.073 - - 0 0 - 1.603 - 1.603 - - 0 - 0.00%
1999-03-01 0 0.073 - 0.076 - - 0 0 - 1.603 - 1.669 - - 0 - 0.00%
1999-02-26 0 0.073 - 0.073 - - 0 0 - 1.603 - 1.603 - - 0 - -2.67%
1999-02-25 0 0.075 - 0.075 - - 0 0 - 1.647 - 1.647 - - 0 - 0.00%
1999-02-24 0 0.075 - 0.075 - - 0 0 - 1.647 - 1.647 - - 0 - -5.06%
1999-02-23 0 0.079 - 0.079 0.077 0.079 250,000 19,550 0.0782 1.735 - 1.735 1.691 1.735 11,382 1.7177 8.22%
1999-02-22 0 0.073 - 0.077 - - 0 0 - 1.603 - 1.691 - - 0 - 0.00%
1999-02-19 0 0.073 - - - - 0 0 - 1.603 - - - - 0 - 0.00%
1999-02-15 0 0.073 - - - - 0 0 - 1.603 - - - - 0 - 0.00%
1999-02-12 0 0.073 - 0.073 0.080 0.080 2,000 160 0.0800 1.603 - 1.603 1.757 1.757 91 1.7572 0.00%
1999-02-11 0 0.073 - - - - 0 0 - 1.603 - - - - 0 - 0.00%
1999-02-10 0 0.073 - - - - 0 0 - 1.603 - - - - 0 - 0.00%
1999-02-09 0 0.073 - 0.073 - - 0 0 - 1.603 - 1.603 - - 0 - 0.00%
1999-02-08 0 0.073 - 0.073 - - 0 0 - 1.603 - 1.603 - - 0 - 0.00%
1999-02-05 0 0.073 - - - - 0 0 - 1.603 - - - - 0 - 0.00%
1999-02-04 0 0.073 - 0.080 - - 0 0 - 1.603 - 1.757 - - 0 - 0.00%
1999-02-03 0 0.073 - 0.080 - - 0 0 - 1.603 - 1.757 - - 0 - 0.00%
1999-02-02 0 0.073 - - - - 0 0 - 1.603 - - - - 0 - 0.00%
1999-02-01 0 0.073 - - - - 0 0 - 1.603 - - - - 0 - 0.00%
1999-01-29 0 0.073 - 0.080 - - 0 0 - 1.603 - 1.757 - - 0 - 0.00%
1999-01-28 0 0.073 - 0.077 - - 0 0 - 1.603 - 1.691 - - 0 - 0.00%
1999-01-27 0 0.073 - - - - 0 0 - 1.603 - - - - 0 - 0.00%
1999-01-26 0 0.073 - 0.077 - - 0 0 - 1.603 - 1.691 - - 0 - 0.00%
1999-01-25 0 0.073 - 0.075 - - 0 0 - 1.603 - 1.647 - - 0 - 0.00%
1999-01-22 0 0.073 - - - - 0 0 - 1.603 - - - - 0 - 0.00%
1999-01-21 0 0.073 - 0.073 0.073 0.073 200,000 14,600 0.0730 1.603 - 1.603 1.603 1.603 9,105 1.6034 -5.19%
1999-01-20 0 0.077 - - - - 0 0 - 1.691 - - - - 0 - 0.00%
1999-01-19 0 0.077 - - - - 0 0 - 1.691 - - - - 0 - 0.00%
1999-01-18 0 0.077 - - - - 0 0 - 1.691 - - - - 0 - 0.00%
1999-01-15 0 0.077 - 0.077 - - 0 0 - 1.691 - 1.691 - - 0 - 0.00%
1999-01-14 1 0.077 - - - - 0 0 - 1.691 - - - - 0 - 0.00%
1999-01-13 1 0.077 - - - - 0 0 - 1.691 - - - - 0 - 0.00%
1999-01-12 0 0.077 - 0.080 - - 0 0 - 1.691 - 1.757 - - 0 - 0.00%
1999-01-11 0 0.077 - - - - 0 0 - 1.691 - - - - 0 - 0.00%
1999-01-08 0 0.077 - 0.080 - - 0 0 - 1.691 - 1.757 - - 0 - 0.00%
1999-01-07 0 0.077 - 0.080 - - 0 0 - 1.691 - 1.757 - - 0 - 0.00%
1999-01-06 0 0.077 - 0.080 - - 0 0 - 1.691 - 1.757 - - 0 - 0.00%
1999-01-05 0 0.077 - 0.080 - - 0 0 - 1.691 - 1.757 - - 0 - 0.00%
1999-01-04 0 0.077 - 0.080 - - 0 0 - 1.691 - 1.757 - - 0 - 0.00%
1998-12-31 0 0.077 - - - - 0 0 - 1.691 - - - - 0 - 0.00%
1998-12-30 0 0.077 - 0.079 - - 0 0 - 1.691 - 1.735 - - 0 - 0.00%
1998-12-29 0 0.077 - 0.079 - - 0 0 - 1.691 - 1.735 - - 0 - 0.00%
1998-12-28 0 0.077 - 0.078 - - 0 0 - 1.691 - 1.713 - - 0 - 0.00%
1998-12-24 0 0.077 - 0.078 - - 0 0 - 1.691 - 1.713 - - 0 - 0.00%
1998-12-23 0 0.077 - 0.078 - - 0 0 - 1.691 - 1.713 - - 0 - 0.00%
1998-12-22 0 0.077 - 0.078 0.077 0.077 750,000 57,750 0.0770 1.691 - 1.713 1.691 1.691 34,145 1.6913 -1.28%
1998-12-21 0 0.078 - 0.078 0.079 0.079 600,000 47,400 0.0790 1.713 - 1.713 1.735 1.735 27,316 1.7352 0.00%
1998-12-18 0 0.078 - 0.078 - - 0 0 - 1.713 - 1.713 - - 0 - 0.00%
1998-12-17 0 0.078 0.070 0.079 0.070 0.080 620,000 48,400 0.0781 1.713 1.538 1.735 1.538 1.757 28,227 1.7147 -2.50%
1998-12-16 0 0.080 - 0.080 - - 0 0 - 1.757 - 1.757 - - 0 - 0.00%
1998-12-15 0 0.080 0.069 0.080 0.080 0.084 2,940,000 245,760 0.0836 1.757 1.516 1.757 1.757 1.845 133,849 1.8361 -5.88%
1998-12-14 0 0.085 - 0.085 - - 0 0 - 1.867 - 1.867 - - 0 - -3.41%
1998-12-11 0 0.088 - - 0.084 0.088 800,000 69,000 0.0863 1.933 - - 1.845 1.933 36,422 1.8945 10.00%
1998-12-10 0 0.080 - - - - 0 0 - 1.757 - - - - 0 - 0.00%
1998-12-09 0 0.080 - - - - 0 0 - 1.757 - - - - 0 - 0.00%
1998-12-08 0 0.080 - 0.080 - - 0 0 - 1.757 - 1.757 - - 0 - 0.00%
1998-12-07 0 0.080 - - - - 0 0 - 1.757 - - - - 0 - 0.00%
1998-12-04 0 0.080 - - - - 0 0 - 1.757 - - - - 0 - 0.00%
1998-12-03 0 0.080 - - - - 0 0 - 1.757 - - - - 0 - 0.00%
1998-12-02 0 0.080 - - - - 0 0 - 1.757 - - - - 0 - 0.00%
1998-12-01 0 0.080 - - - - 0 0 - 1.757 - - - - 0 - 0.00%
1998-11-30 0 0.080 - - - - 0 0 - 1.757 - - - - 0 - 0.00%
1998-11-27 0 0.080 - 0.082 - - 0 0 - 1.757 - 1.801 - - 0 - 0.00%
1998-11-26 0 0.080 - - - - 0 0 - 1.757 - - - - 0 - 0.00%
1998-11-25 0 0.080 - 0.084 - - 0 0 - 1.757 - 1.845 - - 0 - 0.00%
1998-11-24 0 0.080 - - - - 0 0 - 1.757 - - - - 0 - 0.00%
1998-11-23 0 0.080 - 0.082 - - 0 0 - 1.757 - 1.801 - - 0 - 0.00%
1998-11-20 0 0.080 - 0.083 0.080 0.080 400,000 32,000 0.0800 1.757 - 1.823 1.757 1.757 18,211 1.7572 1.27%
1998-11-19 0 0.079 0.075 - 0.079 0.079 500,000 39,500 0.0790 1.735 1.647 - 1.735 1.735 22,763 1.7352 5.33%
1998-11-18 0 0.075 - 0.079 - - 0 0 - 1.647 - 1.735 - - 0 - 0.00%
1998-11-17 0 0.075 - 0.079 - - 0 0 - 1.647 - 1.735 - - 0 - 0.00%
1998-11-16 0 0.075 - 0.079 - - 0 0 - 1.647 - 1.735 - - 0 - 0.00%
1998-11-13 0 0.075 - 0.079 - - 0 0 - 1.647 - 1.735 - - 0 - 0.00%
1998-11-12 0 0.075 - 0.079 - - 0 0 - 1.647 - 1.735 - - 0 - 0.00%
1998-11-11 0 0.075 0.053 - - - 0 0 - 1.647 1.164 - - - 0 - 0.00%
1998-11-10 0 0.075 - - - - 0 0 - 1.647 - - - - 0 - 0.00%
1998-11-09 0 0.075 - - - - 0 0 - 1.647 - - - - 0 - 0.00%
1998-11-06 0 0.075 - 0.075 - - 0 0 - 1.647 - 1.647 - - 0 - -3.85%
1998-11-05 0 0.078 - 0.080 - - 0 0 - 1.713 - 1.757 - - 0 - 0.00%
1998-11-04 0 0.078 0.051 - - - 0 0 - 1.713 1.120 - - - 0 - 0.00%
1998-11-03 0 0.078 - - - - 0 0 - 1.713 - - - - 0 - 0.00%
1998-11-02 0 0.078 - 0.080 - - 0 0 - 1.713 - 1.757 - - 0 - 0.00%
1998-10-30 0 0.078 0.068 - 0.046 0.078 20,000 1,240 0.0620 1.713 1.494 - 1.010 1.713 911 1.3618 11.43%
1998-10-29 0 0.070 - 0.074 - - 0 0 - 1.538 - 1.625 - - 0 - 0.00%
1998-10-27 0 0.070 - 0.070 0.070 0.070 100,000 7,000 0.0700 1.538 - 1.538 1.538 1.538 4,553 1.5376 -10.26%
1998-10-26 0 0.078 - 0.078 - - 0 0 - 1.713 - 1.713 - - 0 - 0.00%
1998-10-23 0 0.078 - 0.080 - - 0 0 - 1.713 - 1.757 - - 0 - 0.00%
1998-10-22 0 0.078 - 0.078 - - 0 0 - 1.713 - 1.713 - - 0 - 0.00%
1998-10-21 0 0.078 - 0.080 0.078 0.078 100,000 7,800 0.0780 1.713 - 1.757 1.713 1.713 4,553 1.7133 -2.50%
1998-10-20 0 0.080 0.070 0.090 0.057 0.080 210,000 16,570 0.0789 1.757 1.538 1.977 1.252 1.757 9,561 1.7331 6.67%
1998-10-19 0 0.075 - - - - 0 0 - 1.647 - - - - 0 - 0.00%
1998-10-16 0 0.075 0.073 0.075 - - 0 0 - 1.647 1.603 1.647 - - 0 - -6.25%
1998-10-15 0 0.080 - 0.080 - - 0 0 - 1.757 - 1.757 - - 0 - 0.00%
1998-10-14 0 0.080 - 0.080 - - 0 0 - 1.757 - 1.757 - - 0 - 0.00%
1998-10-13 0 0.080 - 0.080 - - 0 0 - 1.757 - 1.757 - - 0 - 0.00%
1998-10-12 0 0.080 - - - - 0 0 - 1.757 - - - - 0 - 0.00%
1998-10-09 0 0.080 - 0.080 - - 0 0 - 1.757 - 1.757 - - 0 - -4.76%
1998-10-08 0 0.084 - 0.085 - - 0 0 - 1.845 - 1.867 - - 0 - 0.00%
1998-10-07 0 0.084 - 0.085 - - 0 0 - 1.845 - 1.867 - - 0 - 0.00%
1998-10-05 0 0.084 - 0.086 - - 0 0 - 1.845 - 1.889 - - 0 - 0.00%
1998-09-30 0 0.084 - 0.086 - - 0 0 - 1.845 - 1.889 - - 0 - 0.00%
1998-09-29 0 0.084 - 0.084 - - 0 0 - 1.845 - 1.845 - - 0 - -2.33%
1998-09-28 0 0.086 - 0.086 - - 0 0 - 1.889 - 1.889 - - 0 - 0.00%
1998-09-25 0 0.086 - 0.086 - - 0 0 - 1.889 - 1.889 - - 0 - 0.00%
1998-09-24 0 0.086 - 0.086 - - 0 0 - 1.889 - 1.889 - - 0 - 0.00%
1998-09-23 0 0.086 - 0.086 0.086 0.086 298,000 25,628 0.0860 1.889 - 1.889 1.889 1.889 13,567 1.8890 7.50%
1998-09-22 0 0.080 - 0.090 - - 0 0 - 1.757 - 1.977 - - 0 - 0.00%
1998-09-21 0 0.080 - 0.080 - - 0 0 - 1.757 - 1.757 - - 0 - 0.00%
1998-09-18 0 0.080 - - - - 0 0 - 1.757 - - - - 0 - 0.00%
1998-09-17 0 0.080 - - - - 0 0 - 1.757 - - - - 0 - 0.00%
1998-09-16 0 0.080 - - - - 0 0 - 1.757 - - - - 0 - 0.00%
1998-09-15 0 0.080 - 0.080 - - 0 0 - 1.757 - 1.757 - - 0 - 0.00%
1998-09-14 0 0.080 - 0.084 - - 0 0 - 1.757 - 1.845 - - 0 - 0.00%
1998-09-11 0 0.080 - - - - 0 0 - 1.757 - - - - 0 - 0.00%
1998-09-10 0 0.080 - 0.086 0.080 0.084 800,000 66,000 0.0825 1.757 - 1.889 1.757 1.845 36,422 1.8121 -9.09%
1998-09-09 0 0.088 - 0.088 0.088 0.088 1,200,000 105,600 0.0880 1.933 - 1.933 1.933 1.933 54,632 1.9329 -3.30%
1998-09-08 0 0.091 - 0.095 - - 0 0 - 1.999 - 2.087 - - 0 - 0.00%
1998-09-07 0 0.091 - 0.094 - - 0 0 - 1.999 - 2.065 - - 0 - 0.00%
1998-09-04 0 0.091 - 0.095 0.084 0.091 1,194,000 105,154 0.0881 1.999 - 2.087 1.845 1.999 54,359 1.9344 13.75%
1998-09-03 0 0.080 - 0.082 - - 0 0 - 1.757 - 1.801 - - 0 - 0.00%
1998-09-02 0 0.080 - - - - 0 0 - 1.757 - - - - 0 - 0.00%
1998-09-01 0 0.080 - - - - 0 0 - 1.757 - - - - 0 - 0.00%
1998-08-31 0 0.080 - - - - 0 0 - 1.757 - - - - 0 - 0.00%
1998-08-28 0 0.080 - 0.080 - - 0 0 - 1.757 - 1.757 - - 0 - -2.44%
1998-08-27 0 0.082 0.078 0.085 0.082 0.086 298,000 24,836 0.0833 1.801 1.713 1.867 1.801 1.889 13,567 1.8306 -8.89%
1998-08-26 0 0.090 - 0.094 - - 0 0 - 1.977 - 2.065 - - 0 - 0.00%
1998-08-25 0 0.090 - 0.094 - - 0 0 - 1.977 - 2.065 - - 0 - 0.00%
1998-08-24 0 0.090 - 0.098 - - 0 0 - 1.977 - 2.153 - - 0 - 0.00%
1998-08-21 0 0.090 - 0.094 - - 0 0 - 1.977 - 2.065 - - 0 - 0.00%
1998-08-20 0 0.090 - 0.090 - - 0 0 - 1.977 - 1.977 - - 0 - 0.00%
1998-08-19 0 0.090 - 0.090 - - 0 0 - 1.977 - 1.977 - - 0 - -1.10%
1998-08-18 0 0.091 - 0.091 - - 0 0 - 1.999 - 1.999 - - 0 - 0.00%
1998-08-14 0 0.091 - 0.091 - - 0 0 - 1.999 - 1.999 - - 0 - 0.00%
1998-08-13 0 0.091 - 0.091 0.099 0.099 3,800,000 376,200 0.0990 1.999 - 1.999 2.175 2.175 173,002 2.1745 -1.09%
1998-08-12 0 0.092 - 0.092 - - 0 0 - 2.021 - 2.021 - - 0 - 0.00%
1998-08-11 0 0.092 - - - - 0 0 - 2.021 - - - - 0 - 0.00%
1998-08-10 0 0.092 - 0.092 - - 0 0 - 2.021 - 2.021 - - 0 - 0.00%
1998-08-07 0 0.092 - 0.092 - - 0 0 - 2.021 - 2.021 - - 0 - 0.00%
1998-08-06 0 0.092 - 0.093 - - 0 0 - 2.021 - 2.043 - - 0 - 0.00%
1998-08-05 0 0.092 - - - - 0 0 - 2.021 - - - - 0 - 0.00%
1998-08-04 0 0.092 - 0.100 - - 0 0 - 2.021 - 2.197 - - 0 - 0.00%
1998-08-03 0 0.092 - 0.097 - - 0 0 - 2.021 - 2.131 - - 0 - 0.00%
1998-07-31 0 0.092 - 0.092 - - 0 0 - 2.021 - 2.021 - - 0 - -2.13%
1998-07-30 0 0.094 - 0.094 - - 0 0 - 2.065 - 2.065 - - 0 - -1.05%
1998-07-29 0 0.095 - 0.096 - - 0 0 - 2.087 - 2.109 - - 0 - 0.00%
1998-07-28 0 0.095 - 0.095 - - 0 0 - 2.087 - 2.087 - - 0 - 0.00%
1998-07-27 0 0.095 - 0.097 - - 0 0 - 2.087 - 2.131 - - 0 - 0.00%
1998-07-24 0 0.095 - 0.095 0.095 0.095 350,000 33,250 0.0950 2.087 - 2.087 2.087 2.087 15,934 2.0867 -2.06%
1998-07-23 0 0.097 - 0.097 - - 0 0 - 2.131 - 2.131 - - 0 - -1.02%
1998-07-22 0 0.098 - 0.098 0.095 0.098 1,166,000 112,676 0.0966 2.153 - 2.153 2.087 2.153 53,084 2.1226 1.03%
1998-07-21 0 0.097 - 0.097 0.097 0.097 300,000 29,100 0.0970 2.131 - 2.131 2.131 2.131 13,658 2.1306 3.19%
1998-07-20 0 0.094 0.092 0.094 0.080 0.094 800,000 68,460 0.0856 2.065 2.021 2.065 1.757 2.065 36,422 1.8797 11.90%
1998-07-17 0 0.084 - 0.084 0.075 0.085 1,254,000 98,012 0.0782 1.845 - 1.845 1.647 1.867 57,091 1.7168 7.69%
1998-07-16 0 0.078 - 0.078 0.075 0.078 750,000 56,550 0.0754 1.713 - 1.713 1.647 1.713 34,145 1.6562 8.33%
1998-07-15 0 0.072 - 0.075 0.069 0.072 330,000 23,250 0.0705 1.581 - 1.647 1.516 1.581 15,024 1.5475 9.09%
1998-07-14 0 0.066 - 0.066 0.066 0.066 100,000 6,600 0.0660 1.450 - 1.450 1.450 1.450 4,553 1.4497 0.00%
1998-07-13 0 0.066 0.063 0.070 - - 0 0 - 1.450 1.384 1.538 - - 0 - 0.00%
1998-07-10 0 0.066 0.063 - 0.066 0.066 690,000 43,300 0.0628 1.450 1.384 - 1.450 1.450 31,414 1.3784 0.00%
1998-07-09 0 0.066 0.066 - 0.066 0.066 170,000 11,220 0.0660 1.450 1.450 - 1.450 1.450 7,740 1.4497 -2.94%
1998-07-08 0 0.068 0.068 0.074 0.068 0.073 600,000 41,900 0.0698 1.494 1.494 1.625 1.494 1.603 27,316 1.5339 -10.53%
1998-07-07 0 0.076 - 0.080 - - 0 0 - 1.669 - 1.757 - - 0 - 0.00%
1998-07-06 0 0.076 - 0.080 - - 0 0 - 1.669 - 1.757 - - 0 - 0.00%
1998-07-03 0 0.076 - 0.080 - - 0 0 - 1.669 - 1.757 - - 0 - 0.00%
1998-07-02 0 0.076 - 0.080 - - 0 0 - 1.669 - 1.757 - - 0 - 0.00%
1998-06-30 0 0.076 - 0.076 - - 0 0 - 1.669 - 1.669 - - 0 - 0.00%
1998-06-29 0 0.076 - 0.076 - - 0 0 - 1.669 - 1.669 - - 0 - 0.00%
1998-06-26 0 0.076 - - - - 0 0 - 1.669 - - - - 0 - 0.00%
1998-06-25 0 0.076 - 0.076 0.076 0.076 200,000 15,200 0.0760 1.669 - 1.669 1.669 1.669 9,105 1.6693 -2.56%
1998-06-24 0 0.078 - 0.078 - - 0 0 - 1.713 - 1.713 - - 0 - 0.00%
1998-06-23 0 0.078 - 0.078 - - 0 0 - 1.713 - 1.713 - - 0 - 0.00%
1998-06-22 0 0.078 - - - - 0 0 - 1.713 - - - - 0 - 0.00%
1998-06-19 0 0.078 - 0.080 - - 0 0 - 1.713 - 1.757 - - 0 - 0.00%
1998-06-18 0 0.078 - 0.078 - - 0 0 - 1.713 - 1.713 - - 0 - 0.00%
1998-06-17 0 0.078 - 0.078 - - 0 0 - 1.713 - 1.713 - - 0 - -2.50%
1998-06-16 0 0.080 - 0.080 0.080 0.080 100,000 8,000 0.0800 1.757 - 1.757 1.757 1.757 4,553 1.7572 0.00%
1998-06-15 0 0.080 - 0.080 - - 0 0 - 1.757 - 1.757 - - 0 - -5.88%
1998-06-12 0 0.085 0.075 0.085 - - 0 0 - 1.867 1.647 1.867 - - 0 - 0.00%
1998-06-11 0 0.085 - 0.085 - - 0 0 - 1.867 - 1.867 - - 0 - 0.00%
1998-06-10 0 0.085 - 0.085 - - 0 0 - 1.867 - 1.867 - - 0 - -1.16%
1998-06-09 0 0.086 - 0.086 - - 0 0 - 1.889 - 1.889 - - 0 - 0.00%
1998-06-08 0 0.086 - 0.086 - - 0 0 - 1.889 - 1.889 - - 0 - -4.44%
1998-06-05 0 0.090 - - - - 0 0 - 1.977 - - - - 0 - 0.00%
1998-06-04 0 0.090 - - - - 0 0 - 1.977 - - - - 0 - 0.00%
1998-06-03 0 0.090 - 0.090 - - 0 0 - 1.977 - 1.977 - - 0 - 0.00%
1998-06-02 0 0.090 - - - - 0 0 - 1.977 - - - - 0 - 0.00%
1998-06-01 0 0.090 - - - - 0 0 - 1.977 - - - - 0 - 0.00%
1998-05-29 0 0.090 - - - - 0 0 - 1.977 - - - - 0 - 0.00%
1998-05-28 0 0.090 - 0.090 - - 0 0 - 1.977 - 1.977 - - 0 - 0.00%
1998-05-27 0 0.090 - - - - 0 0 - 1.977 - - - - 0 - 0.00%
1998-05-26 0 0.090 - - - - 0 0 - 1.977 - - - - 0 - 0.00%
1998-05-25 0 0.090 - 0.094 - - 0 0 - 1.977 - 2.065 - - 0 - 0.00%
1998-05-22 0 0.090 - 0.094 0.090 0.100 528,000 49,900 0.0945 1.977 - 2.065 1.977 2.197 24,038 2.0759 -10.00%
1998-05-21 0 0.100 0.100 - 0.082 0.083 198,000 16,336 0.0825 2.197 2.197 - 1.801 1.823 9,014 1.8122 16.28%
1998-05-20 0 0.086 0.084 - - - 0 0 - 1.889 1.845 - - - 0 - 0.00%
1998-05-19 0 0.086 - - - - 0 0 - 1.889 - - - - 0 - 0.00%
1998-05-18 0 0.086 - - - - 0 0 - 1.889 - - - - 0 - 0.00%
1998-05-15 0 0.086 - - - - 0 0 - 1.889 - - - - 0 - 0.00%
1998-05-14 0 0.086 - 0.090 - - 0 0 - 1.889 - 1.977 - - 0 - 0.00%
1998-05-13 0 0.086 - 0.086 0.086 0.086 100,000 8,600 0.0860 1.889 - 1.889 1.889 1.889 4,553 1.8890 -4.44%
1998-05-12 0 0.090 - - - - 0 0 - 1.977 - - - - 0 - 0.00%
1998-05-11 0 0.090 0.086 - - - 0 0 - 1.977 1.889 - - - 0 - 0.00%
1998-05-08 0 0.090 0.086 0.100 - - 0 0 - 1.977 1.889 2.197 - - 0 - 0.00%
1998-05-07 0 0.090 0.083 0.100 - - 0 0 - 1.977 1.823 2.197 - - 0 - 0.00%
1998-05-06 0 0.090 - - - - 0 0 - 1.977 - - - - 0 - 0.00%
1998-05-05 0 0.090 0.090 0.095 0.090 0.093 510,000 46,800 0.0918 1.977 1.977 2.087 1.977 2.043 23,219 2.0156 -5.26%
1998-05-04 0 0.095 - - - - 0 0 - 2.087 - - - - 0 - 0.00%
1998-05-01 0 0.095 0.095 0.100 0.095 0.095 360,000 34,200 0.0950 2.087 2.087 2.197 2.087 2.087 16,390 2.0867 -5.00%
1998-04-30 0 0.100 - 0.100 - - 0 0 - 2.197 - 2.197 - - 0 - 0.00%
1998-04-29 0 0.100 0.096 - - - 0 0 - 2.197 2.109 - - - 0 - 0.00%
1998-04-28 0 0.100 - 0.100 - - 0 0 - 2.197 - 2.197 - - 0 - -6.54%
1998-04-27 0 0.107 - 0.107 - - 0 0 - 2.350 - 2.350 - - 0 - 0.00%
1998-04-24 0 0.107 - - - - 0 0 - 2.350 - - - - 0 - 0.00%
1998-04-23 0 0.107 - 0.107 0.107 0.107 50,000 5,350 0.1070 2.350 - 2.350 2.350 2.350 2,276 2.3503 0.00%
1998-04-22 0 0.107 0.107 - 0.107 0.110 490,000 52,730 0.1076 2.350 2.350 - 2.350 2.416 22,308 2.3637 -1.83%
1998-04-21 0 0.109 0.105 0.112 0.109 0.116 910,000 100,960 0.1109 2.394 2.306 2.460 2.394 2.548 41,429 2.4369 -2.68%
1998-04-20 0 0.112 0.106 0.114 0.112 0.118 300,000 34,400 0.1147 2.460 2.328 2.504 2.460 2.592 13,658 2.5187 -3.45%
1998-04-17 0 0.116 0.112 0.116 0.109 0.118 1,654,000 188,936 0.1142 2.548 2.460 2.548 2.394 2.592 75,301 2.5091 6.42%
1998-04-16 0 0.109 0.107 0.111 0.103 0.109 622,400 66,946 0.1076 2.394 2.350 2.438 2.262 2.394 28,336 2.3626 3.81%
1998-04-15 0 0.105 0.100 0.110 0.102 0.106 1,000,000 103,800 0.1038 2.306 2.197 2.416 2.240 2.328 45,527 2.2800 7.14%
1998-04-14 0 0.098 - - 0.098 0.098 500,000 49,000 0.0980 2.153 - - 2.153 2.153 22,763 2.1526 0.00%
1998-04-09 0 0.098 0.098 - 0.098 0.098 100,000 9,800 0.0980 2.153 2.153 - 2.153 2.153 4,553 2.1526 0.00%
1998-04-08 0 0.098 0.098 - 0.098 0.098 12,000 1,176 0.0980 2.153 2.153 - 2.153 2.153 546 2.1526 -1.01%
1998-04-07 0 0.099 0.081 0.100 - - 0 0 - 2.175 1.779 2.197 - - 0 - 0.00%
1998-04-03 0 0.099 0.099 0.110 0.099 0.105 230,000 23,374 0.1016 2.175 2.175 2.416 2.175 2.306 10,471 2.2322 -8.33%
1998-04-02 0 0.108 - 0.117 0.108 0.108 100,000 10,800 0.1080 2.372 - 2.570 2.372 2.372 4,553 2.3722 -6.09%
1998-04-01 0 0.115 0.108 0.115 - - 0 0 - 2.526 2.372 2.526 - - 0 - -0.86%
1998-03-31 0 0.116 0.110 0.117 - - 0 0 - 2.548 2.416 2.570 - - 0 - 0.00%
1998-03-30 0 0.116 0.104 0.120 0.116 0.116 100,000 11,600 0.1160 2.548 2.284 2.636 2.548 2.548 4,553 2.5479 -3.33%
1998-03-27 0 0.120 - 0.120 0.120 0.120 100,000 12,000 0.1200 2.636 - 2.636 2.636 2.636 4,553 2.6358 -2.44%
1998-03-26 0 0.123 0.120 0.125 0.123 0.125 200,000 24,800 0.1240 2.702 2.636 2.746 2.702 2.746 9,105 2.7237 0.00%
1998-03-25 0 0.123 0.111 0.126 0.120 0.123 750,000 90,300 0.1204 2.702 2.438 2.768 2.636 2.702 34,145 2.6446 -3.15%
1998-03-24 0 0.127 0.120 0.131 0.110 0.127 1,440,000 166,300 0.1155 2.790 2.636 2.877 2.416 2.790 65,559 2.5367 22.12%
1998-03-23 0 0.104 0.100 0.116 0.100 0.104 528,000 53,992 0.1023 2.284 2.197 2.548 2.197 2.284 24,038 2.2461 2.97%
1998-03-20 0 0.101 0.099 0.101 0.099 0.101 652,000 65,452 0.1004 2.218 2.175 2.218 2.175 2.218 29,684 2.2050 -5.61%
1998-03-19 0 0.107 0.107 - 0.103 0.103 200,000 20,600 0.1030 2.350 2.350 - 2.262 2.262 9,105 2.2624 8.08%
1998-03-18 0 0.099 0.096 0.104 0.097 0.101 900,000 89,100 0.0990 2.175 2.109 2.284 2.131 2.218 40,974 2.1745 -9.17%
1998-03-17 0 0.109 0.105 0.116 0.109 0.109 200,000 21,800 0.1090 2.394 2.306 2.548 2.394 2.394 9,105 2.3942 -6.03%
1998-03-16 0 0.116 0.112 0.122 0.116 0.116 200,000 23,200 0.1160 2.548 2.460 2.680 2.548 2.548 9,105 2.5479 -6.45%
1998-03-13 0 0.124 - 0.124 - - 30,000 3,840 0.1280 2.724 - 2.724 - - 1,366 2.8115 0.00%
1998-03-12 0 0.124 0.124 0.125 - - 0 0 - 2.724 2.724 2.746 - - 0 - 5.08%
1998-03-11 0 0.118 - 0.122 - - 0 0 - 2.592 - 2.680 - - 0 - 0.00%
1998-03-10 0 0.118 0.118 0.119 0.114 0.114 100,000 11,400 0.1140 2.592 2.592 2.614 2.504 2.504 4,553 2.5040 3.51%
1998-03-09 0 0.114 - 0.114 - - 1 0 - 2.504 - 2.504 - - 0 - -4.20%
1998-03-06 0 0.119 0.112 0.119 - - 50,000 5,950 0.1190 2.614 2.460 2.614 - - 2,276 2.6138 0.00%
1998-03-05 0 0.119 0.119 0.120 - - 0 0 - 2.614 2.614 2.636 - - 0 - 3.48%
1998-03-04 0 0.115 - - - - 0 0 - 2.526 - - - - 0 - 0.00%
1998-03-03 0 0.115 - 0.123 - - 0 0 - 2.526 - 2.702 - - 0 - 0.00%
1998-03-02 0 0.115 0.115 0.120 0.115 0.115 300,000 34,500 0.1150 2.526 2.526 2.636 2.526 2.526 13,658 2.5260 -3.36%
1998-02-27 0 0.119 0.119 0.123 0.119 0.125 1,320,000 161,340 0.1222 2.614 2.614 2.702 2.614 2.746 60,095 2.6847 -3.25%
1998-02-26 0 0.123 0.118 0.125 0.116 0.123 810,000 96,450 0.1191 2.702 2.592 2.746 2.548 2.702 36,877 2.6155 9.82%
1998-02-25 0 0.112 0.112 0.116 0.112 0.113 906,000 102,072 0.1127 2.460 2.460 2.548 2.460 2.482 41,247 2.4746 -0.88%
1998-02-24 0 0.113 0.113 0.115 0.112 0.115 1,052,000 118,474 0.1126 2.482 2.482 2.526 2.460 2.526 47,894 2.4737 0.89%
1998-02-23 0 0.112 0.108 0.115 0.112 0.119 628,000 72,008 0.1147 2.460 2.372 2.526 2.460 2.614 28,591 2.5186 0.00%
1998-02-20 0 0.112 0.112 0.115 0.105 0.112 2,670,000 292,400 0.1095 2.460 2.460 2.526 2.306 2.460 121,557 2.4055 9.80%
1998-02-19 0 0.102 0.101 0.113 0.102 0.111 644,000 68,848 0.1069 2.240 2.218 2.482 2.240 2.438 29,319 2.3482 -0.97%
1998-02-18 0 0.103 0.103 - 0.095 0.103 846,000 85,644 0.1012 2.262 2.262 - 2.087 2.262 38,516 2.2236 0.00%
1998-02-17 0 0.103 0.090 0.103 0.095 0.103 250,000 25,350 0.1014 2.262 1.977 2.262 2.087 2.262 11,382 2.2273 14.44%
1998-02-16 0 0.090 0.090 0.098 0.089 0.092 454,000 41,008 0.0903 1.977 1.977 2.153 1.955 2.021 20,669 1.9840 -10.00%
1998-02-13 0 0.100 0.098 0.105 0.094 0.108 1,708,000 169,204 0.0991 2.197 2.153 2.306 2.065 2.372 77,760 2.1760 -10.71%
1998-02-12 0 0.112 0.108 0.116 0.112 0.112 120,000 13,440 0.1120 2.460 2.372 2.548 2.460 2.460 5,463 2.4601 1.82%
1998-02-11 0 0.110 0.108 0.118 0.110 0.118 1,206,000 135,316 0.1122 2.416 2.372 2.592 2.416 2.592 54,905 2.4645 -7.56%
1998-02-10 0 0.119 0.111 0.119 0.119 0.130 950,000 117,750 0.1239 2.614 2.438 2.614 2.614 2.855 43,251 2.7225 -7.03%
1998-02-09 0 0.128 0.128 0.130 0.120 0.134 2,202,000 277,954 0.1262 2.812 2.812 2.855 2.636 2.943 100,250 2.7726 11.30%
1998-02-06 0 0.115 0.114 0.123 0.110 0.133 7,898,000 977,814 0.1238 2.526 2.504 2.702 2.416 2.921 359,571 2.7194 -10.85%
1998-02-05 0 0.129 0.122 0.130 0.100 0.130 3,912,000 461,760 0.1180 2.833 2.680 2.855 2.197 2.855 178,101 2.5927 15.18%
1998-02-04 0 0.112 - 0.112 0.101 0.115 2,050,000 218,450 0.1066 2.460 - 2.460 2.218 2.526 93,330 2.3406 15.46%
1998-02-03 0 0.097 0.092 0.102 0.097 0.100 780,000 76,540 0.0981 2.131 2.021 2.240 2.131 2.197 35,511 2.1554 7.78%
1998-02-02 0 0.090 0.090 0.092 0.085 0.088 900,000 77,400 0.0860 1.977 1.977 2.021 1.867 1.933 40,974 1.8890 12.50%
1998-01-27 0 0.080 0.076 0.082 0.080 0.080 100,000 8,000 0.0800 1.757 1.669 1.801 1.757 1.757 4,553 1.7572 11.11%
1998-01-26 0 0.072 0.072 0.075 0.068 0.072 320,000 22,810 0.0713 1.581 1.581 1.647 1.494 1.581 14,569 1.5657 14.29%
1998-01-23 0 0.063 - 0.063 0.071 0.075 500,000 36,700 0.0734 1.384 - 1.384 1.560 1.647 22,763 1.6122 -25.00%
1998-01-22 0 0.084 - 0.084 - - 0 0 - 1.845 - 1.845 - - 0 - 0.00%
1998-01-21 0 0.084 - 0.084 0.084 0.088 350,000 30,200 0.0863 1.845 - 1.845 1.845 1.933 15,934 1.8953 -4.55%
1998-01-20 0 0.088 - 0.091 0.080 0.088 850,000 74,410 0.0875 1.933 - 1.999 1.757 1.933 38,698 1.9228 4.76%
1998-01-19 0 0.084 0.084 0.088 0.072 0.087 4,850,000 400,440 0.0826 1.845 1.845 1.933 1.581 1.911 220,805 1.8135 16.67%
1998-01-16 0 0.072 0.070 0.079 0.068 0.082 1,332,000 99,700 0.0748 1.581 1.538 1.735 1.494 1.801 60,642 1.6441 -27.27%
1998-01-15 0 0.099 - 0.099 0.107 0.112 190,000 20,580 0.1083 2.175 - 2.175 2.350 2.460 8,650 2.3792 -14.66%
1998-01-14 0 0.116 0.116 0.136 0.115 0.146 650,000 83,590 0.1286 2.548 2.548 2.987 2.526 3.207 29,592 2.8247 -22.67%
1998-01-13 0 0.150 - 0.150 - - 0 0 - 3.295 - 3.295 - - 0 - -11.24%
1998-01-12 0 0.169 - - - - 0 0 - 3.712 - - - - 0 - 0.00%
1998-01-09 0 0.169 - - - - 0 0 - 3.712 - - - - 0 - 0.00%
1998-01-08 0 0.169 - 0.169 - - 0 0 - 3.712 - 3.712 - - 0 - 0.00%
1998-01-07 0 0.169 - - - - 0 0 - 3.712 - - - - 0 - 0.00%
1998-01-06 0 0.169 - - - - 0 0 - 3.712 - - - - 0 - 0.00%
1998-01-05 0 0.169 - 0.169 - - 0 0 - 3.712 - 3.712 - - 0 - -2.31%
1998-01-02 0 0.173 - 0.177 - - 0 0 - 3.800 - 3.888 - - 0 - 0.00%
1997-12-31 0 0.173 0.170 0.173 - - 0 0 - 3.800 3.734 3.800 - - 0 - 0.00%
1997-12-30 0 0.173 - 0.173 - - 400,000 68,000 0.1700 3.800 - 3.800 - - 18,211 3.7341 0.00%
1997-12-29 0 0.173 - 0.177 0.173 0.173 100,000 17,300 0.1730 3.800 - 3.888 3.800 3.800 4,553 3.8000 2.37%
1997-12-24 0 0.169 0.161 0.169 0.167 0.170 412,000 68,840 0.1671 3.712 3.536 3.712 3.668 3.734 18,757 3.6701 3.68%
1997-12-23 0 0.163 0.163 - 0.156 0.157 176,000 27,556 0.1566 3.580 3.580 - 3.427 3.449 8,013 3.4390 3.16%
1997-12-22 0 0.158 0.158 - 0.158 0.158 450,000 71,100 0.1580 3.470 3.470 - 3.470 3.470 20,487 3.4705 -2.47%
1997-12-19 0 0.162 0.162 - 0.159 0.163 1,364,000 219,184 0.1607 3.558 3.558 - 3.492 3.580 62,099 3.5296 -1.82%
1997-12-18 0 0.165 0.165 0.170 0.165 0.165 300,000 49,500 0.1650 3.624 3.624 3.734 3.624 3.624 13,658 3.6242 -1.79%
1997-12-17 0 0.168 - 0.168 0.168 0.168 1,000,000 168,000 0.1680 3.690 - 3.690 3.690 3.690 45,527 3.6901 -7.69%
1997-12-16 0 0.182 - 0.182 - - 0 0 - 3.998 - 3.998 - - 0 - 0.00%
1997-12-15 0 0.182 - 0.182 0.182 0.182 16,000 2,912 0.1820 3.998 - 3.998 3.998 3.998 728 3.9976 0.00%
1997-12-12 0 0.182 - - - - 0 0 - 3.998 - - - - 0 - 0.00%
1997-12-11 0 0.182 - - - - 0 0 - 3.998 - - - - 0 - 0.00%
1997-12-10 0 0.182 - 0.182 - - 0 0 - 3.998 - 3.998 - - 0 - -3.70%
1997-12-09 0 0.189 - 0.189 0.190 0.193 570,000 108,660 0.1906 4.151 - 4.151 4.173 4.239 25,950 4.1872 1.07%
1997-12-08 0 0.187 0.187 0.189 0.186 0.187 400,000 74,500 0.1863 4.107 4.107 4.151 4.085 4.107 18,211 4.0910 2.75%
1997-12-05 0 0.182 0.182 0.190 0.182 0.182 30,000 5,460 0.1820 3.998 3.998 4.173 3.998 3.998 1,366 3.9976 -2.15%
1997-12-04 0 0.186 0.186 0.193 0.186 0.196 1,390,000 263,560 0.1896 4.085 4.085 4.239 4.085 4.305 63,282 4.1648 -1.06%
1997-12-03 0 0.188 0.185 0.190 0.176 0.188 1,680,000 307,810 0.1832 4.129 4.064 4.173 3.866 4.129 76,485 4.0244 7.43%
1997-12-02 0 0.175 0.175 0.178 0.160 0.175 3,086,000 527,074 0.1708 3.844 3.844 3.910 3.514 3.844 140,496 3.7515 8.02%
1997-12-01 0 0.162 0.162 0.164 0.159 0.164 1,214,000 195,016 0.1606 3.558 3.558 3.602 3.492 3.602 55,270 3.5284 1.89%
1997-11-28 0 0.159 0.159 0.164 0.157 0.157 300,000 47,100 0.1570 3.492 3.492 3.602 3.449 3.449 13,658 3.4485 -0.63%
1997-11-27 0 0.160 0.160 - 0.160 0.160 300,000 48,000 0.1600 3.514 3.514 - 3.514 3.514 13,658 3.5144 0.00%
1997-11-26 0 0.160 0.160 0.170 0.160 0.163 850,000 137,800 0.1621 3.514 3.514 3.734 3.514 3.580 38,698 3.5609 -3.61%
1997-11-25 0 0.166 - - - - 0 0 - 3.646 - - - - 0 - 0.00%
1997-11-24 0 0.166 - 0.170 0.166 0.170 690,000 116,100 0.1683 3.646 - 3.734 3.646 3.734 31,414 3.6959 -2.35%
1997-11-21 0 0.170 0.166 - 0.170 0.170 100,000 17,000 0.1700 3.734 3.646 - 3.734 3.734 4,553 3.7341 0.00%
1997-11-20 0 0.170 - - 0.170 0.170 100,000 17,000 0.1700 3.734 - - 3.734 3.734 4,553 3.7341 0.00%
1997-11-19 0 0.170 0.170 0.180 0.170 0.170 10,000 1,700 0.1700 3.734 3.734 3.954 3.734 3.734 455 3.7341 -5.56%
1997-11-18 0 0.180 - - 0.180 0.180 30,000 5,400 0.1800 3.954 - - 3.954 3.954 1,366 3.9537 -2.17%
1997-11-17 0 0.184 - 0.184 0.180 0.184 650,000 117,040 0.1801 4.042 - 4.042 3.954 4.042 29,592 3.9551 2.22%
1997-11-14 0 0.180 - 0.180 0.180 0.180 40,000 7,200 0.1800 3.954 - 3.954 3.954 3.954 1,821 3.9537 2.27%
1997-11-13 0 0.176 - 0.180 0.176 0.176 100,000 17,600 0.1760 3.866 - 3.954 3.866 3.866 4,553 3.8658 -4.35%
1997-11-12 0 0.184 - 0.184 0.190 0.190 40,000 7,600 0.1900 4.042 - 4.042 4.173 4.173 1,821 4.1734 -3.16%
1997-11-11 0 0.190 - 0.190 0.176 0.190 470,000 87,640 0.1865 4.173 - 4.173 3.866 4.173 21,398 4.0958 -1.04%
1997-11-10 0 0.192 - 0.195 0.188 0.200 930,000 180,650 0.1942 4.217 - 4.283 4.129 4.393 42,340 4.2667 -4.00%
1997-11-07 0 0.200 - 0.200 - - 0 0 - 4.393 - 4.393 - - 0 - -4.76%
1997-11-06 0 0.210 - 0.210 0.210 0.220 500,000 105,200 0.2104 4.613 - 4.613 4.613 4.832 22,763 4.6214 -4.55%
1997-11-05 0 0.220 - 0.220 - - 0 0 - 4.832 - 4.832 - - 0 - -1.79%
1997-11-04 0 0.224 - 0.224 0.224 0.232 400,000 91,600 0.2290 4.920 - 4.920 4.920 5.096 18,211 5.0300 -2.61%
1997-11-03 0 0.230 0.227 0.230 0.208 0.230 2,454,000 528,962 0.2156 5.052 4.986 5.052 4.569 5.052 111,723 4.7346 12.75%
1997-10-31 0 0.204 - - 0.202 0.204 230,000 46,720 0.2031 4.481 - - 4.437 4.481 10,471 4.4618 0.99%
1997-10-30 0 0.202 0.193 0.202 0.193 0.202 1,020,000 200,840 0.1969 4.437 4.239 4.437 4.239 4.437 46,437 4.3250 2.54%
1997-10-29 0 0.197 0.193 0.199 0.184 0.204 1,920,000 373,890 0.1947 4.327 4.239 4.371 4.042 4.481 87,412 4.2773 -1.50%
1997-10-28 0 0.200 - 0.200 0.200 0.200 60,000 12,000 0.2000 4.393 - 4.393 4.393 4.393 2,732 4.3930 -15.25%
1997-10-27 0 0.236 - 0.240 0.236 0.236 50,000 11,800 0.2360 5.184 - 5.272 5.184 5.184 2,276 5.1838 -5.22%
1997-10-24 0 0.249 - 0.249 0.249 0.249 1,800,000 448,200 0.2490 5.469 - 5.469 5.469 5.469 81,948 5.4693 0.00%
1997-10-23 0 0.249 - 0.249 0.260 0.260 12,000 3,120 0.2600 5.469 - 5.469 5.711 5.711 546 5.7109 -0.40%
1997-10-22 0 0.250 - 0.250 0.250 0.280 1,750,000 452,300 0.2585 5.491 - 5.491 5.491 6.150 79,672 5.6770 -10.71%
1997-10-21 0 0.280 0.270 - 0.280 0.280 20,000 5,600 0.2800 6.150 5.931 - 6.150 6.150 911 6.1502 -3.45%
1997-10-20 0 0.290 0.290 0.300 0.290 0.305 870,000 260,800 0.2998 6.370 6.370 6.590 6.370 6.699 39,608 6.5845 -12.12%
1997-10-17 0 0.330 0.305 0.330 0.300 0.330 1,134,000 342,620 0.3021 7.248 6.699 7.248 6.590 7.248 51,627 6.6364 6.45%
1997-10-16 0 0.310 0.290 - 0.270 0.310 2,230,000 661,100 0.2965 6.809 6.370 - 5.931 6.809 101,525 6.5117 6.90%
1997-10-15 0 0.290 0.270 0.290 0.280 0.310 784,000 226,840 0.2893 6.370 5.931 6.370 6.150 6.809 35,693 6.3553 -6.45%
1997-10-14 0 0.310 0.310 0.320 0.300 0.330 1,540,000 476,800 0.3096 6.809 6.809 7.029 6.590 7.248 70,111 6.8006 0.00%
1997-10-13 0 0.310 - 0.350 0.310 0.380 650,000 221,000 0.3400 6.809 - 7.688 6.809 8.347 29,592 7.4681 -18.42%
1997-10-09 0 0.380 0.380 0.400 0.360 0.410 836,000 315,180 0.3770 8.347 8.347 8.786 7.907 9.006 38,060 8.2810 -7.32%
1997-10-08 0 0.410 0.410 0.430 0.400 0.415 1,080,000 443,100 0.4103 9.006 9.006 9.445 8.786 9.115 49,169 9.0118 -2.38%
1997-10-07 0 0.420 0.415 0.430 0.420 0.425 1,140,000 479,300 0.4204 9.225 9.115 9.445 9.225 9.335 51,901 9.2350 -4.55%
1997-10-06 0 0.440 0.430 0.440 0.430 0.460 1,640,000 724,000 0.4415 9.665 9.445 9.665 9.445 10.10 74,664 9.6968 -2.22%
1997-10-03 0 0.450 0.450 0.455 0.450 0.460 606,000 273,500 0.4513 9.884 9.884 9.994 9.884 10.10 27,589 9.9133 -1.10%
1997-09-30 0 0.455 0.455 0.460 0.450 0.455 278,000 126,300 0.4543 9.994 9.994 10.10 9.884 9.994 12,656 9.9791 1.11%
1997-09-29 0 0.450 0.450 0.475 0.445 0.485 2,300,000 1,076,000 0.4678 9.884 9.884 10.43 9.774 10.65 104,712 10.276 0.00%
1997-09-26 0 0.450 0.450 0.465 0.450 0.475 7,390,000 3,377,480 0.4570 9.884 9.884 10.21 9.884 10.43 336,444 10.039 -2.17%
1997-09-25 0 0.460 0.450 0.465 0.440 0.460 1,220,000 549,800 0.4507 10.10 9.884 10.21 9.665 10.10 55,543 9.8987 12.20%
1997-09-24 0 0.410 0.405 0.420 0.400 0.470 5,566,000 2,476,480 0.4449 9.006 8.896 9.225 8.786 10.32 253,403 9.7729 -10.87%
1997-09-23 0 0.460 0.460 0.470 0.460 0.480 3,910,000 1,849,600 0.4730 10.10 10.10 10.32 10.10 10.54 178,010 10.390 -4.17%
1997-09-22 0 0.480 0.480 0.485 0.480 0.500 6,144,000 2,989,200 0.4865 10.54 10.54 10.65 10.54 10.98 279,717 10.687 -7.69%
1997-09-19 0 0.520 0.520 0.530 0.510 0.530 7,318,000 3,792,760 0.5183 11.42 11.42 11.64 11.20 11.64 333,166 11.384 1.96%
1997-09-18 0 0.510 0.500 0.510 0.500 0.550 8,144,000 4,223,320 0.5186 11.20 10.98 11.20 10.98 12.08 370,771 11.391 -3.77%
1997-09-16 0 0.530 0.530 0.540 0.475 0.560 24,516,000 12,739,310 0.5196 11.64 11.64 11.86 10.43 12.30 1,116,137 11.414 10.42%
1997-09-15 0 0.480 0.480 0.485 0.480 0.500 3,554,000 1,728,610 0.4864 10.54 10.54 10.65 10.54 10.98 161,803 10.683 1.05%
1997-09-12 0 0.475 0.470 0.475 0.470 0.500 5,894,000 2,803,230 0.4756 10.43 10.32 10.43 10.32 10.98 268,335 10.447 3.26%
1997-09-11 0 0.460 0.460 0.465 0.455 0.480 4,464,000 2,077,260 0.4653 10.10 10.10 10.21 9.994 10.54 203,232 10.221 -2.13%
1997-09-10 0 0.470 0.470 0.480 0.460 0.530 11,540,000 5,620,620 0.4871 10.32 10.32 10.54 10.10 11.64 525,380 10.698 -3.09%
1997-09-09 0 0.485 0.480 0.485 0.435 0.485 6,864,000 3,165,180 0.4611 10.65 10.54 10.65 9.555 10.65 312,497 10.129 12.79%
1997-09-08 0 0.430 0.420 0.430 0.420 0.450 3,670,000 1,557,550 0.4244 9.445 9.225 9.445 9.225 9.884 167,084 9.3220 -2.27%
1997-09-05 0 0.440 0.435 0.440 0.420 0.460 3,071,602 1,366,841 0.4450 9.665 9.555 9.665 9.225 10.10 139,840 9.7743 0.00%
1997-09-04 0 0.440 0.430 0.450 0.410 0.470 3,848,000 1,662,380 0.4320 9.665 9.445 9.884 9.006 10.32 175,187 9.4891 -6.38%
1997-09-03 0 0.470 0.470 0.475 0.440 0.530 11,764,000 5,699,180 0.4845 10.32 10.32 10.43 9.665 11.64 535,578 10.641 6.82%
1997-09-02 0 0.440 0.425 0.445 0.370 0.460 9,826,000 3,949,720 0.4020 9.665 9.335 9.774 8.127 10.10 447,347 8.8292 -4.35%
1997-09-01 0 0.460 0.440 0.480 0.460 0.620 20,108,000 10,869,110 0.5405 10.10 9.665 10.54 10.10 13.62 915,455 11.873 -22.03%
1997-08-29 0 0.590 0.590 0.600 0.470 0.630 51,624,000 29,655,590 0.5745 12.96 12.96 13.18 10.32 13.84 2,350,280 12.618 13.46%
1997-08-28 0 0.520 0.510 0.520 0.470 0.560 60,544,662 30,668,821 0.5065 11.42 11.20 11.42 10.32 12.30 2,756,410 11.126 11.83%
1997-08-27 0 0.465 0.465 0.470 0.420 0.470 34,364,000 15,393,820 0.4480 10.21 10.21 10.32 9.225 10.32 1,564,486 9.8395 9.41%
1997-08-26 0 0.425 0.425 0.430 0.400 0.440 12,356,000 5,224,730 0.4228 9.335 9.335 9.445 8.786 9.665 562,530 9.2879 2.41%
1997-08-25 0 0.415 0.410 0.415 0.390 0.415 5,682,000 2,259,470 0.3977 9.115 9.006 9.115 8.566 9.115 258,684 8.7345 5.06%
1997-08-22 0 0.395 0.395 0.400 0.370 0.410 3,610,000 1,424,050 0.3945 8.676 8.676 8.786 8.127 9.006 164,352 8.6646 1.28%
1997-08-21 0 0.390 0.390 0.395 0.390 0.425 4,918,000 1,981,470 0.4029 8.566 8.566 8.676 8.566 9.335 223,901 8.8498 -1.27%
1997-08-20 0 0.395 0.395 0.405 0.395 0.410 6,380,000 2,575,100 0.4036 8.676 8.676 8.896 8.676 9.006 290,462 8.8655 0.00%
1997-08-19 0 0.395 0.395 0.400 0.380 0.420 11,584,000 4,638,810 0.4004 8.676 8.676 8.786 8.347 9.225 527,383 8.7959 -5.95%
1997-08-15 0 0.420 0.420 0.425 0.395 0.455 24,050,000 10,249,820 0.4262 9.225 9.225 9.335 8.676 9.994 1,094,922 9.3612 6.33%
1997-08-14 0 0.395 0.390 0.400 0.390 0.415 3,408,000 1,378,240 0.4044 8.676 8.566 8.786 8.566 9.115 155,156 8.8830 -3.66%
1997-08-13 0 0.410 0.405 0.410 0.400 0.420 6,628,000 2,709,540 0.4088 9.006 8.896 9.006 8.786 9.225 301,752 8.9794 1.23%
1997-08-12 0 0.405 0.410 0.415 0.385 0.425 8,274,000 3,373,700 0.4077 8.896 9.006 9.115 8.457 9.335 376,689 8.9562 6.58%
1997-08-11 0 0.380 0.380 0.385 0.375 0.395 3,800,000 1,459,500 0.3841 8.347 8.347 8.457 8.237 8.676 173,002 8.4363 -5.00%
1997-08-08 0 0.400 0.400 0.405 0.395 0.415 8,106,000 3,288,010 0.4056 8.786 8.786 8.896 8.676 9.115 369,041 8.9096 -2.44%
1997-08-07 0 0.410 0.400 0.410 0.410 0.440 14,302,000 6,096,700 0.4263 9.006 8.786 9.006 9.006 9.665 651,126 9.3633 -4.65%
1997-08-06 0 0.430 0.425 0.430 0.390 0.435 39,484,000 16,354,720 0.4142 9.445 9.335 9.445 8.566 9.555 1,797,584 9.0982 11.69%
1997-08-05 0 0.385 0.385 0.390 0.350 0.390 9,726,000 3,641,940 0.3745 8.457 8.457 8.566 7.688 8.566 442,794 8.2249 10.00%
1997-08-04 0 0.350 0.350 0.355 0.345 0.360 2,096,000 736,350 0.3513 7.688 7.688 7.798 7.578 7.907 95,424 7.7166 -1.41%
1997-08-01 0 0.355 0.350 0.355 0.355 0.360 1,684,000 599,340 0.3559 7.798 7.688 7.798 7.798 7.907 76,667 7.8174 -1.39%
1997-07-31 0 0.360 0.360 0.365 0.355 0.380 3,140,000 1,141,530 0.3635 7.907 7.907 8.017 7.798 8.347 142,954 7.9853 -1.37%
1997-07-30 0 0.365 0.365 0.370 0.365 0.380 3,330,000 1,238,480 0.3719 8.017 8.017 8.127 8.017 8.347 151,605 8.1691 -2.67%
1997-07-29 0 0.375 0.375 0.380 0.370 0.385 6,496,000 2,439,950 0.3756 8.237 8.237 8.347 8.127 8.457 295,743 8.2502 2.74%
1997-07-28 0 0.365 0.365 0.370 0.365 0.375 4,074,000 1,498,430 0.3678 8.017 8.017 8.127 8.017 8.237 185,477 8.0788 0.00%
1997-07-25 0 0.365 0.365 0.370 0.360 0.375 5,014,000 1,840,690 0.3671 8.017 8.017 8.127 7.907 8.237 228,272 8.0636 0.00%
1997-07-24 0 0.365 0.355 0.365 0.350 0.365 2,250,000 807,900 0.3591 8.017 7.798 8.017 7.688 8.017 102,435 7.8869 4.29%
1997-07-23 0 0.350 0.350 0.360 0.345 0.370 5,514,000 1,949,680 0.3536 7.688 7.688 7.907 7.578 8.127 251,035 7.7666 -2.78%
1997-07-22 0 0.360 0.360 0.365 0.355 0.370 5,050,000 1,830,000 0.3624 7.907 7.907 8.017 7.798 8.127 229,911 7.9596 -4.00%
1997-07-21 0 0.375 0.375 0.380 0.360 0.400 8,632,000 3,229,250 0.3741 8.237 8.237 8.347 7.907 8.786 392,988 8.2172 4.17%
1997-07-18 0 0.360 0.350 0.360 0.325 0.365 15,308,000 5,432,070 0.3549 7.907 7.688 7.907 7.139 8.017 696,926 7.7943 7.46%
1997-07-17 0 0.335 0.335 0.340 0.330 0.340 5,690,000 1,918,590 0.3372 7.358 7.358 7.468 7.248 7.468 259,048 7.4063 3.08%
1997-07-16 0 0.325 0.325 0.330 0.320 0.350 2,010,000 653,300 0.3250 7.139 7.139 7.248 7.029 7.688 91,509 7.1392 -4.41%
1997-07-15 0 0.340 0.335 0.340 0.325 0.345 2,416,000 819,030 0.3390 7.468 7.358 7.468 7.139 7.578 109,993 7.4462 1.49%
1997-07-14 0 0.335 0.330 0.335 0.330 0.335 2,160,000 719,200 0.3330 7.358 7.248 7.358 7.248 7.358 98,338 7.3135 4.69%
1997-07-11 0 0.320 0.320 0.325 0.320 0.330 1,012,000 330,210 0.3263 7.029 7.029 7.139 7.029 7.248 46,073 7.1671 -5.88%
1997-07-10 0 0.340 0.320 0.340 0.315 0.340 1,080,000 345,000 0.3194 7.468 7.029 7.468 6.919 7.468 49,169 7.0166 6.25%
1997-07-09 0 0.320 0.320 0.325 0.320 0.350 10,450,000 3,485,200 0.3335 7.029 7.029 7.139 7.029 7.688 475,756 7.3256 1.59%
1997-07-08 0 0.315 0.315 0.320 0.310 0.320 830,000 261,550 0.3151 6.919 6.919 7.029 6.809 7.029 37,787 6.9216 0.00%
1997-07-07 0 0.315 0.315 0.320 0.300 0.320 1,588,000 491,400 0.3094 6.919 6.919 7.029 6.590 7.029 72,297 6.7970 1.61%
1997-07-04 0 0.310 0.310 0.325 0.310 0.330 1,850,000 589,980 0.3189 6.809 6.809 7.139 6.809 7.248 84,225 7.0048 -6.06%
1997-07-03 0 0.330 0.320 0.330 0.330 0.345 3,250,000 1,081,250 0.3327 7.248 7.029 7.248 7.248 7.578 147,962 7.3076 6.45%
1997-06-27 0 0.310 0.310 0.315 0.310 0.315 1,760,000 549,600 0.3123 6.809 6.809 6.919 6.809 6.919 80,127 6.8591 -1.59%
1997-06-26 0 0.315 0.310 0.315 0.305 0.315 1,340,000 415,850 0.3103 6.919 6.809 6.919 6.699 6.919 61,006 6.8165 0.00%
1997-06-25 0 0.315 0.320 0.330 0.315 0.345 1,870,000 612,400 0.3275 6.919 7.029 7.248 6.919 7.578 85,135 7.1933 -4.55%
1997-06-24 0 0.330 0.330 0.335 0.300 0.330 3,628,000 1,159,440 0.3196 7.248 7.248 7.358 6.590 7.248 165,172 7.0196 10.00%
1997-06-23 0 0.300 0.290 0.300 0.300 0.320 990,000 304,400 0.3075 6.590 6.370 6.590 6.590 7.029 45,072 6.7537 -3.23%
1997-06-20 0 0.310 0.305 0.310 0.295 0.320 2,648,000 809,710 0.3058 6.809 6.699 6.809 6.480 7.029 120,555 6.7165 3.33%
1997-06-19 0 0.300 0.285 0.300 0.285 0.300 1,152,000 335,350 0.2911 6.590 6.260 6.590 6.260 6.590 52,447 6.3941 0.00%
1997-06-18 0 0.300 0.300 0.305 0.300 0.300 1,050,000 315,000 0.3000 6.590 6.590 6.699 6.590 6.590 47,803 6.5895 -3.23%
1997-06-17 0 0.310 0.310 0.330 0.300 0.300 550,000 165,000 0.3000 6.809 6.809 7.248 6.590 6.590 25,040 6.5895 0.00%
1997-06-16 0 0.310 0.310 0.315 0.305 0.320 858,000 269,920 0.3146 6.809 6.809 6.919 6.699 7.029 39,062 6.9100 -1.59%
1997-06-13 0 0.315 0.315 0.320 0.275 0.320 5,080,000 1,510,720 0.2974 6.919 6.919 7.029 6.040 7.029 231,277 6.5321 6.78%
1997-06-12 0 0.295 0.290 0.295 0.280 0.325 2,012,000 604,440 0.3004 6.480 6.370 6.480 6.150 7.139 91,600 6.5987 -10.61%
1997-06-11 0 0.330 0.320 0.330 0.320 0.340 1,640,000 545,200 0.3324 7.248 7.029 7.248 7.029 7.468 74,664 7.3020 -1.49%
1997-06-10 0 0.335 0.330 0.340 0.330 0.345 1,180,000 394,820 0.3346 7.358 7.248 7.468 7.248 7.578 53,722 7.3494 -2.90%
1997-06-06 0 0.345 0.340 0.345 0.330 0.355 2,838,000 977,700 0.3445 7.578 7.468 7.578 7.248 7.798 129,205 7.5670 -1.43%
1997-06-05 0 0.350 0.345 0.350 0.350 0.370 7,016,000 2,530,310 0.3606 7.688 7.578 7.688 7.688 8.127 319,417 7.9217 -1.41%
1997-06-04 0 0.355 0.350 0.355 0.335 0.360 8,540,000 2,958,550 0.3464 7.798 7.688 7.798 7.358 7.907 388,800 7.6094 5.97%
1997-06-03 0 0.335 0.330 0.340 0.335 0.350 3,050,000 1,038,750 0.3406 7.358 7.248 7.468 7.358 7.688 138,857 7.4807 -6.94%
1997-06-02 0 0.360 0.355 0.360 0.350 0.375 3,990,000 1,438,310 0.3605 7.907 7.798 7.907 7.688 8.237 181,652 7.9179 -4.00%
1997-05-30 0 0.375 0.370 0.375 0.365 0.385 7,752,000 2,916,440 0.3762 8.237 8.127 8.237 8.017 8.457 352,924 8.2636 0.00%
1997-05-29 0 0.375 0.370 0.375 0.370 0.395 11,592,000 4,404,540 0.3800 8.237 8.127 8.237 8.127 8.676 527,748 8.3459 -3.85%
1997-05-28 0 0.390 0.385 0.390 0.375 0.425 113,346,000 40,768,580 0.3597 8.566 8.457 8.566 8.237 9.335 5,160,290 7.9004 4.00%
1997-05-27 1 0.375 0.375 0.380 0.375 0.380 680,000 255,500 0.3757 8.237 8.237 8.347 8.237 8.347 30,958 8.2530 -1.32%
1997-05-26 0 0.380 0.380 0.390 0.380 0.390 1,750,000 669,150 0.3824 8.347 8.347 8.566 8.347 8.566 79,672 8.3988 -2.56%
1997-05-23 0 0.390 0.390 0.395 0.370 0.400 4,118,000 1,616,750 0.3926 8.566 8.566 8.676 8.127 8.786 187,480 8.6236 2.63%
1997-05-22 0 0.380 0.365 0.380 0.365 0.380 1,430,000 532,850 0.3726 8.347 8.017 8.347 8.017 8.347 65,103 8.1847 0.00%
1997-05-21 0 0.380 0.380 0.385 0.370 0.380 790,000 299,600 0.3792 8.347 8.347 8.457 8.127 8.347 35,966 8.3300 -5.00%
1997-05-20 0 0.400 0.390 0.400 0.365 0.400 1,802,000 704,130 0.3907 8.786 8.566 8.786 8.017 8.786 82,039 8.5828 1.27%
1997-05-19 0 0.395 0.390 0.395 0.385 0.410 2,660,000 1,055,450 0.3968 8.676 8.566 8.676 8.457 9.006 121,102 8.7154 0.00%
1997-05-16 0 0.395 0.390 0.400 0.390 0.395 630,000 247,650 0.3931 8.676 8.566 8.786 8.566 8.676 28,682 8.6344 -1.25%
1997-05-15 0 0.400 0.395 0.400 0.385 0.440 5,984,000 2,484,980 0.4153 8.786 8.676 8.786 8.457 9.665 272,433 9.1214 -5.88%
1997-05-14 0 0.425 0.420 0.425 0.410 0.450 12,350,000 5,303,750 0.4295 9.335 9.225 9.335 9.006 9.884 562,257 9.4330 3.66%
1997-05-13 0 0.410 0.410 0.415 0.400 0.440 5,876,000 2,457,560 0.4182 9.006 9.006 9.115 8.786 9.665 267,516 9.1866 -2.38%
1997-05-12 0 0.420 0.420 0.425 0.400 0.445 14,336,000 6,066,840 0.4232 9.225 9.225 9.335 8.786 9.774 652,673 9.2954 6.33%
1997-05-09 0 0.395 0.395 0.400 0.395 0.420 7,862,000 3,209,720 0.4083 8.676 8.676 8.786 8.676 9.225 357,932 8.9674 -2.47%
1997-05-08 0 0.405 0.400 0.405 0.390 0.430 14,570,000 5,959,600 0.4090 8.896 8.786 8.896 8.566 9.445 663,327 8.9844 1.25%
1997-05-07 0 0.400 0.405 0.410 0.340 0.430 10,868,000 4,124,700 0.3795 8.786 8.896 9.006 7.468 9.445 494,786 8.3363 14.29%
1997-05-06 0 0.350 0.350 0.355 0.340 0.365 2,772,000 962,930 0.3474 7.688 7.688 7.798 7.468 8.017 126,201 7.6302 0.00%
1997-05-05 0 0.350 0.350 0.355 0.350 0.365 3,670,000 1,305,200 0.3556 7.688 7.688 7.798 7.688 8.017 167,084 7.8117 2.94%
1997-05-02 0 0.340 0.340 0.345 0.330 0.345 2,260,000 762,480 0.3374 7.468 7.468 7.578 7.248 7.578 102,891 7.4106 1.49%
1997-05-01 0 0.335 0.325 0.335 0.330 0.350 3,940,000 1,339,550 0.3400 7.358 7.139 7.358 7.248 7.688 179,376 7.4678 -4.29%
1997-04-30 0 0.350 0.350 0.355 0.320 0.370 6,440,000 2,256,350 0.3504 7.688 7.688 7.798 7.029 8.127 293,193 7.6958 9.38%
1997-04-29 0 0.320 0.315 0.320 0.320 0.330 1,658,000 536,350 0.3235 7.029 6.919 7.029 7.029 7.248 75,484 7.1055 -3.03%
1997-04-28 0 0.330 0.320 0.330 0.325 0.340 2,870,000 942,370 0.3284 7.248 7.029 7.248 7.139 7.468 130,662 7.2123 -1.49%
1997-04-25 0 0.335 0.330 0.340 0.330 0.345 5,280,000 1,778,800 0.3369 7.358 7.248 7.468 7.248 7.578 240,382 7.3999 1.52%
1997-04-24 0 0.330 0.330 0.335 0.310 0.340 11,184,000 3,671,610 0.3283 7.248 7.248 7.358 6.809 7.468 509,173 7.2109 8.20%
1997-04-23 0 0.305 0.300 0.305 0.305 0.315 2,800,000 865,600 0.3091 6.699 6.590 6.699 6.699 6.919 127,475 6.7903 -3.17%
1997-04-22 0 0.315 0.310 0.315 0.310 0.325 2,848,000 898,220 0.3154 6.919 6.809 6.919 6.809 7.139 129,661 6.9275 0.00%
1997-04-21 0 0.315 0.315 0.320 0.305 0.335 14,648,000 4,661,300 0.3182 6.919 6.919 7.029 6.699 7.358 666,878 6.9897 5.00%
1997-04-18 0 0.300 0.290 0.300 0.275 0.320 8,526,000 2,588,330 0.3036 6.590 6.370 6.590 6.040 7.029 388,162 6.6682 9.09%
1997-04-17 0 0.275 0.275 0.280 0.270 0.275 302,000 82,490 0.2731 6.040 6.040 6.150 5.931 6.040 13,749 5.9997 0.00%
1997-04-16 0 0.275 0.270 0.280 0.275 0.280 300,000 82,980 0.2766 6.040 5.931 6.150 6.040 6.150 13,658 6.0755 -1.79%
1997-04-15 0 0.280 0.275 0.280 0.275 0.290 1,270,000 355,600 0.2800 6.150 6.040 6.150 6.040 6.370 57,819 6.1502 0.00%
1997-04-14 0 0.280 0.280 0.285 0.280 0.285 2,710,000 761,550 0.2810 6.150 6.150 6.260 6.150 6.260 123,378 6.1725 3.70%
1997-04-11 0 0.270 0.270 0.280 0.270 0.285 1,950,000 538,460 0.2761 5.931 5.931 6.150 5.931 6.260 88,777 6.0653 -3.57%
1997-04-10 0 0.280 0.275 0.280 0.275 0.290 1,962,000 555,780 0.2833 6.150 6.040 6.150 6.040 6.370 89,324 6.2221 -1.75%
1997-04-09 0 0.285 0.285 0.300 0.280 0.320 5,258,000 1,556,470 0.2960 6.260 6.260 6.590 6.150 7.029 239,380 6.5021 -9.52%
1997-04-08 0 0.315 0.310 0.315 0.270 0.320 13,862,000 4,132,140 0.2981 6.919 6.809 6.919 5.931 7.029 631,094 6.5476 21.15%
1997-04-07 0 0.260 0.260 0.265 0.255 0.265 2,572,000 668,390 0.2599 5.711 5.711 5.821 5.601 5.821 117,095 5.7081 -1.89%
1997-04-04 0 0.265 0.260 0.265 0.255 0.265 1,332,000 347,790 0.2611 5.821 5.711 5.821 5.601 5.821 60,642 5.7352 0.00%
1997-04-03 0 0.265 0.255 0.275 0.265 0.275 950,000 255,750 0.2692 5.821 5.601 6.040 5.821 6.040 43,251 5.9132 -3.64%
1997-04-02 0 0.275 0.270 0.275 0.260 0.280 1,000,000 268,000 0.2680 6.040 5.931 6.040 5.711 6.150 45,527 5.8866 0.00%
1997-04-01 0 0.275 0.275 0.280 0.265 0.280 550,000 151,000 0.2745 6.040 6.040 6.150 5.821 6.150 25,040 6.0304 -3.51%
1997-03-27 0 0.285 0.275 0.285 0.260 0.290 3,528,000 980,640 0.2780 6.260 6.040 6.260 5.711 6.370 160,619 6.1054 11.76%
1997-03-26 0 0.255 0.255 0.265 0.250 0.265 840,000 217,550 0.2590 5.601 5.601 5.821 5.491 5.821 38,243 5.6887 -1.92%
1997-03-25 0 0.260 0.248 0.260 0.246 0.260 1,076,000 272,360 0.2531 5.711 5.447 5.711 5.403 5.711 48,987 5.5599 4.00%
1997-03-24 0 0.250 0.250 0.265 0.250 0.270 1,828,000 466,570 0.2552 5.491 5.491 5.821 5.491 5.931 83,223 5.6063 0.00%
1997-03-21 0 0.250 0.248 0.255 0.244 0.255 1,654,000 413,546 0.2500 5.491 5.447 5.601 5.359 5.601 75,301 5.4919 -3.85%
1997-03-20 0 0.260 0.260 0.265 0.260 0.280 2,544,000 684,880 0.2692 5.711 5.711 5.821 5.711 6.150 115,820 5.9133 -7.14%
1997-03-19 0 0.280 0.270 0.280 0.270 0.280 2,354,000 647,330 0.2750 6.150 5.931 6.150 5.931 6.150 107,170 6.0402 1.82%
1997-03-18 0 0.275 0.260 0.275 0.275 0.300 500,000 141,250 0.2825 6.040 5.711 6.040 6.040 6.590 22,763 6.2051 -9.84%
1997-03-17 0 0.305 0.260 0.305 0.305 0.305 186,000 56,730 0.3050 6.699 5.711 6.699 6.699 6.699 8,468 6.6993 1.67%
1997-03-14 0 0.300 - 0.310 0.300 0.300 80,000 24,000 0.3000 6.590 - 6.809 6.590 6.590 3,642 6.5895 0.00%
1997-03-13 0 0.300 0.290 0.300 - - 0 0 - 6.590 6.370 6.590 - - 0 - 0.00%
1997-03-12 0 0.300 - 0.300 0.300 0.300 300,000 90,000 0.3000 6.590 - 6.590 6.590 6.590 13,658 6.5895 0.00%
1997-03-11 0 0.300 0.300 0.315 0.300 0.300 30,000 9,000 0.3000 6.590 6.590 6.919 6.590 6.590 1,366 6.5895 -3.23%
1997-03-10 0 0.310 0.310 0.315 0.310 0.320 1,330,000 422,100 0.3174 6.809 6.809 6.919 6.809 7.029 60,551 6.9710 -3.12%
1997-03-07 0 0.320 0.310 0.330 0.280 0.320 2,194,000 662,680 0.3020 7.029 6.809 7.248 6.150 7.029 99,886 6.6344 14.29%
1997-03-06 0 0.280 0.280 0.290 0.270 0.300 1,354,000 388,180 0.2867 6.150 6.150 6.370 5.931 6.590 61,643 6.2972 14.29%
1997-03-05 0 0.260 0.255 0.260 0.260 0.285 1,770,000 471,700 0.2665 5.381 5.278 5.381 5.381 5.899 85,516 5.5159 0.00%
1997-03-04 0 0.260 0.255 0.265 0.250 0.260 500,000 127,250 0.2545 5.381 5.278 5.485 5.174 5.381 24,157 5.2676 -3.70%
1997-03-03 0 0.270 0.250 0.270 0.270 0.270 2,000 540 0.2700 5.588 5.174 5.588 5.588 5.588 97 5.5884 5.88%
1997-02-28 0 0.255 0.255 0.260 0.250 0.255 498,000 125,670 0.2523 5.278 5.278 5.381 5.174 5.278 24,060 5.2231 -7.27%
1997-02-27 0 0.275 0.255 0.275 0.275 0.275 4,000 1,100 0.2750 5.692 5.278 5.692 5.692 5.692 193 5.6919 0.00%
1997-02-26 0 0.275 0.265 0.275 0.275 0.280 80,000 22,200 0.2775 5.692 5.485 5.692 5.692 5.795 3,865 5.7436 -3.51%
1997-02-25 0 0.285 0.275 0.285 0.275 0.290 130,000 36,800 0.2831 5.899 5.692 5.899 5.692 6.002 6,281 5.8591 3.64%
1997-02-24 0 0.275 0.275 0.280 - - 0 0 - 5.692 5.692 5.795 - - 0 - 0.00%
1997-02-21 0 0.275 0.270 0.280 0.270 0.280 510,000 139,700 0.2739 5.692 5.588 5.795 5.588 5.795 24,640 5.6696 10.00%
1997-02-20 0 0.250 0.250 0.270 0.244 0.250 662,000 164,364 0.2483 5.174 5.174 5.588 5.050 5.174 31,984 5.1389 -13.79%
1997-02-19 0 0.290 - 0.300 0.290 0.320 258,000 76,940 0.2982 6.002 - 6.209 6.002 6.623 12,465 6.1724 -14.71%
1997-02-18 0 0.340 - - - - 0 0 - 7.037 - - - - 0 - 0.00%
1997-02-17 0 0.340 - - - - 0 0 - 7.037 - - - - 0 - 0.00%
1997-02-14 0 0.340 - 0.345 - - 0 0 - 7.037 - 7.141 - - 0 - 0.00%
1997-02-13 0 0.340 0.310 0.340 0.340 0.340 10,000 3,400 0.3400 7.037 6.416 7.037 7.037 7.037 483 7.0373 3.03%
1997-02-12 0 0.330 0.310 - - - 0 0 - 6.830 6.416 - - - 0 - 0.00%
1997-02-11 0 0.330 - - - - 0 0 - 6.830 - - - - 0 - 0.00%
1997-02-10 0 0.330 - - - - 0 0 - 6.830 - - - - 0 - 0.00%
1997-02-05 0 0.330 0.330 - 0.310 0.310 20,000 6,200 0.3100 6.830 6.830 - 6.416 6.416 966 6.4163 0.00%
1997-02-04 0 0.330 - 0.350 - - 0 0 - 6.830 - 7.244 - - 0 - 0.00%
1997-02-03 0 0.330 0.330 - - - 0 0 - 6.830 6.830 - - - 0 - 1.54%
1997-01-31 0 0.325 0.320 - - - 0 0 - 6.727 6.623 - - - 0 - 0.00%
1997-01-30 0 0.325 0.320 0.340 0.320 0.325 188,000 61,010 0.3245 6.727 6.623 7.037 6.623 6.727 9,083 6.7169 -2.99%
1997-01-29 0 0.335 0.330 0.355 0.335 0.335 190,000 63,650 0.3350 6.934 6.830 7.348 6.934 6.934 9,180 6.9338 0.00%
1997-01-28 0 0.335 0.330 - - - 0 0 - 6.934 6.830 - - - 0 - 0.00%
1997-01-27 0 0.335 0.330 - - - 0 0 - 6.934 6.830 - - - 0 - 0.00%
1997-01-24 0 0.335 0.325 - - - 0 0 - 6.934 6.727 - - - 0 - 0.00%
1997-01-23 0 0.335 0.330 0.350 - - 0 0 - 6.934 6.830 7.244 - - 0 - 0.00%
1997-01-22 0 0.335 0.330 0.350 - - 0 0 - 6.934 6.830 7.244 - - 0 - 0.00%
1997-01-21 0 0.335 0.330 0.350 0.335 0.350 290,000 100,000 0.3448 6.934 6.830 7.244 6.934 7.244 14,011 7.1372 -4.29%
1997-01-20 0 0.350 0.340 0.350 0.350 0.360 120,000 43,000 0.3583 7.244 7.037 7.244 7.244 7.451 5,798 7.4167 -2.78%
1997-01-17 0 0.360 0.350 0.360 0.360 0.360 40,000 14,400 0.3600 7.451 7.244 7.451 7.451 7.451 1,933 7.4512 0.00%
1997-01-16 0 0.360 0.360 0.370 0.360 0.360 30,000 10,800 0.3600 7.451 7.451 7.658 7.451 7.451 1,449 7.4512 2.86%
1997-01-15 0 0.350 0.340 0.350 - - 0 0 - 7.244 7.037 7.244 - - 0 - 0.00%
1997-01-14 0 0.350 0.350 0.360 0.350 0.360 400,000 140,500 0.3513 7.244 7.244 7.451 7.244 7.451 19,326 7.2701 2.94%
1997-01-13 0 0.340 0.340 0.350 0.340 0.340 50,000 17,000 0.3400 7.037 7.037 7.244 7.037 7.037 2,416 7.0373 -1.45%
1997-01-10 0 0.345 0.345 0.350 0.320 0.340 80,000 26,600 0.3325 7.141 7.141 7.244 6.623 7.037 3,865 6.8820 -1.43%
1997-01-09 0 0.350 0.325 0.360 - - 0 0 - 7.244 6.727 7.451 - - 0 - 0.00%
1997-01-08 0 0.350 0.330 0.360 - - 0 0 - 7.244 6.830 7.451 - - 0 - 0.00%
1997-01-07 0 0.350 0.330 - 0.320 0.350 426,000 145,320 0.3411 7.244 6.830 - 6.623 7.244 20,582 7.0606 9.38%
1997-01-06 0 0.320 0.300 0.340 - - 0 0 - 6.623 6.209 7.037 - - 0 - 0.00%
1997-01-03 0 0.320 0.320 - - - 0 0 - 6.623 6.623 - - - 0 - 0.00%
1997-01-02 0 0.320 0.320 0.350 0.320 0.320 50,000 16,000 0.3200 6.623 6.623 7.244 6.623 6.623 2,416 6.6233 -8.57%
1996-12-31 0 0.350 0.300 - - - 0 0 - 7.244 6.209 - - - 0 - 0.00%
1996-12-30 0 0.350 - - - - 0 0 - 7.244 - - - - 0 - 0.00%
1996-12-27 0 0.350 0.320 - - - 0 0 - 7.244 6.623 - - - 0 - 0.00%
1996-12-24 0 0.350 0.320 - - - 0 0 - 7.244 6.623 - - - 0 - 0.00%
1996-12-23 0 0.350 0.330 - - - 0 0 - 7.244 6.830 - - - 0 - 0.00%
1996-12-20 0 0.350 0.350 0.395 - - 0 0 - 7.244 7.244 8.176 - - 0 - 6.06%
1996-12-19 0 0.330 0.330 - 0.330 0.330 20,000 6,600 0.3300 6.830 6.830 - 6.830 6.830 966 6.8303 -10.81%
1996-12-18 0 0.370 0.330 0.400 - - 0 0 - 7.658 6.830 8.279 - - 0 - 0.00%
1996-12-17 0 0.370 0.330 - - - 0 0 - 7.658 6.830 - - - 0 - 0.00%
1996-12-16 0 0.370 0.330 0.370 0.380 0.380 54,000 20,520 0.3800 7.658 6.830 7.658 7.865 7.865 2,609 7.8652 -2.63%
1996-12-13 0 0.380 0.380 - 0.380 0.380 50,000 19,000 0.3800 7.865 7.865 - 7.865 7.865 2,416 7.8652 -5.00%
1996-12-12 0 0.400 - 0.430 0.400 0.400 54,000 21,600 0.4000 8.279 - 8.900 8.279 8.279 2,609 8.2791 0.00%
1996-12-11 0 0.400 0.400 0.435 0.400 0.455 1,170,000 502,430 0.4294 8.279 8.279 9.004 8.279 9.418 56,528 8.8882 -2.44%
1996-12-10 0 0.410 0.410 0.430 0.350 0.450 870,000 353,800 0.4067 8.486 8.486 8.900 7.244 9.314 42,033 8.4171 20.59%
1996-12-09 0 0.340 0.350 0.360 0.305 0.340 154,000 49,070 0.3186 7.037 7.244 7.451 6.313 7.037 7,440 6.5951 7.94%
1996-12-06 0 0.315 0.315 0.320 0.310 0.315 500,000 156,600 0.3132 6.520 6.520 6.623 6.416 6.520 24,157 6.4826 1.61%
1996-12-05 0 0.310 0.285 0.320 0.300 0.310 200,000 61,000 0.3050 6.416 5.899 6.623 6.209 6.416 9,663 6.3128 3.33%
1996-12-04 0 0.300 0.290 0.300 0.300 0.300 100,000 30,000 0.3000 6.209 6.002 6.209 6.209 6.209 4,831 6.2093 0.00%
1996-12-03 0 0.300 - 0.300 0.300 0.300 60,000 18,000 0.3000 6.209 - 6.209 6.209 6.209 2,899 6.2093 0.00%
1996-12-02 0 0.300 - - - - 0 0 - 6.209 - - - - 0 - 0.00%
1996-11-29 0 0.300 - 0.300 0.300 0.300 240,000 72,000 0.3000 6.209 - 6.209 6.209 6.209 11,595 6.2093 0.00%
1996-11-28 0 0.300 0.290 - 0.290 0.300 120,000 35,800 0.2983 6.209 6.002 - 6.002 6.209 5,798 6.1749 0.00%
1996-11-27 0 0.300 0.300 - 0.300 0.300 30,000 9,000 0.3000 6.209 6.209 - 6.209 6.209 1,449 6.2093 1.69%
1996-11-26 0 0.295 0.280 0.300 0.295 0.300 80,000 23,700 0.2963 6.106 5.795 6.209 6.106 6.209 3,865 6.1317 1.72%
1996-11-25 0 0.290 0.290 0.310 0.290 0.290 12,000 3,480 0.2900 6.002 6.002 6.416 6.002 6.002 580 6.0024 0.00%
1996-11-22 0 0.290 0.290 0.300 0.290 0.290 210,000 60,900 0.2900 6.002 6.002 6.209 6.002 6.002 10,146 6.0024 3.57%
1996-11-21 0 0.280 0.280 0.320 0.280 0.320 580,000 182,400 0.3145 5.795 5.795 6.623 5.795 6.623 28,022 6.5091 -6.67%
1996-11-20 0 0.300 - - - - 0 0 - 6.209 - - - - 0 - 0.00%
1996-11-19 0 0.300 - - - - 0 0 - 6.209 - - - - 0 - 0.00%
1996-11-18 0 0.300 - 0.320 - - 0 0 - 6.209 - 6.623 - - 0 - 0.00%
1996-11-15 0 0.300 - 0.300 0.300 0.300 50,000 15,000 0.3000 6.209 - 6.209 6.209 6.209 2,416 6.2093 3.45%
1996-11-14 0 0.290 0.290 - 0.290 0.290 2,000 580 0.2900 6.002 6.002 - 6.002 6.002 97 6.0024 3.57%
1996-11-13 0 0.280 0.260 0.320 - - 0 0 - 5.795 5.381 6.623 - - 0 - 0.00%
1996-11-12 0 0.280 0.280 - - - 0 0 - 5.795 5.795 - - - 0 - 0.00%
1996-11-11 0 0.280 0.260 - - - 0 0 - 5.795 5.381 - - - 0 - 0.00%
1996-11-08 0 0.280 0.270 - 0.280 0.280 50,000 14,000 0.2800 5.795 5.588 - 5.795 5.795 2,416 5.7954 -6.67%
1996-11-07 0 0.300 - - - - 0 0 - 6.209 - - - - 0 - 0.00%
1996-11-06 0 0.300 0.280 - - - 0 0 - 6.209 5.795 - - - 0 - 0.00%
1996-11-05 0 0.300 0.280 - - - 0 0 - 6.209 5.795 - - - 0 - 0.00%
1996-11-04 0 0.300 0.290 0.300 - - 0 0 - 6.209 6.002 6.209 - - 0 - 0.00%
1996-11-01 0 0.300 0.290 0.310 - - 0 0 - 6.209 6.002 6.416 - - 0 - 0.00%
1996-10-31 0 0.300 0.290 0.320 0.300 0.300 180,000 54,000 0.3000 6.209 6.002 6.623 6.209 6.209 8,697 6.2093 0.00%
1996-10-30 0 0.300 0.300 0.320 0.300 0.300 180,000 54,000 0.3000 6.209 6.209 6.623 6.209 6.209 8,697 6.2093 3.45%
1996-10-29 0 0.290 0.290 0.300 - - 0 0 - 6.002 6.002 6.209 - - 0 - 0.00%
1996-10-28 0 0.290 0.290 0.310 0.290 0.300 430,000 128,650 0.2992 6.002 6.002 6.416 6.002 6.209 20,775 6.1925 -3.33%
1996-10-25 0 0.300 0.290 0.320 - - 0 0 - 6.209 6.002 6.623 - - 0 - 0.00%
1996-10-24 0 0.300 0.300 0.320 0.300 0.300 66,000 19,800 0.3000 6.209 6.209 6.623 6.209 6.209 3,189 6.2093 3.45%
1996-10-23 0 0.290 0.290 0.310 - - 0 0 - 6.002 6.002 6.416 - - 0 - 0.00%
1996-10-22 0 0.290 0.290 - 0.290 0.310 50,000 15,260 0.3052 6.002 6.002 - 6.002 6.416 2,416 6.3170 -6.45%
1996-10-18 0 0.310 0.300 0.310 - - 0 0 - 6.416 6.209 6.416 - - 0 - 0.00%
1996-10-17 0 0.310 0.300 0.320 - - 0 0 - 6.416 6.209 6.623 - - 0 - 0.00%
1996-10-16 0 0.310 - 0.320 0.310 0.320 300,000 94,000 0.3133 6.416 - 6.623 6.416 6.623 14,494 6.4853 3.33%
1996-10-15 0 0.300 0.300 0.320 - - 0 0 - 6.209 6.209 6.623 - - 0 - 0.00%
1996-10-14 0 0.300 0.300 0.315 0.300 0.300 60,000 18,000 0.3000 6.209 6.209 6.520 6.209 6.209 2,899 6.2093 0.00%
1996-10-11 0 0.300 0.300 0.320 0.300 0.310 96,000 29,500 0.3073 6.209 6.209 6.623 6.209 6.416 4,638 6.3603 -1.64%
1996-10-10 0 0.305 - - - - 0 0 - 6.313 - - - - 0 - 0.00%
1996-10-09 0 0.305 0.305 0.320 0.300 0.320 350,000 111,000 0.3171 6.313 6.313 6.623 6.209 6.623 16,910 6.5642 -7.58%
1996-10-08 0 0.330 - 0.340 - - 0 0 - 6.830 - 7.037 - - 0 - 0.00%
1996-10-07 0 0.330 0.320 0.330 0.320 0.330 240,000 78,900 0.3288 6.830 6.623 6.830 6.623 6.830 11,595 6.8044 1.54%
1996-10-04 0 0.325 0.315 0.340 0.325 0.330 500,000 164,000 0.3280 6.727 6.520 7.037 6.727 6.830 24,157 6.7889 -7.14%
1996-10-03 0 0.350 0.310 0.360 0.310 0.350 400,000 131,550 0.3289 7.244 6.416 7.451 6.416 7.244 19,326 6.8070 16.67%
1996-10-02 0 0.300 0.300 0.310 0.290 0.300 440,000 129,000 0.2932 6.209 6.209 6.416 6.002 6.209 21,258 6.0682 3.45%
1996-10-01 0 0.290 0.275 0.310 0.265 0.300 1,030,000 292,300 0.2838 6.002 5.692 6.416 5.485 6.209 49,764 5.8738 5.45%
1996-09-30 0 0.275 0.270 0.275 0.250 0.340 2,330,000 637,150 0.2735 5.692 5.588 5.692 5.174 7.037 112,572 5.6599 -28.57%
1996-09-27 0 0.385 - 0.390 - - 0 0 - 7.969 - 8.072 - - 0 - 0.00%
1996-09-26 0 0.385 - 0.385 - - 0 0 - 7.969 - 7.969 - - 0 - -3.75%
1996-09-25 0 0.400 - 0.400 0.400 0.400 1,550,000 620,000 0.4000 8.279 - 8.279 8.279 8.279 74,887 8.2791 5.26%
1996-09-24 0 0.380 - 0.400 - - 0 0 - 7.865 - 8.279 - - 0 - 0.00%
1996-09-23 0 0.380 - 0.380 - - 0 0 - 7.865 - 7.865 - - 0 - 0.00%
1996-09-20 0 0.380 - - - - 0 0 - 7.865 - - - - 0 - 0.00%
1996-09-19 0 0.380 - 0.380 - - 0 0 - 7.865 - 7.865 - - 0 - 0.00%
1996-09-18 0 0.380 - 0.400 - - 0 0 - 7.865 - 8.279 - - 0 - 0.00%
1996-09-17 0 0.380 - - - - 0 0 - 7.865 - - - - 0 - 0.00%
1996-09-16 0 0.380 - 0.380 - - 0 0 - 7.865 - 7.865 - - 0 - 0.00%
1996-09-13 0 0.380 - 0.440 - - 0 0 - 7.865 - 9.107 - - 0 - 0.00%
1996-09-12 0 0.380 - - - - 0 0 - 7.865 - - - - 0 - 0.00%
1996-09-11 0 0.380 - - - - 0 0 - 7.865 - - - - 0 - 0.00%
1996-09-10 0 0.380 - - - - 0 0 - 7.865 - - - - 0 - 0.00%
1996-09-09 0 0.380 - - - - 0 0 - 7.865 - - - - 0 - 0.00%
1996-09-06 0 0.380 - - - - 0 0 - 7.865 - - - - 0 - 0.00%
1996-09-05 0 0.380 - 0.380 - - 0 0 - 7.865 - 7.865 - - 0 - -8.43%
1996-09-04 0 0.415 - - - - 0 0 - 8.590 - - - - 0 - 0.00%
1996-09-03 0 0.415 - - - - 0 0 - 8.590 - - - - 0 - 0.00%
1996-09-02 0 0.415 0.395 - - - 0 0 - 8.590 8.176 - - - 0 - 0.00%
1996-08-30 0 0.415 - - - - 0 0 - 8.590 - - - - 0 - 0.00%
1996-08-29 0 0.415 - 0.415 - - 0 0 - 8.590 - 8.590 - - 0 - 0.00%
1996-08-28 0 0.415 - 0.415 - - 0 0 - 8.590 - 8.590 - - 0 - 0.00%
1996-08-27 0 0.415 - - - - 0 0 - 8.590 - - - - 0 - 0.00%
1996-08-23 0 0.415 - 0.415 - - 0 0 - 8.590 - 8.590 - - 0 - -2.35%
1996-08-22 0 0.425 - 0.425 - - 50,000 21,750 0.4350 8.797 - 8.797 - - 2,416 9.0036 -3.41%
1996-08-21 0 0.440 - 0.435 - - 200,000 87,000 0.4350 9.107 - 9.004 - - 9,663 9.0036 0.00%
1996-08-20 0 0.440 - 0.440 - - 0 0 - 9.107 - 9.107 - - 0 - -1.12%
1996-08-19 0 0.445 - 0.445 - - 0 0 - 9.211 - 9.211 - - 0 - -1.11%
1996-08-16 0 0.450 - 0.450 - - 0 0 - 9.314 - 9.314 - - 0 - 0.00%
1996-08-15 0 0.450 - 0.455 - - 0 0 - 9.314 - 9.418 - - 0 - 0.00%
1996-08-14 0 0.450 - 0.450 - - 0 0 - 9.314 - 9.314 - - 0 - 0.00%
1996-08-13 0 0.450 - 0.450 - - 0 0 - 9.314 - 9.314 - - 0 - 0.00%
1996-08-12 0 0.450 - 0.455 - - 930,000 418,500 0.4500 9.314 - 9.418 - - 44,932 9.3140 -1.10%
1996-08-09 0 0.455 - 0.470 - - 0 0 - 9.418 - 9.728 - - 0 - 0.00%
1996-08-08 0 0.455 - 0.460 - - 0 0 - 9.418 - 9.521 - - 0 - 0.00%
1996-08-07 0 0.455 - 0.465 - - 0 0 - 9.418 - 9.624 - - 0 - 0.00%
1996-08-06 0 0.455 - 0.465 - - 0 0 - 9.418 - 9.624 - - 0 - 0.00%
1996-08-05 0 0.455 - 0.465 - - 0 0 - 9.418 - 9.624 - - 0 - 0.00%
1996-08-02 0 0.455 - 0.465 - - 0 0 - 9.418 - 9.624 - - 0 - 0.00%
1996-08-01 0 0.455 - 0.465 - - 0 0 - 9.418 - 9.624 - - 0 - 0.00%
1996-07-31 0 0.455 - 0.455 - - 0 0 - 9.418 - 9.418 - - 0 - -1.09%
1996-07-30 0 0.460 - 0.460 - - 0 0 - 9.521 - 9.521 - - 0 - 0.00%
1996-07-29 0 0.460 - 0.470 - - 0 0 - 9.521 - 9.728 - - 0 - 0.00%
1996-07-26 0 0.460 - 0.460 0.460 0.460 20,000 9,200 0.4600 9.521 - 9.521 9.521 9.521 966 9.5210 -2.13%
1996-07-25 0 0.470 0.415 0.470 0.435 0.470 30,000 13,520 0.4507 9.728 8.590 9.728 9.004 9.728 1,449 9.3278 8.05%
1996-07-24 0 0.435 - 0.435 - - 0 0 - 9.004 - 9.004 - - 0 - 0.00%
1996-07-23 0 0.435 - 0.455 - - 0 0 - 9.004 - 9.418 - - 0 - 0.00%
1996-07-22 0 0.435 - 0.455 - - 0 0 - 9.004 - 9.418 - - 0 - 0.00%
1996-07-19 0 0.435 0.405 0.440 - - 0 0 - 9.004 8.383 9.107 - - 0 - 0.00%
1996-07-18 0 0.435 0.405 0.450 - - 0 0 - 9.004 8.383 9.314 - - 0 - 0.00%
1996-07-17 0 0.435 0.420 0.450 0.435 0.435 200,000 87,000 0.4350 9.004 8.693 9.314 9.004 9.004 9,663 9.0036 -3.33%
1996-07-16 0 0.450 - 0.470 0.450 0.450 30,000 13,500 0.4500 9.314 - 9.728 9.314 9.314 1,449 9.3140 -4.26%
1996-07-15 0 0.470 0.450 0.470 - - 0 0 - 9.728 9.314 9.728 - - 0 - 0.00%
1996-07-12 0 0.470 - 0.470 - - 0 0 - 9.728 - 9.728 - - 0 - 0.00%
1996-07-11 0 0.470 - 0.470 - - 0 0 - 9.728 - 9.728 - - 0 - 0.00%
1996-07-10 0 0.470 - 0.470 - - 0 0 - 9.728 - 9.728 - - 0 - 0.00%
1996-07-09 0 0.470 - 0.470 - - 0 0 - 9.728 - 9.728 - - 0 - -1.05%
1996-07-08 0 0.475 - 0.475 - - 0 0 - 9.831 - 9.831 - - 0 - 0.00%
1996-07-05 0 0.475 0.450 0.475 0.475 0.475 860,000 408,500 0.4750 9.831 9.314 9.831 9.831 9.831 41,550 9.8315 3.26%
1996-07-04 1 0.460 - - - - 0 0 - 9.521 - - - - 0 - 0.00%
1996-07-03 1 0.460 - - - - 0 0 - 9.521 - - - - 0 - 0.00%
1996-07-02 1 0.460 - - - - 0 0 - 9.521 - - - - 0 - 0.00%
1996-07-01 1 0.460 - - - - 0 0 - 9.521 - - - - 0 - 0.00%
1996-06-28 1 0.460 - - - - 0 0 - 9.521 - - - - 0 - 0.00%
1996-06-27 1 0.460 - - - - 0 0 - 9.521 - - - - 0 - 0.00%
1996-06-26 1 0.460 - - - - 0 0 - 9.521 - - - - 0 - 0.00%
1996-06-25 1 0.460 - - - - 0 0 - 9.521 - - - - 0 - 0.00%
1996-06-24 1 0.460 - - - - 0 0 - 9.521 - - - - 0 - 0.00%
1996-06-21 0 0.460 0.460 0.470 0.460 0.470 242,000 112,320 0.4641 9.521 9.521 9.728 9.521 9.728 11,692 9.6065 -2.13%
1996-06-19 0 0.470 0.460 0.470 - - 0 0 - 9.728 9.521 9.728 - - 0 - 0.00%
1996-06-18 0 0.470 0.460 0.470 0.470 0.470 274,000 128,780 0.4700 9.728 9.521 9.728 9.728 9.728 13,238 9.7280 0.00%
1996-06-14 0 0.470 0.460 0.470 - - 0 0 - 9.728 9.521 9.728 - - 0 - 0.00%
1996-06-13 0 0.470 0.460 0.470 0.460 0.470 16,000 7,380 0.4613 9.728 9.521 9.728 9.521 9.728 773 9.5469 0.00%
1996-06-12 0 0.470 0.460 0.470 - - 0 0 - 9.728 9.521 9.728 - - 0 - 0.00%
1996-06-11 0 0.470 0.460 0.470 - - 0 0 - 9.728 9.521 9.728 - - 0 - 0.00%
1996-06-10 0 0.470 0.460 0.470 - - 0 0 - 9.728 9.521 9.728 - - 0 - 0.00%
1996-06-07 0 0.470 0.460 0.480 - - 0 0 - 9.728 9.521 9.935 - - 0 - 0.00%
1996-06-06 0 0.470 0.465 0.480 0.465 0.470 152,000 71,380 0.4696 9.728 9.624 9.935 9.624 9.728 7,344 9.7198 1.08%
1996-06-05 0 0.465 0.465 0.470 0.465 0.465 318,000 147,870 0.4650 9.624 9.624 9.728 9.624 9.624 15,364 9.6245 -1.06%
1996-06-04 0 0.470 0.465 0.480 0.470 0.470 150,000 70,500 0.4700 9.728 9.624 9.935 9.728 9.728 7,247 9.7280 1.08%
1996-06-03 0 0.465 0.465 0.480 0.465 0.465 56,000 26,040 0.4650 9.624 9.624 9.935 9.624 9.624 2,706 9.6245 -3.12%
1996-05-31 0 0.480 0.460 0.480 0.480 0.480 50,000 24,000 0.4800 9.935 9.521 9.935 9.935 9.935 2,416 9.9350 0.00%
1996-05-30 0 0.480 0.450 0.485 - - 0 0 - 9.935 9.314 10.04 - - 0 - 0.00%
1996-05-29 0 0.480 - 0.485 - - 0 0 - 9.935 - 10.04 - - 0 - 0.00%
1996-05-28 0 0.480 0.455 0.485 - - 0 0 - 9.935 9.418 10.04 - - 0 - 0.00%
1996-05-27 0 0.480 0.465 0.480 0.450 0.480 436,000 203,740 0.4673 9.935 9.624 9.935 9.314 9.935 21,065 9.6720 2.13%
1996-05-24 0 0.470 0.465 0.480 - - 0 0 - 9.728 9.624 9.935 - - 0 - 0.00%
1996-05-23 0 0.470 0.455 0.470 - - 0 0 - 9.728 9.418 9.728 - - 0 - 0.00%
1996-05-22 0 0.470 0.465 0.480 - - 0 0 - 9.728 9.624 9.935 - - 0 - 0.00%
1996-05-21 0 0.470 0.465 0.480 - - 0 0 - 9.728 9.624 9.935 - - 0 - 0.00%
1996-05-20 0 0.470 0.465 0.490 0.470 0.470 590,000 277,300 0.4700 9.728 9.624 10.14 9.728 9.728 28,505 9.7280 1.08%
1996-05-17 0 0.465 0.465 0.470 0.465 0.465 124,000 57,660 0.4650 9.624 9.624 9.728 9.624 9.624 5,991 9.6245 0.00%
1996-05-16 0 0.465 0.465 0.470 0.465 0.465 270,000 125,550 0.4650 9.624 9.624 9.728 9.624 9.624 13,045 9.6245 -1.06%
1996-05-15 0 0.470 0.465 0.475 0.470 0.470 300,000 141,000 0.4700 9.728 9.624 9.831 9.728 9.728 14,494 9.7280 1.08%
1996-05-14 0 0.465 0.460 0.470 - - 0 0 - 9.624 9.521 9.728 - - 0 - 0.00%
1996-05-13 0 0.465 0.465 0.470 0.460 0.465 716,000 332,440 0.4643 9.624 9.624 9.728 9.521 9.624 34,593 9.6100 0.00%
1996-05-10 0 0.465 0.465 0.470 0.460 0.495 1,400,000 649,500 0.4639 9.624 9.624 9.728 9.521 10.25 67,640 9.6023 1.09%
1996-05-09 0 0.460 0.450 0.465 0.460 0.460 540,000 248,400 0.4600 9.521 9.314 9.624 9.521 9.521 26,090 9.5210 3.37%
1996-05-08 0 0.445 0.445 0.460 0.445 0.445 20,000 8,900 0.4450 9.211 9.211 9.521 9.211 9.211 966 9.2105 0.00%
1996-05-07 0 0.445 0.445 0.455 - - 0 0 - 9.211 9.211 9.418 - - 0 - 0.00%
1996-05-06 0 0.445 0.445 0.455 0.445 0.445 50,000 22,250 0.4450 9.211 9.211 9.418 9.211 9.211 2,416 9.2105 -2.20%
1996-05-03 0 0.455 0.445 0.465 - - 0 0 - 9.418 9.211 9.624 - - 0 - 0.00%
1996-05-02 0 0.455 0.445 0.465 - - 0 0 - 9.418 9.211 9.624 - - 0 - 0.00%
1996-05-01 0 0.455 0.445 0.460 0.450 0.455 278,000 126,420 0.4547 9.418 9.211 9.521 9.314 9.418 13,431 9.4123 1.11%
1996-04-30 0 0.450 0.445 0.460 - - 0 0 - 9.314 9.211 9.521 - - 0 - 0.00%
1996-04-29 0 0.450 0.445 0.460 - - 0 0 - 9.314 9.211 9.521 - - 0 - 0.00%
1996-04-26 0 0.450 0.445 0.465 0.445 0.450 272,000 121,400 0.4463 9.314 9.211 9.624 9.211 9.314 13,141 9.2379 1.12%
1996-04-25 0 0.445 0.445 0.465 0.445 0.445 100,000 44,500 0.4450 9.211 9.211 9.624 9.211 9.211 4,831 9.2105 -2.20%
1996-04-24 0 0.455 0.450 0.460 0.455 0.455 200,000 91,000 0.4550 9.418 9.314 9.521 9.418 9.418 9,663 9.4175 1.11%
1996-04-23 0 0.450 0.450 0.460 0.450 0.450 50,000 22,500 0.4500 9.314 9.314 9.521 9.314 9.314 2,416 9.3140 1.12%
1996-04-22 0 0.445 0.445 0.460 - - 0 0 - 9.211 9.211 9.521 - - 0 - 0.00%
1996-04-19 0 0.445 0.445 0.455 0.445 0.445 500,000 222,500 0.4450 9.211 9.211 9.418 9.211 9.211 24,157 9.2105 0.00%
1996-04-18 0 0.445 0.445 0.455 0.445 0.445 40,000 17,800 0.4450 9.211 9.211 9.418 9.211 9.211 1,933 9.2105 -4.30%
1996-04-17 0 0.465 - 0.465 - - 0 0 - 9.624 - 9.624 - - 0 - 0.00%
1996-04-16 0 0.465 0.445 0.465 0.450 0.465 80,000 36,240 0.4530 9.624 9.211 9.624 9.314 9.624 3,865 9.3761 4.49%
1996-04-15 0 0.445 0.445 0.465 - - 0 0 - 9.211 9.211 9.624 - - 0 - 0.00%
1996-04-12 0 0.445 0.445 0.465 - - 0 0 - 9.211 9.211 9.624 - - 0 - 1.14%
1996-04-11 0 0.440 0.440 0.465 0.440 0.480 350,000 154,750 0.4421 9.107 9.107 9.624 9.107 9.935 16,910 9.1514 -5.38%
1996-04-10 0 0.465 0.460 0.475 0.465 0.510 776,000 365,820 0.4714 9.624 9.521 9.831 9.624 10.56 37,492 9.7573 1.09%
1996-04-09 0 0.460 0.440 0.460 - - 0 0 - 9.521 9.107 9.521 - - 0 - -1.08%
1996-04-03 0 0.465 0.465 - 0.450 0.450 100,000 45,000 0.4500 9.624 9.624 - 9.314 9.314 4,831 9.3140 4.49%
1996-04-02 0 0.445 0.440 0.450 0.445 0.445 50,000 22,250 0.4450 9.211 9.107 9.314 9.211 9.211 2,416 9.2105 1.14%
1996-04-01 0 0.440 0.440 - 0.440 0.440 50,000 22,000 0.4400 9.107 9.107 - 9.107 9.107 2,416 9.1070 0.00%
1996-03-29 0 0.440 0.440 0.450 - - 0 0 - 9.107 9.107 9.314 - - 0 - 0.00%
1996-03-28 0 0.440 0.440 0.450 0.440 0.440 10,000 4,400 0.4400 9.107 9.107 9.314 9.107 9.107 483 9.1070 0.00%
1996-03-27 0 0.440 0.440 0.450 - - 0 0 - 9.107 9.107 9.314 - - 0 - 0.00%
1996-03-26 0 0.440 0.440 0.450 0.440 0.440 330,000 145,200 0.4400 9.107 9.107 9.314 9.107 9.107 15,944 9.1070 0.00%
1996-03-25 0 0.440 0.440 0.450 0.440 0.440 20,000 8,800 0.4400 9.107 9.107 9.314 9.107 9.107 966 9.1070 0.00%
1996-03-22 0 0.440 0.440 0.445 0.440 0.440 560,000 246,400 0.4400 9.107 9.107 9.211 9.107 9.107 27,056 9.1070 0.00%
1996-03-21 0 0.440 0.440 0.450 0.440 0.440 872,000 383,680 0.4400 9.107 9.107 9.314 9.107 9.107 42,130 9.1070 -1.12%
1996-03-20 0 0.445 0.440 0.445 0.445 0.445 2,000 890 0.4450 9.211 9.107 9.211 9.211 9.211 97 9.2105 1.14%
1996-03-19 0 0.440 0.440 0.450 0.440 0.440 20,000 8,800 0.4400 9.107 9.107 9.314 9.107 9.107 966 9.1070 0.00%
1996-03-18 0 0.440 0.440 0.450 0.440 0.440 120,000 52,800 0.4400 9.107 9.107 9.314 9.107 9.107 5,798 9.1070 0.00%
1996-03-15 0 0.440 0.440 0.445 0.435 0.440 250,000 109,250 0.4370 9.107 9.107 9.211 9.004 9.107 12,079 9.0450 1.15%
1996-03-14 0 0.435 0.435 0.445 0.435 0.435 386,000 167,910 0.4350 9.004 9.004 9.211 9.004 9.004 18,649 9.0036 0.00%
1996-03-13 0 0.435 0.435 0.450 0.435 0.435 180,000 78,300 0.4350 9.004 9.004 9.314 9.004 9.004 8,697 9.0036 -3.33%
1996-03-12 0 0.450 0.435 0.450 0.435 0.450 200,000 87,600 0.4380 9.314 9.004 9.314 9.004 9.314 9,663 9.0656 3.45%
1996-03-11 0 0.435 0.435 0.450 0.435 0.435 552,000 240,120 0.4350 9.004 9.004 9.314 9.004 9.004 26,669 9.0036 -3.33%
1996-03-08 0 0.450 0.440 0.450 - - 0 0 - 9.314 9.107 9.314 - - 0 - 0.00%
1996-03-07 0 0.450 0.440 0.450 0.440 0.450 80,000 35,700 0.4463 9.314 9.107 9.314 9.107 9.314 3,865 9.2364 2.27%
1996-03-06 0 0.440 0.440 0.445 0.440 0.440 508,000 223,520 0.4400 9.107 9.107 9.211 9.107 9.107 24,544 9.1070 0.00%
1996-03-05 0 0.440 0.440 0.445 - - 0 0 - 9.107 9.107 9.211 - - 0 - 0.00%
1996-03-04 0 0.440 0.440 0.450 0.440 0.440 50,000 22,000 0.4400 9.107 9.107 9.314 9.107 9.107 2,416 9.1070 0.00%
1996-03-01 0 0.440 0.435 - 0.435 0.440 60,000 26,200 0.4367 9.107 9.004 - 9.004 9.107 2,899 9.0381 1.15%
1996-02-29 0 0.435 0.435 0.450 0.435 0.435 100,000 43,500 0.4350 9.004 9.004 9.314 9.004 9.004 4,831 9.0036 -1.14%
1996-02-28 0 0.440 0.435 0.445 0.440 0.440 454,000 199,760 0.4400 9.107 9.004 9.211 9.107 9.107 21,935 9.1070 0.00%
1996-02-27 0 0.440 0.435 0.445 0.435 0.440 360,000 156,900 0.4358 9.107 9.004 9.211 9.004 9.107 17,393 9.0208 1.15%
1996-02-26 0 0.435 0.435 0.440 - - 0 0 - 9.004 9.004 9.107 - - 0 - 0.00%
1996-02-23 0 0.435 0.435 0.440 - - 0 0 - 9.004 9.004 9.107 - - 0 - 0.00%
1996-02-22 0 0.435 0.435 - - - 0 0 - 9.004 9.004 - - - 0 - 0.00%
1996-02-16 0 0.435 0.435 - 0.435 0.435 300,000 130,500 0.4350 9.004 9.004 - 9.004 9.004 14,494 9.0036 0.00%
1996-02-15 0 0.435 0.435 - 0.435 0.435 40,000 17,400 0.4350 9.004 9.004 - 9.004 9.004 1,933 9.0036 0.00%
1996-02-14 0 0.435 0.435 0.440 0.435 0.435 100,000 43,500 0.4350 9.004 9.004 9.107 9.004 9.004 4,831 9.0036 0.00%
1996-02-13 0 0.435 0.435 0.440 0.435 0.435 40,000 17,400 0.4350 9.004 9.004 9.107 9.004 9.004 1,933 9.0036 -1.14%
1996-02-12 0 0.440 0.435 0.440 0.435 0.440 132,000 57,430 0.4351 9.107 9.004 9.107 9.004 9.107 6,377 9.0051 1.15%
1996-02-09 0 0.435 0.435 0.445 0.435 0.435 292,000 127,020 0.4350 9.004 9.004 9.211 9.004 9.004 14,108 9.0036 0.00%
1996-02-08 0 0.435 0.435 0.440 0.435 0.435 270,000 117,450 0.4350 9.004 9.004 9.107 9.004 9.004 13,045 9.0036 -2.25%
1996-02-07 0 0.445 0.435 0.445 - - 0 0 - 9.211 9.004 9.211 - - 0 - 0.00%
1996-02-06 0 0.445 0.435 0.445 0.440 0.445 100,000 44,380 0.4438 9.211 9.004 9.211 9.107 9.211 4,831 9.1857 1.14%
1996-02-05 0 0.440 0.435 0.450 0.440 0.440 80,000 35,200 0.4400 9.107 9.004 9.314 9.107 9.107 3,865 9.1070 0.00%
1996-02-02 0 0.440 0.435 0.440 0.435 0.440 270,000 117,850 0.4365 9.107 9.004 9.107 9.004 9.107 13,045 9.0342 1.15%
1996-02-01 0 0.435 0.435 0.440 0.430 0.435 370,000 160,650 0.4342 9.004 9.004 9.107 8.900 9.004 17,876 8.9868 1.16%
1996-01-31 0 0.430 0.430 0.440 0.430 0.430 600,000 258,000 0.4300 8.900 8.900 9.107 8.900 8.900 28,989 8.9001 -1.15%
1996-01-30 0 0.435 0.435 0.440 0.435 0.440 1,790,000 782,600 0.4372 9.004 9.004 9.107 9.004 9.107 86,482 9.0492 -1.14%
1996-01-29 0 0.440 0.430 0.440 0.440 0.440 400,000 176,000 0.4400 9.107 8.900 9.107 9.107 9.107 19,326 9.1070 2.33%
1996-01-26 0 0.430 0.430 0.435 0.430 0.435 66,000 28,510 0.4320 8.900 8.900 9.004 8.900 9.004 3,189 8.9408 0.00%
1996-01-25 0 0.430 0.430 0.435 0.430 0.435 412,000 177,360 0.4305 8.900 8.900 9.004 8.900 9.004 19,905 8.9101 0.00%
1996-01-24 0 0.430 0.430 0.435 0.430 0.430 1,158,000 497,940 0.4300 8.900 8.900 9.004 8.900 8.900 55,948 8.9001 0.00%
1996-01-23 0 0.430 0.430 0.435 0.430 0.430 420,000 180,600 0.4300 8.900 8.900 9.004 8.900 8.900 20,292 8.9001 0.00%
1996-01-22 0 0.430 0.430 0.435 0.430 0.440 520,000 225,750 0.4341 8.900 8.900 9.004 8.900 9.107 25,123 8.9856 -1.15%
1996-01-19 0 0.435 0.435 0.440 0.430 0.435 3,124,000 1,344,570 0.4304 9.004 9.004 9.107 8.900 9.004 150,934 8.9083 1.16%
1996-01-18 0 0.430 0.430 0.435 0.430 0.435 1,700,000 731,150 0.4301 8.900 8.900 9.004 8.900 9.004 82,134 8.9019 0.00%
1996-01-17 0 0.430 0.430 0.435 0.430 0.430 530,000 227,900 0.4300 8.900 8.900 9.004 8.900 8.900 25,607 8.9001 2.38%
1996-01-16 0 0.420 0.420 0.435 0.420 0.425 294,000 123,830 0.4212 8.693 8.693 9.004 8.693 8.797 14,204 8.7177 -4.55%
1996-01-15 0 0.440 0.435 0.440 0.435 0.445 390,000 171,900 0.4408 9.107 9.004 9.107 9.004 9.211 18,843 9.1230 7.32%
1996-01-12 1 0.410 - - - - 0 0 - 8.486 - - - - 0 - 0.00%
1996-01-11 1 0.410 - - - - 0 0 - 8.486 - - - - 0 - 0.00%
1996-01-10 0 0.410 0.410 0.430 0.410 0.425 720,000 301,000 0.4181 8.486 8.486 8.900 8.486 8.797 34,786 8.6528 -4.65%
1996-01-09 0 0.430 0.425 0.430 0.410 0.430 860,000 363,500 0.4227 8.900 8.797 8.900 8.486 8.900 41,550 8.7484 2.38%
1996-01-08 0 0.420 0.420 0.430 0.410 0.425 34,000 14,390 0.4232 8.693 8.693 8.900 8.486 8.797 1,643 8.7601 -1.18%
1996-01-05 0 0.425 0.425 0.435 0.420 0.425 60,000 25,250 0.4208 8.797 8.797 9.004 8.693 8.797 2,899 8.7103 0.00%
1996-01-04 0 0.425 0.425 0.440 0.425 0.450 1,962,000 857,150 0.4369 8.797 8.797 9.107 8.797 9.314 94,793 9.0424 -1.16%
1996-01-03 0 0.430 0.430 0.460 0.405 0.440 3,288,000 1,399,230 0.4256 8.900 8.900 9.521 8.383 9.107 158,857 8.8081 7.50%
1996-01-02 0 0.400 0.400 0.410 0.370 0.410 4,750,000 1,905,700 0.4012 8.279 8.279 8.486 7.658 8.486 229,493 8.3040 8.11%
1995-12-29 0 0.370 0.370 0.380 0.370 0.370 462,000 170,940 0.3700 7.658 7.658 7.865 7.658 7.658 22,321 7.6582 0.00%
1995-12-28 0 0.370 0.370 0.390 0.350 0.380 972,000 359,640 0.3700 7.658 7.658 8.072 7.244 7.865 46,961 7.6582 5.71%
1995-12-27 0 0.350 0.340 0.350 0.350 0.350 200,000 70,000 0.3500 7.244 7.037 7.244 7.244 7.244 9,663 7.2442 0.00%
1995-12-22 0 0.350 0.345 0.360 0.340 0.350 350,000 120,500 0.3443 7.244 7.141 7.451 7.037 7.244 16,910 7.1260 2.94%
1995-12-21 0 0.340 0.340 0.360 0.340 0.340 100,000 34,000 0.3400 7.037 7.037 7.451 7.037 7.037 4,831 7.0373 6.25%
1995-12-20 0 0.320 0.320 - - - 0 0 - 6.623 6.623 - - - 0 - 0.00%
1995-12-19 0 0.320 - 0.360 0.320 0.320 150,000 50,000 0.3333 6.623 - 7.451 6.623 6.623 7,247 6.8993 -5.88%
1995-12-18 0 0.340 - 0.350 - - 0 0 - 7.037 - 7.244 - - 0 - 0.00%
1995-12-15 0 0.340 0.320 0.360 - - 0 0 - 7.037 6.623 7.451 - - 0 - 0.00%
1995-12-14 0 0.340 0.320 0.360 - - 0 0 - 7.037 6.623 7.451 - - 0 - 0.00%
1995-12-13 0 0.340 0.320 0.360 - - 0 0 - 7.037 6.623 7.451 - - 0 - 0.00%
1995-12-12 0 0.340 0.340 0.355 0.340 0.340 30,000 10,200 0.3400 7.037 7.037 7.348 7.037 7.037 1,449 7.0373 -2.86%
1995-12-11 0 0.350 0.340 - 0.350 0.350 100,000 35,000 0.3500 7.244 7.037 - 7.244 7.244 4,831 7.2442 0.00%
1995-12-08 0 0.350 0.345 0.350 0.350 0.350 196,000 68,600 0.3500 7.244 7.141 7.244 7.244 7.244 9,470 7.2442 2.94%
1995-12-07 0 0.340 0.320 0.350 0.340 0.350 300,000 103,200 0.3440 7.037 6.623 7.244 7.037 7.244 14,494 7.1201 0.00%
1995-12-06 0 0.340 0.320 0.340 - - 0 0 - 7.037 6.623 7.037 - - 0 - 0.00%
1995-12-05 0 0.340 0.330 0.340 0.340 0.340 100,000 34,000 0.3400 7.037 6.830 7.037 7.037 7.037 4,831 7.0373 0.00%
1995-12-04 0 0.340 0.325 0.340 0.335 0.340 100,000 33,750 0.3375 7.037 6.727 7.037 6.934 7.037 4,831 6.9855 13.33%
1995-12-01 0 0.300 0.305 0.330 0.320 0.320 50,000 16,000 0.3200 6.209 6.313 6.830 6.623 6.623 2,416 6.6233 3.45%
1995-11-30 0 0.290 0.270 - 0.290 0.290 50,000 14,500 0.2900 6.002 5.588 - 6.002 6.002 2,416 6.0024 3.57%
1995-11-29 0 0.280 0.280 0.300 0.280 0.280 50,000 14,000 0.2800 5.795 5.795 6.209 5.795 5.795 2,416 5.7954 0.00%
1995-11-28 0 0.280 0.280 - 0.280 0.280 16,000 4,480 0.2800 5.795 5.795 - 5.795 5.795 773 5.7954 0.00%
1995-11-27 0 0.280 0.270 0.340 0.280 0.320 200,000 59,000 0.2950 5.795 5.588 7.037 5.795 6.623 9,663 6.1059 -17.65%
1995-11-24 0 0.340 - 0.340 - - 0 0 - 7.037 - 7.037 - - 0 - 0.00%
1995-11-23 0 0.340 - 0.340 - - 0 0 - 7.037 - 7.037 - - 0 - 0.00%
1995-11-22 0 0.340 - - - - 0 0 - 7.037 - - - - 0 - 0.00%
1995-11-21 0 0.340 - - - - 0 0 - 7.037 - - - - 0 - 0.00%
1995-11-20 0 0.340 - - - - 0 0 - 7.037 - - - - 0 - 0.00%
1995-11-17 0 0.340 - - 0.340 0.340 50,000 17,000 0.3400 7.037 - - 7.037 7.037 2,416 7.0373 -2.86%
1995-11-16 0 0.350 - - - - 0 0 - 7.244 - - - - 0 - 0.00%
1995-11-15 0 0.350 - - - - 0 0 - 7.244 - - - - 0 - 0.00%
1995-11-14 0 0.350 0.330 - - - 0 0 - 7.244 6.830 - - - 0 - 0.00%
1995-11-13 0 0.350 - - - - 0 0 - 7.244 - - - - 0 - 0.00%
1995-11-10 0 0.350 0.330 - - - 0 0 - 7.244 6.830 - - - 0 - 0.00%
1995-11-09 0 0.350 - 0.350 - - 150,000 52,500 0.3500 7.244 - 7.244 - - 7,247 7.2442 0.00%
1995-11-08 0 0.350 - - - - 0 0 - 7.244 - - - - 0 - 0.00%
1995-11-07 0 0.350 - 0.350 - - 0 0 - 7.244 - 7.244 - - 0 - 0.00%
1995-11-06 0 0.350 - 0.350 - - 0 0 - 7.244 - 7.244 - - 0 - 0.00%
1995-11-03 0 0.350 0.340 0.350 - - 0 0 - 7.244 7.037 7.244 - - 0 - 0.00%
1995-11-02 0 0.350 0.350 - 0.350 0.350 4,000 1,400 0.3500 7.244 7.244 - 7.244 7.244 193 7.2442 -2.78%
1995-10-31 0 0.360 0.350 - - - 0 0 - 7.451 7.244 - - - 0 - 0.00%
1995-10-30 0 0.360 - - - - 0 0 - 7.451 - - - - 0 - 0.00%
1995-10-27 0 0.360 - - - - 0 0 - 7.451 - - - - 0 - 0.00%
1995-10-26 0 0.360 - - - - 0 0 - 7.451 - - - - 0 - 0.00%
1995-10-25 0 0.360 0.350 - - - 0 0 - 7.451 7.244 - - - 0 - 0.00%
1995-10-24 0 0.360 0.360 - 0.360 0.360 26,000 9,360 0.3600 7.451 7.451 - 7.451 7.451 1,256 7.4512 -2.70%
1995-10-23 0 0.370 - 0.370 - - 0 0 - 7.658 - 7.658 - - 0 - 0.00%
1995-10-20 0 0.370 - 0.375 - - 0 0 - 7.658 - 7.762 - - 0 - 0.00%
1995-10-19 0 0.370 - 0.400 - - 0 0 - 7.658 - 8.279 - - 0 - 0.00%
1995-10-18 0 0.370 - 0.400 - - 0 0 - 7.658 - 8.279 - - 0 - 0.00%
1995-10-17 0 0.370 0.360 0.400 - - 0 0 - 7.658 7.451 8.279 - - 0 - 0.00%
1995-10-16 0 0.370 0.350 - - - 0 0 - 7.658 7.244 - - - 0 - 0.00%
1995-10-13 0 0.370 0.350 - - - 0 0 - 7.658 7.244 - - - 0 - 0.00%
1995-10-12 0 0.370 0.370 0.400 - - 0 0 - 7.658 7.658 8.279 - - 0 - 0.00%
1995-10-11 0 0.370 0.350 0.400 - - 0 0 - 7.658 7.244 8.279 - - 0 - 0.00%
1995-10-10 0 0.370 0.350 0.395 0.370 0.370 50,000 18,500 0.3700 7.658 7.244 8.176 7.658 7.658 2,416 7.6582 0.00%
1995-10-09 0 0.370 0.370 0.390 - - 0 0 - 7.658 7.658 8.072 - - 0 - 0.00%
1995-10-06 0 0.370 0.370 0.390 - - 0 0 - 7.658 7.658 8.072 - - 0 - 0.00%
1995-10-05 0 0.370 0.370 - 0.370 0.370 40,000 14,800 0.3700 7.658 7.658 - 7.658 7.658 1,933 7.6582 0.00%
1995-10-04 0 0.370 0.360 - 0.350 0.370 256,000 90,900 0.3551 7.658 7.451 - 7.244 7.658 12,368 7.3493 0.00%
1995-10-03 0 0.370 0.350 0.370 - - 0 0 - 7.658 7.244 7.658 - - 0 - 0.00%
1995-10-02 0 0.370 0.360 0.400 0.370 0.370 50,000 18,500 0.3700 7.658 7.451 8.279 7.658 7.658 2,416 7.6582 -2.63%
1995-09-29 0 0.380 0.380 0.400 0.380 0.400 54,000 20,720 0.3837 7.865 7.865 8.279 7.865 8.279 2,609 7.9418 0.00%
1995-09-28 0 0.380 - 0.390 0.380 0.380 200,000 76,000 0.3800 7.865 - 8.072 7.865 7.865 9,663 7.8652 -9.52%
1995-09-27 0 0.420 - 0.420 - - 0 0 - 8.693 - 8.693 - - 0 - 0.00%
1995-09-26 0 0.420 - - - - 0 0 - 8.693 - - - - 0 - 0.00%
1995-09-25 0 0.420 - 0.420 - - 0 0 - 8.693 - 8.693 - - 0 - 0.00%
1995-09-22 0 0.420 - - - - 0 0 - 8.693 - - - - 0 - 0.00%
1995-09-21 0 0.420 - 0.440 - - 0 0 - 8.693 - 9.107 - - 0 - 0.00%
1995-09-20 0 0.420 - 0.420 - - 0 0 - 8.693 - 8.693 - - 0 - 0.00%
1995-09-19 0 0.420 0.410 0.420 0.420 0.420 20,000 8,400 0.4200 8.693 8.486 8.693 8.693 8.693 966 8.6931 -4.55%
1995-09-18 0 0.440 0.420 0.440 0.430 0.440 40,000 17,400 0.4350 9.107 8.693 9.107 8.900 9.107 1,933 9.0036 4.76%
1995-09-15 0 0.420 - - - - 0 0 - 8.693 - - - - 0 - 0.00%
1995-09-14 0 0.420 - - - - 0 0 - 8.693 - - - - 0 - 0.00%
1995-09-13 0 0.420 - - - - 0 0 - 8.693 - - - - 0 - 0.00%
1995-09-12 0 0.420 - 0.420 - - 0 0 - 8.693 - 8.693 - - 0 - 0.00%
1995-09-11 0 0.420 - 0.420 - - 0 0 - 8.693 - 8.693 - - 0 - 0.00%
1995-09-08 0 0.420 - - - - 0 0 - 8.693 - - - - 0 - 0.00%
1995-09-07 0 0.420 - - - - 0 0 - 8.693 - - - - 0 - 0.00%
1995-09-06 0 0.420 - - - - 0 0 - 8.693 - - - - 0 - 0.00%
1995-09-05 0 0.420 - 0.430 - - 0 0 - 8.693 - 8.900 - - 0 - 0.00%
1995-09-04 0 0.420 - 0.430 - - 0 0 - 8.693 - 8.900 - - 0 - 0.00%
1995-09-01 0 0.420 - 0.420 - - 0 0 - 8.693 - 8.693 - - 0 - 0.00%
1995-08-31 0 0.420 - - - - 0 0 - 8.693 - - - - 0 - 0.00%
1995-08-30 0 0.420 - 0.420 0.400 0.420 40,000 16,200 0.4050 8.693 - 8.693 8.279 8.693 1,933 8.3826 5.00%
1995-08-29 0 0.400 0.390 - - - 0 0 - 8.279 8.072 - - - 0 - 0.00%
1995-08-25 0 0.400 0.400 0.420 0.400 0.400 20,000 8,000 0.4000 8.279 8.279 8.693 8.279 8.279 966 8.2791 0.00%
1995-08-24 0 0.400 0.390 0.410 0.390 0.400 96,000 37,900 0.3948 8.279 8.072 8.486 8.072 8.279 4,638 8.1713 2.56%
1995-08-23 0 0.390 0.390 0.410 0.390 0.430 40,000 16,360 0.4090 8.072 8.072 8.486 8.072 8.900 1,933 8.4654 -9.30%
1995-08-22 0 0.430 - 0.430 0.430 0.510 640,000 298,900 0.4670 8.900 - 8.900 8.900 10.56 30,921 9.6665 -15.69%
1995-08-21 0 0.510 0.480 0.510 0.480 0.510 380,000 187,800 0.4942 10.56 9.935 10.56 9.935 10.56 18,359 10.229 2.00%
1995-08-18 0 0.500 0.500 0.510 0.500 0.510 200,000 100,200 0.5010 10.35 10.35 10.56 10.35 10.56 9,663 10.370 0.00%
1995-08-17 0 0.500 0.490 0.510 - - 0 0 - 10.35 10.14 10.56 - - 0 - 0.00%
1995-08-16 0 0.500 - 0.510 0.500 0.500 20,000 10,000 0.5000 10.35 - 10.56 10.35 10.35 966 10.349 -1.96%
1995-08-15 0 0.510 0.490 0.510 0.500 0.510 60,000 30,100 0.5017 10.56 10.14 10.56 10.35 10.56 2,899 10.383 0.00%
1995-08-14 0 0.510 - 0.510 - - 0 0 - 10.56 - 10.56 - - 0 - 0.00%
1995-08-11 0 0.510 0.500 0.520 - - 0 0 - 10.56 10.35 10.76 - - 0 - 0.00%
1995-08-10 0 0.510 0.510 0.540 0.510 0.510 10,000 5,100 0.5100 10.56 10.56 11.18 10.56 10.56 483 10.556 -1.92%
1995-08-09 0 0.520 - 0.550 0.520 0.520 50,000 26,000 0.5200 10.76 - 11.38 10.76 10.76 2,416 10.763 -5.45%
1995-08-08 0 0.550 - 0.570 - - 0 0 - 11.38 - 11.80 - - 0 - 0.00%
1995-08-07 0 0.550 0.550 0.560 0.550 0.550 82,000 45,100 0.5500 11.38 11.38 11.59 11.38 11.38 3,962 11.384 1.85%
1995-08-04 0 0.540 0.530 0.560 0.530 0.540 100,000 53,900 0.5390 11.18 10.97 11.59 10.97 11.18 4,831 11.156 -1.82%
1995-08-03 0 0.550 0.520 0.560 0.550 0.550 6,000 3,300 0.5500 11.38 10.76 11.59 11.38 11.38 290 11.384 0.00%
1995-08-02 0 0.550 0.540 0.570 0.550 0.550 110,000 60,500 0.5500 11.38 11.18 11.80 11.38 11.38 5,315 11.384 -1.79%
1995-08-01 0 0.560 0.560 0.570 0.550 0.560 310,000 172,300 0.5558 11.59 11.59 11.80 11.38 11.59 14,977 11.504 -5.08%
1995-07-31 0 0.590 0.570 0.590 0.550 0.590 494,000 284,460 0.5758 12.21 11.80 12.21 11.38 12.21 23,867 11.918 7.27%
1995-07-28 0 0.550 0.520 0.570 0.510 0.550 436,000 235,600 0.5404 11.38 10.76 11.80 10.56 11.38 21,065 11.184 7.84%
1995-07-27 0 0.510 0.485 0.540 0.510 0.510 190,000 96,900 0.5100 10.56 10.04 11.18 10.56 10.56 9,180 10.556 5.15%
1995-07-26 0 0.485 0.485 - 0.460 0.480 300,000 141,000 0.4700 10.04 10.04 - 9.521 9.935 14,494 9.7280 3.19%
1995-07-25 0 0.470 0.470 - - - 0 0 - 9.728 9.728 - - - 0 - 0.00%
1995-07-24 0 0.470 0.465 - - - 0 0 - 9.728 9.624 - - - 0 - 0.00%
1995-07-21 0 0.470 0.470 - - - 0 0 - 9.728 9.728 - - - 0 - 0.00%
1995-07-20 0 0.470 0.470 - 0.465 0.470 100,000 46,770 0.4677 9.728 9.728 - 9.624 9.728 4,831 9.6804 -2.08%
1995-07-19 0 0.480 0.480 0.500 - - 0 0 - 9.935 9.935 10.35 - - 0 - 0.00%
1995-07-18 0 0.480 0.480 - 0.480 0.490 286,000 138,280 0.4835 9.935 9.935 - 9.935 10.14 13,818 10.007 0.00%
1995-07-17 0 0.480 - 0.480 0.480 0.500 260,000 125,850 0.4840 9.935 - 9.935 9.935 10.35 12,562 10.019 -4.00%
1995-07-14 0 0.500 0.490 0.520 0.500 0.500 220,000 110,000 0.5000 10.35 10.14 10.76 10.35 10.35 10,629 10.349 0.00%
1995-07-13 0 0.500 - 0.550 0.500 0.520 190,000 97,000 0.5105 10.35 - 11.38 10.35 10.76 9,180 10.567 0.00%
1995-07-12 0 0.500 0.470 0.500 0.490 0.500 560,000 278,400 0.4971 10.35 9.728 10.35 10.14 10.35 27,056 10.290 -5.66%
1995-07-11 0 0.530 - 0.530 0.530 0.540 170,000 90,500 0.5324 10.97 - 10.97 10.97 11.18 8,213 11.019 -5.36%
1995-07-10 0 0.560 - 0.580 - - 0 0 - 11.59 - 12.00 - - 0 - 0.00%
1995-07-07 0 0.560 0.560 0.580 0.560 0.560 20,000 11,200 0.5600 11.59 11.59 12.00 11.59 11.59 966 11.591 -3.45%
1995-07-06 0 0.580 0.550 0.580 - - 0 0 - 12.00 11.38 12.00 - - 0 - 0.00%
1995-07-05 0 0.580 - 0.580 - - 0 0 - 12.00 - 12.00 - - 0 - 0.00%
1995-07-04 0 0.580 - 0.600 - - 0 0 - 12.00 - 12.42 - - 0 - 0.00%
1995-07-03 0 0.580 - 0.610 - - 0 0 - 12.00 - 12.63 - - 0 - 0.00%
1995-06-30 0 0.580 - 0.610 - - 0 0 - 12.00 - 12.63 - - 0 - 0.00%
1995-06-29 0 0.580 - 0.620 - - 0 0 - 12.00 - 12.83 - - 0 - 0.00%
1995-06-28 0 0.580 - 0.620 0.580 0.580 90,000 52,200 0.5800 12.00 - 12.83 12.00 12.00 4,348 12.005 0.00%
1995-06-27 0 0.580 - 0.590 0.570 0.580 180,000 103,300 0.5739 12.00 - 12.21 11.80 12.00 8,697 11.878 -1.69%
1995-06-26 0 0.590 - 0.590 - - 0 0 - 12.21 - 12.21 - - 0 - -3.28%
1995-06-23 0 0.610 - 0.620 - - 0 0 - 12.63 - 12.83 - - 0 - 0.00%
1995-06-22 0 0.610 - 0.620 - - 0 0 - 12.63 - 12.83 - - 0 - 0.00%
1995-06-21 0 0.610 - 0.610 - - 0 0 - 12.63 - 12.63 - - 0 - 0.00%
1995-06-20 0 0.610 - 0.610 - - 0 0 - 12.63 - 12.63 - - 0 - -1.61%
1995-06-16 0 0.620 - 0.620 - - 0 0 - 12.83 - 12.83 - - 0 - 0.00%
1995-06-15 0 0.620 - 0.620 - - 0 0 - 12.83 - 12.83 - - 0 - 0.00%
1995-06-14 0 0.620 - 0.620 - - 0 0 - 12.83 - 12.83 - - 0 - -1.59%
1995-06-13 0 0.630 - 0.630 - - 0 0 - 13.04 - 13.04 - - 0 - -1.56%
1995-06-12 0 0.640 - 0.660 - - 0 0 - 13.25 - 13.66 - - 0 - 0.00%
1995-06-09 0 0.640 0.640 0.680 0.620 0.640 500,000 315,600 0.6312 13.25 13.25 14.07 12.83 13.25 24,157 13.064 1.59%
1995-06-08 0 0.630 - 0.630 0.630 0.640 870,000 552,200 0.6347 13.04 - 13.04 13.04 13.25 42,033 13.137 -1.56%
1995-06-07 0 0.640 - 0.640 0.600 0.640 426,000 261,220 0.6132 13.25 - 13.25 12.42 13.25 20,582 12.692 12.28%
1995-06-06 0 0.570 0.510 0.600 0.470 0.570 362,000 186,670 0.5157 11.80 10.56 12.42 9.728 11.80 17,490 10.673 26.67%
1995-06-05 0 0.450 0.440 0.460 0.420 0.470 202,000 90,600 0.4485 9.314 9.107 9.521 8.693 9.728 9,759 9.2833 9.76%
1995-06-01 0 0.410 0.410 0.440 - - 0 0 - 8.486 8.486 9.107 - - 0 - 2.50%
1995-05-31 0 0.400 0.400 0.440 0.300 0.420 324,000 121,150 0.3739 8.279 8.279 9.107 6.209 8.693 15,654 7.7393 -9.09%
1995-05-30 0 0.440 0.420 0.460 - - 0 0 - 9.107 8.693 9.521 - - 0 - 0.00%
1995-05-29 0 0.440 - 0.460 - - 0 0 - 9.107 - 9.521 - - 0 - 0.00%
1995-05-26 0 0.440 - 0.460 - - 0 0 - 9.107 - 9.521 - - 0 - 0.00%
1995-05-25 0 0.440 - 0.470 - - 0 0 - 9.107 - 9.728 - - 0 - 0.00%
1995-05-24 0 0.440 - - - - 0 0 - 9.107 - - - - 0 - 0.00%
1995-05-23 0 0.440 - 0.450 - - 0 0 - 9.107 - 9.314 - - 0 - 0.00%
1995-05-22 0 0.440 - 0.450 - - 0 0 - 9.107 - 9.314 - - 0 - 0.00%
1995-05-19 0 0.440 - 0.460 0.440 0.440 20,000 8,800 0.4400 9.107 - 9.521 9.107 9.107 966 9.1070 -4.35%
1995-05-18 0 0.460 - 0.500 - - 0 0 - 9.521 - 10.35 - - 0 - 0.00%
1995-05-17 0 0.460 - - - - 0 0 - 9.521 - - - - 0 - 0.00%
1995-05-16 0 0.460 - 0.480 0.460 0.460 210,000 96,600 0.4600 9.521 - 9.935 9.521 9.521 10,146 9.5210 0.00%
1995-05-15 0 0.460 - 0.460 - - 0 0 - 9.521 - 9.521 - - 0 - 0.00%
1995-05-12 0 0.460 - 0.460 0.460 0.460 50,000 23,000 0.4600 9.521 - 9.521 9.521 9.521 2,416 9.5210 0.00%
1995-05-11 0 0.460 - 0.460 - - 0 0 - 9.521 - 9.521 - - 0 - 0.00%
1995-05-10 0 0.460 - 0.460 - - 0 0 - 9.521 - 9.521 - - 0 - 0.00%
1995-05-09 0 0.460 0.460 - 0.430 0.430 98,000 42,140 0.4300 9.521 9.521 - 8.900 8.900 4,735 8.9001 6.98%
1995-05-08 0 0.430 - 0.430 - - 0 0 - 8.900 - 8.900 - - 0 - 0.00%
1995-05-05 0 0.430 - 0.430 - - 0 0 - 8.900 - 8.900 - - 0 - 0.00%
1995-05-04 0 0.430 - 0.430 - - 0 0 - 8.900 - 8.900 - - 0 - 0.00%
1995-05-03 0 0.430 0.430 - 0.430 0.430 48,000 20,640 0.4300 8.900 8.900 - 8.900 8.900 2,319 8.9001 0.00%
1995-05-02 0 0.430 - 0.430 - - 0 0 - 8.900 - 8.900 - - 0 - 0.00%
1995-05-01 0 0.430 - 0.430 - - 0 0 - 8.900 - 8.900 - - 0 - 0.00%
1995-04-28 0 0.430 - 0.430 - - 0 0 - 8.900 - 8.900 - - 0 - 0.00%
1995-04-27 0 0.430 - 0.435 - - 28,000 12,040 0.4300 8.900 - 9.004 - - 1,353 8.9001 0.00%
1995-04-26 0 0.430 - 0.440 - - 0 0 - 8.900 - 9.107 - - 0 - 0.00%
1995-04-25 0 0.430 - 0.430 0.430 0.450 170,000 75,100 0.4418 8.900 - 8.900 8.900 9.314 8,213 9.1436 -4.44%
1995-04-24 0 0.450 - 0.450 - - 0 0 - 9.314 - 9.314 - - 0 - -2.17%
1995-04-21 0 0.460 - 0.460 - - 0 0 - 9.521 - 9.521 - - 0 - 0.00%
1995-04-20 0 0.460 - 0.460 - - 0 0 - 9.521 - 9.521 - - 0 - 0.00%
1995-04-19 0 0.460 - 0.460 - - 0 0 - 9.521 - 9.521 - - 0 - 0.00%
1995-04-18 0 0.460 - 0.460 0.460 0.460 100,000 46,000 0.4600 9.521 - 9.521 9.521 9.521 4,831 9.5210 2.22%
1995-04-13 0 0.450 - 0.460 - - 0 0 - 9.314 - 9.521 - - 0 - 0.00%
1995-04-12 0 0.450 - 0.460 - - 0 0 - 9.314 - 9.521 - - 0 - 0.00%
1995-04-11 0 0.450 - 0.450 - - 0 0 - 9.314 - 9.314 - - 0 - -2.17%
1995-04-10 0 0.460 - 0.460 - - 0 0 - 9.521 - 9.521 - - 0 - 0.00%
1995-04-07 0 0.460 - 0.460 - - 0 0 - 9.521 - 9.521 - - 0 - 0.00%
1995-04-06 0 0.460 - 0.460 - - 0 0 - 9.521 - 9.521 - - 0 - 0.00%
1995-04-04 0 0.460 - 0.460 - - 0 0 - 9.521 - 9.521 - - 0 - 0.00%
1995-04-03 0 0.460 - 0.460 - - 0 0 - 9.521 - 9.521 - - 0 - 0.00%
1995-03-31 0 0.460 - - - - 0 0 - 9.521 - - - - 0 - 0.00%
1995-03-30 0 0.460 - - - - 0 0 - 9.521 - - - - 0 - 0.00%
1995-03-29 0 0.460 - 0.490 - - 0 0 - 9.521 - 10.14 - - 0 - 0.00%
1995-03-28 0 0.460 - 0.500 - - 0 0 - 9.521 - 10.35 - - 0 - 0.00%
1995-03-27 0 0.460 - 0.490 - - 0 0 - 9.521 - 10.14 - - 0 - 0.00%
1995-03-24 0 0.460 0.440 0.500 - - 0 0 - 9.521 9.107 10.35 - - 0 - 0.00%
1995-03-23 0 0.460 0.460 0.470 0.450 0.450 40,000 18,000 0.4500 9.521 9.521 9.728 9.314 9.314 1,933 9.3140 -2.13%
1995-03-22 0 0.470 0.450 0.470 - - 0 0 - 9.728 9.314 9.728 - - 0 - 0.00%
1995-03-21 0 0.470 0.470 0.500 0.460 0.470 140,000 65,400 0.4671 9.728 9.728 10.35 9.521 9.728 6,764 9.6688 4.44%
1995-03-20 0 0.450 0.450 0.470 0.450 0.450 538,000 242,100 0.4500 9.314 9.314 9.728 9.314 9.314 25,993 9.3140 0.00%
1995-03-17 0 0.450 - 0.470 - - 0 0 - 9.314 - 9.728 - - 0 - 0.00%
1995-03-16 0 0.450 0.430 0.470 - - 0 0 - 9.314 8.900 9.728 - - 0 - 0.00%
1995-03-15 0 0.450 - 0.470 - - 0 0 - 9.314 - 9.728 - - 0 - 0.00%
1995-03-14 0 0.450 0.430 0.470 0.450 0.450 100,000 45,000 0.4500 9.314 8.900 9.728 9.314 9.314 4,831 9.3140 0.00%
1995-03-13 0 0.450 0.430 0.450 0.450 0.450 6,000 2,700 0.4500 9.314 8.900 9.314 9.314 9.314 290 9.3140 0.00%
1995-03-10 0 0.450 0.440 0.450 - - 0 0 - 9.314 9.107 9.314 - - 0 - 0.00%
1995-03-09 0 0.450 0.445 0.460 0.440 0.460 200,000 89,750 0.4488 9.314 9.211 9.521 9.107 9.521 9,663 9.2882 2.27%
1995-03-08 0 0.440 0.440 0.460 0.420 0.440 400,000 172,000 0.4300 9.107 9.107 9.521 8.693 9.107 19,326 8.9001 0.00%
1995-03-07 0 0.440 0.420 - - - 460,000 202,400 0.4400 9.107 8.693 - - - 22,225 9.1070 0.00%
1995-03-06 0 0.440 0.435 - 0.440 0.440 250,000 110,000 0.4400 9.107 9.004 - 9.107 9.107 12,079 9.1070 0.00%
1995-03-03 0 0.440 - 0.440 - - 0 0 - 9.107 - 9.107 - - 0 - 0.00%
1995-03-02 0 0.440 0.440 - - - 0 0 - 9.107 9.107 - - - 0 - 2.33%
1995-03-01 0 0.430 0.430 - - - 0 0 - 8.900 8.900 - - - 0 - 0.00%
1995-02-28 0 0.430 0.430 - 0.430 0.430 20,000 8,600 0.4300 8.900 8.900 - 8.900 8.900 966 8.9001 0.00%
1995-02-27 0 0.430 0.430 0.440 0.430 0.430 748,000 321,640 0.4300 8.900 8.900 9.107 8.900 8.900 36,139 8.9001 -2.27%
1995-02-24 0 0.440 0.440 0.450 0.430 0.430 40,000 17,200 0.4300 9.107 9.107 9.314 8.900 8.900 1,933 8.9001 -2.22%
1995-02-23 0 0.450 - 0.450 - - 0 0 - 9.314 - 9.314 - - 0 - -2.17%
1995-02-22 0 0.460 - 0.460 - - 0 0 - 9.521 - 9.521 - - 0 - 0.00%
1995-02-21 0 0.460 0.460 - 0.460 0.460 42,000 19,320 0.4600 9.521 9.521 - 9.521 9.521 2,029 9.5210 -4.17%
1995-02-20 0 0.480 0.460 - - - 0 0 - 9.935 9.521 - - - 0 - 0.00%
1995-02-17 0 0.480 0.480 - 0.480 0.480 10,000 4,800 0.4800 9.935 9.935 - 9.935 9.935 483 9.9350 0.00%
1995-02-16 0 0.480 0.480 - 0.480 0.500 200,000 98,000 0.4900 9.935 9.935 - 9.935 10.35 9,663 10.142 -4.00%
1995-02-15 0 0.500 0.490 0.550 - - 0 0 - 10.35 10.14 11.38 - - 0 - 0.00%
1995-02-14 0 0.500 0.490 0.540 0.500 0.500 100,000 50,000 0.5000 10.35 10.14 11.18 10.35 10.35 4,831 10.349 0.00%
1995-02-13 0 0.500 0.500 0.550 0.500 0.500 10,000 5,000 0.5000 10.35 10.35 11.38 10.35 10.35 483 10.349 -3.85%
1995-02-10 0 0.520 0.500 0.540 - - 0 0 - 10.76 10.35 11.18 - - 0 - 0.00%
1995-02-09 0 0.520 0.520 0.540 0.520 0.520 20,000 10,400 0.5200 10.76 10.76 11.18 10.76 10.76 966 10.763 -3.70%
1995-02-08 0 0.540 - 0.540 0.540 0.540 100,000 54,000 0.5400 11.18 - 11.18 11.18 11.18 4,831 11.177 -8.47%
1995-02-07 0 0.590 - 0.590 - - 0 0 - 12.21 - 12.21 - - 0 - -3.28%
1995-02-06 0 0.610 - 0.620 - - 0 0 - 12.63 - 12.83 - - 0 - 0.00%
1995-02-03 0 0.610 - 0.620 - - 0 0 - 12.63 - 12.83 - - 0 - 0.00%
1995-01-30 0 0.610 - 0.630 - - 0 0 - 12.63 - 13.04 - - 0 - 0.00%
1995-01-27 0 0.610 - 0.610 - - 0 0 - 12.63 - 12.63 - - 0 - 0.00%
1995-01-26 0 0.610 - 0.610 - - 0 0 - 12.63 - 12.63 - - 0 - 0.00%
1995-01-25 0 0.610 - 0.610 - - 0 0 - 12.63 - 12.63 - - 0 - 0.00%
1995-01-24 0 0.610 - 0.620 - - 0 0 - 12.63 - 12.83 - - 0 - 0.00%
1995-01-23 0 0.610 - 0.630 - - 0 0 - 12.63 - 13.04 - - 0 - 0.00%
1995-01-20 0 0.610 - 0.610 - - 0 0 - 12.63 - 12.63 - - 0 - 0.00%
1995-01-19 0 0.610 - 0.630 - - 0 0 - 12.63 - 13.04 - - 0 - 0.00%
1995-01-18 0 0.610 - 0.610 - - 0 0 - 12.63 - 12.63 - - 0 - -1.61%
1995-01-17 0 0.620 - 0.620 0.620 0.620 30,000 18,600 0.6200 12.83 - 12.83 12.83 12.83 1,449 12.833 1.64%
1995-01-16 0 0.610 - 0.610 - - 0 0 - 12.63 - 12.63 - - 0 - 0.00%
1995-01-13 0 0.610 - 0.610 - - 0 0 - 12.63 - 12.63 - - 0 - 0.00%
1995-01-12 0 0.610 - 0.640 - - 0 0 - 12.63 - 13.25 - - 0 - 0.00%
1995-01-11 0 0.620 - 0.660 - - 0 0 - 12.63 - 13.44 - - 0 - 0.00%
1995-01-10 0 0.620 0.600 0.640 - - 0 0 - 12.63 12.22 13.03 - - 0 - 0.00%
1995-01-09 0 0.620 - 0.660 - - 0 0 - 12.63 - 13.44 - - 0 - 0.00%
1995-01-06 0 0.620 0.600 0.660 - - 0 0 - 12.63 12.22 13.44 - - 0 - 0.00%
1995-01-05 0 0.620 0.620 0.660 0.620 0.620 30,000 18,600 0.6200 12.63 12.63 13.44 12.63 12.63 1,473 12.626 -6.06%
1995-01-04 0 0.660 0.620 0.670 - - 0 0 - 13.44 12.63 13.64 - - 0 - 0.00%
1995-01-03 0 0.660 - 0.710 0.660 0.660 20,000 13,200 0.6600 13.44 - 14.46 13.44 13.44 982 13.440 -4.35%
1994-12-30 0 0.690 - 0.710 - - 0 0 - 14.05 - 14.46 - - 0 - 0.00%
1994-12-29 0 0.690 - 0.700 - - 0 0 - 14.05 - 14.25 - - 0 - 0.00%
1994-12-28 0 0.690 - 0.710 - - 0 0 - 14.05 - 14.46 - - 0 - 0.00%
1994-12-23 0 0.690 - 0.690 - - 0 0 - 14.05 - 14.05 - - 0 - 0.00%
1994-12-22 0 0.690 - 0.700 - - 0 0 - 14.05 - 14.25 - - 0 - 0.00%
1994-12-21 0 0.690 - 0.700 - - 0 0 - 14.05 - 14.25 - - 0 - 0.00%
1994-12-20 0 0.690 0.690 0.730 0.650 0.690 54,000 35,940 0.6656 14.05 14.05 14.87 13.24 14.05 2,652 13.553 0.00%
1994-12-19 0 0.690 0.690 0.730 0.690 0.730 80,000 56,900 0.7113 14.05 14.05 14.87 14.05 14.87 3,929 14.484 -5.48%
1994-12-16 0 0.730 0.600 0.730 - - 0 0 - 14.87 12.22 14.87 - - 0 - -1.35%
1994-12-15 0 0.740 0.710 0.760 0.720 0.740 80,000 58,400 0.7300 15.07 14.46 15.48 14.66 15.07 3,929 14.866 5.71%
1994-12-14 0 0.700 - 0.740 - - 0 0 - 14.25 - 15.07 - - 0 - 0.00%
1994-12-13 0 0.700 - 0.750 0.700 0.700 40,000 28,000 0.7000 14.25 - 15.27 14.25 14.25 1,964 14.255 -2.78%
1994-12-12 0 0.720 0.710 0.760 0.720 0.800 80,000 61,200 0.7650 14.66 14.46 15.48 14.66 16.29 3,929 15.578 -10.00%
1994-12-09 0 0.800 0.760 0.850 - - 0 0 - 16.29 15.48 17.31 - - 0 - 0.00%
1994-12-08 0 0.800 - 0.920 0.800 0.800 4,000 3,200 0.8000 16.29 - 18.73 16.29 16.29 196 16.291 -14.89%
1994-12-07 0 0.940 - 0.940 - - 0 0 - 19.14 - 19.14 - - 0 - -5.05%
1994-12-06 0 0.990 - 0.990 - - 0 0 - 20.16 - 20.16 - - 0 - -1.00%
1994-12-05 0 1.000 - 1.010 - - 0 0 - 20.36 - 20.57 - - 0 - 0.00%
1994-12-02 0 1.000 - 1.010 - - 0 0 - 20.36 - 20.57 - - 0 - 0.00%
1994-12-01 0 1.000 - 1.010 - - 0 0 - 20.36 - 20.57 - - 0 - 0.00%
1994-11-30 0 1.000 - 1.000 - - 0 0 - 20.36 - 20.36 - - 0 - 0.00%
1994-11-29 0 1.000 - 1.000 - - 0 0 - 20.36 - 20.36 - - 0 - 0.00%
1994-11-28 0 1.000 - 1.000 - - 0 0 - 20.36 - 20.36 - - 0 - -0.99%
1994-11-25 0 1.010 - 1.010 - - 0 0 - 20.57 - 20.57 - - 0 - 0.00%
1994-11-24 0 1.010 - 1.010 - - 0 0 - 20.57 - 20.57 - - 0 - 0.00%
1994-11-23 0 1.010 - 1.010 - - 0 0 - 20.57 - 20.57 - - 0 - 0.00%
1994-11-22 0 1.010 - 1.010 1.010 1.010 12,000 12,120 1.0100 20.57 - 20.57 20.57 20.57 589 20.568 -2.88%
1994-11-21 0 1.040 - 1.050 - - 0 0 - 21.18 - 21.38 - - 0 - 0.00%
1994-11-18 0 1.040 1.010 1.040 - - 0 0 - 21.18 20.57 21.18 - - 0 - -0.95%
1994-11-17 0 1.050 - 1.050 - - 0 0 - 21.38 - 21.38 - - 0 - 0.00%
1994-11-16 0 1.050 1.010 1.050 - - 0 0 - 21.38 20.57 21.38 - - 0 - 0.00%
1994-11-15 0 1.050 - 1.050 1.030 1.050 170,000 175,400 1.0318 21.38 - 21.38 20.97 21.38 8,348 21.011 1.94%
1994-11-14 0 1.030 1.030 1.040 1.030 1.030 50,000 51,500 1.0300 20.97 20.97 21.18 20.97 20.97 2,455 20.975 0.00%
1994-11-11 0 1.030 - 1.050 - - 0 0 - 20.97 - 21.38 - - 0 - 0.00%
1994-11-10 0 1.030 - 1.050 - - 0 0 - 20.97 - 21.38 - - 0 - 0.00%
1994-11-09 0 1.030 0.990 1.030 - - 0 0 - 20.97 20.16 20.97 - - 0 - 0.00%
1994-11-08 0 1.030 - 1.050 - - 0 0 - 20.97 - 21.38 - - 0 - 0.00%
1994-11-07 0 1.030 1.030 1.050 1.030 1.050 200,000 207,580 1.0379 20.97 20.97 21.38 20.97 21.38 9,821 21.136 1.98%
1994-11-04 0 1.010 1.010 1.050 1.010 1.010 30,000 30,300 1.0100 20.57 20.57 21.38 20.57 20.57 1,473 20.568 -2.88%
1994-11-03 0 1.040 1.040 1.050 1.040 1.040 100,000 104,000 1.0400 21.18 21.18 21.38 21.18 21.18 4,911 21.179 0.00%
1994-11-02 0 1.040 - 1.040 1.030 1.050 180,000 187,560 1.0420 21.18 - 21.18 20.97 21.38 8,839 21.219 0.00%
1994-11-01 0 1.040 - 1.050 - - 0 0 - 21.18 - 21.38 - - 0 - 0.00%
1994-10-31 0 1.040 - 1.040 - - 0 0 - 21.18 - 21.18 - - 0 - -0.95%
1994-10-28 0 1.050 - 1.050 - - 0 0 - 21.38 - 21.38 - - 0 - 0.00%
1994-10-27 0 1.050 - 1.050 - - 0 0 - 21.38 - 21.38 - - 0 - 0.00%
1994-10-26 0 1.050 - 1.050 - - 0 0 - 21.38 - 21.38 - - 0 - 0.00%
1994-10-25 0 1.050 - 1.060 - - 0 0 - 21.38 - 21.59 - - 0 - 0.00%
1994-10-24 0 1.050 - 1.070 - - 0 0 - 21.38 - 21.79 - - 0 - 0.00%
1994-10-21 0 1.050 - 1.080 - - 0 0 - 21.38 - 21.99 - - 0 - 0.00%
1994-10-20 0 1.050 - 1.050 - - 0 0 - 21.38 - 21.38 - - 0 - 0.00%
1994-10-19 0 1.050 - - - - 0 0 - 21.38 - - - - 0 - 0.00%
1994-10-18 0 1.050 - 1.050 - - 0 0 - 21.38 - 21.38 - - 0 - 0.00%
1994-10-17 0 1.050 - - - - 0 0 - 21.38 - - - - 0 - 0.00%
1994-10-14 0 1.050 - 1.050 - - 0 0 - 21.38 - 21.38 - - 0 - -1.87%
1994-10-12 0 1.070 - 1.070 - - 0 0 - 21.79 - 21.79 - - 0 - -0.93%
1994-10-11 0 1.080 - 1.100 - - 0 0 - 21.99 - 22.40 - - 0 - 0.00%
1994-10-10 0 1.080 - 1.080 - - 0 0 - 21.99 - 21.99 - - 0 - -0.92%
1994-10-07 0 1.090 - 1.090 - - 0 0 - 22.20 - 22.20 - - 0 - 0.00%
1994-10-06 0 1.090 - 1.090 - - 0 0 - 22.20 - 22.20 - - 0 - 0.00%
1994-10-05 0 1.090 - 1.090 - - 0 0 - 22.20 - 22.20 - - 0 - 0.00%
1994-10-04 0 1.090 - 1.090 - - 0 0 - 22.20 - 22.20 - - 0 - -0.91%
1994-10-03 0 1.100 - 1.100 - - 0 0 - 22.40 - 22.40 - - 0 - 0.00%
1994-09-30 0 1.100 - 1.100 - - 0 0 - 22.40 - 22.40 - - 0 - 0.00%
1994-09-29 0 1.100 1.100 1.130 1.100 1.110 90,000 99,100 1.1011 22.40 22.40 23.01 22.40 22.60 4,420 22.423 0.00%
1994-09-28 0 1.100 1.090 1.120 1.100 1.100 50,000 55,000 1.1000 22.40 22.20 22.81 22.40 22.40 2,455 22.400 0.92%
1994-09-27 0 1.090 1.090 - 1.080 1.080 50,000 54,000 1.0800 22.20 22.20 - 21.99 21.99 2,455 21.993 0.93%
1994-09-26 0 1.080 - - - - 0 0 - 21.99 - - - - 0 - 0.00%
1994-09-23 0 1.080 - - 1.080 1.080 30,000 32,400 1.0800 21.99 - - 21.99 21.99 1,473 21.993 0.47%
1994-09-22 0 1.075 - 1.075 - - 0 0 - 21.89 - 21.89 - - 0 - -1.38%
1994-09-20 0 1.090 1.090 - 1.085 1.090 100,000 108,980 1.0898 22.20 22.20 - 22.09 22.20 4,911 22.193 0.46%
1994-09-19 0 1.085 - 1.085 - - 0 0 - 22.09 - 22.09 - - 0 - 0.00%
1994-09-16 0 1.085 - 1.090 - - 0 0 - 22.09 - 22.20 - - 0 - 0.00%
1994-09-15 0 1.085 - 1.090 - - 0 0 - 22.09 - 22.20 - - 0 - 0.00%
1994-09-14 0 1.085 - 1.085 - - 0 0 - 22.09 - 22.09 - - 0 - -0.46%
1994-09-13 0 1.090 - 1.090 1.090 1.090 50,000 54,500 1.0900 22.20 - 22.20 22.20 22.20 2,455 22.197 0.00%
1994-09-12 0 1.090 1.075 - - - 0 0 - 22.20 21.89 - - - 0 - 0.00%
1994-09-09 0 1.090 1.090 - 1.090 1.090 50,000 54,500 1.0900 22.20 22.20 - 22.20 22.20 2,455 22.197 0.00%
1994-09-08 0 1.090 - 1.090 1.090 1.090 20,000 21,800 1.0900 22.20 - 22.20 22.20 22.20 982 22.197 0.00%
1994-09-07 0 1.140 - - - - 0 0 - 22.20 - - - - 0 - 0.00%
1994-09-06 0 1.140 1.140 - - - 0 0 - 22.20 22.20 - - - 0 - 0.88%
1994-09-05 0 1.130 1.130 - 1.130 1.130 60,000 67,800 1.1300 22.00 22.00 - 22.00 22.00 3,082 22.002 -0.44%
1994-09-02 0 1.135 1.135 - 1.135 1.135 14,000 15,890 1.1350 22.10 22.10 - 22.10 22.10 719 22.099 0.00%
1994-09-01 0 1.135 1.130 - 1.120 1.140 196,000 221,720 1.1312 22.10 22.00 - 21.81 22.20 10,066 22.026 -0.44%
1994-08-31 0 1.140 - - 1.140 1.140 100,000 114,000 1.1400 22.20 - - 22.20 22.20 5,136 22.197 -1.72%
1994-08-30 0 1.160 1.160 1.180 1.160 1.160 10,000 11,600 1.1600 22.59 22.59 22.98 22.59 22.59 514 22.586 -1.69%
1994-08-26 0 1.180 - 1.180 - - 0 0 - 22.98 - 22.98 - - 0 - 0.00%
1994-08-25 0 1.180 - 1.180 - - 0 0 - 22.98 - 22.98 - - 0 - 0.00%
1994-08-24 0 1.180 - 1.200 - - 0 0 - 22.98 - 23.37 - - 0 - 0.00%
1994-08-23 0 1.180 1.160 1.200 - - 0 0 - 22.98 22.59 23.37 - - 0 - 0.00%
1994-08-22 0 1.180 - 1.200 - - 0 0 - 22.98 - 23.37 - - 0 - 0.00%
1994-08-19 0 1.180 1.170 1.200 1.180 1.200 190,000 226,000 1.1895 22.98 22.78 23.37 22.98 23.37 9,758 23.160 0.00%
1994-08-18 0 1.180 1.180 1.200 1.170 1.180 140,000 163,000 1.1643 22.98 22.98 23.37 22.78 22.98 7,190 22.670 1.72%
1994-08-17 0 1.160 1.160 1.180 1.160 1.160 38,000 44,380 1.1679 22.59 22.59 22.98 22.59 22.59 1,952 22.740 -1.69%
1994-08-16 0 1.180 - 1.180 - - 0 0 - 22.98 - 22.98 - - 0 - 0.00%
1994-08-15 0 1.180 1.160 1.200 1.180 1.180 90,000 106,200 1.1800 22.98 22.59 23.37 22.98 22.98 4,622 22.976 0.00%
1994-08-12 0 1.180 1.160 1.180 1.180 1.180 10,000 11,800 1.1800 22.98 22.59 22.98 22.98 22.98 514 22.976 -1.67%
1994-08-11 0 1.200 - - 1.200 1.200 60,000 72,000 1.2000 23.37 - - 23.37 23.37 3,082 23.365 -1.23%
1994-08-10 0 1.215 1.210 1.230 1.215 1.215 30,000 36,450 1.2150 23.66 23.56 23.95 23.66 23.66 1,541 23.657 -0.82%
1994-08-09 0 1.225 1.205 - - - 0 0 - 23.85 23.46 - - - 0 - 0.00%
1994-08-08 0 1.225 1.185 - 1.220 1.225 50,000 61,150 1.2230 23.85 23.07 - 23.75 23.85 2,568 23.813 2.08%
1994-08-05 0 1.200 - - 1.200 1.200 30,000 36,000 1.2000 23.37 - - 23.37 23.37 1,541 23.365 0.00%
1994-08-04 0 1.200 1.200 - 1.200 1.200 30,000 36,000 1.2000 23.37 23.37 - 23.37 23.37 1,541 23.365 -0.41%
1994-08-03 0 1.205 1.200 - 1.200 1.205 82,000 98,500 1.2012 23.46 23.37 - 23.37 23.46 4,211 23.389 0.42%
1994-08-02 0 1.200 1.190 1.200 1.200 1.210 162,000 195,270 1.2054 23.37 23.17 23.37 23.37 23.56 8,320 23.470 -0.41%
1994-08-01 0 1.205 1.205 - - - 0 0 - 23.46 23.46 - - - 0 - 0.42%
1994-07-29 0 1.200 1.200 1.220 1.200 1.200 20,000 24,000 1.2000 23.37 23.37 23.75 23.37 23.37 1,027 23.365 1.69%
1994-07-28 0 1.180 - - 1.180 1.180 10,000 11,800 1.1800 22.98 - - 22.98 22.98 514 22.976 1.29%
1994-07-27 0 1.165 - 1.180 - - 0 0 - 22.68 - 22.98 - - 0 - 0.00%
1994-07-26 0 1.165 - - - - 0 0 - 22.68 - - - - 0 - 0.00%
1994-07-25 0 1.165 - - - - 0 0 - 22.68 - - - - 0 - 0.00%
1994-07-22 0 1.165 - - 1.165 1.170 80,000 93,450 1.1681 22.68 - - 22.68 22.78 4,109 22.744 0.43%
1994-07-21 0 1.160 - 1.160 1.160 1.160 80,000 92,800 1.1600 22.59 - 22.59 22.59 22.59 4,109 22.586 -0.85%
1994-07-20 0 1.170 1.150 1.170 - - 0 0 - 22.78 22.39 22.78 - - 0 - 0.00%
1994-07-19 0 1.170 1.150 1.170 - - 0 0 - 22.78 22.39 22.78 - - 0 - 0.00%
1994-07-18 0 1.170 1.150 1.170 1.170 1.180 100,000 117,900 1.1790 22.78 22.39 22.78 22.78 22.98 5,136 22.956 0.00%
1994-07-15 0 1.170 1.170 1.190 1.170 1.170 32,000 37,440 1.1700 22.78 22.78 23.17 22.78 22.78 1,643 22.781 0.00%
1994-07-14 0 1.170 - 1.170 - - 0 0 - 22.78 - 22.78 - - 0 - 0.00%
1994-07-13 0 1.170 - 1.170 1.180 1.180 30,000 35,400 1.1800 22.78 - 22.78 22.98 22.98 1,541 22.976 -0.85%
1994-07-12 0 1.180 - 1.180 - - 0 0 - 22.98 - 22.98 - - 0 - 0.00%
1994-07-11 0 1.180 - 1.180 - - 0 0 - 22.98 - 22.98 - - 0 - 0.00%
1994-07-08 0 1.180 - 1.180 - - 0 0 - 22.98 - 22.98 - - 0 - -3.28%
1994-07-07 0 1.220 - 1.220 - - 0 0 - 23.75 - 23.75 - - 0 - 0.00%
1994-07-06 0 1.220 - 1.230 - - 0 0 - 23.75 - 23.95 - - 0 - 0.00%
1994-07-05 0 1.220 - 1.220 - - 0 0 - 23.75 - 23.75 - - 0 - 0.00%
1994-07-04 0 1.220 1.210 1.250 1.220 1.220 360,000 439,200 1.2200 23.75 23.56 24.34 23.75 23.75 18,489 23.754 0.83%
1994-07-01 0 1.210 - - - - 0 0 - 23.56 - - - - 0 - 0.00%
1994-06-30 0 1.210 - 1.240 1.210 1.210 40,000 48,400 1.2100 23.56 - 24.14 23.56 23.56 2,054 23.560 -3.20%
1994-06-29 0 1.250 - 1.250 - - 0 0 - 24.34 - 24.34 - - 0 - 0.00%
1994-06-28 0 1.250 - 1.250 - - 0 0 - 24.34 - 24.34 - - 0 - 0.00%
1994-06-27 0 1.250 - 1.250 - - 0 0 - 24.34 - 24.34 - - 0 - 0.00%
1994-06-24 0 1.250 - 1.270 - - 0 0 - 24.34 - 24.73 - - 0 - 0.00%
1994-06-23 0 1.250 - 1.270 - - 0 0 - 24.34 - 24.73 - - 0 - 0.00%
1994-06-22 0 1.250 - - - - 0 0 - 24.34 - - - - 0 - 0.00%
1994-06-21 0 1.250 - 1.270 - - 0 0 - 24.34 - 24.73 - - 0 - 0.00%
1994-06-20 0 1.250 - 1.270 - - 0 0 - 24.34 - 24.73 - - 0 - 0.00%
1994-06-17 0 1.250 - 1.250 - - 0 0 - 24.34 - 24.34 - - 0 - -1.57%
1994-06-16 0 1.270 - 1.270 - - 0 0 - 24.73 - 24.73 - - 0 - 0.00%
1994-06-15 0 1.270 - 1.270 - - 0 0 - 24.73 - 24.73 - - 0 - 0.00%
1994-06-10 0 1.270 1.270 1.300 1.270 1.270 152,000 193,040 1.2700 24.73 24.73 25.31 24.73 24.73 7,807 24.728 -0.78%
1994-06-09 0 1.280 1.270 1.320 - - 0 0 - 24.92 24.73 25.70 - - 0 - 0.00%
1994-06-08 0 1.280 1.280 - 1.280 1.280 40,000 51,200 1.2800 24.92 24.92 - 24.92 24.92 2,054 24.923 -1.54%
1994-06-07 0 1.300 1.290 - 1.300 1.300 40,000 52,000 1.3000 25.31 25.12 - 25.31 25.31 2,054 25.312 1.56%
1994-06-06 0 1.280 1.280 1.320 1.320 1.320 10,000 13,200 1.3200 24.92 24.92 25.70 25.70 25.70 514 25.702 0.79%
1994-06-03 0 1.270 1.270 1.290 1.270 1.270 200,000 254,000 1.2700 24.73 24.73 25.12 24.73 24.73 10,272 24.728 0.00%
1994-06-02 0 1.270 1.270 1.280 1.270 1.280 436,000 553,880 1.2704 24.73 24.73 24.92 24.73 24.92 22,392 24.735 0.00%
1994-06-01 0 1.270 1.270 1.320 1.270 1.270 70,000 88,900 1.2700 24.73 24.73 25.70 24.73 24.73 3,595 24.728 -2.31%
1994-05-31 0 1.300 1.260 1.300 - - 0 0 - 25.31 24.53 25.31 - - 0 - -0.76%
1994-05-30 0 1.310 1.310 1.350 1.250 1.320 460,000 589,100 1.2807 25.51 25.51 26.29 24.34 25.70 23,625 24.935 6.50%
1994-05-27 0 1.230 1.230 1.270 1.230 1.230 96,000 118,080 1.2300 23.95 23.95 24.73 23.95 23.95 4,930 23.949 3.36%
1994-05-26 0 1.190 1.190 - 1.180 1.190 34,000 40,160 1.1812 23.17 23.17 - 22.98 23.17 1,746 22.998 3.48%
1994-05-25 0 1.150 1.150 1.180 1.150 1.150 70,000 80,500 1.1500 22.39 22.39 22.98 22.39 22.39 3,595 22.391 -2.54%
1994-05-24 0 1.180 - 1.240 1.180 1.200 160,000 190,200 1.1888 22.98 - 24.14 22.98 23.37 8,217 23.146 -3.28%
1994-05-23 0 1.220 1.220 1.250 1.220 1.260 70,000 87,000 1.2429 23.75 23.75 24.34 23.75 24.53 3,595 24.199 -3.17%
1994-05-20 0 1.260 - 1.260 1.260 1.260 50,000 63,000 1.2600 24.53 - 24.53 24.53 24.53 2,568 24.533 -0.79%
1994-05-19 0 1.270 1.260 1.290 1.270 1.280 90,000 114,600 1.2733 24.73 24.53 25.12 24.73 24.92 4,622 24.793 0.00%
1994-05-18 0 1.270 - 1.300 - - 0 0 - 24.73 - 25.31 - - 0 - 0.00%
1994-05-17 0 1.270 1.270 1.290 1.260 1.270 40,000 50,600 1.2650 24.73 24.73 25.12 24.53 24.73 2,054 24.631 0.79%
1994-05-16 0 1.260 - 1.300 - - 0 0 - 24.53 - 25.31 - - 0 - 0.00%
1994-05-13 0 1.260 1.240 1.300 - - 0 0 - 24.53 24.14 25.31 - - 0 - 0.00%
1994-05-12 0 1.260 1.260 1.280 1.260 1.260 8,000 10,080 1.2600 24.53 24.53 24.92 24.53 24.53 411 24.533 -0.79%
1994-05-11 0 1.270 - 1.300 - - 0 0 - 24.73 - 25.31 - - 0 - 0.00%
1994-05-10 0 1.270 - 1.270 - - 0 0 - 24.73 - 24.73 - - 0 - 0.00%
1994-05-09 0 1.270 - 1.300 - - 0 0 - 24.73 - 25.31 - - 0 - 0.00%
1994-05-06 0 1.270 - 1.320 - - 0 0 - 24.73 - 25.70 - - 0 - 0.00%
1994-05-05 0 1.270 - 1.270 - - 0 0 - 24.73 - 24.73 - - 0 - 0.00%
1994-05-04 0 1.270 - 1.270 1.270 1.270 90,000 114,300 1.2700 24.73 - 24.73 24.73 24.73 4,622 24.728 0.00%
1994-05-03 0 1.270 1.270 1.290 1.270 1.270 10,000 12,700 1.2700 24.73 24.73 25.12 24.73 24.73 514 24.728 -2.31%
1994-05-02 0 1.300 - 1.300 1.300 1.300 20,000 26,000 1.3000 25.31 - 25.31 25.31 25.31 1,027 25.312 0.00%
1994-04-29 0 1.300 1.270 1.330 1.300 1.320 150,000 196,500 1.3100 25.31 24.73 25.90 25.31 25.70 7,704 25.507 -2.26%
1994-04-28 0 1.330 - 1.330 1.330 1.330 20,000 26,600 1.3300 25.90 - 25.90 25.90 25.90 1,027 25.896 0.00%
1994-04-27 0 1.330 - 1.350 - - 0 0 - 25.90 - 26.29 - - 0 - 0.00%
1994-04-26 0 1.330 - - - - 0 0 - 25.90 - - - - 0 - 0.00%
1994-04-25 0 1.330 - 1.350 1.320 1.330 200,000 265,380 1.3269 25.90 - 26.29 25.70 25.90 10,272 25.836 0.76%
1994-04-22 0 1.320 - 1.360 - - 0 0 - 25.70 - 26.48 - - 0 - 0.00%
1994-04-21 0 1.320 1.320 1.340 1.300 1.320 64,000 84,080 1.3138 25.70 25.70 26.09 25.31 25.70 3,287 25.580 0.00%
1994-04-20 0 1.320 1.320 1.380 1.320 1.320 20,000 26,400 1.3200 25.70 25.70 26.87 25.70 25.70 1,027 25.702 0.00%
1994-04-19 0 1.320 1.320 1.360 1.320 1.360 36,000 48,560 1.3489 25.70 25.70 26.48 25.70 26.48 1,849 26.264 -3.65%
1994-04-18 0 1.370 1.370 1.400 1.360 1.360 274,000 372,640 1.3600 26.68 26.68 27.26 26.48 26.48 14,072 26.480 0.74%
1994-04-15 0 1.360 1.320 1.360 1.360 1.360 200,000 272,000 1.3600 26.48 25.70 26.48 26.48 26.48 10,272 26.480 0.00%
1994-04-14 0 1.360 - 1.360 1.360 1.400 164,000 225,660 1.3760 26.48 - 26.48 26.48 27.26 8,423 26.791 -2.86%
1994-04-13 0 1.400 1.380 1.400 1.400 1.410 140,000 196,200 1.4014 27.26 26.87 27.26 27.26 27.45 7,190 27.287 0.00%
1994-04-12 0 1.400 - 1.380 1.380 1.430 140,000 198,420 1.4173 27.26 - 26.87 26.87 27.84 7,190 27.596 -1.41%
1994-04-11 0 1.420 - 1.420 1.420 1.430 50,000 71,300 1.4260 27.65 - 27.65 27.65 27.84 2,568 27.765 -3.40%
1994-04-08 0 1.470 1.440 1.470 1.440 1.440 20,000 28,800 1.4400 28.62 28.04 28.62 28.04 28.04 1,027 28.038 -0.68%
1994-04-07 0 1.480 - 1.480 - - 0 0 - 28.82 - 28.82 - - 0 - 0.00%
1994-04-06 0 1.480 - 1.480 - - 0 0 - 28.82 - 28.82 - - 0 - 0.00%
1994-03-31 0 1.480 - 1.480 - - 0 0 - 28.82 - 28.82 - - 0 - 0.00%
1994-03-30 0 1.480 1.450 1.480 1.480 1.480 20,000 29,600 1.4800 28.82 28.23 28.82 28.82 28.82 1,027 28.817 0.00%
1994-03-29 0 1.480 1.480 1.500 1.480 1.480 148,000 219,040 1.4800 28.82 28.82 29.21 28.82 28.82 7,601 28.817 0.00%
1994-03-28 0 1.480 1.450 1.500 1.450 1.480 210,000 306,600 1.4600 28.82 28.23 29.21 28.23 28.82 10,785 28.427 2.07%
1994-03-25 0 1.450 1.440 1.450 1.440 1.450 360,000 521,900 1.4497 28.23 28.04 28.23 28.04 28.23 18,489 28.227 0.00%
1994-03-24 0 1.450 1.450 1.460 1.450 1.460 174,000 252,700 1.4523 28.23 28.23 28.43 28.23 28.43 8,936 28.277 -0.68%
1994-03-23 0 1.460 1.460 1.480 1.450 1.450 96,000 139,200 1.4500 28.43 28.43 28.82 28.23 28.23 4,930 28.233 0.69%
1994-03-22 0 1.450 1.450 1.470 1.430 1.450 1,110,000 1,603,300 1.4444 28.23 28.23 28.62 27.84 28.23 57,008 28.124 -1.36%
1994-03-21 0 1.470 1.450 1.470 1.450 1.470 412,000 597,940 1.4513 28.62 28.23 28.62 28.23 28.62 21,160 28.258 1.38%
1994-03-18 0 1.450 1.450 1.460 1.450 1.450 574,000 832,300 1.4500 28.23 28.23 28.43 28.23 28.23 29,480 28.233 0.00%
1994-03-17 0 1.450 1.450 1.470 1.450 1.450 30,000 43,500 1.4500 28.23 28.23 28.62 28.23 28.23 1,541 28.233 -2.03%
1994-03-16 0 1.480 1.480 1.500 1.480 1.480 30,000 44,800 1.4933 28.82 28.82 29.21 28.82 28.82 1,541 29.076 -1.33%
1994-03-15 0 1.500 1.500 1.510 1.500 1.500 338,000 507,000 1.5000 29.21 29.21 29.40 29.21 29.21 17,359 29.206 0.00%
1994-03-14 0 1.500 1.500 1.510 1.500 1.500 116,000 174,000 1.5000 29.21 29.21 29.40 29.21 29.21 5,958 29.206 -1.32%
1994-03-11 0 1.520 1.500 1.520 1.500 1.520 414,000 621,600 1.5014 29.60 29.21 29.60 29.21 29.60 21,263 29.234 1.33%
1994-03-10 0 1.500 1.500 1.510 1.500 1.530 60,000 90,900 1.5150 29.21 29.21 29.40 29.21 29.79 3,082 29.498 0.00%
1994-03-09 0 1.500 1.500 1.520 1.470 1.500 570,000 852,700 1.4960 29.21 29.21 29.60 28.62 29.21 29,275 29.128 2.04%
1994-03-08 0 1.470 1.470 1.480 1.450 1.480 422,000 617,500 1.4633 28.62 28.62 28.82 28.23 28.82 21,673 28.491 2.08%
1994-03-07 0 1.440 1.440 1.450 1.440 1.450 108,000 155,920 1.4437 28.04 28.04 28.23 28.04 28.23 5,547 28.110 -0.69%
1994-03-04 0 1.450 - 1.450 1.450 1.450 80,000 116,000 1.4500 28.23 - 28.23 28.23 28.23 4,109 28.233 0.00%
1994-03-03 0 1.450 - 1.450 - - 0 0 - 28.23 - 28.23 - - 0 - -1.36%
1994-03-02 0 1.470 - 1.470 - - 0 0 - 28.62 - 28.62 - - 0 - -0.68%
1994-03-01 0 1.480 - 1.480 1.500 1.520 136,000 204,720 1.5053 28.82 - 28.82 29.21 29.60 6,985 29.309 -0.67%
1994-02-28 0 1.490 1.490 1.500 1.490 1.500 242,000 362,380 1.4974 29.01 29.01 29.21 29.01 29.21 12,429 29.156 -2.61%
1994-02-25 0 1.530 - 1.530 1.500 1.560 1,020,000 1,549,720 1.5193 29.79 - 29.79 29.21 30.37 52,386 29.583 1.32%
1994-02-24 0 1.510 1.440 1.510 1.440 1.510 900,000 1,320,300 1.4670 29.40 28.04 29.40 28.04 29.40 46,223 28.564 4.14%
1994-02-23 0 1.450 1.430 1.450 1.450 1.450 180,000 262,000 1.4556 28.23 27.84 28.23 28.23 28.23 9,245 28.341 0.00%
1994-02-22 0 1.450 1.430 1.450 1.430 1.450 220,000 317,500 1.4432 28.23 27.84 28.23 27.84 28.23 11,299 28.100 1.40%
1994-02-21 0 1.430 1.430 1.460 1.400 1.450 298,000 429,940 1.4428 27.84 27.84 28.43 27.26 28.23 15,305 28.092 -1.38%
1994-02-18 0 1.450 1.400 1.460 1.450 1.470 430,000 624,600 1.4526 28.23 27.26 28.43 28.23 28.62 22,084 28.283 0.69%
1994-02-17 0 1.440 1.440 1.450 1.430 1.440 150,000 215,200 1.4347 28.04 28.04 28.23 27.84 28.04 7,704 27.934 -1.37%
1994-02-16 0 1.460 1.430 1.470 1.460 1.500 210,000 308,240 1.4678 28.43 27.84 28.62 28.43 29.21 10,785 28.579 -2.01%
1994-02-15 0 1.490 1.460 1.490 1.490 1.500 136,000 203,800 1.4985 29.01 28.43 29.01 29.01 29.21 6,985 29.178 -0.67%
1994-02-14 0 1.500 1.500 1.530 1.500 1.520 270,000 406,520 1.5056 29.21 29.21 29.79 29.21 29.60 13,867 29.316 -3.23%
1994-02-09 0 1.550 1.530 1.580 1.550 1.550 50,000 77,500 1.5500 30.18 29.79 30.76 30.18 30.18 2,568 30.180 0.00%
1994-02-08 0 1.550 1.530 1.550 1.530 1.550 130,000 200,200 1.5400 30.18 29.79 30.18 29.79 30.18 6,677 29.985 0.00%
1994-02-07 0 1.550 1.540 1.580 1.500 1.570 464,000 715,200 1.5414 30.18 29.99 30.76 29.21 30.57 23,831 30.012 1.31%
1994-02-04 0 1.530 1.490 1.550 1.490 1.580 1,614,000 2,524,940 1.5644 29.79 29.01 30.18 29.01 30.76 82,893 30.460 -2.55%
1994-02-03 0 1.570 1.560 1.580 1.570 1.590 602,000 949,840 1.5778 30.57 30.37 30.76 30.57 30.96 30,918 30.721 0.64%
1994-02-02 0 1.560 1.560 1.570 1.560 1.570 222,000 346,520 1.5609 30.37 30.37 30.57 30.37 30.57 11,402 30.392 0.00%
1994-02-01 0 1.560 1.560 1.570 1.560 1.610 650,000 1,024,500 1.5762 30.37 30.37 30.57 30.37 31.35 33,383 30.689 -1.89%
1994-01-31 0 1.590 1.580 1.590 1.560 1.610 474,000 746,120 1.5741 30.96 30.76 30.96 30.37 31.35 24,344 30.649 0.63%
1994-01-28 0 1.580 1.580 1.590 1.580 1.620 292,000 466,640 1.5981 30.76 30.76 30.96 30.76 31.54 14,997 31.116 -1.86%
1994-01-27 0 1.610 1.610 1.620 1.590 1.620 870,000 1,399,860 1.6090 31.35 31.35 31.54 30.96 31.54 44,682 31.329 1.26%
1994-01-26 0 1.590 1.580 1.600 1.530 1.600 704,000 1,100,860 1.5637 30.96 30.76 31.15 29.79 31.15 36,157 30.447 2.58%
1994-01-25 0 1.550 1.520 1.580 1.550 1.560 776,000 1,205,060 1.5529 30.18 29.60 30.76 30.18 30.37 39,854 30.237 -1.27%
1994-01-24 0 1.570 1.560 1.570 1.570 1.580 300,000 471,500 1.5717 30.57 30.37 30.57 30.57 30.76 15,408 30.602 0.64%
1994-01-21 0 1.560 1.560 1.570 1.560 1.600 570,000 901,020 1.5807 30.37 30.37 30.57 30.37 31.15 29,275 30.778 -1.89%
1994-01-20 0 1.590 1.590 1.600 1.590 1.610 380,000 606,400 1.5958 30.96 30.96 31.15 30.96 31.35 19,516 31.071 -0.62%
1994-01-19 0 1.600 1.600 1.610 1.590 1.610 320,000 512,060 1.6002 31.15 31.15 31.35 30.96 31.35 16,435 31.157 0.00%
1994-01-18 0 1.600 1.550 1.600 1.600 1.620 692,000 1,115,740 1.6123 31.15 30.18 31.15 31.15 31.54 35,540 31.394 -1.23%
1994-01-17 0 1.620 1.610 1.620 1.560 1.620 160,000 256,860 1.6054 31.54 31.35 31.54 30.37 31.54 8,217 31.258 4.52%
1994-01-14 0 1.550 1.550 1.600 1.550 1.560 232,000 360,000 1.5517 30.18 30.18 31.15 30.18 30.37 11,915 30.213 0.00%
1994-01-13 0 1.550 1.550 1.600 1.550 1.560 390,000 605,400 1.5523 30.18 30.18 31.15 30.18 30.37 20,030 30.225 -2.52%
1994-01-12 0 1.590 1.550 1.600 1.590 1.620 580,000 927,700 1.5995 30.96 30.18 31.15 30.96 31.54 29,788 31.143 -1.85%
1994-01-11 0 1.620 1.600 1.620 1.600 1.630 586,000 948,040 1.6178 31.54 31.15 31.54 31.15 31.74 30,096 31.500 1.25%
1994-01-10 0 1.600 1.600 1.610 1.590 1.640 654,000 1,052,880 1.6099 31.15 31.15 31.35 30.96 31.93 33,589 31.346 2.24%
1994-01-07 0 1.600 1.600 - 1.570 1.600 882,000 1,404,280 1.5922 30.47 30.47 - 29.90 30.47 46,312 30.322 0.00%
1994-01-06 0 1.600 1.590 1.600 1.590 1.610 894,000 1,432,300 1.6021 30.47 30.28 30.47 30.28 30.66 46,942 30.512 0.00%
1994-01-05 0 1.600 1.590 1.600 1.580 1.610 1,184,000 1,889,400 1.5958 30.47 30.28 30.47 30.09 30.66 62,169 30.391 0.00%
1994-01-04 0 1.600 - 1.600 1.550 1.680 610,000 984,600 1.6141 30.47 - 30.47 29.52 32.00 32,030 30.740 -2.44%
1994-01-03 0 1.640 1.610 1.640 1.600 1.650 384,000 627,860 1.6351 31.23 30.66 31.23 30.47 31.42 20,163 31.139

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