China Electronics Huada Technology Company Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00085  1997-07-25    
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
2026-10-06 0 0.785 0.785 0.795 0.780 0.800 170,000 133,550 0.7856 0.785 0.785 0.795 0.780 0.800 170,000 0.7856 0.00%
2026-10-05 0 0.785 0.785 0.805 0.780 0.800 316,000 249,600 0.7899 0.785 0.785 0.805 0.780 0.800 316,000 0.7899 -0.63%
2026-10-02 0 0.790 0.790 0.805 0.785 0.800 174,000 138,140 0.7939 0.790 0.790 0.805 0.785 0.800 174,000 0.7939 -1.25%
2026-09-30 0 0.800 0.790 0.800 0.790 0.800 384,000 304,990 0.7942 0.800 0.790 0.800 0.790 0.800 384,000 0.7942 1.27%
2026-09-29 0 0.790 0.790 0.800 0.780 0.800 258,000 203,650 0.7893 0.790 0.790 0.800 0.780 0.800 258,000 0.7893 0.64%
2026-09-28 0 0.785 0.785 0.790 0.780 0.790 644,000 505,830 0.7855 0.785 0.785 0.790 0.780 0.790 644,000 0.7855 -0.63%
2026-09-25 0 0.790 0.770 0.790 0.770 0.795 486,000 381,640 0.7853 0.790 0.770 0.790 0.770 0.795 486,000 0.7853 0.00%
2026-09-24 0 0.790 0.790 0.800 0.790 0.800 186,000 148,040 0.7959 0.790 0.790 0.800 0.790 0.800 186,000 0.7959 -1.86%
2026-09-23 0 0.805 0.795 0.805 0.795 0.810 196,100 157,476 0.8030 0.805 0.795 0.805 0.795 0.810 196,100 0.8030 0.00%
2026-09-22 0 0.805 0.795 0.805 0.790 0.830 156,000 125,390 0.8038 0.805 0.795 0.805 0.790 0.830 156,000 0.8038 1.90%
2026-09-21 0 0.790 0.785 0.790 0.780 0.790 176,000 138,400 0.7864 0.790 0.785 0.790 0.780 0.790 176,000 0.7864 1.28%
2026-09-18 0 0.780 0.780 0.810 0.780 0.815 1,358,000 1,082,850 0.7974 0.780 0.780 0.810 0.780 0.815 1,358,000 0.7974 -2.50%
2026-09-17 0 0.800 0.790 0.800 0.785 0.810 166,000 133,080 0.8017 0.800 0.790 0.800 0.785 0.810 166,000 0.8017 0.00%
2026-09-16 0 0.800 0.785 0.805 0.785 0.805 298,000 237,240 0.7961 0.800 0.785 0.805 0.785 0.805 298,000 0.7961 0.00%
2026-09-15 0 0.800 0.795 0.800 0.795 0.815 460,000 370,750 0.8060 0.800 0.795 0.800 0.795 0.815 460,000 0.8060 1.27%
2026-09-14 0 0.790 0.790 0.805 0.790 0.815 622,000 496,210 0.7978 0.790 0.790 0.805 0.790 0.815 622,000 0.7978 -2.47%
2026-09-11 0 0.810 0.800 0.820 0.800 0.820 384,000 310,230 0.8079 0.810 0.800 0.820 0.800 0.820 384,000 0.8079 -2.41%
2026-09-10 0 0.830 0.800 0.830 0.805 0.830 318,000 258,910 0.8142 0.830 0.800 0.830 0.805 0.830 318,000 0.8142 0.61%
2026-09-09 0 0.825 0.815 0.825 0.780 0.825 638,000 518,110 0.8121 0.825 0.815 0.825 0.780 0.825 638,000 0.8121 5.77%
2026-09-08 0 0.780 0.775 0.780 0.780 0.805 4,098,000 3,213,600 0.7842 0.780 0.775 0.780 0.780 0.805 4,098,000 0.7842 -3.70%
2026-09-07 0 0.810 0.800 0.820 0.795 0.820 2,758,000 2,212,970 0.8024 0.810 0.800 0.820 0.795 0.820 2,758,000 0.8024 -1.22%
2026-09-04 0 0.820 0.815 0.850 0.805 0.855 2,434,000 2,006,720 0.8245 0.820 0.815 0.850 0.805 0.855 2,434,000 0.8245 -2.38%
2026-09-03 0 0.840 0.835 0.850 0.810 0.850 856,000 705,840 0.8246 0.840 0.835 0.850 0.810 0.850 856,000 0.8246 1.20%
2026-09-02 0 0.830 0.830 0.840 0.825 0.860 858,000 715,190 0.8336 0.830 0.830 0.840 0.825 0.860 858,000 0.8336 -2.35%
2026-09-01 0 0.850 0.850 0.865 0.850 0.875 1,378,000 1,185,350 0.8602 0.850 0.850 0.865 0.850 0.875 1,378,000 0.8602 -2.86%
2026-08-31 0 0.875 0.875 0.895 0.870 0.890 492,000 432,460 0.8790 0.875 0.875 0.895 0.870 0.890 492,000 0.8790 -2.23%
2026-08-28 0 0.895 0.880 0.895 0.880 0.900 1,056,000 937,110 0.8874 0.895 0.880 0.895 0.880 0.900 1,056,000 0.8874 0.00%
2026-08-27 0 0.895 0.895 0.910 0.895 0.915 996,000 905,780 0.9094 0.895 0.895 0.910 0.895 0.915 996,000 0.9094 -1.10%
2026-08-26 0 0.905 0.895 0.905 0.890 0.910 558,000 500,440 0.8968 0.905 0.895 0.905 0.890 0.910 558,000 0.8968 1.69%
2026-08-25 0 0.890 0.890 0.895 0.890 0.900 162,000 145,170 0.8961 0.890 0.890 0.895 0.890 0.900 162,000 0.8961 0.00%
2026-08-24 0 0.890 0.890 0.905 0.890 0.910 492,000 444,180 0.9028 0.890 0.890 0.905 0.890 0.910 492,000 0.9028 -2.20%
2026-08-21 0 0.910 0.900 0.910 0.890 0.910 604,000 545,660 0.9034 0.910 0.900 0.910 0.890 0.910 604,000 0.9034 2.25%
2026-08-20 0 0.890 0.890 0.900 0.890 0.920 1,466,000 1,318,030 0.8991 0.890 0.890 0.900 0.890 0.920 1,466,000 0.8991 -1.66%
2026-08-19 0 0.905 0.900 0.905 0.895 0.915 1,040,000 942,890 0.9066 0.905 0.900 0.905 0.895 0.915 1,040,000 0.9066 -2.69%
2026-08-18 0 0.930 0.920 0.930 0.920 0.945 966,000 899,160 0.9308 0.930 0.920 0.930 0.920 0.945 966,000 0.9308 -1.59%
2026-08-17 0 0.945 0.945 0.960 0.930 0.960 890,000 840,740 0.9447 0.945 0.945 0.960 0.930 0.960 890,000 0.9447 2.16%
2026-08-14 0 0.925 0.920 0.930 0.915 0.930 222,000 204,290 0.9202 0.925 0.920 0.930 0.915 0.930 222,000 0.9202 0.54%
2026-08-13 0 0.920 0.915 0.920 0.915 0.925 750,000 689,570 0.9194 0.920 0.915 0.920 0.915 0.925 750,000 0.9194 0.00%
2026-08-12 0 0.920 0.920 0.935 0.915 0.925 622,000 572,160 0.9199 0.920 0.920 0.935 0.915 0.925 622,000 0.9199 0.00%
2026-08-11 0 0.920 0.920 0.925 0.920 0.950 680,000 634,470 0.9330 0.920 0.920 0.925 0.920 0.950 680,000 0.9330 -3.16%
2026-08-10 0 0.950 0.930 0.950 0.920 0.950 766,000 712,480 0.9301 0.950 0.930 0.950 0.920 0.950 766,000 0.9301 1.60%
2026-08-07 0 0.935 0.935 0.940 0.920 0.940 502,000 465,750 0.9278 0.935 0.935 0.940 0.920 0.940 502,000 0.9278 0.54%
2026-08-06 0 0.930 0.930 0.945 0.920 0.945 446,000 415,750 0.9322 0.930 0.930 0.945 0.920 0.945 446,000 0.9322 -1.59%
2026-08-05 0 0.945 0.930 0.945 0.930 0.945 618,000 579,742 0.9381 0.945 0.930 0.945 0.930 0.945 618,000 0.9381 1.07%
2026-08-04 0 0.935 0.925 0.935 0.910 0.940 796,000 740,250 0.9300 0.935 0.925 0.935 0.910 0.940 796,000 0.9300 3.31%
2026-08-03 0 0.905 0.905 0.910 0.900 0.910 636,000 576,340 0.9062 0.905 0.905 0.910 0.900 0.910 636,000 0.9062 -0.55%
2026-07-31 0 0.910 0.900 0.910 0.900 0.920 934,000 845,020 0.9047 0.910 0.900 0.910 0.900 0.920 934,000 0.9047 1.11%
2026-07-30 0 0.900 0.900 0.910 0.900 0.910 1,052,000 951,060 0.9040 0.900 0.900 0.910 0.900 0.910 1,052,000 0.9040 -1.10%
2026-07-29 0 0.910 0.900 0.910 0.890 0.930 1,192,000 1,076,740 0.9033 0.910 0.900 0.910 0.890 0.930 1,192,000 0.9033 0.00%
2026-07-28 0 0.910 0.900 0.910 0.900 0.940 1,518,000 1,377,400 0.9074 0.910 0.900 0.910 0.900 0.940 1,518,000 0.9074 -1.09%
2026-07-27 0 0.920 0.920 0.940 0.910 0.950 1,302,000 1,210,760 0.9299 0.920 0.920 0.940 0.910 0.950 1,302,000 0.9299 -3.16%
2026-07-24 0 0.950 0.930 0.950 0.930 0.970 1,714,000 1,626,740 0.9491 0.950 0.930 0.950 0.930 0.970 1,714,000 0.9491 -2.06%
2026-07-23 0 0.970 0.970 0.980 0.970 0.980 626,000 608,040 0.9713 0.970 0.970 0.980 0.970 0.980 626,000 0.9713 0.00%
2026-07-22 0 0.970 0.970 0.980 0.970 1.000 2,064,000 2,023,300 0.9803 0.970 0.970 0.980 0.970 1.000 2,064,000 0.9803 -3.00%
2026-07-21 0 1.000 0.990 1.000 0.980 1.010 614,000 610,220 0.9938 1.000 0.990 1.000 0.980 1.010 614,000 0.9938 1.01%
2026-07-20 0 0.990 0.980 0.990 0.970 0.990 376,000 368,880 0.9811 0.990 0.980 0.990 0.970 0.990 376,000 0.9811 3.13%
2026-07-17 0 0.960 0.960 0.980 0.960 1.010 3,200,000 3,144,320 0.9826 0.960 0.960 0.980 0.960 1.010 3,200,000 0.9826 -4.95%
2026-07-16 0 1.010 1.010 1.030 0.990 1.030 1,056,000 1,068,640 1.0120 1.010 1.010 1.030 0.990 1.030 1,056,000 1.0120 2.02%
2026-07-15 0 0.990 0.990 1.000 0.990 1.010 452,000 450,740 0.9972 0.990 0.990 1.000 0.990 1.010 452,000 0.9972 -1.00%
2026-07-14 0 1.000 0.980 1.000 0.980 1.000 1,122,000 1,106,220 0.9859 1.000 0.980 1.000 0.980 1.000 1,122,000 0.9859 1.01%
2026-07-13 0 0.990 0.990 1.010 0.990 1.040 1,366,000 1,371,566 1.0041 0.990 0.990 1.010 0.990 1.040 1,366,000 1.0041 -3.32%
2026-07-10 0 1.060 1.030 1.060 1.030 1.060 860,000 899,560 1.0460 1.024 0.995 1.024 0.995 1.024 890,234 1.0105 2.91%
2026-07-09 0 1.030 1.030 1.050 1.020 1.050 544,000 563,160 1.0352 0.995 0.995 1.014 0.985 1.014 563,125 1.0001 -1.90%
2026-07-08 0 1.050 1.030 1.050 1.020 1.060 626,500 650,965 1.0391 1.014 0.995 1.014 0.985 1.024 648,525 1.0038 3.96%
2026-07-07 0 1.010 1.010 1.030 1.010 1.030 1,200,000 1,226,740 1.0223 0.976 0.976 0.995 0.976 0.995 1,242,188 0.9876 -1.94%
2026-07-06 0 1.030 1.030 1.060 1.020 1.060 1,566,000 1,627,900 1.0395 0.995 0.995 1.024 0.985 1.024 1,621,055 1.0042 -1.90%
2026-07-03 0 1.050 1.050 1.060 1.040 1.070 887,000 937,755 1.0572 1.014 1.014 1.024 1.005 1.034 918,184 1.0213 1.94%
2026-07-02 0 1.030 1.020 1.040 1.020 1.050 883,000 915,080 1.0363 0.995 0.985 1.005 0.985 1.014 914,043 1.0011 -2.83%
2026-06-30 0 1.060 1.040 1.060 1.020 1.060 1,046,500 1,088,445 1.0401 1.024 1.005 1.024 0.985 1.024 1,083,291 1.0048 2.91%
2026-06-29 0 1.030 1.030 1.050 1.000 1.060 2,122,000 2,192,260 1.0331 0.995 0.995 1.014 0.966 1.024 2,196,602 0.9980 1.98%
2026-06-26 0 1.010 1.000 1.020 0.990 1.050 2,652,000 2,702,260 1.0190 0.976 0.966 0.985 0.956 1.014 2,745,234 0.9843 -5.61%
2026-06-25 0 1.070 1.060 1.070 1.050 1.080 1,536,000 1,633,800 1.0637 1.034 1.024 1.034 1.014 1.043 1,590,000 1.0275 0.94%
2026-06-24 0 1.060 1.060 1.070 1.060 1.090 1,125,332 1,206,489 1.0721 1.024 1.024 1.034 1.024 1.053 1,164,894 1.0357 -0.93%
2026-06-23 0 1.070 1.070 1.080 1.070 1.120 2,070,000 2,248,060 1.0860 1.034 1.034 1.043 1.034 1.082 2,142,773 1.0491 -3.60%
2026-06-22 0 1.110 1.100 1.110 1.090 1.120 1,732,000 1,908,220 1.1017 1.072 1.063 1.072 1.053 1.082 1,792,891 1.0643 1.83%
2026-06-18 0 1.090 1.090 1.120 1.090 1.140 2,738,000 3,034,034 1.1081 1.053 1.053 1.082 1.053 1.101 2,834,258 1.0705 -3.54%
2026-06-17 0 1.130 1.130 1.140 1.130 1.160 1,114,000 1,274,440 1.1440 1.092 1.092 1.101 1.092 1.121 1,153,164 1.1052 -2.59%
2026-06-16 0 1.160 1.150 1.160 1.150 1.190 1,116,000 1,298,140 1.1632 1.121 1.111 1.121 1.111 1.150 1,155,234 1.1237 -3.33%
2026-06-15 0 1.200 1.180 1.200 1.160 1.200 2,406,500 2,860,049 1.1885 1.159 1.140 1.159 1.121 1.159 2,491,104 1.1481 2.56%
2026-06-12 0 1.170 1.170 1.180 1.160 1.220 1,630,000 1,924,000 1.1804 1.130 1.130 1.140 1.121 1.179 1,687,305 1.1403 0.86%
2026-06-11 0 1.160 1.140 1.160 1.130 1.170 1,186,000 1,360,300 1.1470 1.121 1.101 1.121 1.092 1.130 1,227,695 1.1080 0.00%
2026-06-10 0 1.160 1.160 1.180 1.150 1.180 1,488,000 1,730,100 1.1627 1.121 1.121 1.140 1.111 1.140 1,540,313 1.1232 -1.69%
2026-06-09 0 1.180 1.180 1.200 1.140 1.210 2,572,000 3,048,030 1.1851 1.140 1.140 1.159 1.101 1.169 2,662,422 1.1448 4.42%
2026-06-08 0 1.130 1.130 1.140 1.130 1.180 2,922,000 3,338,240 1.1425 1.092 1.092 1.101 1.092 1.140 3,024,727 1.1037 -5.04%
2026-06-05 0 1.190 1.190 1.200 1.190 1.240 4,144,000 5,010,860 1.2092 1.150 1.150 1.159 1.150 1.198 4,289,688 1.1681 -3.25%
2026-06-04 0 1.230 1.220 1.230 1.210 1.260 2,472,000 3,053,020 1.2350 1.188 1.179 1.188 1.169 1.217 2,558,906 1.1931 0.82%
2026-06-03 0 1.220 1.210 1.220 1.210 1.250 3,044,000 3,754,020 1.2333 1.179 1.169 1.179 1.169 1.208 3,151,016 1.1914 0.83%
2026-06-02 0 1.210 1.210 1.220 1.190 1.230 2,486,000 3,010,910 1.2111 1.169 1.169 1.179 1.150 1.188 2,573,398 1.1700 0.83%
2026-06-01 0 1.200 1.200 1.210 1.180 1.230 3,274,000 3,962,560 1.2103 1.159 1.159 1.169 1.140 1.188 3,389,102 1.1692 2.56%
2026-05-29 0 1.170 1.170 1.180 1.170 1.230 2,370,000 2,838,820 1.1978 1.130 1.130 1.140 1.130 1.188 2,453,320 1.1571 -3.31%
2026-05-28 0 1.210 1.210 1.220 1.190 1.270 5,326,000 6,528,160 1.2257 1.169 1.169 1.179 1.150 1.227 5,513,242 1.1841 -3.20%
2026-05-27 0 1.250 1.250 1.260 1.150 1.270 7,098,000 8,629,780 1.2158 1.208 1.208 1.217 1.111 1.227 7,347,539 1.1745 7.76%
2026-05-26 0 1.160 1.150 1.160 1.140 1.170 2,072,000 2,382,200 1.1497 1.121 1.111 1.121 1.101 1.130 2,144,844 1.1107 2.65%
2026-05-22 0 1.130 1.130 1.140 1.100 1.140 2,036,000 2,273,460 1.1166 1.092 1.092 1.101 1.063 1.101 2,107,578 1.0787 0.89%
2026-05-21 0 1.120 1.120 1.130 1.120 1.160 990,000 1,125,840 1.1372 1.082 1.082 1.092 1.082 1.121 1,024,805 1.0986 -1.75%
2026-05-20 0 1.140 1.130 1.140 1.120 1.140 1,300,000 1,470,980 1.1315 1.101 1.092 1.101 1.082 1.101 1,345,703 1.0931 0.00%
2026-05-19 0 1.140 1.130 1.140 1.110 1.150 2,192,000 2,471,060 1.1273 1.101 1.092 1.101 1.072 1.111 2,269,063 1.0890 1.79%
2026-05-18 0 1.120 1.110 1.120 1.100 1.130 2,521,750 2,806,360 1.1129 1.082 1.072 1.082 1.063 1.092 2,610,405 1.0751 -1.75%
2026-05-15 0 1.140 1.130 1.140 1.130 1.150 1,396,000 1,594,260 1.1420 1.101 1.092 1.101 1.092 1.111 1,445,078 1.1032 -0.87%
2026-05-14 0 1.150 1.140 1.150 1.140 1.180 1,426,000 1,647,310 1.1552 1.111 1.101 1.111 1.101 1.140 1,476,133 1.1160 -2.54%
2026-05-13 0 1.180 1.160 1.180 1.160 1.180 1,628,000 1,900,080 1.1671 1.140 1.121 1.140 1.121 1.140 1,685,234 1.1275 0.00%
2026-05-12 0 1.180 1.180 1.190 1.160 1.200 1,146,000 1,345,960 1.1745 1.140 1.140 1.150 1.121 1.159 1,186,289 1.1346 -1.67%
2026-05-11 0 1.200 1.190 1.200 1.160 1.200 3,322,000 3,939,240 1.1858 1.159 1.150 1.159 1.121 1.159 3,438,789 1.1455 3.45%
2026-05-08 0 1.160 1.160 1.170 1.160 1.200 2,656,000 3,109,915 1.1709 1.121 1.121 1.130 1.121 1.159 2,749,375 1.1311 -2.52%
2026-05-07 0 1.190 1.190 1.200 1.170 1.200 4,980,000 5,919,200 1.1886 1.150 1.150 1.159 1.130 1.159 5,155,078 1.1482 1.71%
2026-05-06 0 1.170 1.170 1.180 1.170 1.230 7,418,000 8,899,280 1.1997 1.130 1.130 1.140 1.130 1.188 7,678,789 1.1589 0.00%
2026-05-05 0 1.170 1.170 1.180 1.140 1.210 4,408,000 5,212,980 1.1826 1.130 1.130 1.140 1.101 1.169 4,562,969 1.1425 0.86%
2026-05-04 0 1.160 1.150 1.160 1.120 1.170 2,456,000 2,824,440 1.1500 1.121 1.111 1.121 1.082 1.130 2,542,344 1.1110 4.50%
2026-04-30 0 1.110 1.110 1.130 1.110 1.130 1,286,000 1,436,100 1.1167 1.072 1.072 1.092 1.072 1.092 1,331,211 1.0788 -1.77%
2026-04-29 0 1.130 1.120 1.130 1.110 1.140 1,222,000 1,372,340 1.1230 1.092 1.082 1.092 1.072 1.101 1,264,961 1.0849 1.80%
2026-04-28 0 1.110 1.110 1.120 1.110 1.140 2,117,750 2,369,050 1.1187 1.072 1.072 1.082 1.072 1.101 2,192,202 1.0807 -2.63%
2026-04-27 0 1.140 1.140 1.150 1.140 1.160 1,100,000 1,264,680 1.1497 1.101 1.101 1.111 1.101 1.121 1,138,672 1.1107 0.00%
2026-04-24 0 1.140 1.140 1.150 1.110 1.150 1,385,000 1,578,815 1.1399 1.101 1.101 1.111 1.072 1.111 1,433,691 1.1012 2.70%
2026-04-23 0 1.110 1.110 1.120 1.100 1.130 2,738,000 3,056,160 1.1162 1.072 1.072 1.082 1.063 1.092 2,834,258 1.0783 -1.77%
2026-04-22 0 1.130 1.130 1.140 1.130 1.150 454,000 516,980 1.1387 1.092 1.092 1.101 1.092 1.111 469,961 1.1000 -1.74%
2026-04-21 0 1.150 1.140 1.150 1.130 1.150 618,000 704,680 1.1403 1.111 1.101 1.111 1.092 1.111 639,727 1.1015 0.00%
2026-04-20 0 1.150 1.150 1.160 1.150 1.160 602,400 696,286 1.1559 1.111 1.111 1.121 1.111 1.121 623,578 1.1166 -0.86%
2026-04-17 0 1.160 1.150 1.170 1.140 1.170 1,668,000 1,922,120 1.1524 1.121 1.111 1.130 1.101 1.130 1,726,641 1.1132 -0.85%
2026-04-16 0 1.170 1.170 1.180 1.170 1.210 1,658,000 1,965,740 1.1856 1.130 1.130 1.140 1.130 1.169 1,716,289 1.1453 0.00%
2026-04-15 0 1.170 1.160 1.180 1.150 1.190 2,170,000 2,539,980 1.1705 1.130 1.121 1.140 1.111 1.150 2,246,289 1.1307 1.74%
2026-04-14 0 1.150 1.140 1.150 1.130 1.150 833,000 948,718 1.1389 1.111 1.101 1.111 1.092 1.111 862,285 1.1002 1.77%
2026-04-13 0 1.130 1.130 1.150 1.130 1.160 1,107,434 1,264,789 1.1421 1.092 1.092 1.111 1.092 1.121 1,146,367 1.1033 -3.42%
2026-04-10 0 1.170 1.160 1.170 1.150 1.210 2,288,000 2,686,682 1.1742 1.130 1.121 1.130 1.111 1.169 2,368,438 1.1344 1.74%
2026-04-09 0 1.150 1.150 1.160 1.150 1.170 690,000 800,380 1.1600 1.111 1.111 1.121 1.111 1.130 714,258 1.1206 -1.71%
2026-04-08 0 1.170 1.160 1.170 1.130 1.180 1,574,500 1,833,703 1.1646 1.130 1.121 1.130 1.092 1.140 1,629,854 1.1251 3.54%
2026-04-02 0 1.130 1.130 1.140 1.130 1.170 1,276,000 1,457,340 1.1421 1.092 1.092 1.101 1.092 1.130 1,320,859 1.1033 -3.42%
2026-04-01 0 1.170 1.160 1.170 1.160 1.190 1,290,000 1,507,820 1.1689 1.130 1.121 1.130 1.121 1.150 1,335,352 1.1292 0.00%
2026-03-31 0 1.170 1.160 1.180 1.160 1.200 1,282,000 1,501,680 1.1714 1.130 1.121 1.140 1.121 1.159 1,327,070 1.1316 0.00%
2026-03-30 0 1.170 1.160 1.170 1.160 1.190 698,520 816,547 1.1690 1.130 1.121 1.130 1.121 1.150 723,077 1.1293 -1.68%
2026-03-27 0 1.190 1.180 1.190 1.160 1.200 736,000 874,140 1.1877 1.150 1.140 1.150 1.121 1.159 761,875 1.1474 1.71%
2026-03-26 0 1.170 1.160 1.180 1.170 1.190 730,000 859,520 1.1774 1.130 1.121 1.140 1.130 1.150 755,664 1.1374 -1.68%
2026-03-25 0 1.190 1.190 1.200 1.190 1.200 386,100 461,341 1.1949 1.150 1.150 1.159 1.150 1.159 399,674 1.1543 0.00%
2026-03-24 0 1.190 1.180 1.190 1.150 1.190 1,403,360 1,639,870 1.1685 1.150 1.140 1.150 1.111 1.150 1,452,697 1.1288 2.59%
2026-03-23 0 1.160 1.150 1.160 1.140 1.180 2,904,000 3,365,460 1.1589 1.121 1.111 1.121 1.101 1.140 3,006,094 1.1195 -2.52%
2026-03-20 0 1.190 1.190 1.200 1.180 1.200 1,240,000 1,475,520 1.1899 1.150 1.150 1.159 1.140 1.159 1,283,594 1.1495 0.00%
2026-03-19 0 1.190 1.190 1.200 1.190 1.220 3,082,000 3,707,300 1.2029 1.150 1.150 1.159 1.150 1.179 3,190,352 1.1620 -4.03%
2026-03-18 0 1.240 1.230 1.240 1.210 1.240 1,812,000 2,220,600 1.2255 1.198 1.188 1.198 1.169 1.198 1,875,703 1.1839 1.64%
2026-03-17 0 1.220 1.220 1.230 1.220 1.250 1,100,000 1,358,220 1.2347 1.179 1.179 1.188 1.179 1.208 1,138,672 1.1928 -0.81%
2026-03-16 0 1.230 1.230 1.240 1.220 1.250 1,401,000 1,726,790 1.2325 1.188 1.188 1.198 1.179 1.208 1,450,254 1.1907 0.00%
2026-03-13 0 1.230 1.230 1.240 1.230 1.260 1,382,000 1,717,820 1.2430 1.188 1.188 1.198 1.188 1.217 1,430,586 1.2008 -2.38%
2026-03-12 0 1.260 1.260 1.270 1.230 1.270 1,192,000 1,490,440 1.2504 1.217 1.217 1.227 1.188 1.227 1,233,906 1.2079 0.80%
2026-03-11 0 1.250 1.250 1.260 1.240 1.270 750,000 939,300 1.2524 1.208 1.208 1.217 1.198 1.227 776,367 1.2099 0.00%
2026-03-10 0 1.250 1.250 1.270 1.250 1.270 1,856,000 2,332,640 1.2568 1.208 1.208 1.227 1.208 1.227 1,921,250 1.2141 1.63%
2026-03-09 0 1.230 1.230 1.240 1.220 1.260 2,250,000 2,764,140 1.2285 1.188 1.188 1.198 1.179 1.217 2,329,102 1.1868 -2.38%
2026-03-06 0 1.260 1.260 1.270 1.240 1.270 1,128,000 1,421,220 1.2599 1.217 1.217 1.227 1.198 1.227 1,167,656 1.2172 0.00%
2026-03-05 0 1.260 1.250 1.260 1.240 1.270 2,152,000 2,695,920 1.2528 1.217 1.208 1.217 1.198 1.227 2,227,656 1.2102 0.80%
2026-03-04 0 1.250 1.250 1.260 1.240 1.290 6,482,000 8,182,860 1.2624 1.208 1.208 1.217 1.198 1.246 6,709,883 1.2195 -3.85%
2026-03-03 0 1.300 1.280 1.300 1.280 1.320 3,388,000 4,382,120 1.2934 1.256 1.237 1.256 1.237 1.275 3,507,109 1.2495 -0.76%
2026-03-02 0 1.310 1.300 1.310 1.290 1.340 2,904,000 3,793,500 1.3063 1.266 1.256 1.266 1.246 1.294 3,006,094 1.2619 -2.96%
2026-02-27 0 1.350 1.330 1.350 1.320 1.350 1,778,000 2,370,990 1.3335 1.304 1.285 1.304 1.275 1.304 1,840,508 1.2882 1.50%
2026-02-26 0 1.330 1.330 1.340 1.330 1.360 736,000 990,120 1.3453 1.285 1.285 1.294 1.285 1.314 761,875 1.2996 -2.21%
2026-02-25 0 1.360 1.350 1.360 1.350 1.370 1,642,000 2,236,360 1.3620 1.314 1.304 1.314 1.304 1.323 1,699,727 1.3157 0.74%
2026-02-24 0 1.350 1.350 1.360 1.330 1.360 990,000 1,331,300 1.3447 1.304 1.304 1.314 1.285 1.314 1,024,805 1.2991 -0.74%
2026-02-23 0 1.360 1.340 1.360 1.330 1.360 1,582,100 2,122,842 1.3418 1.314 1.294 1.314 1.285 1.314 1,637,721 1.2962 3.03%
2026-02-20 0 1.320 1.310 1.320 1.300 1.320 646,000 846,020 1.3096 1.275 1.266 1.275 1.256 1.275 668,711 1.2652 0.00%
2026-02-16 0 1.320 1.320 1.330 1.310 1.330 300,000 395,490 1.3183 1.275 1.275 1.285 1.266 1.285 310,547 1.2735 -1.49%
2026-02-13 0 1.340 1.320 1.340 1.320 1.340 1,222,000 1,622,400 1.3277 1.294 1.275 1.294 1.275 1.294 1,264,961 1.2826 0.00%
2026-02-12 0 1.340 1.340 1.350 1.330 1.350 5,558,000 7,449,240 1.3403 1.294 1.294 1.304 1.285 1.304 5,753,398 1.2948 0.00%
2026-02-11 0 1.340 1.340 1.350 1.340 1.370 1,203,994 1,635,091 1.3581 1.294 1.294 1.304 1.294 1.323 1,246,322 1.3119 -1.47%
2026-02-10 0 1.360 1.350 1.360 1.340 1.370 742,000 1,007,078 1.3572 1.314 1.304 1.314 1.294 1.323 768,086 1.3112 1.49%
2026-02-09 0 1.340 1.340 1.360 1.310 1.370 3,476,000 4,697,540 1.3514 1.294 1.294 1.314 1.266 1.323 3,598,203 1.3055 3.08%
2026-02-06 0 1.300 1.300 1.320 1.290 1.320 1,332,000 1,739,920 1.3062 1.256 1.256 1.275 1.246 1.275 1,378,828 1.2619 -1.52%
2026-02-05 0 1.320 1.300 1.320 1.290 1.320 2,506,000 3,255,150 1.2989 1.275 1.256 1.275 1.246 1.275 2,594,102 1.2548 0.76%
2026-02-04 0 1.310 1.310 1.330 1.310 1.330 1,142,000 1,501,810 1.3151 1.266 1.266 1.285 1.266 1.285 1,182,148 1.2704 -0.76%
2026-02-03 0 1.320 1.320 1.340 1.300 1.340 2,164,000 2,855,200 1.3194 1.275 1.275 1.294 1.256 1.294 2,240,078 1.2746 0.00%
2026-02-02 0 1.320 1.320 1.330 1.310 1.360 3,463,994 4,603,222 1.3289 1.275 1.275 1.285 1.266 1.314 3,585,775 1.2837 -2.94%
2026-01-30 0 1.360 1.360 1.370 1.350 1.370 2,262,000 3,083,940 1.3634 1.314 1.314 1.323 1.304 1.323 2,341,523 1.3171 -1.45%
2026-01-29 0 1.380 1.380 1.390 1.370 1.400 1,893,000 2,620,630 1.3844 1.333 1.333 1.343 1.323 1.352 1,959,551 1.3374 -1.43%
2026-01-28 0 1.400 1.400 1.420 1.370 1.430 2,098,000 2,960,900 1.4113 1.352 1.352 1.372 1.323 1.381 2,171,758 1.3634 1.45%
2026-01-27 0 1.380 1.380 1.390 1.370 1.410 1,468,000 2,034,080 1.3856 1.333 1.333 1.343 1.323 1.362 1,519,609 1.3386 -0.72%
2026-01-26 0 1.390 1.390 1.400 1.370 1.410 1,756,250 2,432,720 1.3852 1.343 1.343 1.352 1.323 1.362 1,817,993 1.3381 -0.71%
2026-01-23 0 1.400 1.400 1.420 1.380 1.440 2,424,156 3,395,262 1.4006 1.352 1.352 1.372 1.333 1.391 2,509,380 1.3530 1.45%
2026-01-22 0 1.380 1.380 1.390 1.380 1.400 1,088,000 1,514,120 1.3917 1.333 1.333 1.343 1.333 1.352 1,126,250 1.3444 -0.72%
2026-01-21 0 1.390 1.390 1.410 1.370 1.410 1,753,800 2,440,228 1.3914 1.343 1.343 1.362 1.323 1.362 1,815,457 1.3441 0.72%
2026-01-20 0 1.380 1.380 1.400 1.370 1.410 2,146,000 2,974,240 1.3859 1.333 1.333 1.352 1.323 1.362 2,221,445 1.3389 -2.13%
2026-01-19 0 1.410 1.410 1.420 1.400 1.480 1,556,000 2,219,000 1.4261 1.362 1.362 1.372 1.352 1.430 1,610,703 1.3777 -2.76%
2026-01-16 0 1.450 1.450 1.460 1.430 1.460 1,282,000 1,851,340 1.4441 1.401 1.401 1.410 1.381 1.410 1,327,070 1.3951 1.40%
2026-01-15 0 1.430 1.430 1.440 1.400 1.450 2,530,000 3,594,600 1.4208 1.381 1.381 1.391 1.352 1.401 2,618,945 1.3725 -2.05%
2026-01-14 0 1.460 1.460 1.470 1.440 1.490 2,484,000 3,644,420 1.4672 1.410 1.410 1.420 1.391 1.439 2,571,328 1.4173 0.69%
2026-01-13 0 1.450 1.450 1.460 1.450 1.520 4,212,000 6,202,500 1.4726 1.401 1.401 1.410 1.401 1.468 4,360,078 1.4226 -2.68%
2026-01-12 0 1.490 1.490 1.500 1.380 1.540 9,692,000 14,086,780 1.4534 1.439 1.439 1.449 1.333 1.488 10,032,734 1.4041 7.97%
2026-01-09 0 1.380 1.380 1.400 1.380 1.420 2,196,000 3,072,860 1.3993 1.333 1.333 1.352 1.333 1.372 2,273,203 1.3518 -1.43%
2026-01-08 0 1.400 1.400 1.410 1.390 1.410 1,826,000 2,559,980 1.4020 1.352 1.352 1.362 1.343 1.362 1,890,195 1.3543 0.00%
2026-01-07 0 1.400 1.400 1.420 1.380 1.430 2,170,000 3,039,920 1.4009 1.352 1.352 1.372 1.333 1.381 2,246,289 1.3533 0.00%
2026-01-06 0 1.400 1.400 1.410 1.390 1.430 3,464,000 4,875,200 1.4074 1.352 1.352 1.362 1.343 1.381 3,585,781 1.3596 0.72%
2026-01-05 0 1.390 1.390 1.400 1.350 1.400 3,832,300 5,284,214 1.3789 1.343 1.343 1.352 1.304 1.352 3,967,029 1.3320 2.96%
2026-01-02 0 1.350 1.350 1.360 1.290 1.370 5,254,000 7,099,130 1.3512 1.304 1.304 1.314 1.246 1.323 5,438,711 1.3053 4.65%
2025-12-31 0 1.290 1.290 1.300 1.280 1.310 1,748,000 2,269,680 1.2984 1.246 1.246 1.256 1.237 1.266 1,809,453 1.2543 0.00%
2025-12-30 0 1.290 1.280 1.290 1.280 1.290 1,339,831 1,721,810 1.2851 1.246 1.237 1.246 1.237 1.246 1,386,934 1.2415 0.78%
2025-12-29 0 1.280 1.270 1.280 1.270 1.310 2,450,000 3,165,400 1.2920 1.237 1.227 1.237 1.227 1.266 2,536,133 1.2481 -0.78%
2025-12-24 0 1.290 1.280 1.300 1.280 1.300 612,000 786,860 1.2857 1.246 1.237 1.256 1.237 1.256 633,516 1.2421 0.00%
2025-12-23 0 1.290 1.290 1.300 1.270 1.300 1,108,000 1,425,980 1.2870 1.246 1.246 1.256 1.227 1.256 1,146,953 1.2433 -1.53%
2025-12-22 0 1.310 1.290 1.310 1.280 1.310 1,706,000 2,202,640 1.2911 1.266 1.246 1.266 1.237 1.266 1,765,977 1.2473 1.55%
2025-12-19 0 1.290 1.280 1.290 1.260 1.290 1,246,000 1,597,140 1.2818 1.246 1.237 1.246 1.217 1.246 1,289,805 1.2383 2.38%
2025-12-18 0 1.260 1.260 1.280 1.260 1.290 1,336,000 1,702,300 1.2742 1.217 1.217 1.237 1.217 1.246 1,382,969 1.2309 -2.33%
2025-12-17 0 1.290 1.280 1.290 1.280 1.290 1,018,000 1,305,810 1.2827 1.246 1.237 1.246 1.237 1.246 1,053,789 1.2392 0.78%
2025-12-16 0 1.280 1.280 1.290 1.270 1.300 2,656,000 3,407,260 1.2829 1.237 1.237 1.246 1.227 1.256 2,749,375 1.2393 -3.03%
2025-12-15 0 1.320 1.300 1.320 1.300 1.320 1,386,000 1,810,140 1.3060 1.275 1.256 1.275 1.256 1.275 1,434,727 1.2617 0.76%
2025-12-12 0 1.310 1.310 1.320 1.300 1.320 1,998,000 2,614,660 1.3086 1.266 1.266 1.275 1.256 1.275 2,068,242 1.2642 0.00%
2025-12-11 0 1.310 1.310 1.320 1.310 1.350 2,237,825 2,961,934 1.3236 1.266 1.266 1.275 1.266 1.304 2,316,499 1.2786 -1.50%
2025-12-10 0 1.330 1.330 1.340 1.320 1.340 1,514,000 2,003,740 1.3235 1.285 1.285 1.294 1.275 1.294 1,567,227 1.2785 -0.75%
2025-12-09 0 1.340 1.320 1.340 1.320 1.350 1,588,000 2,114,120 1.3313 1.294 1.275 1.294 1.275 1.304 1,643,828 1.2861 -1.47%
2025-12-08 0 1.360 1.350 1.360 1.340 1.360 1,584,000 2,130,740 1.3452 1.314 1.304 1.314 1.294 1.314 1,639,688 1.2995 1.49%
2025-12-05 0 1.340 1.340 1.350 1.320 1.360 1,070,000 1,435,060 1.3412 1.294 1.294 1.304 1.275 1.314 1,107,617 1.2956 -0.74%
2025-12-04 0 1.350 1.350 1.360 1.320 1.360 1,838,000 2,468,110 1.3428 1.304 1.304 1.314 1.275 1.314 1,902,617 1.2972 1.50%
2025-12-03 0 1.330 1.320 1.340 1.320 1.350 1,448,250 1,928,365 1.3315 1.285 1.275 1.294 1.275 1.304 1,499,165 1.2863 -0.75%
2025-12-02 0 1.340 1.330 1.340 1.330 1.350 1,006,000 1,351,040 1.3430 1.294 1.285 1.294 1.285 1.304 1,041,367 1.2974 -0.74%
2025-12-01 0 1.350 1.350 1.360 1.350 1.370 598,000 812,440 1.3586 1.304 1.304 1.314 1.304 1.323 619,023 1.3125 -0.74%
2025-11-28 0 1.360 1.350 1.360 1.330 1.360 1,010,000 1,357,440 1.3440 1.314 1.304 1.314 1.285 1.314 1,045,508 1.2984 1.49%
2025-11-27 0 1.340 1.340 1.350 1.340 1.370 1,216,000 1,651,860 1.3584 1.294 1.294 1.304 1.294 1.323 1,258,750 1.3123 0.00%
2025-11-26 0 1.340 1.340 1.350 1.320 1.360 1,462,000 1,960,480 1.3410 1.294 1.294 1.304 1.275 1.314 1,513,398 1.2954 0.75%
2025-11-25 0 1.330 1.320 1.330 1.320 1.340 1,830,000 2,438,960 1.3328 1.285 1.275 1.285 1.275 1.294 1,894,336 1.2875 0.76%
2025-11-24 0 1.320 1.320 1.340 1.300 1.330 3,034,000 3,999,460 1.3182 1.275 1.275 1.294 1.256 1.285 3,140,664 1.2734 0.00%
2025-11-21 0 1.320 1.310 1.320 1.310 1.360 4,140,000 5,521,260 1.3336 1.275 1.266 1.275 1.266 1.314 4,285,547 1.2883 -4.35%
2025-11-20 0 1.380 1.360 1.380 1.370 1.390 1,792,000 2,463,500 1.3747 1.333 1.314 1.333 1.323 1.343 1,855,000 1.3280 0.73%
2025-11-19 0 1.370 1.360 1.370 1.360 1.380 2,530,000 3,459,560 1.3674 1.323 1.314 1.323 1.314 1.333 2,618,945 1.3210 0.00%
2025-11-18 0 1.370 1.370 1.380 1.360 1.420 3,290,000 4,544,780 1.3814 1.323 1.323 1.333 1.314 1.372 3,405,664 1.3345 -3.52%
2025-11-17 0 1.420 1.410 1.420 1.400 1.430 4,648,000 6,549,740 1.4092 1.372 1.362 1.372 1.352 1.381 4,811,406 1.3613 0.71%
2025-11-14 0 1.410 1.400 1.410 1.410 1.450 3,112,000 4,418,280 1.4198 1.362 1.352 1.362 1.362 1.401 3,221,406 1.3715 -2.76%
2025-11-13 0 1.450 1.450 1.460 1.440 1.460 1,066,000 1,549,120 1.4532 1.401 1.401 1.410 1.391 1.410 1,103,477 1.4039 0.69%
2025-11-12 0 1.440 1.440 1.460 1.430 1.450 1,484,000 2,142,440 1.4437 1.391 1.391 1.410 1.381 1.401 1,536,172 1.3947 -0.69%
2025-11-11 0 1.450 1.430 1.450 1.420 1.450 1,340,000 1,920,260 1.4330 1.401 1.381 1.401 1.372 1.401 1,387,109 1.3844 2.11%
2025-11-10 0 1.420 1.420 1.430 1.410 1.440 1,774,000 2,520,620 1.4209 1.372 1.372 1.381 1.362 1.391 1,836,367 1.3726 0.00%
2025-11-07 0 1.420 1.420 1.430 1.410 1.440 3,370,000 4,799,780 1.4243 1.372 1.372 1.381 1.362 1.391 3,488,477 1.3759 -1.39%
2025-11-06 0 1.440 1.440 1.450 1.420 1.470 3,018,000 4,345,580 1.4399 1.391 1.391 1.401 1.372 1.420 3,124,102 1.3910 0.00%
2025-11-05 0 1.440 1.430 1.440 1.420 1.450 2,316,000 3,311,500 1.4298 1.391 1.381 1.391 1.372 1.401 2,397,422 1.3813 -0.69%
2025-11-04 0 1.450 1.440 1.450 1.430 1.520 4,988,000 7,257,760 1.4550 1.401 1.391 1.401 1.381 1.468 5,163,359 1.4056 -1.36%
2025-11-03 0 1.470 1.470 1.480 1.450 1.490 2,569,800 3,791,708 1.4755 1.420 1.420 1.430 1.401 1.439 2,660,145 1.4254 -0.68%
2025-10-31 0 1.480 1.480 1.510 1.480 1.570 6,102,000 9,225,280 1.5118 1.430 1.430 1.459 1.430 1.517 6,316,523 1.4605 -4.52%
2025-10-30 0 1.550 1.550 1.560 1.540 1.570 1,689,250 2,623,432 1.5530 1.497 1.497 1.507 1.488 1.517 1,748,638 1.5003 0.00%
2025-10-28 0 1.550 1.550 1.560 1.550 1.590 2,344,000 3,683,880 1.5716 1.497 1.497 1.507 1.497 1.536 2,426,406 1.5182 -1.90%
2025-10-27 0 1.580 1.580 1.590 1.580 1.630 3,788,000 6,063,440 1.6007 1.526 1.526 1.536 1.526 1.575 3,921,172 1.5463 0.00%
2025-10-24 0 1.580 1.570 1.580 1.520 1.580 2,382,000 3,732,060 1.5668 1.526 1.517 1.526 1.468 1.526 2,465,742 1.5136 4.64%
2025-10-23 0 1.510 1.510 1.530 1.500 1.550 4,522,000 6,829,040 1.5102 1.459 1.459 1.478 1.449 1.497 4,680,977 1.4589 -1.95%
2025-10-22 0 1.540 1.540 1.560 1.530 1.580 2,946,000 4,561,500 1.5484 1.488 1.488 1.507 1.478 1.526 3,049,570 1.4958 -1.91%
2025-10-21 0 1.570 1.570 1.590 1.570 1.610 3,166,000 5,033,060 1.5897 1.517 1.517 1.536 1.517 1.555 3,277,305 1.5357 0.64%
2025-10-20 0 1.560 1.560 1.570 1.560 1.630 4,169,000 6,612,675 1.5862 1.507 1.507 1.517 1.507 1.575 4,315,566 1.5323 0.00%
2025-10-17 0 1.560 1.560 1.570 1.550 1.690 10,160,000 16,573,420 1.6312 1.507 1.507 1.517 1.497 1.633 10,517,188 1.5758 -6.02%
2025-10-16 0 1.660 1.660 1.680 1.640 1.690 3,186,000 5,286,140 1.6592 1.604 1.604 1.623 1.584 1.633 3,298,008 1.6028 -0.60%
2025-10-15 0 1.670 1.670 1.690 1.620 1.690 3,344,000 5,532,184 1.6544 1.613 1.613 1.633 1.565 1.633 3,461,563 1.5982 0.60%
2025-10-14 0 1.660 1.660 1.670 1.650 1.780 14,286,000 24,482,220 1.7137 1.604 1.604 1.613 1.594 1.720 14,788,242 1.6555 0.61%
2025-10-13 0 1.650 1.640 1.650 1.580 1.660 6,272,000 10,168,490 1.6213 1.594 1.584 1.594 1.526 1.604 6,492,500 1.5662 -1.79%
2025-10-10 0 1.680 1.680 1.690 1.670 1.770 6,152,250 10,448,215 1.6983 1.623 1.623 1.633 1.613 1.710 6,368,540 1.6406 -3.45%
2025-10-09 0 1.740 1.740 1.750 1.730 1.830 10,926,250 19,460,757 1.7811 1.681 1.681 1.691 1.671 1.768 11,310,376 1.7206 -3.33%
2025-10-08 0 1.800 1.790 1.800 1.640 1.800 9,140,000 15,871,262 1.7365 1.739 1.729 1.739 1.584 1.739 9,461,328 1.6775 6.51%
2025-10-06 0 1.690 1.690 1.700 1.670 1.730 4,846,000 8,179,020 1.6878 1.633 1.633 1.642 1.613 1.671 5,016,367 1.6305 -2.31%
2025-10-03 0 1.730 1.730 1.740 1.700 1.760 6,170,000 10,675,984 1.7303 1.671 1.671 1.681 1.642 1.700 6,386,914 1.6715 0.58%
2025-10-02 0 1.720 1.720 1.730 1.600 1.750 16,182,500 27,605,197 1.7059 1.662 1.662 1.671 1.546 1.691 16,751,416 1.6479 3.61%
2025-09-30 0 1.660 1.660 1.670 1.610 1.680 8,014,000 13,259,480 1.6545 1.604 1.604 1.613 1.555 1.623 8,295,742 1.5983 5.06%
2025-09-29 0 1.580 1.580 1.600 1.560 1.640 8,985,750 14,367,115 1.5989 1.526 1.526 1.546 1.507 1.584 9,301,655 1.5446 1.94%
2025-09-26 0 1.550 1.540 1.550 1.540 1.620 4,920,000 7,709,540 1.5670 1.497 1.488 1.497 1.488 1.565 5,092,969 1.5138 -4.32%
2025-09-25 0 1.620 1.620 1.630 1.590 1.680 9,276,000 15,228,720 1.6417 1.565 1.565 1.575 1.536 1.623 9,602,109 1.5860 1.25%
2025-09-24 0 1.600 1.580 1.600 1.520 1.610 7,064,000 11,155,620 1.5792 1.546 1.526 1.546 1.468 1.555 7,312,344 1.5256 3.90%
2025-09-23 0 1.540 1.540 1.550 1.510 1.590 6,093,432 9,366,376 1.5371 1.488 1.488 1.497 1.459 1.536 6,307,654 1.4849 -3.14%
2025-09-22 0 1.590 1.580 1.590 1.550 1.590 2,738,000 4,309,840 1.5741 1.536 1.526 1.536 1.497 1.536 2,834,258 1.5206 0.00%
2025-09-19 0 1.590 1.590 1.600 1.580 1.640 3,286,000 5,271,800 1.6043 1.536 1.536 1.546 1.526 1.584 3,401,523 1.5498 -1.24%
2025-09-18 0 1.610 1.610 1.620 1.590 1.700 11,374,000 18,709,958 1.6450 1.555 1.555 1.565 1.536 1.642 11,773,867 1.5891 0.00%
2025-09-17 0 1.610 1.590 1.610 1.570 1.620 5,482,000 8,743,300 1.5949 1.555 1.536 1.555 1.517 1.565 5,674,727 1.5407 1.90%
2025-09-16 0 1.580 1.580 1.590 1.570 1.620 6,132,000 9,683,720 1.5792 1.526 1.526 1.536 1.517 1.565 6,347,578 1.5256 -2.47%
2025-09-15 0 1.620 1.610 1.620 1.590 1.670 4,886,000 7,959,780 1.6291 1.565 1.555 1.565 1.536 1.613 5,057,773 1.5738 2.53%
2025-09-12 0 1.580 1.580 1.590 1.570 1.620 3,228,000 5,136,540 1.5912 1.526 1.526 1.536 1.517 1.565 3,341,484 1.5372 -1.25%
2025-09-11 0 1.600 1.600 1.610 1.570 1.640 7,576,000 12,217,680 1.6127 1.546 1.546 1.555 1.517 1.584 7,842,344 1.5579 -1.23%
2025-09-10 0 1.620 1.610 1.620 1.550 1.650 8,828,000 14,272,360 1.6167 1.565 1.555 1.565 1.497 1.594 9,138,359 1.5618 4.52%
2025-09-09 0 1.550 1.550 1.560 1.550 1.600 4,904,000 7,694,240 1.5690 1.497 1.497 1.507 1.497 1.546 5,076,406 1.5157 -2.52%
2025-09-08 0 1.590 1.590 1.600 1.580 1.650 2,366,000 3,786,900 1.6005 1.536 1.536 1.546 1.526 1.594 2,449,180 1.5462 -1.24%
2025-09-05 0 1.610 1.610 1.630 1.560 1.640 3,224,500 5,200,265 1.6127 1.555 1.555 1.575 1.507 1.584 3,337,861 1.5580 2.55%
2025-09-04 0 1.570 1.570 1.580 1.560 1.680 8,836,000 14,058,251 1.5910 1.517 1.517 1.526 1.507 1.623 9,146,641 1.5370 -5.42%
2025-09-03 0 1.660 1.660 1.670 1.660 1.700 4,036,000 6,755,820 1.6739 1.604 1.604 1.613 1.604 1.642 4,177,891 1.6170 -0.60%
2025-09-02 0 1.670 1.670 1.690 1.660 1.800 8,596,000 14,703,560 1.7105 1.613 1.613 1.633 1.604 1.739 8,898,203 1.6524 -4.02%
2025-09-01 0 1.740 1.740 1.760 1.680 1.780 15,814,000 27,201,960 1.7201 1.681 1.681 1.700 1.623 1.720 16,369,961 1.6617 -1.14%
2025-08-29 0 1.760 1.750 1.760 1.700 1.820 8,314,000 14,691,360 1.7671 1.700 1.691 1.700 1.642 1.758 8,606,289 1.7070 -2.76%
2025-08-28 0 1.810 1.800 1.810 1.750 1.810 6,440,000 11,495,600 1.7850 1.749 1.739 1.749 1.691 1.749 6,666,406 1.7244 2.26%
2025-08-27 0 1.770 1.760 1.770 1.750 1.860 17,041,000 30,648,050 1.7985 1.710 1.700 1.710 1.691 1.797 17,640,098 1.7374 0.00%
2025-08-26 0 1.770 1.770 1.790 1.770 1.850 7,846,000 14,103,420 1.7975 1.710 1.710 1.729 1.710 1.787 8,121,836 1.7365 -2.75%
2025-08-25 0 1.820 1.820 1.830 1.760 1.860 8,392,000 15,205,900 1.8120 1.758 1.758 1.768 1.700 1.797 8,687,031 1.7504 2.25%
2025-08-22 0 1.780 1.780 1.800 1.700 1.800 8,096,000 14,379,140 1.7761 1.720 1.720 1.739 1.642 1.739 8,380,625 1.7158 3.49%
2025-08-21 0 1.720 1.700 1.720 1.700 1.770 6,044,000 10,407,140 1.7219 1.662 1.642 1.662 1.642 1.710 6,256,484 1.6634 -1.15%
2025-08-20 0 1.740 1.740 1.750 1.720 1.820 5,910,000 10,390,740 1.7582 1.681 1.681 1.691 1.662 1.758 6,117,773 1.6985 -3.33%
2025-08-19 0 1.800 1.800 1.830 1.780 1.910 16,880,000 31,274,100 1.8527 1.739 1.739 1.768 1.720 1.845 17,473,438 1.7898 -1.64%
2025-08-18 0 1.830 1.830 1.840 1.770 1.880 18,060,000 33,027,420 1.8288 1.768 1.768 1.778 1.710 1.816 18,694,922 1.7667 1.67%
2025-08-15 0 1.800 1.790 1.800 1.710 1.810 7,574,000 13,317,240 1.7583 1.739 1.729 1.739 1.652 1.749 7,840,273 1.6986 2.86%
2025-08-14 0 1.750 1.740 1.750 1.700 1.910 20,132,478 35,943,146 1.7853 1.691 1.681 1.691 1.642 1.845 20,840,260 1.7247 -2.78%
2025-08-13 0 1.800 1.790 1.800 1.720 1.800 8,952,100 15,748,653 1.7592 1.739 1.729 1.739 1.662 1.739 9,266,822 1.6995 2.86%
2025-08-12 0 1.750 1.740 1.750 1.690 1.810 14,768,400 25,844,252 1.7500 1.691 1.681 1.691 1.633 1.749 15,287,602 1.6905 1.16%
2025-08-11 0 1.730 1.720 1.730 1.710 1.830 12,387,750 21,517,795 1.7370 1.671 1.662 1.671 1.652 1.768 12,823,257 1.6780 -4.42%
2025-08-08 0 1.810 1.800 1.810 1.590 1.900 47,612,000 84,116,060 1.7667 1.749 1.739 1.749 1.536 1.835 49,285,859 1.7067 13.84%
2025-08-07 0 1.590 1.590 1.600 1.590 1.640 7,846,250 12,702,855 1.6190 1.536 1.536 1.546 1.536 1.584 8,122,095 1.5640 -1.85%
2025-08-06 0 1.620 1.610 1.620 1.560 1.620 9,426,000 15,060,300 1.5977 1.565 1.555 1.565 1.507 1.565 9,757,383 1.5435 5.19%
2025-08-05 0 1.540 1.540 1.550 1.500 1.610 17,874,000 28,195,680 1.5775 1.488 1.488 1.497 1.449 1.555 18,502,383 1.5239 3.36%
2025-08-04 0 1.490 1.490 1.500 1.420 1.500 5,094,000 7,472,220 1.4669 1.439 1.439 1.449 1.372 1.449 5,273,086 1.4170 4.93%
2025-08-01 0 1.420 1.410 1.420 1.410 1.460 2,294,000 3,291,680 1.4349 1.372 1.362 1.372 1.362 1.410 2,374,648 1.3862 -2.07%
2025-07-31 0 1.450 1.440 1.450 1.430 1.490 3,994,000 5,842,680 1.4629 1.401 1.391 1.401 1.381 1.439 4,134,414 1.4132 -2.03%
2025-07-30 0 1.480 1.460 1.480 1.450 1.490 3,998,000 5,893,800 1.4742 1.430 1.410 1.430 1.401 1.439 4,138,555 1.4241 -1.33%
2025-07-29 0 1.500 1.490 1.500 1.420 1.510 7,972,000 11,725,760 1.4709 1.449 1.439 1.449 1.372 1.459 8,252,266 1.4209 2.04%
2025-07-28 0 1.470 1.460 1.470 1.440 1.480 6,590,000 9,663,180 1.4663 1.420 1.410 1.420 1.391 1.430 6,821,680 1.4165 2.08%
2025-07-25 0 1.440 1.430 1.440 1.400 1.450 4,168,000 5,954,220 1.4286 1.391 1.381 1.391 1.352 1.401 4,314,531 1.3800 1.41%
2025-07-24 0 1.420 1.420 1.430 1.390 1.440 4,632,000 6,593,600 1.4235 1.372 1.372 1.381 1.343 1.391 4,794,844 1.3751 0.71%
2025-07-23 0 1.410 1.400 1.410 1.390 1.420 2,934,000 4,112,000 1.4015 1.362 1.352 1.362 1.343 1.372 3,037,148 1.3539 0.71%
2025-07-22 0 1.400 1.400 1.410 1.360 1.420 6,498,000 9,061,540 1.3945 1.352 1.352 1.362 1.314 1.372 6,726,445 1.3472 2.19%
2025-07-21 0 1.370 1.370 1.380 1.360 1.390 2,896,000 3,967,780 1.3701 1.323 1.323 1.333 1.314 1.343 2,997,813 1.3236 -1.44%
2025-07-18 0 1.390 1.380 1.390 1.370 1.410 2,238,000 3,096,360 1.3835 1.343 1.333 1.343 1.323 1.362 2,316,680 1.3366 -0.71%
2025-07-17 0 1.400 1.390 1.400 1.360 1.400 2,582,000 3,562,080 1.3796 1.352 1.343 1.352 1.314 1.352 2,672,773 1.3327 2.19%
2025-07-16 0 1.370 1.370 1.380 1.360 1.390 2,843,480 3,908,104 1.3744 1.323 1.323 1.333 1.314 1.343 2,943,446 1.3277 -0.72%
2025-07-15 0 1.380 1.370 1.380 1.350 1.390 2,964,000 4,064,600 1.3713 1.333 1.323 1.333 1.304 1.343 3,068,203 1.3247 0.73%
2025-07-14 0 1.370 1.370 1.380 1.360 1.390 4,614,000 6,308,640 1.3673 1.323 1.323 1.333 1.314 1.343 4,776,211 1.3208 1.48%
2025-07-11 0 1.440 1.440 1.450 1.410 1.450 5,558,000 7,977,180 1.4353 1.304 1.304 1.313 1.277 1.313 6,136,958 1.2999 2.13%
2025-07-10 0 1.410 1.400 1.410 1.390 1.430 5,108,000 7,177,580 1.4052 1.277 1.268 1.277 1.259 1.295 5,640,083 1.2726 0.71%
2025-07-09 0 1.400 1.400 1.410 1.400 1.420 1,816,250 2,556,002 1.4073 1.268 1.268 1.277 1.268 1.286 2,005,443 1.2745 -0.71%
2025-07-08 0 1.410 1.410 1.420 1.410 1.430 2,506,000 3,557,150 1.4195 1.277 1.277 1.286 1.277 1.295 2,767,042 1.2855 0.71%
2025-07-07 0 1.400 1.400 1.410 1.390 1.420 2,200,000 3,083,720 1.4017 1.268 1.268 1.277 1.259 1.286 2,429,167 1.2695 -0.71%
2025-07-04 0 1.410 1.410 1.420 1.360 1.420 4,946,000 6,834,780 1.3819 1.277 1.277 1.286 1.232 1.286 5,461,208 1.2515 0.71%
2025-07-03 0 1.400 1.400 1.410 1.390 1.420 2,117,530 2,967,172 1.4012 1.268 1.268 1.277 1.259 1.286 2,338,106 1.2690 -0.71%
2025-07-02 0 1.410 1.410 1.430 1.400 1.430 4,436,000 6,285,694 1.4170 1.277 1.277 1.295 1.268 1.295 4,898,083 1.2833 1.44%
2025-06-30 0 1.390 1.390 1.400 1.390 1.430 2,852,000 4,019,250 1.4093 1.259 1.259 1.268 1.259 1.295 3,149,083 1.2763 -0.71%
2025-06-27 0 1.400 1.390 1.400 1.390 1.420 4,126,000 5,795,079 1.4045 1.268 1.259 1.268 1.259 1.286 4,555,792 1.2720 0.72%
2025-06-26 0 1.390 1.380 1.390 1.360 1.410 4,610,000 6,375,180 1.3829 1.259 1.250 1.259 1.232 1.277 5,090,208 1.2524 0.72%
2025-06-25 0 1.380 1.370 1.380 1.360 1.450 26,756,000 37,265,520 1.3928 1.250 1.241 1.250 1.232 1.313 29,543,083 1.2614 -14.81%
2025-06-24 0 1.620 1.610 1.620 1.570 1.640 10,000,000 16,098,841 1.6099 1.467 1.458 1.467 1.422 1.485 11,041,667 1.4580 2.53%
2025-06-23 0 1.580 1.580 1.590 1.530 1.590 5,828,000 9,135,660 1.5675 1.431 1.431 1.440 1.386 1.440 6,435,083 1.4197 0.64%
2025-06-20 0 1.570 1.570 1.580 1.470 1.620 9,266,000 14,500,757 1.5649 1.422 1.422 1.431 1.331 1.467 10,231,208 1.4173 6.08%
2025-06-19 0 1.480 1.470 1.480 1.460 1.520 2,858,000 4,239,600 1.4834 1.340 1.331 1.340 1.322 1.377 3,155,708 1.3435 -3.27%
2025-06-18 0 1.530 1.530 1.540 1.500 1.580 4,180,000 6,436,060 1.5397 1.386 1.386 1.395 1.358 1.431 4,615,417 1.3945 0.00%
2025-06-17 0 1.530 1.520 1.530 1.470 1.550 8,810,500 13,425,220 1.5238 1.386 1.377 1.386 1.331 1.404 9,728,260 1.3800 4.79%
2025-06-16 0 1.460 1.460 1.470 1.420 1.470 1,816,000 2,647,986 1.4581 1.322 1.322 1.331 1.286 1.331 2,005,167 1.3206 2.82%
2025-06-13 0 1.420 1.420 1.430 1.410 1.460 4,222,000 6,032,860 1.4289 1.286 1.286 1.295 1.277 1.322 4,661,792 1.2941 -2.74%
2025-06-12 0 1.460 1.460 1.470 1.460 1.480 2,534,000 3,725,900 1.4704 1.322 1.322 1.331 1.322 1.340 2,797,958 1.3316 -1.35%
2025-06-11 0 1.480 1.480 1.490 1.470 1.500 1,808,000 2,681,480 1.4831 1.340 1.340 1.349 1.331 1.358 1,996,333 1.3432 0.68%
2025-06-10 0 1.470 1.470 1.480 1.450 1.520 4,874,000 7,267,142 1.4910 1.331 1.331 1.340 1.313 1.377 5,381,708 1.3503 -2.00%
2025-06-09 0 1.500 1.490 1.500 1.480 1.500 2,262,000 3,377,520 1.4932 1.358 1.349 1.358 1.340 1.358 2,497,625 1.3523 0.67%
2025-06-06 0 1.490 1.480 1.490 1.470 1.490 1,479,432 2,189,283 1.4798 1.349 1.340 1.349 1.331 1.349 1,633,539 1.3402 0.68%
2025-06-05 0 1.480 1.460 1.480 1.450 1.490 3,214,000 4,733,828 1.4729 1.340 1.322 1.340 1.313 1.349 3,548,792 1.3339 0.00%
2025-06-04 0 1.480 1.460 1.480 1.460 1.500 3,128,000 4,638,316 1.4828 1.340 1.322 1.340 1.322 1.358 3,453,833 1.3429 0.68%
2025-06-03 0 1.470 1.460 1.470 1.410 1.480 6,312,000 9,217,080 1.4602 1.331 1.322 1.331 1.277 1.340 6,969,500 1.3225 4.26%
2025-06-02 0 1.410 1.400 1.410 1.360 1.410 3,054,000 4,219,800 1.3817 1.277 1.268 1.277 1.232 1.277 3,372,125 1.2514 -0.70%
2025-05-30 0 1.420 1.410 1.420 1.400 1.430 1,308,000 1,857,536 1.4201 1.286 1.277 1.286 1.268 1.295 1,444,250 1.2862 -0.70%
2025-05-29 0 1.430 1.420 1.430 1.390 1.430 3,420,000 4,833,130 1.4132 1.295 1.286 1.295 1.259 1.295 3,776,250 1.2799 2.88%
2025-05-28 0 1.390 1.380 1.390 1.380 1.400 1,818,000 2,512,580 1.3821 1.259 1.250 1.259 1.250 1.268 2,007,375 1.2517 -0.71%
2025-05-27 0 1.400 1.390 1.400 1.380 1.400 2,010,000 2,792,740 1.3894 1.268 1.259 1.268 1.250 1.268 2,219,375 1.2583 0.72%
2025-05-26 0 1.390 1.380 1.390 1.380 1.400 752,000 1,042,240 1.3860 1.259 1.250 1.259 1.250 1.268 830,333 1.2552 0.72%
2025-05-23 0 1.380 1.370 1.380 1.380 1.400 1,996,000 2,767,660 1.3866 1.250 1.241 1.250 1.250 1.268 2,203,917 1.2558 0.00%
2025-05-22 0 1.380 1.380 1.400 1.380 1.410 1,160,000 1,614,042 1.3914 1.250 1.250 1.268 1.250 1.277 1,280,833 1.2601 -2.13%
2025-05-21 0 1.410 1.400 1.410 1.400 1.420 1,362,000 1,916,260 1.4069 1.277 1.268 1.277 1.268 1.286 1,503,875 1.2742 -0.70%
2025-05-20 0 1.420 1.400 1.420 1.380 1.420 2,472,000 3,455,820 1.3980 1.286 1.268 1.286 1.250 1.286 2,729,500 1.2661 2.16%
2025-05-19 0 1.390 1.390 1.400 1.390 1.420 2,124,000 2,963,100 1.3951 1.259 1.259 1.268 1.259 1.286 2,345,250 1.2634 -2.11%
2025-05-16 0 1.420 1.400 1.420 1.400 1.430 1,618,000 2,279,520 1.4089 1.286 1.268 1.286 1.268 1.295 1,786,542 1.2759 -1.39%
2025-05-15 0 1.440 1.420 1.440 1.420 1.460 1,992,000 2,854,440 1.4330 1.304 1.286 1.304 1.286 1.322 2,199,500 1.2978 -2.04%
2025-05-14 0 1.470 1.450 1.470 1.420 1.480 5,116,750 7,421,342 1.4504 1.331 1.313 1.331 1.286 1.340 5,649,745 1.3136 2.80%
2025-05-13 0 1.430 1.410 1.430 1.390 1.440 4,470,000 6,321,280 1.4142 1.295 1.277 1.295 1.259 1.304 4,935,625 1.2807 1.42%
2025-05-12 0 1.410 1.400 1.410 1.350 1.410 4,768,000 6,550,920 1.3739 1.277 1.268 1.277 1.223 1.277 5,264,667 1.2443 3.68%
2025-05-09 0 1.360 1.350 1.360 1.340 1.390 5,038,000 6,842,420 1.3582 1.232 1.223 1.232 1.214 1.259 5,562,792 1.2300 -2.16%
2025-05-08 0 1.390 1.390 1.400 1.390 1.410 3,852,000 5,385,620 1.3981 1.259 1.259 1.268 1.259 1.277 4,253,250 1.2662 -2.11%
2025-05-07 0 1.420 1.400 1.420 1.400 1.430 2,500,000 3,535,410 1.4142 1.286 1.268 1.286 1.268 1.295 2,760,417 1.2808 0.00%
2025-05-06 0 1.420 1.400 1.430 1.400 1.430 2,780,000 3,919,587 1.4099 1.286 1.268 1.295 1.268 1.295 3,069,583 1.2769 0.71%
2025-05-02 0 1.410 1.400 1.410 1.380 1.420 2,474,000 3,472,840 1.4037 1.277 1.268 1.277 1.250 1.286 2,731,708 1.2713 1.44%
2025-04-30 0 1.390 1.380 1.390 1.380 1.410 1,854,000 2,583,420 1.3934 1.259 1.250 1.259 1.250 1.277 2,047,125 1.2620 -0.71%
2025-04-29 0 1.400 1.390 1.400 1.380 1.450 6,116,000 8,640,380 1.4128 1.268 1.259 1.268 1.250 1.313 6,753,083 1.2795 0.00%
2025-04-28 0 1.400 1.390 1.400 1.380 1.410 1,462,000 2,036,060 1.3927 1.268 1.259 1.268 1.250 1.277 1,614,292 1.2613 0.00%
2025-04-25 0 1.400 1.390 1.400 1.390 1.410 2,760,000 3,861,198 1.3990 1.268 1.259 1.268 1.259 1.277 3,047,500 1.2670 0.00%
2025-04-24 0 1.400 1.390 1.400 1.380 1.410 1,248,000 1,736,982 1.3918 1.268 1.259 1.268 1.250 1.277 1,378,000 1.2605 -0.71%
2025-04-23 0 1.410 1.400 1.410 1.390 1.430 2,834,000 3,974,580 1.4025 1.277 1.268 1.277 1.259 1.295 3,129,208 1.2702 2.17%
2025-04-22 0 1.380 1.380 1.400 1.380 1.410 2,150,000 2,997,120 1.3940 1.250 1.250 1.268 1.250 1.277 2,373,958 1.2625 -2.13%
2025-04-17 0 1.410 1.390 1.410 1.360 1.430 3,764,000 5,289,200 1.4052 1.277 1.259 1.277 1.232 1.295 4,156,083 1.2726 2.92%
2025-04-16 0 1.370 1.370 1.390 1.360 1.410 3,400,000 4,707,696 1.3846 1.241 1.241 1.259 1.232 1.277 3,754,167 1.2540 -4.20%
2025-04-15 0 1.430 1.410 1.430 1.400 1.460 2,024,000 2,868,632 1.4173 1.295 1.277 1.295 1.268 1.322 2,234,833 1.2836 -0.69%
2025-04-14 0 1.440 1.430 1.440 1.430 1.460 6,418,000 9,256,446 1.4423 1.304 1.295 1.304 1.295 1.322 7,086,542 1.3062 2.86%
2025-04-11 0 1.400 1.390 1.400 1.350 1.440 10,644,000 14,918,160 1.4016 1.268 1.259 1.268 1.223 1.304 11,752,750 1.2693 3.70%
2025-04-10 0 1.350 1.350 1.360 1.340 1.440 8,478,000 11,780,060 1.3895 1.223 1.223 1.232 1.214 1.304 9,361,125 1.2584 0.75%
2025-04-09 0 1.340 1.330 1.340 1.230 1.360 8,922,000 11,566,980 1.2965 1.214 1.205 1.214 1.114 1.232 9,851,375 1.1741 3.08%
2025-04-08 0 1.300 1.300 1.310 1.200 1.310 10,692,000 13,339,070 1.2476 1.177 1.177 1.186 1.087 1.186 11,805,750 1.1299 9.24%
2025-04-07 0 1.190 1.180 1.190 1.180 1.310 15,328,000 18,788,658 1.2258 1.078 1.069 1.078 1.069 1.186 16,924,667 1.1101 -15.60%
2025-04-03 0 1.410 1.410 1.420 1.390 1.430 2,030,000 2,864,040 1.4109 1.277 1.277 1.286 1.259 1.295 2,241,458 1.2778 -1.40%
2025-04-02 0 1.430 1.430 1.450 1.420 1.450 996,000 1,431,520 1.4373 1.295 1.295 1.313 1.286 1.313 1,099,750 1.3017 0.00%
2025-04-01 0 1.430 1.420 1.430 1.390 1.450 2,204,000 3,144,720 1.4268 1.295 1.286 1.295 1.259 1.313 2,433,583 1.2922 1.42%
2025-03-31 0 1.410 1.400 1.410 1.370 1.420 3,966,000 5,515,200 1.3906 1.277 1.268 1.277 1.241 1.286 4,379,125 1.2594 0.71%
2025-03-28 0 1.400 1.400 1.410 1.400 1.460 4,404,500 6,252,960 1.4197 1.268 1.268 1.277 1.268 1.322 4,863,302 1.2857 -3.45%
2025-03-27 0 1.450 1.450 1.460 1.410 1.470 4,236,000 6,129,220 1.4469 1.313 1.313 1.322 1.277 1.331 4,677,250 1.3104 -0.68%
2025-03-26 0 1.460 1.450 1.460 1.420 1.460 4,772,000 6,844,780 1.4344 1.322 1.313 1.322 1.286 1.322 5,269,083 1.2990 2.82%
2025-03-25 0 1.420 1.410 1.430 1.410 1.450 2,933,800 4,191,044 1.4285 1.286 1.277 1.295 1.277 1.313 3,239,404 1.2938 -3.40%
2025-03-24 0 1.470 1.460 1.470 1.410 1.470 4,516,000 6,463,580 1.4313 1.331 1.322 1.331 1.277 1.331 4,986,417 1.2962 3.52%
2025-03-21 0 1.420 1.420 1.440 1.420 1.500 7,594,000 10,993,168 1.4476 1.286 1.286 1.304 1.286 1.358 8,385,042 1.3110 -3.40%
2025-03-20 0 1.470 1.470 1.490 1.470 1.550 7,386,500 11,104,030 1.5033 1.331 1.331 1.349 1.331 1.404 8,155,927 1.3615 -5.16%
2025-03-19 0 1.550 1.540 1.550 1.540 1.600 3,746,000 5,848,905 1.5614 1.404 1.395 1.404 1.395 1.449 4,136,208 1.4141 -1.90%
2025-03-18 0 1.580 1.580 1.590 1.550 1.610 6,900,000 10,918,540 1.5824 1.431 1.431 1.440 1.404 1.458 7,618,750 1.4331 1.28%
2025-03-17 0 1.560 1.550 1.560 1.490 1.560 5,798,000 8,865,660 1.5291 1.413 1.404 1.413 1.349 1.413 6,401,958 1.3848 3.31%
2025-03-14 0 1.510 1.510 1.530 1.450 1.580 13,944,000 20,931,120 1.5011 1.368 1.368 1.386 1.313 1.431 15,396,500 1.3595 -3.82%
2025-03-13 0 1.570 1.570 1.580 1.520 1.680 27,062,000 43,740,840 1.6163 1.422 1.422 1.431 1.377 1.522 29,880,958 1.4638 3.29%
2025-03-12 0 1.520 1.510 1.520 1.480 1.540 11,010,000 16,590,620 1.5069 1.377 1.368 1.377 1.340 1.395 12,156,875 1.3647 3.40%
2025-03-11 0 1.470 1.460 1.470 1.360 1.470 5,090,000 7,161,400 1.4070 1.331 1.322 1.331 1.232 1.331 5,620,208 1.2742 2.80%
2025-03-10 0 1.430 1.420 1.430 1.410 1.480 4,552,000 6,516,141 1.4315 1.295 1.286 1.295 1.277 1.340 5,026,167 1.2964 -2.05%
2025-03-07 0 1.460 1.460 1.470 1.450 1.510 7,132,000 10,600,360 1.4863 1.322 1.322 1.331 1.313 1.368 7,874,917 1.3461 -0.68%
2025-03-06 0 1.470 1.470 1.480 1.420 1.510 9,890,000 14,605,940 1.4768 1.331 1.331 1.340 1.286 1.368 10,920,208 1.3375 4.26%
2025-03-05 0 1.410 1.400 1.410 1.350 1.420 5,680,000 7,877,780 1.3869 1.277 1.268 1.277 1.223 1.286 6,271,667 1.2561 5.22%
2025-03-04 0 1.340 1.340 1.350 1.310 1.360 2,668,000 3,566,420 1.3367 1.214 1.214 1.223 1.186 1.232 2,945,917 1.2106 -0.74%
2025-03-03 0 1.350 1.340 1.350 1.330 1.390 3,055,250 4,144,510 1.3565 1.223 1.214 1.223 1.205 1.259 3,373,505 1.2285 -1.46%
2025-02-28 0 1.370 1.360 1.370 1.360 1.440 10,310,000 14,311,320 1.3881 1.241 1.232 1.241 1.232 1.304 11,383,958 1.2571 -6.16%
2025-02-27 0 1.460 1.450 1.460 1.420 1.510 6,844,000 9,971,600 1.4570 1.322 1.313 1.322 1.286 1.368 7,556,917 1.3195 -0.68%
2025-02-26 0 1.470 1.450 1.470 1.410 1.480 7,106,000 10,376,159 1.4602 1.331 1.313 1.331 1.277 1.340 7,846,208 1.3224 2.80%
2025-02-25 0 1.430 1.430 1.440 1.390 1.470 6,443,250 9,248,296 1.4353 1.295 1.295 1.304 1.259 1.331 7,114,422 1.2999 -2.05%
2025-02-24 0 1.460 1.460 1.470 1.440 1.520 9,392,250 13,855,822 1.4752 1.322 1.322 1.331 1.304 1.377 10,370,609 1.3361 -3.31%
2025-02-21 0 1.510 1.510 1.520 1.440 1.540 18,046,000 27,116,919 1.5027 1.368 1.368 1.377 1.304 1.395 19,925,792 1.3609 4.14%
2025-02-20 0 1.450 1.440 1.450 1.420 1.520 9,810,000 14,222,140 1.4498 1.313 1.304 1.313 1.286 1.377 10,831,875 1.3130 -3.97%
2025-02-19 0 1.510 1.500 1.510 1.370 1.520 21,710,000 31,988,300 1.4734 1.368 1.358 1.368 1.241 1.377 23,971,458 1.3344 9.42%
2025-02-18 0 1.380 1.370 1.380 1.370 1.450 8,746,000 12,326,499 1.4094 1.250 1.241 1.250 1.241 1.313 9,657,042 1.2764 -2.13%
2025-02-17 0 1.410 1.410 1.420 1.360 1.450 8,296,000 11,668,380 1.4065 1.277 1.277 1.286 1.232 1.313 9,160,167 1.2738 2.17%
2025-02-14 0 1.380 1.360 1.380 1.310 1.380 6,061,250 8,184,937 1.3504 1.250 1.232 1.250 1.186 1.250 6,692,630 1.2230 5.34%
2025-02-13 0 1.310 1.310 1.320 1.310 1.410 3,964,000 5,328,579 1.3442 1.186 1.186 1.195 1.186 1.277 4,376,917 1.2174 -5.76%
2025-02-12 0 1.390 1.380 1.390 1.330 1.400 3,742,000 5,137,360 1.3729 1.259 1.250 1.259 1.205 1.268 4,131,792 1.2434 4.51%
2025-02-11 0 1.330 1.320 1.330 1.320 1.370 2,950,000 3,948,120 1.3383 1.205 1.195 1.205 1.195 1.241 3,257,292 1.2121 -3.62%
2025-02-10 0 1.380 1.370 1.380 1.360 1.410 2,324,000 3,218,690 1.3850 1.250 1.241 1.250 1.232 1.277 2,566,083 1.2543 -1.43%
2025-02-07 0 1.400 1.390 1.400 1.350 1.420 6,738,000 9,365,410 1.3899 1.268 1.259 1.268 1.223 1.286 7,439,875 1.2588 2.19%
2025-02-06 0 1.370 1.360 1.370 1.310 1.380 3,568,000 4,821,940 1.3514 1.241 1.232 1.241 1.186 1.250 3,939,667 1.2239 4.58%
2025-02-05 0 1.310 1.300 1.310 1.280 1.340 2,750,000 3,568,138 1.2975 1.186 1.177 1.186 1.159 1.214 3,036,458 1.1751 -2.96%
2025-02-04 0 1.350 1.330 1.350 1.250 1.380 8,482,000 11,374,548 1.3410 1.223 1.205 1.223 1.132 1.250 9,365,542 1.2145 8.00%
2025-02-03 0 1.250 1.250 1.260 1.220 1.270 2,210,000 2,773,700 1.2551 1.132 1.132 1.141 1.105 1.150 2,440,208 1.1367 -2.34%
2025-01-28 0 1.280 1.260 1.280 1.260 1.280 544,000 687,780 1.2643 1.159 1.141 1.159 1.141 1.159 600,667 1.1450 0.00%
2025-01-27 0 1.280 1.280 1.290 1.280 1.340 3,186,250 4,126,439 1.2951 1.159 1.159 1.168 1.159 1.214 3,518,151 1.1729 -3.76%
2025-01-24 0 1.330 1.320 1.330 1.290 1.330 2,276,000 3,000,760 1.3184 1.205 1.195 1.205 1.168 1.205 2,513,083 1.1941 3.10%
2025-01-23 0 1.290 1.290 1.300 1.270 1.320 3,836,000 5,001,080 1.3037 1.168 1.168 1.177 1.150 1.195 4,235,583 1.1807 1.57%
2025-01-22 0 1.270 1.250 1.270 1.250 1.280 720,000 911,000 1.2653 1.150 1.132 1.150 1.132 1.159 795,000 1.1459 0.00%
2025-01-21 0 1.270 1.270 1.290 1.250 1.310 2,868,000 3,674,940 1.2814 1.150 1.150 1.168 1.132 1.186 3,166,750 1.1605 0.79%
2025-01-20 0 1.260 1.250 1.260 1.250 1.300 1,294,000 1,642,000 1.2689 1.141 1.132 1.141 1.132 1.177 1,428,792 1.1492 -1.56%
2025-01-17 0 1.280 1.280 1.290 1.230 1.320 5,944,000 7,642,000 1.2857 1.159 1.159 1.168 1.114 1.195 6,563,167 1.1644 3.23%
2025-01-16 0 1.240 1.230 1.240 1.230 1.260 1,615,250 2,007,015 1.2425 1.123 1.114 1.123 1.114 1.141 1,783,505 1.1253 1.64%
2025-01-15 0 1.220 1.220 1.230 1.210 1.240 1,072,000 1,308,940 1.2210 1.105 1.105 1.114 1.096 1.123 1,183,667 1.1058 0.83%
2025-01-14 0 1.210 1.210 1.240 1.180 1.240 1,888,000 2,304,360 1.2205 1.096 1.096 1.123 1.069 1.123 2,084,667 1.1054 3.42%
2025-01-13 0 1.170 1.170 1.190 1.140 1.190 1,214,000 1,412,180 1.1632 1.060 1.060 1.078 1.032 1.078 1,340,458 1.0535 0.00%
2025-01-10 0 1.170 1.170 1.180 1.170 1.210 1,332,000 1,580,500 1.1866 1.060 1.060 1.069 1.060 1.096 1,470,750 1.0746 -1.68%
2025-01-09 0 1.190 1.180 1.190 1.180 1.200 698,000 829,920 1.1890 1.078 1.069 1.078 1.069 1.087 770,708 1.0768 0.85%
2025-01-08 0 1.180 1.170 1.190 1.150 1.260 1,982,000 2,342,860 1.1821 1.069 1.060 1.078 1.042 1.141 2,188,458 1.0706 -3.28%
2025-01-07 0 1.220 1.220 1.230 1.190 1.230 1,218,000 1,469,027 1.2061 1.105 1.105 1.114 1.078 1.114 1,344,875 1.0923 1.67%
2025-01-06 0 1.200 1.200 1.220 1.200 1.220 1,338,000 1,618,020 1.2093 1.087 1.087 1.105 1.087 1.105 1,477,375 1.0952 -1.64%
2025-01-03 0 1.220 1.200 1.220 1.200 1.230 1,616,000 1,959,859 1.2128 1.105 1.087 1.105 1.087 1.114 1,784,333 1.0984 0.83%
2025-01-02 0 1.210 1.210 1.220 1.200 1.250 4,060,000 4,961,820 1.2221 1.096 1.096 1.105 1.087 1.132 4,482,917 1.1068 -3.20%
2024-12-31 0 1.250 1.250 1.260 1.230 1.280 1,660,000 2,079,940 1.2530 1.132 1.132 1.141 1.114 1.159 1,832,917 1.1348 -2.34%
2024-12-30 0 1.280 1.280 1.300 1.270 1.320 3,310,000 4,294,418 1.2974 1.159 1.159 1.177 1.150 1.195 3,654,792 1.1750 0.79%
2024-12-27 0 1.270 1.250 1.270 1.240 1.300 4,506,500 5,752,850 1.2766 1.150 1.132 1.150 1.123 1.177 4,975,927 1.1561 2.42%
2024-12-24 0 1.240 1.230 1.250 1.220 1.250 846,000 1,047,520 1.2382 1.123 1.114 1.132 1.105 1.132 934,125 1.1214 0.00%
2024-12-23 0 1.240 1.240 1.250 1.230 1.280 2,214,000 2,769,659 1.2510 1.123 1.123 1.132 1.114 1.159 2,444,625 1.1330 -1.59%
2024-12-20 0 1.260 1.260 1.270 1.230 1.300 2,764,000 3,516,206 1.2721 1.141 1.141 1.150 1.114 1.177 3,051,917 1.1521 2.44%
2024-12-19 0 1.230 1.230 1.250 1.200 1.260 1,424,000 1,764,840 1.2394 1.114 1.114 1.132 1.087 1.141 1,572,333 1.1224 -1.60%
2024-12-18 0 1.250 1.250 1.270 1.240 1.270 548,000 687,800 1.2551 1.132 1.132 1.150 1.123 1.150 605,083 1.1367 0.81%
2024-12-17 0 1.240 1.240 1.250 1.230 1.250 1,234,000 1,531,580 1.2412 1.123 1.123 1.132 1.114 1.132 1,362,542 1.1241 -1.59%
2024-12-16 0 1.260 1.240 1.260 1.240 1.260 2,150,000 2,687,000 1.2498 1.141 1.123 1.141 1.123 1.141 2,373,958 1.1319 0.80%
2024-12-13 0 1.250 1.250 1.260 1.250 1.280 3,170,000 3,991,419 1.2591 1.132 1.132 1.141 1.132 1.159 3,500,208 1.1403 -3.10%
2024-12-12 0 1.290 1.280 1.290 1.250 1.300 2,178,000 2,772,646 1.2730 1.168 1.159 1.168 1.132 1.177 2,404,875 1.1529 2.38%
2024-12-11 0 1.260 1.260 1.270 1.250 1.300 2,344,000 2,978,800 1.2708 1.141 1.141 1.150 1.132 1.177 2,588,167 1.1509 -0.79%
2024-12-10 0 1.270 1.270 1.290 1.270 1.370 3,650,000 4,803,539 1.3160 1.150 1.150 1.168 1.150 1.241 4,030,208 1.1919 -3.79%
2024-12-09 0 1.320 1.300 1.320 1.250 1.320 4,576,000 5,869,960 1.2828 1.195 1.177 1.195 1.132 1.195 5,052,667 1.1618 1.54%
2024-12-06 0 1.300 1.280 1.300 1.270 1.300 560,000 723,940 1.2928 1.177 1.159 1.177 1.150 1.177 618,333 1.1708 2.36%
2024-12-05 0 1.270 1.270 1.290 1.260 1.290 722,000 919,960 1.2742 1.150 1.150 1.168 1.141 1.168 797,208 1.1540 -0.78%
2024-12-04 0 1.280 1.280 1.300 1.280 1.340 2,214,000 2,893,860 1.3071 1.159 1.159 1.177 1.159 1.214 2,444,625 1.1838 0.79%
2024-12-03 0 1.270 1.270 1.280 1.260 1.280 606,000 771,002 1.2723 1.150 1.150 1.159 1.141 1.159 669,125 1.1523 -1.55%
2024-12-02 0 1.290 1.270 1.290 1.270 1.300 1,234,250 1,582,327 1.2820 1.168 1.150 1.168 1.150 1.177 1,362,818 1.1611 1.57%
2024-11-29 0 1.270 1.270 1.290 1.240 1.310 1,268,000 1,616,800 1.2751 1.150 1.150 1.168 1.123 1.186 1,400,083 1.1548 0.79%
2024-11-28 0 1.260 1.260 1.270 1.260 1.300 522,000 664,120 1.2723 1.141 1.141 1.150 1.141 1.177 576,375 1.1522 -3.08%
2024-11-27 0 1.300 1.300 1.310 1.250 1.310 1,418,000 1,821,800 1.2848 1.177 1.177 1.186 1.132 1.186 1,565,708 1.1636 4.00%
2024-11-26 0 1.250 1.250 1.260 1.250 1.290 1,268,000 1,597,980 1.2602 1.132 1.132 1.141 1.132 1.168 1,400,083 1.1413 -1.57%
2024-11-25 0 1.270 1.260 1.270 1.240 1.270 990,000 1,244,700 1.2573 1.150 1.141 1.150 1.123 1.150 1,093,125 1.1387 0.79%
2024-11-22 0 1.260 1.250 1.260 1.240 1.310 2,406,000 3,044,620 1.2654 1.141 1.132 1.141 1.123 1.186 2,656,625 1.1460 -3.08%
2024-11-21 0 1.300 1.300 1.310 1.290 1.320 1,102,000 1,439,220 1.3060 1.177 1.177 1.186 1.168 1.195 1,216,792 1.1828 -0.76%
2024-11-20 0 1.310 1.310 1.320 1.290 1.320 1,488,000 1,942,100 1.3052 1.186 1.186 1.195 1.168 1.195 1,643,000 1.1820 0.00%
2024-11-19 0 1.310 1.310 1.320 1.280 1.320 1,690,000 2,194,220 1.2984 1.186 1.186 1.195 1.159 1.195 1,866,042 1.1759 1.55%
2024-11-18 0 1.290 1.280 1.290 1.270 1.320 2,556,000 3,313,460 1.2963 1.168 1.159 1.168 1.150 1.195 2,822,250 1.1740 -0.77%
2024-11-15 0 1.300 1.300 1.310 1.290 1.350 2,584,000 3,403,460 1.3171 1.177 1.177 1.186 1.168 1.223 2,853,167 1.1929 -1.52%
2024-11-14 0 1.320 1.320 1.340 1.310 1.400 2,912,000 3,931,360 1.3501 1.195 1.195 1.214 1.186 1.268 3,215,333 1.2227 -3.65%
2024-11-13 0 1.370 1.370 1.380 1.350 1.390 2,140,000 2,920,200 1.3646 1.241 1.241 1.250 1.223 1.259 2,362,917 1.2358 0.00%
2024-11-12 0 1.370 1.370 1.390 1.360 1.500 6,352,000 8,887,780 1.3992 1.241 1.241 1.259 1.232 1.358 7,013,667 1.2672 -6.80%
2024-11-11 0 1.470 1.470 1.480 1.380 1.490 6,464,000 9,355,400 1.4473 1.331 1.331 1.340 1.250 1.349 7,137,333 1.3108 4.26%
2024-11-08 0 1.410 1.410 1.440 1.410 1.520 5,507,000 8,036,940 1.4594 1.277 1.277 1.304 1.277 1.377 6,080,646 1.3217 -3.42%
2024-11-07 0 1.460 1.440 1.460 1.370 1.460 5,589,000 7,973,850 1.4267 1.322 1.304 1.322 1.241 1.322 6,171,187 1.2921 5.80%
2024-11-06 0 1.380 1.370 1.380 1.370 1.420 3,200,000 4,449,742 1.3905 1.250 1.241 1.250 1.241 1.286 3,533,333 1.2594 -1.43%
2024-11-05 0 1.400 1.400 1.410 1.340 1.410 5,470,000 7,584,380 1.3865 1.268 1.268 1.277 1.214 1.277 6,039,792 1.2557 4.48%
2024-11-04 0 1.340 1.340 1.350 1.330 1.380 8,052,000 10,934,909 1.3580 1.214 1.214 1.223 1.205 1.250 8,890,750 1.2299 -1.47%
2024-11-01 0 1.360 1.350 1.360 1.340 1.400 15,230,000 20,725,340 1.3608 1.232 1.223 1.232 1.214 1.268 16,816,458 1.2324 -2.86%
2024-10-31 0 1.400 1.380 1.400 1.380 1.420 2,575,000 3,612,190 1.4028 1.268 1.250 1.268 1.250 1.286 2,843,229 1.2705 0.00%
2024-10-30 0 1.400 1.380 1.400 1.350 1.430 7,118,000 9,833,220 1.3815 1.268 1.250 1.268 1.223 1.295 7,859,458 1.2511 -1.41%
2024-10-29 0 1.420 1.420 1.430 1.410 1.460 4,535,250 6,469,621 1.4265 1.286 1.286 1.295 1.277 1.322 5,007,672 1.2919 -2.07%
2024-10-28 0 1.450 1.420 1.450 1.360 1.450 5,235,000 7,354,769 1.4049 1.313 1.286 1.313 1.232 1.313 5,780,312 1.2724 1.40%
2024-10-25 0 1.430 1.410 1.430 1.400 1.440 5,978,000 8,490,940 1.4204 1.295 1.277 1.295 1.268 1.304 6,600,708 1.2864 2.88%
2024-10-24 0 1.390 1.380 1.390 1.360 1.420 4,396,000 6,084,120 1.3840 1.259 1.250 1.259 1.232 1.286 4,853,917 1.2534 -2.80%
2024-10-23 0 1.430 1.410 1.430 1.370 1.430 4,770,000 6,717,120 1.4082 1.295 1.277 1.295 1.241 1.295 5,266,875 1.2754 2.88%
2024-10-22 0 1.390 1.390 1.400 1.370 1.430 8,536,000 11,895,280 1.3935 1.259 1.259 1.268 1.241 1.295 9,425,167 1.2621 -2.80%
2024-10-21 0 1.430 1.390 1.430 1.370 1.510 17,226,000 24,783,048 1.4387 1.295 1.259 1.295 1.241 1.368 19,020,375 1.3030 0.70%
2024-10-18 0 1.420 1.390 1.420 1.220 1.420 19,620,000 26,151,320 1.3329 1.286 1.259 1.286 1.105 1.286 21,663,750 1.2071 15.45%
2024-10-17 0 1.230 1.230 1.240 1.190 1.350 15,842,000 19,972,780 1.2607 1.114 1.114 1.123 1.078 1.223 17,492,208 1.1418 -5.38%
2024-10-16 0 1.300 1.280 1.300 1.270 1.360 10,226,050 13,220,574 1.2928 1.177 1.159 1.177 1.150 1.232 11,291,264 1.1709 -2.99%
2024-10-15 0 1.340 1.330 1.340 1.290 1.440 8,440,000 11,414,780 1.3525 1.214 1.205 1.214 1.168 1.304 9,319,167 1.2249 -4.96%
2024-10-14 0 1.410 1.380 1.410 1.340 1.480 12,255,000 17,009,270 1.3879 1.277 1.250 1.277 1.214 1.340 13,531,562 1.2570 -6.00%
2024-10-10 0 1.500 1.460 1.500 1.420 1.570 9,286,000 13,696,740 1.4750 1.358 1.322 1.358 1.286 1.422 10,253,292 1.3358 0.67%
2024-10-09 0 1.490 1.480 1.490 1.410 1.650 22,577,798 34,480,538 1.5272 1.349 1.340 1.349 1.277 1.494 24,929,652 1.3831 -5.10%
2024-10-08 0 1.570 1.560 1.570 1.510 2.090 40,400,150 68,591,224 1.6978 1.422 1.413 1.422 1.368 1.893 44,608,499 1.5376 -17.37%
2024-10-07 0 1.900 1.900 1.910 1.760 2.070 82,775,812 158,967,046 1.9205 1.721 1.721 1.730 1.594 1.875 91,398,292 1.7393 16.56%
2024-10-04 0 1.630 1.620 1.630 1.250 1.690 70,590,250 107,532,842 1.5233 1.476 1.467 1.476 1.132 1.531 77,943,401 1.3796 28.35%
2024-10-03 0 1.270 1.260 1.270 1.220 1.320 6,416,000 8,077,323 1.2589 1.150 1.141 1.150 1.105 1.195 7,084,333 1.1402 -2.31%
2024-10-02 0 1.300 1.280 1.300 1.230 1.330 12,093,988 15,627,923 1.2922 1.177 1.159 1.177 1.114 1.205 13,353,778 1.1703 4.84%
2024-09-30 0 1.240 1.230 1.240 1.140 1.250 8,812,000 10,736,520 1.2184 1.123 1.114 1.123 1.032 1.132 9,729,917 1.1035 7.83%
2024-09-27 0 1.150 1.140 1.150 1.120 1.170 8,407,900 9,567,049 1.1379 1.042 1.032 1.042 1.014 1.060 9,283,723 1.0305 4.55%
2024-09-26 0 1.100 1.090 1.100 1.040 1.110 4,466,000 4,781,100 1.0706 0.996 0.987 0.996 0.942 1.005 4,931,208 0.9696 5.77%
2024-09-25 0 1.040 1.030 1.040 1.030 1.080 2,052,000 2,167,200 1.0561 0.942 0.933 0.942 0.933 0.978 2,265,750 0.9565 -0.95%
2024-09-24 0 1.050 1.050 1.060 1.000 1.060 2,528,000 2,625,980 1.0388 0.951 0.951 0.960 0.906 0.960 2,791,333 0.9408 3.96%
2024-09-23 0 1.010 0.990 1.010 0.980 1.020 1,542,000 1,541,600 0.9997 0.915 0.897 0.915 0.888 0.924 1,702,625 0.9054 2.02%
2024-09-20 0 0.990 0.980 0.990 0.980 1.010 1,022,000 1,020,280 0.9983 0.897 0.888 0.897 0.888 0.915 1,128,458 0.9041 1.02%
2024-09-19 0 0.980 0.980 0.990 0.960 0.990 1,874,000 1,834,880 0.9791 0.888 0.888 0.897 0.869 0.897 2,069,208 0.8868 1.03%
2024-09-17 0 0.970 0.970 0.980 0.970 0.990 754,250 736,935 0.9770 0.878 0.878 0.888 0.878 0.897 832,818 0.8849 0.00%
2024-09-16 0 0.970 0.970 0.980 0.960 0.980 1,262,000 1,228,780 0.9737 0.878 0.878 0.888 0.869 0.888 1,393,458 0.8818 -1.02%
2024-09-13 0 0.980 0.970 0.980 0.970 1.000 752,000 747,140 0.9935 0.888 0.878 0.888 0.878 0.906 830,333 0.8998 0.00%
2024-09-12 0 0.980 0.980 1.000 0.960 0.990 752,000 734,292 0.9765 0.888 0.888 0.906 0.869 0.897 830,333 0.8843 0.00%
2024-09-11 0 0.980 0.980 0.990 0.960 0.990 756,000 740,779 0.9799 0.888 0.888 0.897 0.869 0.897 834,750 0.8874 -1.01%
2024-09-10 0 0.990 0.980 0.990 0.960 1.020 1,282,300 1,269,300 0.9899 0.897 0.888 0.897 0.869 0.924 1,415,873 0.8965 -1.98%
2024-09-09 0 1.010 1.000 1.020 0.990 1.030 2,518,000 2,536,080 1.0072 0.915 0.906 0.924 0.897 0.933 2,780,292 0.9122 -2.88%
2024-09-05 0 1.040 1.030 1.040 1.030 1.060 1,226,000 1,270,539 1.0363 0.942 0.933 0.942 0.933 0.960 1,353,708 0.9386 0.00%
2024-09-04 0 1.040 1.040 1.050 1.040 1.060 218,000 227,360 1.0429 0.942 0.942 0.951 0.942 0.960 240,708 0.9445 -1.89%
2024-09-03 0 1.060 1.050 1.060 1.050 1.060 182,000 191,928 1.0545 0.960 0.951 0.960 0.951 0.960 200,958 0.9551 1.92%
2024-09-02 0 1.040 1.040 1.050 1.040 1.080 968,500 1,024,525 1.0578 0.942 0.942 0.951 0.942 0.978 1,069,385 0.9581 -3.70%
2024-08-30 0 1.080 1.080 1.110 1.080 1.120 2,156,000 2,381,620 1.1046 0.978 0.978 1.005 0.978 1.014 2,380,583 1.0004 0.00%
2024-08-29 0 1.080 1.060 1.080 1.050 1.080 924,000 979,180 1.0597 0.978 0.960 0.978 0.951 0.978 1,020,250 0.9597 2.86%
2024-08-28 0 1.050 1.040 1.050 1.040 1.060 908,000 956,680 1.0536 0.951 0.942 0.951 0.942 0.960 1,002,583 0.9542 -1.87%
2024-08-27 0 1.070 1.060 1.070 1.060 1.070 454,000 482,120 1.0619 0.969 0.960 0.969 0.960 0.969 501,292 0.9618 0.00%
2024-08-26 0 1.070 1.070 1.080 1.060 1.070 252,000 267,660 1.0621 0.969 0.969 0.978 0.960 0.969 278,250 0.9619 0.00%
2024-08-23 0 1.070 1.060 1.070 1.050 1.070 742,000 786,400 1.0598 0.969 0.960 0.969 0.951 0.969 819,292 0.9599 0.94%
2024-08-22 0 1.060 1.050 1.060 1.050 1.090 456,000 487,380 1.0688 0.960 0.951 0.960 0.951 0.987 503,500 0.9680 0.00%
2024-08-21 0 1.060 1.060 1.070 1.060 1.100 472,000 501,060 1.0616 0.960 0.960 0.969 0.960 0.996 521,167 0.9614 -0.93%
2024-08-20 0 1.070 1.070 1.090 1.070 1.100 618,000 667,420 1.0800 0.969 0.969 0.987 0.969 0.996 682,375 0.9781 -2.73%
2024-08-19 0 1.100 1.080 1.100 1.080 1.110 830,000 909,120 1.0953 0.996 0.978 0.996 0.978 1.005 916,458 0.9920 1.85%
2024-08-16 0 1.080 1.080 1.100 1.070 1.100 1,182,000 1,285,100 1.0872 0.978 0.978 0.996 0.969 0.996 1,305,125 0.9847 1.89%
2024-08-15 0 1.060 1.060 1.080 1.060 1.080 1,924,000 2,057,980 1.0696 0.960 0.960 0.978 0.960 0.978 2,124,417 0.9687 -0.93%
2024-08-14 0 1.070 1.070 1.080 1.070 1.110 988,000 1,062,500 1.0754 0.969 0.969 0.978 0.969 1.005 1,090,917 0.9740 -3.60%
2024-08-13 0 1.110 1.080 1.110 1.060 1.110 1,552,000 1,683,340 1.0846 1.005 0.978 1.005 0.960 1.005 1,713,667 0.9823 2.78%
2024-08-12 0 1.080 1.070 1.080 1.060 1.110 974,250 1,054,752 1.0826 0.978 0.969 0.978 0.960 1.005 1,075,734 0.9805 -1.82%
2024-08-09 0 1.100 1.080 1.100 1.060 1.100 1,698,000 1,844,980 1.0866 0.996 0.978 0.996 0.960 0.996 1,874,875 0.9841 4.76%
2024-08-08 0 1.050 1.050 1.080 1.050 1.080 680,000 722,960 1.0632 0.951 0.951 0.978 0.951 0.978 750,833 0.9629 -2.78%
2024-08-07 0 1.080 1.050 1.080 1.030 1.080 1,024,000 1,081,100 1.0558 0.978 0.951 0.978 0.933 0.978 1,130,667 0.9562 3.85%
2024-08-06 0 1.040 1.030 1.040 1.020 1.060 1,478,000 1,536,500 1.0396 0.942 0.933 0.942 0.924 0.960 1,631,958 0.9415 0.97%
2024-08-05 0 1.030 1.030 1.050 1.030 1.100 3,374,000 3,561,500 1.0556 0.933 0.933 0.951 0.933 0.996 3,725,458 0.9560 -6.36%
2024-08-02 0 1.100 1.100 1.110 1.080 1.110 602,000 661,980 1.0996 0.996 0.996 1.005 0.978 1.005 664,708 0.9959 -1.79%
2024-08-01 0 1.120 1.120 1.150 1.110 1.150 1,272,000 1,436,240 1.1291 1.014 1.014 1.042 1.005 1.042 1,404,500 1.0226 -0.88%
2024-07-31 0 1.130 1.110 1.130 1.070 1.130 1,412,250 1,563,922 1.1074 1.023 1.005 1.023 0.969 1.023 1,559,359 1.0029 5.61%
2024-07-30 0 1.070 1.060 1.080 1.060 1.090 874,000 936,840 1.0719 0.969 0.960 0.978 0.960 0.987 965,042 0.9708 0.94%
2024-07-29 0 1.060 1.060 1.080 1.060 1.090 924,000 989,740 1.0711 0.960 0.960 0.978 0.960 0.987 1,020,250 0.9701 0.00%
2024-07-26 0 1.060 1.060 1.080 1.060 1.090 880,000 946,880 1.0760 0.960 0.960 0.978 0.960 0.987 971,667 0.9745 -0.93%
2024-07-25 0 1.070 1.070 1.090 1.070 1.100 1,521,750 1,641,977 1.0790 0.969 0.969 0.987 0.969 0.996 1,680,266 0.9772 -1.83%
2024-07-24 0 1.090 1.090 1.100 1.080 1.140 1,200,000 1,324,460 1.1037 0.987 0.987 0.996 0.978 1.032 1,325,000 0.9996 -2.68%
2024-07-23 0 1.120 1.110 1.120 1.110 1.140 734,000 823,682 1.1222 1.014 1.005 1.014 1.005 1.032 810,458 1.0163 -1.75%
2024-07-22 0 1.140 1.130 1.140 1.110 1.150 358,000 406,620 1.1358 1.032 1.023 1.032 1.005 1.042 395,292 1.0287 -0.87%
2024-07-19 0 1.150 1.120 1.150 1.110 1.160 5,100,000 5,765,520 1.1305 1.042 1.014 1.042 1.005 1.051 5,631,250 1.0238 -0.86%
2024-07-18 0 1.160 1.150 1.160 1.150 1.180 626,000 728,679 1.1640 1.051 1.042 1.051 1.042 1.069 691,208 1.0542 -1.69%
2024-07-17 0 1.180 1.180 1.190 1.170 1.200 1,118,250 1,323,390 1.1834 1.069 1.069 1.078 1.060 1.087 1,234,734 1.0718 -0.84%
2024-07-16 0 1.190 1.190 1.210 1.180 1.220 1,202,000 1,440,320 1.1983 1.078 1.078 1.096 1.069 1.105 1,327,208 1.0852 0.00%
2024-07-15 0 1.190 1.180 1.200 1.170 1.230 1,156,000 1,372,180 1.1870 1.078 1.069 1.087 1.060 1.114 1,276,417 1.0750 -0.42%
2024-07-12 0 1.300 1.300 1.310 1.290 1.320 1,494,000 1,946,940 1.3032 1.082 1.082 1.091 1.074 1.099 1,794,571 1.0849 0.78%
2024-07-11 0 1.290 1.290 1.300 1.280 1.320 840,000 1,095,000 1.3036 1.074 1.074 1.082 1.066 1.099 1,008,996 1.0852 0.78%
2024-07-10 0 1.280 1.280 1.300 1.280 1.300 294,000 378,920 1.2888 1.066 1.066 1.082 1.066 1.082 353,149 1.0730 -0.78%
2024-07-09 0 1.290 1.290 1.300 1.270 1.300 1,176,000 1,515,400 1.2886 1.074 1.074 1.082 1.057 1.082 1,412,594 1.0728 1.57%
2024-07-08 0 1.270 1.270 1.290 1.270 1.290 716,000 918,160 1.2823 1.057 1.057 1.074 1.057 1.074 860,049 1.0676 -0.78%
2024-07-05 0 1.280 1.280 1.290 1.260 1.300 1,252,000 1,610,680 1.2865 1.066 1.066 1.074 1.049 1.082 1,503,884 1.0710 0.00%
2024-07-04 0 1.280 1.280 1.290 1.280 1.300 1,156,000 1,485,800 1.2853 1.066 1.066 1.074 1.066 1.082 1,388,570 1.0700 -0.78%
2024-07-03 0 1.290 1.290 1.300 1.260 1.300 842,000 1,083,160 1.2864 1.074 1.074 1.082 1.049 1.082 1,011,398 1.0710 2.38%
2024-07-02 0 1.260 1.260 1.280 1.260 1.280 788,000 1,000,040 1.2691 1.049 1.049 1.066 1.049 1.066 946,534 1.0565 0.00%
2024-06-28 0 1.260 1.250 1.270 1.250 1.280 1,714,000 2,170,220 1.2662 1.049 1.041 1.057 1.041 1.066 2,058,832 1.0541 0.80%
2024-06-27 0 1.250 1.250 1.260 1.240 1.270 1,028,000 1,286,880 1.2518 1.041 1.041 1.049 1.032 1.057 1,234,819 1.0422 -0.79%
2024-06-26 0 1.260 1.260 1.270 1.210 1.270 2,274,000 2,848,360 1.2526 1.049 1.049 1.057 1.007 1.057 2,731,496 1.0428 2.44%
2024-06-25 0 1.230 1.230 1.250 1.230 1.270 2,290,000 2,867,174 1.2520 1.024 1.024 1.041 1.024 1.057 2,750,715 1.0423 -1.60%
2024-06-24 0 1.250 1.240 1.250 1.230 1.350 14,226,000 18,006,300 1.2657 1.041 1.032 1.041 1.024 1.124 17,088,065 1.0537 -6.72%
2024-06-21 0 1.340 1.340 1.350 1.330 1.370 2,638,000 3,540,600 1.3422 1.116 1.116 1.124 1.107 1.141 3,168,727 1.1174 -2.19%
2024-06-20 0 1.370 1.350 1.370 1.350 1.390 1,934,000 2,636,240 1.3631 1.141 1.124 1.141 1.124 1.157 2,323,093 1.1348 -0.72%
2024-06-19 0 1.380 1.360 1.380 1.340 1.390 2,518,000 3,449,040 1.3698 1.149 1.132 1.149 1.116 1.157 3,024,585 1.1403 2.22%
2024-06-18 0 1.350 1.340 1.350 1.340 1.370 968,000 1,307,600 1.3508 1.124 1.116 1.124 1.116 1.141 1,162,748 1.1246 0.75%
2024-06-17 0 1.340 1.340 1.360 1.340 1.380 1,613,000 2,182,510 1.3531 1.116 1.116 1.132 1.116 1.149 1,937,512 1.1264 -2.19%
2024-06-14 0 1.370 1.360 1.370 1.340 1.370 1,574,000 2,140,240 1.3597 1.141 1.132 1.141 1.116 1.141 1,890,666 1.1320 0.74%
2024-06-13 0 1.360 1.340 1.360 1.340 1.370 1,206,000 1,634,300 1.3551 1.132 1.116 1.132 1.116 1.141 1,448,630 1.1282 1.49%
2024-06-12 0 1.340 1.340 1.360 1.330 1.380 1,280,000 1,722,620 1.3458 1.116 1.116 1.132 1.107 1.149 1,537,517 1.1204 -2.19%
2024-06-11 0 1.370 1.340 1.370 1.330 1.370 2,042,000 2,748,720 1.3461 1.141 1.116 1.141 1.107 1.141 2,452,821 1.1206 0.74%
2024-06-07 0 1.360 1.350 1.360 1.340 1.400 1,912,500 2,607,770 1.3635 1.132 1.124 1.132 1.116 1.166 2,297,267 1.1352 -1.45%
2024-06-06 0 1.380 1.380 1.400 1.350 1.420 5,850,000 8,197,160 1.4012 1.149 1.149 1.166 1.124 1.182 7,026,935 1.1665 2.99%
2024-06-05 0 1.340 1.340 1.350 1.340 1.380 1,104,000 1,504,560 1.3628 1.116 1.116 1.124 1.116 1.149 1,326,109 1.1346 -0.74%
2024-06-04 0 1.350 1.350 1.370 1.350 1.380 1,300,000 1,765,560 1.3581 1.124 1.124 1.141 1.124 1.149 1,561,541 1.1307 -1.46%
2024-06-03 0 1.370 1.370 1.380 1.340 1.400 2,140,000 2,952,840 1.3798 1.141 1.141 1.149 1.116 1.166 2,570,537 1.1487 2.24%
2024-05-31 0 1.340 1.330 1.340 1.330 1.400 3,454,000 4,697,400 1.3600 1.116 1.107 1.116 1.107 1.166 4,148,895 1.1322 -1.47%
2024-05-30 0 1.360 1.360 1.370 1.340 1.410 4,666,000 6,441,740 1.3806 1.132 1.132 1.141 1.116 1.174 5,604,732 1.1493 1.49%
2024-05-29 0 1.340 1.330 1.340 1.320 1.370 2,846,000 3,829,599 1.3456 1.116 1.107 1.116 1.099 1.141 3,418,574 1.1202 -2.19%
2024-05-28 0 1.370 1.370 1.390 1.350 1.440 7,822,000 10,983,940 1.4042 1.141 1.141 1.157 1.124 1.199 9,395,673 1.1690 0.74%
2024-05-27 0 1.360 1.360 1.370 1.300 1.370 2,630,000 3,520,272 1.3385 1.132 1.132 1.141 1.082 1.141 3,159,118 1.1143 3.82%
2024-05-24 0 1.310 1.310 1.320 1.310 1.340 1,866,500 2,467,185 1.3218 1.091 1.091 1.099 1.091 1.116 2,242,013 1.1004 -1.50%
2024-05-23 0 1.330 1.330 1.340 1.320 1.370 2,942,000 3,931,541 1.3363 1.107 1.107 1.116 1.099 1.141 3,533,888 1.1125 -2.21%
2024-05-22 0 1.360 1.360 1.370 1.330 1.380 2,018,000 2,757,920 1.3667 1.132 1.132 1.141 1.107 1.149 2,423,992 1.1378 0.00%
2024-05-21 0 1.360 1.360 1.370 1.330 1.390 4,414,000 5,983,400 1.3556 1.132 1.132 1.141 1.107 1.157 5,302,033 1.1285 -2.16%
2024-05-20 0 1.390 1.380 1.390 1.380 1.410 1,968,000 2,746,060 1.3954 1.157 1.149 1.157 1.149 1.174 2,363,933 1.1616 -0.71%
2024-05-17 0 1.400 1.400 1.410 1.400 1.430 2,046,000 2,885,580 1.4104 1.166 1.166 1.174 1.166 1.190 2,457,626 1.1741 -0.71%
2024-05-16 0 1.410 1.410 1.420 1.380 1.440 3,480,000 4,874,300 1.4007 1.174 1.174 1.182 1.149 1.199 4,180,126 1.1661 -0.70%
2024-05-14 0 1.420 1.420 1.430 1.400 1.460 3,042,000 4,341,340 1.4271 1.182 1.182 1.190 1.166 1.215 3,654,006 1.1881 -0.70%
2024-05-13 0 1.430 1.420 1.430 1.400 1.440 2,854,000 4,048,960 1.4187 1.190 1.182 1.190 1.166 1.199 3,428,183 1.1811 2.14%
2024-05-10 0 1.400 1.400 1.420 1.390 1.440 3,610,000 5,093,680 1.4110 1.166 1.166 1.182 1.157 1.199 4,336,280 1.1747 -0.71%
2024-05-09 0 1.410 1.390 1.410 1.370 1.420 2,748,000 3,856,340 1.4033 1.174 1.157 1.174 1.141 1.182 3,300,858 1.1683 2.92%
2024-05-08 0 1.370 1.360 1.370 1.360 1.410 1,570,250 2,169,020 1.3813 1.141 1.132 1.141 1.132 1.174 1,886,162 1.1500 -2.84%
2024-05-07 0 1.410 1.400 1.410 1.390 1.430 3,491,000 4,941,520 1.4155 1.174 1.166 1.174 1.157 1.190 4,193,339 1.1784 1.44%
2024-05-06 0 1.390 1.390 1.410 1.360 1.420 2,964,000 4,095,620 1.3818 1.157 1.157 1.174 1.132 1.182 3,560,314 1.1504 -1.42%
2024-05-03 0 1.410 1.400 1.410 1.290 1.430 9,728,000 13,372,118 1.3746 1.174 1.166 1.174 1.074 1.190 11,685,132 1.1444 6.82%
2024-05-02 0 1.320 1.310 1.320 1.240 1.330 6,554,000 8,392,880 1.2806 1.099 1.091 1.099 1.032 1.107 7,872,570 1.0661 0.76%
2024-04-30 0 1.310 1.310 1.320 1.310 1.350 1,324,000 1,748,537 1.3206 1.091 1.091 1.099 1.091 1.124 1,590,370 1.0995 -2.24%
2024-04-29 0 1.340 1.320 1.340 1.320 1.370 2,930,000 3,949,999 1.3481 1.116 1.099 1.116 1.099 1.141 3,519,474 1.1223 -0.74%
2024-04-26 0 1.350 1.340 1.350 1.290 1.350 2,840,000 3,800,840 1.3383 1.124 1.116 1.124 1.074 1.124 3,411,367 1.1142 3.85%
2024-04-25 0 1.300 1.300 1.320 1.290 1.330 1,420,000 1,860,840 1.3105 1.082 1.082 1.099 1.074 1.107 1,705,683 1.0910 0.00%
2024-04-24 0 1.300 1.300 1.310 1.220 1.330 2,276,000 2,919,140 1.2826 1.082 1.082 1.091 1.016 1.107 2,733,898 1.0678 0.78%
2024-04-23 0 1.290 1.290 1.300 1.260 1.320 2,196,000 2,823,080 1.2856 1.074 1.074 1.082 1.049 1.099 2,637,803 1.0702 -0.77%
2024-04-22 0 1.300 1.260 1.300 1.250 1.300 2,376,000 3,005,676 1.2650 1.082 1.049 1.082 1.041 1.082 2,854,017 1.0531 3.17%
2024-04-19 0 1.260 1.260 1.270 1.250 1.280 2,350,000 2,967,720 1.2629 1.049 1.049 1.057 1.041 1.066 2,822,786 1.0513 -1.56%
2024-04-18 0 1.280 1.280 1.290 1.280 1.330 3,090,000 4,011,729 1.2983 1.066 1.066 1.074 1.066 1.107 3,711,663 1.0808 -2.29%
2024-04-17 0 1.310 1.310 1.320 1.280 1.330 2,314,000 3,019,914 1.3051 1.091 1.091 1.099 1.066 1.107 2,779,543 1.0865 1.55%
2024-04-16 0 1.290 1.290 1.300 1.280 1.320 2,250,000 2,914,720 1.2954 1.074 1.074 1.082 1.066 1.099 2,702,667 1.0785 -0.77%
2024-04-15 0 1.300 1.300 1.320 1.290 1.350 3,572,000 4,687,844 1.3124 1.082 1.082 1.099 1.074 1.124 4,290,635 1.0926 -2.26%
2024-04-12 0 1.330 1.330 1.340 1.300 1.350 2,412,000 3,207,000 1.3296 1.107 1.107 1.116 1.082 1.124 2,897,259 1.1069 0.76%
2024-04-11 0 1.320 1.320 1.340 1.320 1.350 2,358,000 3,136,680 1.3302 1.099 1.099 1.116 1.099 1.124 2,832,395 1.1074 -2.22%
2024-04-10 0 1.350 1.350 1.360 1.350 1.380 2,992,000 4,065,600 1.3588 1.124 1.124 1.132 1.124 1.149 3,593,947 1.1312 -2.17%
2024-04-09 0 1.380 1.370 1.380 1.340 1.390 2,868,000 3,943,502 1.3750 1.149 1.141 1.149 1.116 1.157 3,445,000 1.1447 2.99%
2024-04-08 0 1.340 1.340 1.350 1.290 1.350 5,684,000 7,562,340 1.3305 1.116 1.116 1.124 1.074 1.124 6,827,538 1.1076 1.52%
2024-04-05 0 1.320 1.320 1.340 1.320 1.430 7,988,000 10,728,470 1.3431 1.099 1.099 1.116 1.099 1.190 9,595,070 1.1181 -7.04%
2024-04-03 0 1.420 1.400 1.420 1.390 1.440 5,068,000 7,162,254 1.4132 1.182 1.166 1.182 1.157 1.199 6,087,608 1.1765 0.71%
2024-04-02 0 1.410 1.400 1.410 1.310 1.440 31,046,000 42,648,740 1.3737 1.174 1.166 1.174 1.091 1.199 37,292,005 1.1436 -14.02%
2024-03-28 0 1.640 1.640 1.670 1.630 1.690 4,372,000 7,217,956 1.6510 1.365 1.365 1.390 1.357 1.407 5,251,583 1.3744 -2.96%
2024-03-27 0 1.690 1.670 1.690 1.630 1.730 3,062,000 5,138,480 1.6781 1.407 1.390 1.407 1.357 1.440 3,678,030 1.3971 1.20%
2024-03-26 0 1.670 1.650 1.670 1.610 1.720 6,319,000 10,526,164 1.6658 1.390 1.374 1.390 1.340 1.432 7,590,291 1.3868 -2.34%
2024-03-25 0 1.710 1.710 1.720 1.700 1.790 4,768,000 8,193,318 1.7184 1.424 1.424 1.432 1.415 1.490 5,727,252 1.4306 -3.39%
2024-03-22 0 1.770 1.760 1.770 1.690 1.830 2,984,000 5,295,378 1.7746 1.474 1.465 1.474 1.407 1.523 3,584,338 1.4774 -3.28%
2024-03-21 0 1.830 1.830 1.850 1.790 1.880 5,911,000 10,918,640 1.8472 1.523 1.523 1.540 1.490 1.565 7,100,207 1.5378 2.23%
2024-03-20 0 1.790 1.790 1.800 1.720 1.800 2,952,000 5,206,300 1.7637 1.490 1.490 1.499 1.432 1.499 3,545,900 1.4683 4.07%
2024-03-19 0 1.720 1.720 1.730 1.670 1.790 5,964,000 10,262,100 1.7207 1.432 1.432 1.440 1.390 1.490 7,163,870 1.4325 -3.91%
2024-03-18 0 1.790 1.770 1.790 1.750 1.820 2,052,000 3,663,350 1.7853 1.490 1.474 1.490 1.457 1.515 2,464,833 1.4862 0.56%
2024-03-15 0 1.780 1.760 1.780 1.710 1.780 3,696,000 6,435,640 1.7412 1.482 1.465 1.482 1.424 1.482 4,439,582 1.4496 1.14%
2024-03-14 0 1.760 1.760 1.770 1.740 1.830 3,530,000 6,257,120 1.7726 1.465 1.465 1.474 1.449 1.523 4,240,185 1.4757 -1.12%
2024-03-13 0 1.780 1.780 1.790 1.750 1.820 3,714,000 6,659,040 1.7930 1.482 1.482 1.490 1.457 1.515 4,461,203 1.4927 -0.56%
2024-03-12 0 1.790 1.790 1.800 1.760 1.830 8,005,750 14,340,597 1.7913 1.490 1.490 1.499 1.465 1.523 9,616,391 1.4913 0.00%
2024-03-11 0 1.790 1.780 1.790 1.570 1.840 23,022,000 39,845,750 1.7308 1.490 1.482 1.490 1.307 1.532 27,653,692 1.4409 10.49%
2024-03-08 0 1.620 1.600 1.620 1.540 1.630 6,318,000 10,180,700 1.6114 1.349 1.332 1.349 1.282 1.357 7,589,090 1.3415 5.19%
2024-03-07 0 1.540 1.540 1.560 1.540 1.660 6,998,000 11,227,120 1.6043 1.282 1.282 1.299 1.282 1.382 8,405,896 1.3356 -3.14%
2024-03-06 0 1.590 1.570 1.590 1.560 1.600 2,680,500 4,248,865 1.5851 1.324 1.307 1.324 1.299 1.332 3,219,778 1.3196 1.92%
2024-03-05 0 1.560 1.550 1.560 1.550 1.640 4,498,000 7,075,040 1.5729 1.299 1.290 1.299 1.290 1.365 5,402,932 1.3095 -4.29%
2024-03-04 0 1.630 1.620 1.630 1.580 1.650 8,422,000 13,626,630 1.6180 1.357 1.349 1.357 1.315 1.374 10,116,384 1.3470 1.87%
2024-03-01 0 1.600 1.600 1.610 1.530 1.610 6,534,000 10,222,920 1.5646 1.332 1.332 1.340 1.274 1.340 7,848,546 1.3025 1.27%
2024-02-29 0 1.580 1.560 1.580 1.490 1.600 11,748,000 18,252,820 1.5537 1.315 1.299 1.315 1.240 1.332 14,111,527 1.2935 6.04%
2024-02-28 0 1.490 1.490 1.500 1.490 1.560 5,510,000 8,357,786 1.5168 1.240 1.240 1.249 1.240 1.299 6,618,532 1.2628 -3.25%
2024-02-27 0 1.540 1.520 1.540 1.410 1.570 13,321,300 20,082,080 1.5075 1.282 1.265 1.282 1.174 1.307 16,001,352 1.2550 9.22%
2024-02-26 0 1.410 1.410 1.420 1.400 1.450 5,039,000 7,161,100 1.4211 1.174 1.174 1.182 1.166 1.207 6,052,774 1.1831 -2.08%
2024-02-23 0 1.440 1.420 1.440 1.400 1.470 5,750,000 8,294,140 1.4425 1.199 1.182 1.199 1.166 1.224 6,906,817 1.2009 3.60%
2024-02-22 0 1.390 1.390 1.400 1.380 1.410 1,627,500 2,273,180 1.3967 1.157 1.157 1.166 1.149 1.174 1,954,929 1.1628 -0.71%
2024-02-21 0 1.400 1.390 1.400 1.380 1.410 1,732,000 2,424,780 1.4000 1.166 1.157 1.166 1.149 1.174 2,080,453 1.1655 1.45%
2024-02-20 0 1.380 1.380 1.390 1.360 1.390 1,084,000 1,489,780 1.3743 1.149 1.149 1.157 1.132 1.157 1,302,085 1.1441 -0.72%
2024-02-19 0 1.390 1.380 1.400 1.370 1.420 2,086,000 2,917,279 1.3985 1.157 1.149 1.166 1.141 1.182 2,505,673 1.1643 0.72%
2024-02-16 0 1.380 1.370 1.380 1.310 1.390 3,794,000 5,152,306 1.3580 1.149 1.141 1.149 1.091 1.157 4,557,298 1.1306 4.55%
2024-02-15 0 1.320 1.320 1.340 1.280 1.340 1,278,000 1,678,820 1.3136 1.099 1.099 1.116 1.066 1.116 1,535,115 1.0936 2.33%
2024-02-14 0 1.290 1.290 1.300 1.230 1.300 1,140,000 1,444,560 1.2672 1.074 1.074 1.082 1.024 1.082 1,369,351 1.0549 1.57%
2024-02-09 0 1.270 1.270 1.280 1.260 1.290 840,000 1,064,900 1.2677 1.057 1.057 1.066 1.049 1.074 1,008,996 1.0554 0.00%
2024-02-08 0 1.270 1.270 1.280 1.250 1.290 608,000 771,660 1.2692 1.057 1.057 1.066 1.041 1.074 730,321 1.0566 2.42%
2024-02-07 0 1.240 1.240 1.260 1.230 1.270 910,000 1,142,460 1.2555 1.032 1.032 1.049 1.024 1.057 1,093,079 1.0452 -0.80%
2024-02-06 0 1.250 1.240 1.260 1.210 1.270 1,686,000 2,112,700 1.2531 1.041 1.032 1.049 1.007 1.057 2,025,199 1.0432 1.63%
2024-02-05 0 1.230 1.210 1.230 1.180 1.230 1,564,000 1,878,820 1.2013 1.024 1.007 1.024 0.982 1.024 1,878,654 1.0001 0.82%
2024-02-02 0 1.220 1.220 1.250 1.210 1.260 978,000 1,204,340 1.2314 1.016 1.016 1.041 1.007 1.049 1,174,759 1.0252 -0.81%
2024-02-01 0 1.230 1.230 1.250 1.200 1.270 1,252,000 1,566,328 1.2511 1.024 1.024 1.041 0.999 1.057 1,503,884 1.0415 0.00%
2024-01-31 0 1.230 1.230 1.250 1.220 1.300 2,638,000 3,304,440 1.2526 1.024 1.024 1.041 1.016 1.082 3,168,727 1.0428 -4.65%
2024-01-30 0 1.290 1.280 1.290 1.280 1.330 1,748,000 2,263,980 1.2952 1.074 1.066 1.074 1.066 1.107 2,099,672 1.0783 -3.73%
2024-01-29 0 1.340 1.320 1.340 1.320 1.350 1,516,000 2,027,360 1.3373 1.116 1.099 1.116 1.099 1.124 1,820,997 1.1133 1.52%
2024-01-26 0 1.320 1.300 1.320 1.300 1.350 1,984,000 2,623,080 1.3221 1.099 1.082 1.099 1.082 1.124 2,383,152 1.1007 0.00%
2024-01-25 0 1.320 1.320 1.330 1.240 1.340 3,432,000 4,500,820 1.3114 1.099 1.099 1.107 1.032 1.116 4,122,469 1.0918 4.76%
2024-01-24 0 1.260 1.230 1.260 1.220 1.260 1,600,000 1,986,040 1.2413 1.049 1.024 1.049 1.016 1.049 1,921,897 1.0334 2.44%
2024-01-23 0 1.230 1.230 1.250 1.170 1.260 1,572,000 1,927,420 1.2261 1.024 1.024 1.041 0.974 1.049 1,888,264 1.0207 2.50%
2024-01-22 0 1.200 1.180 1.200 1.170 1.230 3,078,000 3,676,980 1.1946 0.999 0.982 0.999 0.974 1.024 3,697,249 0.9945 -3.23%
2024-01-19 0 1.240 1.240 1.250 1.240 1.280 588,000 734,310 1.2488 1.032 1.032 1.041 1.032 1.066 706,297 1.0397 -3.12%
2024-01-18 0 1.280 1.260 1.280 1.200 1.280 2,030,000 2,500,200 1.2316 1.066 1.049 1.066 0.999 1.066 2,438,407 1.0253 2.40%
2024-01-17 0 1.250 1.240 1.250 1.220 1.280 2,920,000 3,644,100 1.2480 1.041 1.032 1.041 1.016 1.066 3,507,462 1.0390 -3.10%
2024-01-16 0 1.290 1.280 1.290 1.280 1.310 1,288,000 1,660,280 1.2890 1.074 1.066 1.074 1.066 1.091 1,547,127 1.0731 -1.53%
2024-01-15 0 1.310 1.310 1.320 1.300 1.320 1,168,000 1,531,560 1.3113 1.091 1.091 1.099 1.082 1.099 1,402,985 1.0916 -0.76%
2024-01-12 0 1.320 1.320 1.330 1.300 1.330 616,000 809,460 1.3141 1.099 1.099 1.107 1.082 1.107 739,930 1.0940 0.00%
2024-01-11 0 1.320 1.310 1.320 1.310 1.340 658,000 871,420 1.3243 1.099 1.091 1.099 1.091 1.116 790,380 1.1025 -0.75%
2024-01-10 0 1.330 1.320 1.330 1.280 1.340 2,830,000 3,750,560 1.3253 1.107 1.099 1.107 1.066 1.116 3,399,355 1.1033 2.31%
2024-01-09 0 1.300 1.280 1.300 1.260 1.310 1,724,000 2,223,100 1.2895 1.082 1.066 1.082 1.049 1.091 2,070,844 1.0735 4.84%
2024-01-08 0 1.240 1.240 1.250 1.230 1.290 3,000,000 3,770,840 1.2569 1.032 1.032 1.041 1.024 1.074 3,603,556 1.0464 -3.88%
2024-01-05 0 1.290 1.290 1.300 1.280 1.350 1,855,250 2,425,520 1.3074 1.074 1.074 1.082 1.066 1.124 2,228,499 1.0884 -3.01%
2024-01-04 0 1.330 1.320 1.340 1.300 1.350 1,614,000 2,147,080 1.3303 1.107 1.099 1.116 1.082 1.124 1,938,713 1.1075 1.53%
2024-01-03 0 1.310 1.310 1.320 1.310 1.340 974,000 1,281,400 1.3156 1.091 1.091 1.099 1.091 1.116 1,169,955 1.0953 -0.76%
2024-01-02 0 1.320 1.320 1.330 1.310 1.370 1,458,000 1,935,280 1.3274 1.099 1.099 1.107 1.091 1.141 1,751,328 1.1050 -2.22%
2023-12-29 0 1.350 1.340 1.350 1.320 1.360 872,000 1,170,000 1.3417 1.124 1.116 1.124 1.099 1.132 1,047,434 1.1170 0.75%
2023-12-28 0 1.340 1.340 1.360 1.340 1.360 912,000 1,231,580 1.3504 1.116 1.116 1.132 1.116 1.132 1,095,481 1.1242 0.00%
2023-12-27 0 1.340 1.330 1.340 1.280 1.340 1,788,000 2,336,740 1.3069 1.116 1.107 1.116 1.066 1.116 2,147,720 1.0880 3.88%
2023-12-22 0 1.290 1.280 1.290 1.280 1.310 1,894,000 2,432,980 1.2846 1.074 1.066 1.074 1.066 1.091 2,275,045 1.0694 0.78%
2023-12-21 0 1.280 1.280 1.300 1.280 1.310 2,032,000 2,634,052 1.2963 1.066 1.066 1.082 1.066 1.091 2,440,809 1.0792 -1.54%
2023-12-20 0 1.300 1.290 1.300 1.280 1.310 4,166,000 5,414,280 1.2996 1.082 1.074 1.082 1.066 1.091 5,004,139 1.0820 0.00%
2023-12-19 0 1.300 1.280 1.300 1.270 1.300 1,400,000 1,800,820 1.2863 1.082 1.066 1.082 1.057 1.082 1,681,660 1.0709 -0.76%
2023-12-18 0 1.310 1.290 1.310 1.280 1.340 1,554,000 2,017,082 1.2980 1.091 1.074 1.091 1.066 1.116 1,866,642 1.0806 0.00%
2023-12-15 0 1.310 1.310 1.320 1.290 1.330 2,939,000 3,857,700 1.3126 1.091 1.091 1.099 1.074 1.107 3,530,284 1.0927 0.77%
2023-12-14 0 1.300 1.290 1.300 1.270 1.320 2,110,000 2,728,840 1.2933 1.082 1.074 1.082 1.057 1.099 2,534,501 1.0767 1.56%
2023-12-13 0 1.280 1.280 1.290 1.270 1.320 2,294,000 2,967,280 1.2935 1.066 1.066 1.074 1.057 1.099 2,755,520 1.0768 -3.76%
2023-12-12 0 1.330 1.320 1.330 1.320 1.350 1,214,000 1,619,112 1.3337 1.107 1.099 1.107 1.099 1.124 1,458,239 1.1103 0.00%
2023-12-11 0 1.330 1.330 1.340 1.270 1.340 2,840,000 3,710,520 1.3065 1.107 1.107 1.116 1.057 1.116 3,411,367 1.0877 0.76%
2023-12-08 0 1.320 1.320 1.340 1.320 1.340 1,606,000 2,135,540 1.3297 1.099 1.099 1.116 1.099 1.116 1,929,104 1.1070 -0.75%
2023-12-07 0 1.330 1.320 1.330 1.310 1.370 2,068,000 2,751,060 1.3303 1.107 1.099 1.107 1.091 1.141 2,484,052 1.1075 -2.92%
2023-12-06 0 1.370 1.340 1.370 1.330 1.380 2,224,000 3,008,480 1.3527 1.141 1.116 1.141 1.107 1.149 2,671,437 1.1262 3.01%
2023-12-05 0 1.330 1.320 1.330 1.300 1.400 4,820,000 6,496,020 1.3477 1.107 1.099 1.107 1.082 1.166 5,789,714 1.1220 -5.00%
2023-12-04 0 1.400 1.380 1.400 1.390 1.420 2,654,000 3,708,120 1.3972 1.166 1.149 1.166 1.157 1.182 3,187,946 1.1632 -2.78%
2023-12-01 0 1.440 1.430 1.440 1.420 1.450 1,654,000 2,367,160 1.4312 1.199 1.190 1.199 1.182 1.207 1,986,761 1.1915 0.00%
2023-11-30 0 1.440 1.440 1.450 1.440 1.480 764,000 1,111,080 1.4543 1.199 1.199 1.207 1.199 1.232 917,706 1.2107 -1.37%
2023-11-29 0 1.460 1.450 1.460 1.450 1.520 1,568,000 2,296,560 1.4646 1.215 1.207 1.215 1.207 1.265 1,883,459 1.2193 -3.31%
2023-11-28 0 1.510 1.490 1.510 1.490 1.530 904,000 1,361,800 1.5064 1.257 1.240 1.257 1.240 1.274 1,085,872 1.2541 -1.31%
2023-11-27 0 1.530 1.520 1.530 1.490 1.540 1,146,000 1,747,380 1.5248 1.274 1.265 1.274 1.240 1.282 1,376,559 1.2694 2.00%
2023-11-24 0 1.500 1.500 1.510 1.480 1.530 1,650,000 2,489,339 1.5087 1.249 1.249 1.257 1.232 1.274 1,981,956 1.2560 0.00%
2023-11-23 0 1.500 1.490 1.500 1.470 1.510 1,630,000 2,415,680 1.4820 1.249 1.240 1.249 1.224 1.257 1,957,932 1.2338 0.00%
2023-11-22 0 1.500 1.490 1.500 1.480 1.550 2,172,000 3,258,239 1.5001 1.249 1.240 1.249 1.232 1.290 2,608,975 1.2489 -2.60%
2023-11-21 0 1.540 1.530 1.540 1.530 1.590 1,980,000 3,072,299 1.5517 1.282 1.274 1.282 1.274 1.324 2,378,347 1.2918 -1.28%
2023-11-20 0 1.560 1.550 1.560 1.510 1.570 1,514,000 2,328,440 1.5379 1.299 1.290 1.299 1.257 1.307 1,818,595 1.2804 0.00%
2023-11-17 0 1.560 1.540 1.560 1.500 1.570 2,892,000 4,427,940 1.5311 1.299 1.282 1.299 1.249 1.307 3,473,828 1.2747 2.63%
2023-11-16 0 1.520 1.500 1.520 1.500 1.590 3,784,000 5,766,179 1.5238 1.265 1.249 1.265 1.249 1.324 4,545,286 1.2686 -4.40%
2023-11-15 0 1.590 1.580 1.590 1.550 1.620 3,244,000 5,154,029 1.5888 1.324 1.315 1.324 1.290 1.349 3,896,646 1.3227 0.00%
2023-11-14 0 1.590 1.570 1.590 1.530 1.630 4,746,000 7,492,460 1.5787 1.324 1.307 1.324 1.274 1.357 5,700,826 1.3143 1.27%
2023-11-13 0 1.570 1.570 1.580 1.440 1.570 9,928,000 15,194,540 1.5305 1.307 1.307 1.315 1.199 1.307 11,925,370 1.2741 9.03%
2023-11-10 0 1.440 1.430 1.440 1.420 1.480 4,270,000 6,151,700 1.4407 1.199 1.190 1.199 1.182 1.232 5,129,062 1.1994 -3.36%
2023-11-09 0 1.490 1.470 1.490 1.450 1.500 2,840,000 4,200,269 1.4790 1.240 1.224 1.240 1.207 1.249 3,411,367 1.2313 1.36%
2023-11-08 0 1.470 1.470 1.480 1.410 1.510 6,394,250 9,410,362 1.4717 1.224 1.224 1.232 1.174 1.257 7,680,680 1.2252 4.26%
2023-11-07 0 1.410 1.410 1.420 1.390 1.450 3,934,000 5,562,279 1.4139 1.174 1.174 1.182 1.157 1.207 4,725,464 1.1771 -2.08%
2023-11-06 0 1.440 1.440 1.450 1.370 1.450 5,832,000 8,252,301 1.4150 1.199 1.199 1.207 1.141 1.207 7,005,314 1.1780 5.11%
2023-11-03 0 1.370 1.370 1.380 1.330 1.390 2,357,000 3,227,179 1.3692 1.141 1.141 1.149 1.107 1.157 2,831,194 1.1399 3.01%
2023-11-02 0 1.330 1.330 1.340 1.320 1.410 4,796,000 6,530,712 1.3617 1.107 1.107 1.116 1.099 1.174 5,760,886 1.1336 3.10%
2023-11-01 0 1.290 1.290 1.320 1.250 1.310 1,518,000 1,956,620 1.2889 1.074 1.074 1.099 1.041 1.091 1,823,400 1.0731 1.57%
2023-10-31 0 1.270 1.270 1.290 1.260 1.290 474,000 603,321 1.2728 1.057 1.057 1.074 1.049 1.074 569,362 1.0596 -2.31%
2023-10-30 0 1.300 1.270 1.300 1.250 1.300 466,000 598,680 1.2847 1.082 1.057 1.082 1.041 1.082 559,752 1.0695 1.56%
2023-10-27 0 1.280 1.270 1.280 1.250 1.290 582,000 741,640 1.2743 1.066 1.057 1.066 1.041 1.074 699,090 1.0609 0.79%
2023-10-26 0 1.270 1.260 1.270 1.230 1.280 878,000 1,096,800 1.2492 1.057 1.049 1.057 1.024 1.066 1,054,641 1.0400 -1.55%
2023-10-25 0 1.290 1.270 1.300 1.270 1.320 1,007,122 1,308,564 1.2993 1.074 1.057 1.082 1.057 1.099 1,209,740 1.0817 0.00%
2023-10-24 0 1.290 1.290 1.310 1.250 1.320 1,566,000 2,014,820 1.2866 1.074 1.074 1.091 1.041 1.099 1,881,056 1.0711 0.78%
2023-10-20 0 1.280 1.280 1.300 1.270 1.310 1,120,100 1,445,466 1.2905 1.066 1.066 1.082 1.057 1.091 1,345,448 1.0743 -2.29%
2023-10-19 0 1.310 1.290 1.320 1.270 1.330 2,452,000 3,201,160 1.3055 1.091 1.074 1.099 1.057 1.107 2,945,307 1.0869 1.55%
2023-10-18 0 1.290 1.270 1.290 1.260 1.300 1,162,000 1,487,920 1.2805 1.074 1.057 1.074 1.049 1.082 1,395,778 1.0660 0.78%
2023-10-17 0 1.280 1.270 1.280 1.260 1.290 264,000 337,780 1.2795 1.066 1.057 1.066 1.049 1.074 317,113 1.0652 0.00%
2023-10-16 0 1.280 1.260 1.280 1.260 1.300 1,120,000 1,437,680 1.2836 1.066 1.049 1.066 1.049 1.082 1,345,328 1.0686 -1.54%
2023-10-13 0 1.300 1.270 1.300 1.240 1.330 2,468,000 3,190,920 1.2929 1.082 1.057 1.082 1.032 1.107 2,964,526 1.0764 3.17%
2023-10-12 0 1.260 1.260 1.270 1.240 1.280 836,000 1,045,839 1.2510 1.049 1.049 1.057 1.032 1.066 1,004,191 1.0415 0.00%
2023-10-11 0 1.260 1.250 1.260 1.230 1.270 3,026,000 3,778,651 1.2487 1.049 1.041 1.049 1.024 1.057 3,634,787 1.0396 1.61%
2023-10-10 0 1.240 1.230 1.240 1.230 1.300 2,228,000 2,844,860 1.2769 1.032 1.024 1.032 1.024 1.082 2,676,241 1.0630 -1.59%
2023-10-09 0 1.260 1.230 1.260 1.230 1.270 402,000 505,703 1.2580 1.049 1.024 1.049 1.024 1.057 482,877 1.0473 2.44%
2023-10-06 0 1.230 1.230 1.260 1.230 1.280 565,000 710,840 1.2581 1.024 1.024 1.049 1.024 1.066 678,670 1.0474 -0.81%
2023-10-05 0 1.240 1.240 1.250 1.240 1.270 286,000 358,359 1.2530 1.032 1.032 1.041 1.032 1.057 343,539 1.0431 1.64%
2023-10-04 0 1.220 1.220 1.230 1.200 1.260 1,526,000 1,874,300 1.2282 1.016 1.016 1.024 0.999 1.049 1,833,009 1.0225 -3.17%
2023-10-03 0 1.260 1.240 1.260 1.230 1.280 738,000 918,380 1.2444 1.049 1.032 1.049 1.024 1.066 886,475 1.0360 -2.33%
2023-09-29 0 1.290 1.270 1.290 1.260 1.290 272,000 346,199 1.2728 1.074 1.057 1.074 1.049 1.074 326,722 1.0596 1.57%
2023-09-28 0 1.270 1.250 1.280 1.240 1.270 898,000 1,126,940 1.2549 1.057 1.041 1.066 1.032 1.057 1,078,665 1.0448 -0.78%
2023-09-27 0 1.280 1.250 1.280 1.240 1.280 516,000 646,438 1.2528 1.066 1.041 1.066 1.032 1.066 619,812 1.0430 3.23%
2023-09-26 0 1.240 1.240 1.260 1.240 1.260 1,782,000 2,229,480 1.2511 1.032 1.032 1.049 1.032 1.049 2,140,513 1.0416 -1.59%
2023-09-25 0 1.260 1.260 1.270 1.260 1.290 424,000 540,519 1.2748 1.049 1.049 1.057 1.049 1.074 509,303 1.0613 -2.33%
2023-09-22 0 1.290 1.290 1.300 1.260 1.300 1,210,750 1,547,262 1.2779 1.074 1.074 1.082 1.049 1.082 1,454,335 1.0639 1.57%
2023-09-21 0 1.270 1.260 1.270 1.260 1.290 754,000 961,520 1.2752 1.057 1.049 1.057 1.049 1.074 905,694 1.0616 0.00%
2023-09-20 0 1.270 1.260 1.270 1.270 1.320 2,158,500 2,779,484 1.2877 1.057 1.049 1.057 1.057 1.099 2,592,759 1.0720 -1.55%
2023-09-19 0 1.290 1.290 1.310 1.290 1.310 622,000 808,994 1.3006 1.074 1.074 1.091 1.074 1.091 747,137 1.0828 0.00%
2023-09-18 0 1.290 1.290 1.310 1.290 1.340 1,226,000 1,604,900 1.3091 1.074 1.074 1.091 1.074 1.116 1,472,653 1.0898 -3.73%
2023-09-15 0 1.340 1.320 1.340 1.300 1.370 2,194,000 2,940,959 1.3405 1.116 1.099 1.116 1.082 1.141 2,635,401 1.1159 3.08%
2023-09-14 0 1.300 1.300 1.330 1.290 1.340 950,000 1,252,900 1.3188 1.082 1.082 1.107 1.074 1.116 1,141,126 1.0980 -1.52%
2023-09-13 0 1.320 1.290 1.310 1.290 1.360 2,168,000 2,859,300 1.3189 1.099 1.074 1.091 1.074 1.132 2,604,170 1.0980 -1.49%
2023-09-12 0 1.340 1.340 1.350 1.340 1.380 742,000 1,000,340 1.3482 1.116 1.116 1.124 1.116 1.149 891,280 1.1224 -1.47%
2023-09-11 0 1.360 1.360 1.380 1.320 1.380 3,136,000 4,214,140 1.3438 1.132 1.132 1.149 1.099 1.149 3,766,918 1.1187 0.00%
2023-09-07 0 1.360 1.360 1.370 1.360 1.400 3,060,000 4,186,931 1.3683 1.132 1.132 1.141 1.132 1.166 3,675,628 1.1391 -2.16%
2023-09-06 0 1.390 1.390 1.400 1.370 1.410 1,954,000 2,715,419 1.3897 1.157 1.157 1.166 1.141 1.174 2,347,116 1.1569 -1.42%
2023-09-05 0 1.410 1.400 1.410 1.330 1.420 10,110,000 14,002,979 1.3851 1.174 1.166 1.174 1.107 1.182 12,143,985 1.1531 6.82%
2023-09-04 0 1.320 1.320 1.330 1.260 1.340 4,482,500 5,813,099 1.2968 1.099 1.099 1.107 1.049 1.116 5,384,314 1.0796 3.13%
2023-08-31 0 1.280 1.270 1.280 1.230 1.360 14,840,000 18,933,640 1.2759 1.066 1.057 1.066 1.024 1.132 17,825,593 1.0622 -11.11%
2023-08-30 0 1.440 1.430 1.440 1.390 1.480 6,084,000 8,728,226 1.4346 1.199 1.190 1.199 1.157 1.232 7,308,013 1.1943 5.11%
2023-08-29 0 1.370 1.370 1.380 1.300 1.390 1,828,000 2,486,280 1.3601 1.141 1.141 1.149 1.082 1.157 2,195,767 1.1323 4.58%
2023-08-28 0 1.310 1.310 1.330 1.290 1.360 2,199,750 2,900,309 1.3185 1.091 1.091 1.107 1.074 1.132 2,642,308 1.0976 2.34%
2023-08-25 0 1.280 1.280 1.300 1.270 1.310 972,000 1,250,756 1.2868 1.066 1.066 1.082 1.057 1.091 1,167,552 1.0713 -3.03%
2023-08-24 0 1.320 1.310 1.320 1.250 1.330 2,097,400 2,728,810 1.3010 1.099 1.091 1.099 1.041 1.107 2,519,366 1.0831 5.60%
2023-08-23 0 1.250 1.240 1.250 1.220 1.270 1,034,000 1,290,860 1.2484 1.041 1.032 1.041 1.016 1.057 1,242,026 1.0393 0.00%
2023-08-22 0 1.250 1.240 1.250 1.220 1.300 2,988,000 3,737,660 1.2509 1.041 1.032 1.041 1.016 1.082 3,589,142 1.0414 0.00%
2023-08-21 0 1.250 1.230 1.250 1.230 1.280 1,068,000 1,338,380 1.2532 1.041 1.024 1.041 1.024 1.066 1,282,866 1.0433 -1.57%
2023-08-18 0 1.270 1.270 1.290 1.270 1.310 396,000 510,819 1.2899 1.057 1.057 1.074 1.057 1.091 475,669 1.0739 -2.31%
2023-08-17 0 1.300 1.300 1.320 1.230 1.320 2,584,000 3,287,019 1.2721 1.082 1.082 1.099 1.024 1.099 3,103,863 1.0590 0.78%
2023-08-16 0 1.290 1.280 1.290 1.280 1.330 1,700,000 2,221,979 1.3070 1.074 1.066 1.074 1.066 1.107 2,042,015 1.0881 -3.01%
2023-08-15 0 1.330 1.310 1.330 1.290 1.330 828,000 1,084,659 1.3100 1.107 1.091 1.107 1.074 1.107 994,582 1.0906 1.53%
2023-08-14 0 1.310 1.310 1.320 1.280 1.320 2,058,000 2,689,665 1.3069 1.091 1.091 1.099 1.066 1.099 2,472,040 1.0880 -2.24%
2023-08-11 0 1.340 1.320 1.340 1.330 1.380 2,454,250 3,300,661 1.3449 1.116 1.099 1.116 1.107 1.149 2,948,010 1.1196 -4.29%
2023-08-10 0 1.400 1.360 1.400 1.330 1.410 2,110,000 2,907,623 1.3780 1.166 1.132 1.166 1.107 1.174 2,534,501 1.1472 1.45%
2023-08-09 0 1.380 1.350 1.390 1.340 1.390 1,908,000 2,589,739 1.3573 1.149 1.124 1.157 1.116 1.157 2,291,862 1.1300 2.22%
2023-08-08 0 1.350 1.340 1.350 1.320 1.370 3,228,000 4,359,105 1.3504 1.124 1.116 1.124 1.099 1.141 3,877,427 1.1242 -2.17%
2023-08-07 0 1.380 1.370 1.390 1.370 1.400 1,046,000 1,447,983 1.3843 1.149 1.141 1.157 1.141 1.166 1,256,440 1.1524 -1.43%
2023-08-04 0 1.400 1.390 1.400 1.390 1.430 1,852,000 2,590,680 1.3989 1.166 1.157 1.166 1.157 1.190 2,224,596 1.1646 -1.41%
2023-08-03 0 1.420 1.410 1.420 1.420 1.450 1,822,000 2,603,060 1.4287 1.182 1.174 1.182 1.182 1.207 2,188,560 1.1894 -2.74%
2023-08-02 0 1.460 1.450 1.460 1.450 1.480 1,982,000 2,900,719 1.4635 1.215 1.207 1.215 1.207 1.232 2,380,750 1.2184 0.00%
2023-08-01 0 1.460 1.450 1.460 1.430 1.460 1,078,000 1,554,311 1.4418 1.215 1.207 1.215 1.190 1.215 1,294,878 1.2004 0.69%
2023-07-31 0 1.450 1.440 1.450 1.430 1.470 2,028,000 2,935,923 1.4477 1.207 1.199 1.207 1.190 1.224 2,436,004 1.2052 0.69%
2023-07-28 0 1.440 1.430 1.440 1.400 1.460 2,112,000 3,033,965 1.4365 1.199 1.190 1.199 1.166 1.215 2,536,904 1.1959 0.70%
2023-07-27 0 1.430 1.410 1.430 1.400 1.440 1,228,000 1,749,760 1.4249 1.190 1.174 1.190 1.166 1.199 1,475,056 1.1862 0.70%
2023-07-26 0 1.420 1.410 1.420 1.370 1.420 1,268,000 1,768,303 1.3946 1.182 1.174 1.182 1.141 1.182 1,523,103 1.1610 2.16%
2023-07-25 0 1.390 1.370 1.390 1.340 1.390 1,672,000 2,286,379 1.3675 1.157 1.141 1.157 1.116 1.157 2,008,382 1.1384 2.96%
2023-07-24 0 1.350 1.340 1.350 1.330 1.390 2,820,000 3,804,819 1.3492 1.124 1.116 1.124 1.107 1.157 3,387,343 1.1232 -2.88%
2023-07-21 0 1.390 1.380 1.390 1.350 1.390 1,741,500 2,392,689 1.3739 1.157 1.149 1.157 1.124 1.157 2,091,865 1.1438 0.72%
2023-07-20 0 1.380 1.380 1.390 1.380 1.430 822,000 1,145,620 1.3937 1.149 1.149 1.157 1.149 1.190 987,374 1.1603 -2.13%
2023-07-19 0 1.410 1.400 1.410 1.370 1.440 4,952,000 6,912,644 1.3959 1.174 1.166 1.174 1.141 1.199 5,948,271 1.1621 -4.08%
2023-07-18 0 1.470 1.440 1.470 1.440 1.470 2,118,000 3,081,307 1.4548 1.224 1.199 1.224 1.199 1.224 2,544,111 1.2112 0.00%
2023-07-14 0 1.470 1.460 1.470 1.420 1.540 11,456,000 17,104,481 1.4931 1.224 1.215 1.224 1.182 1.282 13,760,781 1.2430 3.52%
2023-07-13 0 1.420 1.410 1.420 1.370 1.420 2,112,100 2,961,878 1.4023 1.182 1.174 1.182 1.141 1.182 2,537,024 1.1675 4.41%
2023-07-12 0 1.360 1.360 1.370 1.350 1.400 2,551,000 3,483,280 1.3655 1.132 1.132 1.141 1.124 1.166 3,064,224 1.1368 -2.16%
2023-07-11 0 1.390 1.390 1.400 1.370 1.440 4,660,000 6,568,711 1.4096 1.157 1.157 1.166 1.141 1.199 5,597,524 1.1735 1.46%
2023-07-10 0 1.370 1.360 1.370 1.340 1.460 3,317,000 4,607,895 1.3892 1.141 1.132 1.141 1.116 1.215 3,984,332 1.1565 -3.52%
2023-07-07 0 1.500 1.490 1.500 1.470 1.510 2,280,000 3,409,014 1.4952 1.182 1.174 1.182 1.159 1.190 2,892,996 1.1784 -0.66%
2023-07-06 0 1.510 1.500 1.510 1.440 1.510 2,652,000 3,923,231 1.4793 1.190 1.182 1.190 1.135 1.190 3,365,011 1.1659 3.42%
2023-07-05 0 1.460 1.450 1.460 1.420 1.490 5,696,000 8,197,539 1.4392 1.151 1.143 1.151 1.119 1.174 7,227,415 1.1342 -1.35%
2023-07-04 0 1.480 1.480 1.490 1.450 1.490 2,960,000 4,356,980 1.4720 1.166 1.166 1.174 1.143 1.174 3,755,819 1.1601 0.68%
2023-07-03 0 1.470 1.460 1.470 1.450 1.560 9,570,000 14,431,840 1.5080 1.159 1.151 1.159 1.143 1.229 12,142,970 1.1885 -2.00%
2023-06-30 0 1.500 1.490 1.500 1.470 1.520 3,437,900 5,100,917 1.4837 1.182 1.174 1.182 1.159 1.198 4,362,207 1.1693 -1.32%
2023-06-29 0 1.520 1.500 1.520 1.500 1.550 1,540,000 2,333,319 1.5151 1.198 1.182 1.198 1.182 1.222 1,954,041 1.1941 -1.30%
2023-06-28 0 1.540 1.530 1.540 1.510 1.570 1,978,000 3,027,567 1.5306 1.214 1.206 1.214 1.190 1.237 2,509,801 1.2063 -0.65%
2023-06-27 0 1.550 1.530 1.550 1.480 1.560 5,650,550 8,631,450 1.5275 1.222 1.206 1.222 1.166 1.229 7,169,745 1.2039 1.97%
2023-06-26 0 1.520 1.510 1.520 1.460 1.570 9,197,625 13,878,832 1.5090 1.198 1.190 1.198 1.151 1.237 11,670,479 1.1892 -1.94%
2023-06-23 0 1.550 1.550 1.560 1.530 1.590 5,504,000 8,535,079 1.5507 1.222 1.222 1.229 1.206 1.253 6,983,794 1.2221 -2.52%
2023-06-21 0 1.590 1.580 1.590 1.560 1.670 9,784,000 15,766,304 1.6114 1.253 1.245 1.253 1.229 1.316 12,414,506 1.2700 -4.22%
2023-06-20 0 1.660 1.650 1.660 1.520 1.680 22,124,000 35,534,736 1.6062 1.308 1.300 1.308 1.198 1.324 28,072,213 1.2658 3.75%
2023-06-19 0 1.600 1.590 1.600 1.270 1.680 57,816,507 90,407,936 1.5637 1.261 1.253 1.261 1.001 1.324 73,360,933 1.2324 44.14%
2023-06-16 0 1.110 1.100 1.130 1.080 1.130 2,122,000 2,351,433 1.1081 0.875 0.867 0.891 0.851 0.891 2,692,517 0.8733 -1.77%
2023-06-15 0 1.130 1.120 1.130 1.090 1.140 1,282,250 1,430,767 1.1158 0.891 0.883 0.891 0.859 0.898 1,626,993 0.8794 1.80%
2023-06-14 0 1.110 1.110 1.140 1.100 1.160 1,350,000 1,511,780 1.1198 0.875 0.875 0.898 0.867 0.914 1,712,958 0.8826 -4.31%
2023-06-13 0 1.160 1.160 1.170 1.040 1.180 2,758,000 3,064,420 1.1111 0.914 0.914 0.922 0.820 0.930 3,499,510 0.8757 6.42%
2023-06-12 0 1.090 1.090 1.100 1.090 1.120 274,000 301,600 1.1007 0.859 0.859 0.867 0.859 0.883 347,667 0.8675 -2.68%
2023-06-09 0 1.120 1.100 1.130 1.090 1.130 754,000 833,740 1.1058 0.883 0.867 0.891 0.859 0.891 956,719 0.8715 1.82%
2023-06-08 0 1.100 1.090 1.100 1.060 1.110 1,048,000 1,148,380 1.0958 0.867 0.859 0.867 0.835 0.875 1,329,763 0.8636 2.80%
2023-06-07 0 1.070 1.070 1.080 1.050 1.100 870,000 927,680 1.0663 0.843 0.843 0.851 0.828 0.867 1,103,906 0.8404 0.00%
2023-06-06 0 1.070 1.060 1.070 1.060 1.100 730,000 787,040 1.0781 0.843 0.835 0.843 0.835 0.867 926,266 0.8497 -3.60%
2023-06-05 0 1.110 1.090 1.110 1.090 1.120 528,000 582,564 1.1033 0.875 0.859 0.875 0.859 0.883 669,957 0.8696 0.00%
2023-06-02 0 1.110 1.090 1.120 1.090 1.110 1,482,000 1,627,100 1.0979 0.875 0.859 0.883 0.859 0.875 1,880,447 0.8653 4.72%
2023-06-01 0 1.060 1.040 1.060 1.050 1.080 700,000 741,760 1.0597 0.835 0.820 0.835 0.828 0.851 888,201 0.8351 0.00%
2023-05-31 0 1.060 1.050 1.060 1.020 1.080 1,688,000 1,748,239 1.0357 0.835 0.828 0.835 0.804 0.851 2,141,832 0.8162 0.95%
2023-05-30 0 1.050 1.040 1.050 1.030 1.080 1,278,000 1,340,880 1.0492 0.828 0.820 0.828 0.812 0.851 1,621,600 0.8269 -0.94%
2023-05-29 0 1.060 1.050 1.060 1.040 1.120 3,572,000 3,859,840 1.0806 0.835 0.828 0.835 0.820 0.883 4,532,360 0.8516 -5.36%
2023-05-25 0 1.120 1.110 1.120 1.100 1.130 1,258,600 1,401,616 1.1136 0.883 0.875 0.883 0.867 0.891 1,596,985 0.8777 -2.61%
2023-05-24 0 1.150 1.130 1.150 1.120 1.150 1,120,000 1,263,319 1.1280 0.906 0.891 0.906 0.883 0.906 1,421,121 0.8890 0.88%
2023-05-23 0 1.140 1.140 1.170 1.140 1.180 1,672,000 1,933,700 1.1565 0.898 0.898 0.922 0.898 0.930 2,121,530 0.9115 -0.87%
2023-05-22 0 1.150 1.150 1.160 1.140 1.170 298,000 343,139 1.1515 0.906 0.906 0.914 0.898 0.922 378,120 0.9075 -0.86%
2023-05-19 0 1.160 1.140 1.170 1.120 1.180 1,044,000 1,196,299 1.1459 0.914 0.898 0.922 0.883 0.930 1,324,688 0.9031 -0.85%
2023-05-18 0 1.170 1.150 1.170 1.120 1.180 838,000 973,999 1.1623 0.922 0.906 0.922 0.883 0.930 1,063,303 0.9160 0.00%
2023-05-17 0 1.170 1.130 1.170 1.140 1.210 2,250,000 2,604,109 1.1574 0.922 0.891 0.922 0.898 0.954 2,854,930 0.9121 0.00%
2023-05-16 0 1.170 1.160 1.170 1.160 1.190 316,000 368,619 1.1665 0.922 0.914 0.922 0.914 0.938 400,959 0.9193 0.00%
2023-05-15 0 1.170 1.160 1.170 1.150 1.180 304,000 354,780 1.1670 0.922 0.914 0.922 0.906 0.930 385,733 0.9198 -0.85%
2023-05-12 0 1.180 1.180 1.190 1.150 1.200 1,122,000 1,317,680 1.1744 0.930 0.930 0.938 0.906 0.946 1,423,659 0.9256 -3.28%
2023-05-11 0 1.220 1.210 1.220 1.200 1.260 766,000 943,800 1.2321 0.961 0.954 0.961 0.946 0.993 971,945 0.9710 -1.61%
2023-05-10 0 1.240 1.230 1.240 1.160 1.250 2,300,000 2,775,620 1.2068 0.977 0.969 0.977 0.914 0.985 2,918,373 0.9511 6.90%
2023-05-09 0 1.160 1.160 1.170 1.160 1.190 1,830,000 2,153,391 1.1767 0.914 0.914 0.922 0.914 0.938 2,322,010 0.9274 -3.33%
2023-05-08 0 1.200 1.190 1.200 1.160 1.220 2,562,000 3,048,620 1.1899 0.946 0.938 0.946 0.914 0.961 3,250,814 0.9378 4.35%
2023-05-05 0 1.150 1.130 1.150 1.130 1.170 2,714,000 3,123,654 1.1509 0.906 0.891 0.906 0.891 0.922 3,443,680 0.9071 1.77%
2023-05-04 0 1.130 1.120 1.140 1.120 1.150 868,000 980,860 1.1300 0.891 0.883 0.898 0.883 0.906 1,101,369 0.8906 0.00%
2023-05-03 0 1.130 1.120 1.130 1.110 1.150 2,020,000 2,260,140 1.1189 0.891 0.883 0.891 0.875 0.906 2,563,093 0.8818 -4.24%
2023-05-02 0 1.180 1.160 1.180 1.150 1.200 1,388,000 1,626,979 1.1722 0.930 0.914 0.930 0.906 0.946 1,761,175 0.9238 3.51%
2023-04-28 0 1.140 1.140 1.160 1.130 1.160 886,000 1,011,680 1.1419 0.898 0.898 0.914 0.891 0.914 1,124,208 0.8999 1.79%
2023-04-27 0 1.120 1.110 1.120 1.090 1.150 896,000 999,500 1.1155 0.883 0.875 0.883 0.859 0.906 1,136,897 0.8791 -3.45%
2023-04-26 0 1.160 1.150 1.160 1.130 1.160 542,000 622,440 1.1484 0.914 0.906 0.914 0.891 0.914 687,721 0.9051 1.75%
2023-04-25 0 1.140 1.130 1.140 1.120 1.180 2,632,000 2,980,439 1.1324 0.898 0.891 0.898 0.883 0.930 3,339,634 0.8924 -3.39%
2023-04-24 0 1.180 1.180 1.190 1.120 1.190 5,044,000 5,754,140 1.1408 0.930 0.930 0.938 0.883 0.938 6,400,119 0.8991 0.85%
2023-04-21 0 1.170 1.170 1.180 1.150 1.290 12,598,000 15,124,879 1.2006 0.922 0.922 0.930 0.906 1.017 15,985,072 0.9462 -10.00%
2023-04-20 0 1.300 1.280 1.300 1.270 1.320 2,924,000 3,769,679 1.2892 1.025 1.009 1.025 1.001 1.040 3,710,141 1.0160 -1.52%
2023-04-19 0 1.320 1.310 1.320 1.290 1.330 1,592,000 2,085,920 1.3103 1.040 1.032 1.040 1.017 1.048 2,020,022 1.0326 -1.49%
2023-04-18 0 1.340 1.330 1.340 1.300 1.340 1,282,400 1,691,181 1.3188 1.056 1.048 1.056 1.025 1.056 1,627,183 1.0393 2.29%
2023-04-17 0 1.310 1.310 1.320 1.280 1.340 3,048,000 3,988,824 1.3087 1.032 1.032 1.040 1.009 1.056 3,867,479 1.0314 0.00%
2023-04-14 0 1.310 1.300 1.310 1.290 1.380 11,292,000 14,869,139 1.3168 1.032 1.025 1.032 1.017 1.088 14,327,944 1.0378 -5.07%
2023-04-13 0 1.380 1.380 1.390 1.350 1.490 7,442,000 10,442,600 1.4032 1.088 1.088 1.095 1.064 1.174 9,442,841 1.1059 -7.38%
2023-04-12 0 1.490 1.470 1.490 1.430 1.530 4,488,000 6,682,320 1.4889 1.174 1.159 1.174 1.127 1.206 5,694,634 1.1734 2.05%
2023-04-11 0 1.460 1.430 1.460 1.420 1.510 3,534,250 5,124,764 1.4500 1.151 1.127 1.151 1.119 1.190 4,484,461 1.1428 -2.67%
2023-04-06 0 1.500 1.490 1.500 1.400 1.550 5,160,000 7,735,769 1.4992 1.182 1.174 1.182 1.103 1.222 6,547,307 1.1815 4.17%
2023-04-04 0 1.440 1.420 1.440 1.420 1.490 3,152,000 4,558,460 1.4462 1.135 1.119 1.135 1.119 1.174 3,999,440 1.1398 -2.70%
2023-04-03 0 1.480 1.470 1.480 1.410 1.480 2,440,250 3,541,147 1.4511 1.166 1.159 1.166 1.111 1.166 3,096,331 1.1437 3.50%
2023-03-31 0 1.430 1.410 1.430 1.410 1.460 670,900 961,814 1.4336 1.127 1.111 1.127 1.111 1.151 851,277 1.1298 -0.69%
2023-03-30 0 1.440 1.420 1.440 1.400 1.450 1,794,000 2,537,059 1.4142 1.135 1.119 1.135 1.103 1.143 2,276,331 1.1145 0.00%
2023-03-29 0 1.440 1.430 1.440 1.390 1.460 2,900,000 4,118,779 1.4203 1.135 1.127 1.135 1.095 1.151 3,679,688 1.1193 0.70%
2023-03-28 0 1.430 1.420 1.430 1.400 1.510 3,852,000 5,553,254 1.4417 1.127 1.119 1.127 1.103 1.190 4,887,641 1.1362 -2.72%
2023-03-27 0 1.470 1.460 1.470 1.460 1.560 1,950,000 2,918,860 1.4969 1.159 1.151 1.159 1.151 1.229 2,474,273 1.1797 -3.92%
2023-03-24 0 1.530 1.520 1.530 1.510 1.600 4,305,250 6,709,495 1.5584 1.206 1.198 1.206 1.190 1.261 5,462,751 1.2282 -1.92%
2023-03-23 0 1.560 1.550 1.560 1.470 1.590 4,426,550 6,837,510 1.5447 1.229 1.222 1.229 1.159 1.253 5,616,663 1.2174 3.31%
2023-03-22 0 1.510 1.510 1.520 1.440 1.520 3,826,000 5,617,126 1.4681 1.190 1.190 1.198 1.135 1.198 4,854,650 1.1571 2.72%
2023-03-21 0 1.470 1.460 1.470 1.360 1.470 5,046,000 7,266,080 1.4400 1.159 1.151 1.159 1.072 1.159 6,402,657 1.1349 6.52%
2023-03-20 0 1.380 1.370 1.390 1.350 1.410 1,406,000 1,928,820 1.3718 1.088 1.080 1.095 1.064 1.111 1,784,014 1.0812 -2.13%
2023-03-17 0 1.410 1.400 1.410 1.330 1.420 4,138,744 5,734,856 1.3857 1.111 1.103 1.111 1.048 1.119 5,251,478 1.0920 6.02%
2023-03-16 0 1.330 1.320 1.330 1.310 1.380 2,699,994 3,633,911 1.3459 1.048 1.040 1.048 1.032 1.088 3,425,909 1.0607 -3.62%
2023-03-15 0 1.380 1.370 1.380 1.360 1.400 2,340,024 3,221,394 1.3766 1.088 1.080 1.088 1.072 1.103 2,969,158 1.0850 2.22%
2023-03-14 0 1.350 1.340 1.350 1.320 1.410 3,171,250 4,281,617 1.3501 1.064 1.056 1.064 1.040 1.111 4,023,866 1.0641 -4.93%
2023-03-13 0 1.420 1.390 1.420 1.330 1.420 3,380,023 4,695,232 1.3891 1.119 1.095 1.119 1.048 1.119 4,288,769 1.0948 5.97%
2023-03-10 0 1.340 1.340 1.350 1.310 1.440 11,386,027 15,436,337 1.3557 1.056 1.056 1.064 1.032 1.135 14,447,251 1.0685 -6.94%
2023-03-09 0 1.440 1.430 1.440 1.420 1.490 2,286,000 3,308,580 1.4473 1.135 1.127 1.135 1.119 1.174 2,900,609 1.1407 -4.00%
2023-03-08 0 1.500 1.470 1.500 1.410 1.500 3,314,005 4,842,327 1.4612 1.182 1.159 1.182 1.111 1.182 4,205,001 1.1516 2.74%
2023-03-07 0 1.460 1.460 1.470 1.440 1.540 3,470,000 5,145,996 1.4830 1.151 1.151 1.159 1.135 1.214 4,402,937 1.1688 -3.31%
2023-03-06 0 1.510 1.490 1.510 1.430 1.540 5,966,000 8,919,300 1.4950 1.190 1.174 1.190 1.127 1.214 7,570,006 1.1782 4.86%
2023-03-03 0 1.440 1.430 1.440 1.370 1.460 3,051,994 4,346,231 1.4241 1.135 1.127 1.135 1.080 1.151 3,872,547 1.1223 3.60%
2023-03-02 0 1.390 1.390 1.400 1.360 1.470 4,627,995 6,557,611 1.4169 1.095 1.095 1.103 1.072 1.159 5,872,268 1.1167 -4.79%
2023-03-01 0 1.460 1.460 1.470 1.440 1.500 4,706,000 6,891,320 1.4644 1.151 1.151 1.159 1.135 1.182 5,971,245 1.1541 -1.35%
2023-02-28 0 1.480 1.450 1.480 1.430 1.520 5,601,990 8,283,504 1.4787 1.166 1.143 1.166 1.127 1.198 7,108,129 1.1654 1.37%
2023-02-27 0 1.460 1.460 1.470 1.420 1.710 15,619,000 24,088,480 1.5423 1.151 1.151 1.159 1.119 1.348 19,818,292 1.2155 -13.10%
2023-02-24 0 1.680 1.680 1.690 1.540 1.740 16,634,500 27,579,085 1.6579 1.324 1.324 1.332 1.214 1.371 21,106,817 1.3066 7.01%
2023-02-23 0 1.570 1.570 1.580 1.520 1.590 3,068,005 4,731,818 1.5423 1.237 1.237 1.245 1.198 1.253 3,892,862 1.2155 3.29%
2023-02-22 0 1.520 1.520 1.530 1.510 1.570 2,278,000 3,491,280 1.5326 1.198 1.198 1.206 1.190 1.237 2,890,458 1.2079 -2.56%
2023-02-21 0 1.560 1.550 1.560 1.530 1.640 4,574,000 7,166,160 1.5667 1.229 1.222 1.229 1.206 1.293 5,803,756 1.2347 -1.27%
2023-02-20 0 1.580 1.570 1.580 1.510 1.620 8,206,000 12,865,940 1.5679 1.245 1.237 1.245 1.190 1.277 10,412,248 1.2357 3.95%
2023-02-17 0 1.520 1.510 1.520 1.420 1.530 5,307,995 7,858,692 1.4805 1.198 1.190 1.198 1.119 1.206 6,735,091 1.1668 5.56%
2023-02-16 0 1.440 1.430 1.440 1.410 1.510 7,172,005 10,496,067 1.4635 1.135 1.127 1.135 1.111 1.190 9,100,255 1.1534 0.70%
2023-02-15 0 1.430 1.420 1.430 1.420 1.500 4,896,022 7,126,131 1.4555 1.127 1.119 1.127 1.119 1.182 6,212,356 1.1471 0.00%
2023-02-14 0 1.430 1.430 1.440 1.410 1.600 14,000,005 20,993,447 1.4995 1.127 1.127 1.135 1.111 1.261 17,764,017 1.1818 -5.92%
2023-02-13 0 1.520 1.520 1.530 1.440 1.540 9,368,020 13,967,610 1.4910 1.198 1.198 1.206 1.135 1.214 11,886,686 1.1751 -1.30%
2023-02-10 0 1.540 1.540 1.560 1.540 1.680 18,291,792 29,186,341 1.5956 1.214 1.214 1.229 1.214 1.324 23,209,685 1.2575 -5.52%
2023-02-09 0 1.630 1.620 1.630 1.340 1.650 47,064,000 72,488,460 1.5402 1.285 1.277 1.285 1.056 1.300 59,717,529 1.2139 18.12%
2023-02-08 0 1.380 1.370 1.380 1.330 1.390 4,536,000 6,168,060 1.3598 1.088 1.080 1.088 1.048 1.095 5,755,540 1.0717 4.55%
2023-02-07 0 1.320 1.310 1.320 1.290 1.340 2,968,000 3,910,220 1.3175 1.040 1.032 1.040 1.017 1.056 3,765,970 1.0383 -0.75%
2023-02-06 0 1.330 1.330 1.340 1.320 1.410 5,088,000 6,878,240 1.3519 1.048 1.048 1.056 1.040 1.111 6,455,949 1.0654 -5.67%
2023-02-03 0 1.410 1.410 1.420 1.330 1.440 6,756,000 9,365,080 1.3862 1.111 1.111 1.119 1.048 1.135 8,572,404 1.0925 4.44%
2023-02-02 0 1.350 1.350 1.370 1.250 1.400 10,465,994 14,036,751 1.3412 1.064 1.064 1.080 0.985 1.103 13,279,859 1.0570 6.30%
2023-02-01 0 1.270 1.260 1.270 1.190 1.270 6,522,000 8,010,060 1.2282 1.001 0.993 1.001 0.938 1.001 8,275,491 0.9679 3.25%
2023-01-31 0 1.230 1.220 1.230 1.190 1.260 4,376,750 5,343,857 1.2210 0.969 0.961 0.969 0.938 0.993 5,553,474 0.9623 0.82%
2023-01-30 0 1.220 1.210 1.220 1.210 1.330 4,705,994 5,876,471 1.2487 0.961 0.954 0.961 0.954 1.048 5,971,238 0.9841 -7.58%
2023-01-27 0 1.320 1.320 1.340 1.280 1.360 5,906,000 7,787,300 1.3185 1.040 1.040 1.056 1.009 1.072 7,493,875 1.0392 -2.22%
2023-01-26 0 1.350 1.350 1.360 1.310 1.420 7,954,000 10,898,820 1.3702 1.064 1.064 1.072 1.032 1.119 10,092,496 1.0799 -1.46%
2023-01-20 0 1.370 1.370 1.380 1.320 1.400 7,340,024 10,043,553 1.3683 1.080 1.080 1.088 1.040 1.103 9,313,448 1.0784 3.79%
2023-01-19 0 1.320 1.310 1.320 1.190 1.330 8,533,007 11,033,348 1.2930 1.040 1.032 1.040 0.938 1.048 10,827,173 1.0190 10.00%
2023-01-18 0 1.200 1.180 1.200 1.150 1.200 1,552,000 1,829,940 1.1791 0.946 0.930 0.946 0.906 0.946 1,969,267 0.9292 0.84%
2023-01-17 0 1.190 1.160 1.190 1.160 1.210 1,938,000 2,280,979 1.1770 0.938 0.914 0.938 0.914 0.954 2,459,047 0.9276 3.48%
2023-01-16 0 1.150 1.140 1.150 1.150 1.220 4,924,031 5,797,578 1.1774 0.906 0.898 0.906 0.906 0.961 6,247,896 0.9279 -6.50%
2023-01-13 0 1.230 1.220 1.230 1.160 1.250 6,480,000 7,773,660 1.1996 0.969 0.961 0.969 0.914 0.985 8,222,199 0.9454 0.00%
2023-01-12 0 1.230 1.210 1.230 1.190 1.260 5,520,000 6,706,640 1.2150 0.969 0.954 0.969 0.938 0.993 7,004,096 0.9575 -0.81%
2023-01-11 0 1.240 1.240 1.260 1.240 1.350 7,931,994 10,167,639 1.2819 0.977 0.977 0.993 0.977 1.064 10,064,573 1.0102 -5.34%
2023-01-10 0 1.310 1.300 1.310 1.230 1.310 6,612,000 8,373,120 1.2664 1.032 1.025 1.032 0.969 1.032 8,389,689 0.9980 4.80%
2023-01-09 0 1.250 1.240 1.250 1.220 1.340 6,716,000 8,525,320 1.2694 0.985 0.977 0.985 0.961 1.056 8,521,650 1.0004 -5.30%
2023-01-06 0 1.320 1.310 1.320 1.300 1.360 4,316,500 5,742,820 1.3304 1.040 1.032 1.040 1.025 1.072 5,477,025 1.0485 0.76%
2023-01-05 0 1.310 1.310 1.320 1.290 1.410 6,622,000 8,864,359 1.3386 1.032 1.032 1.040 1.017 1.111 8,402,377 1.0550 -4.38%
2023-01-04 0 1.370 1.360 1.370 1.280 1.390 9,329,600 12,448,958 1.3344 1.080 1.072 1.080 1.009 1.095 11,837,937 1.0516 3.79%
2023-01-03 0 1.320 1.300 1.320 1.280 1.360 6,937,994 9,129,731 1.3159 1.040 1.025 1.040 1.009 1.072 8,803,329 1.0371 -3.65%
2022-12-30 0 1.370 1.360 1.370 1.360 1.480 10,036,000 14,009,720 1.3959 1.080 1.072 1.080 1.072 1.166 12,734,258 1.1002 -2.14%
2022-12-29 0 1.400 1.380 1.400 1.380 1.510 11,942,000 17,136,709 1.4350 1.103 1.088 1.103 1.088 1.190 15,152,701 1.1309 -5.41%
2022-12-28 0 1.480 1.480 1.490 1.290 1.490 28,610,300 39,288,790 1.3732 1.166 1.166 1.174 1.017 1.174 36,302,406 1.0823 5.71%
2022-12-23 0 1.400 1.400 1.410 1.130 1.420 35,067,000 46,213,750 1.3179 1.103 1.103 1.111 0.891 1.119 44,495,041 1.0386 19.66%
2022-12-22 0 1.170 1.160 1.170 1.120 1.260 18,782,000 22,527,340 1.1994 0.922 0.914 0.922 0.883 0.993 23,831,689 0.9453 -0.85%
2022-12-21 0 1.180 1.180 1.190 0.970 1.180 33,526,000 36,001,720 1.0738 0.930 0.930 0.938 0.764 0.930 42,539,731 0.8463 21.65%
2022-12-20 0 0.970 0.970 0.980 0.940 1.000 4,074,000 3,999,480 0.9817 0.764 0.764 0.772 0.741 0.788 5,169,327 0.7737 2.11%
2022-12-19 0 0.950 0.950 0.960 0.920 1.080 17,821,000 17,734,939 0.9952 0.749 0.749 0.757 0.725 0.851 22,612,317 0.7843 9.20%
2022-12-16 0 0.870 0.850 0.870 0.850 0.880 4,566,000 3,940,080 0.8629 0.686 0.670 0.686 0.670 0.694 5,793,605 0.6801 0.00%
2022-12-15 0 0.870 0.860 0.870 0.850 0.910 5,730,000 4,980,800 0.8692 0.686 0.678 0.686 0.670 0.717 7,270,556 0.6851 -2.25%
2022-12-14 0 0.890 0.880 0.900 0.830 0.940 14,344,000 12,878,300 0.8978 0.701 0.694 0.709 0.654 0.741 18,200,498 0.7076 3.49%
2022-12-13 0 0.860 0.850 0.860 0.780 0.860 4,804,000 3,973,080 0.8270 0.678 0.670 0.678 0.615 0.678 6,095,593 0.6518 8.86%
2022-12-12 0 0.790 0.770 0.790 0.770 0.800 1,422,000 1,120,540 0.7880 0.623 0.607 0.623 0.607 0.630 1,804,316 0.6210 1.28%
2022-12-09 0 0.780 0.770 0.790 0.770 0.800 1,076,000 846,900 0.7871 0.615 0.607 0.623 0.607 0.630 1,365,291 0.6203 0.00%
2022-12-08 0 0.780 0.780 0.790 0.750 0.800 5,674,000 4,346,920 0.7661 0.615 0.615 0.623 0.591 0.630 7,199,500 0.6038 2.63%
2022-12-07 0 0.760 0.750 0.760 0.750 0.760 1,114,000 839,000 0.7531 0.599 0.591 0.599 0.591 0.599 1,413,508 0.5936 1.33%
2022-12-06 0 0.750 0.740 0.760 0.750 0.780 870,000 657,580 0.7558 0.591 0.583 0.599 0.591 0.615 1,103,906 0.5957 -1.32%
2022-12-05 0 0.760 0.750 0.770 0.710 0.770 1,962,000 1,472,040 0.7503 0.599 0.591 0.607 0.560 0.607 2,489,499 0.5913 7.04%
2022-12-02 0 0.710 0.700 0.710 0.700 0.710 283,989 199,235 0.7016 0.560 0.552 0.560 0.552 0.560 360,342 0.5529 2.90%
2022-12-01 0 0.690 0.690 0.700 0.690 0.720 1,138,000 795,880 0.6994 0.544 0.544 0.552 0.544 0.567 1,443,960 0.5512 -2.82%
2022-11-30 0 0.710 0.710 0.720 0.700 0.720 340,250 239,527 0.7040 0.560 0.560 0.567 0.552 0.567 431,729 0.5548 -1.39%
2022-11-29 0 0.720 0.700 0.720 0.670 0.720 554,000 390,040 0.7040 0.567 0.552 0.567 0.528 0.567 702,947 0.5549 2.86%
2022-11-28 0 0.700 0.670 0.700 0.660 0.700 218,000 147,180 0.6751 0.552 0.528 0.552 0.520 0.552 276,611 0.5321 2.94%
2022-11-25 0 0.680 0.680 0.700 0.640 0.710 1,224,000 817,980 0.6683 0.536 0.536 0.552 0.504 0.560 1,553,082 0.5267 -5.56%
2022-11-24 0 0.720 0.690 0.720 0.700 0.720 342,000 242,760 0.7098 0.567 0.544 0.567 0.552 0.567 433,949 0.5594 1.41%
2022-11-23 0 0.710 0.700 0.720 0.700 0.740 822,000 588,600 0.7161 0.560 0.552 0.567 0.552 0.583 1,043,001 0.5643 -1.39%
2022-11-22 0 0.720 0.710 0.730 0.720 0.740 716,000 525,280 0.7336 0.567 0.560 0.575 0.567 0.583 908,502 0.5782 -2.70%
2022-11-21 0 0.740 0.730 0.750 0.740 0.750 218,000 161,420 0.7405 0.583 0.575 0.591 0.583 0.591 276,611 0.5836 0.00%
2022-11-18 0 0.740 0.740 0.750 0.740 0.770 528,000 393,760 0.7458 0.583 0.583 0.591 0.583 0.607 669,957 0.5877 -1.33%
2022-11-17 0 0.750 0.740 0.750 0.710 0.750 1,702,000 1,233,400 0.7247 0.591 0.583 0.591 0.560 0.591 2,159,596 0.5711 2.74%
2022-11-16 0 0.730 0.730 0.750 0.730 0.750 580,500 430,210 0.7411 0.575 0.575 0.591 0.575 0.591 736,572 0.5841 -1.35%
2022-11-15 0 0.740 0.740 0.750 0.690 0.750 3,390,000 2,500,970 0.7377 0.583 0.583 0.591 0.544 0.591 4,301,428 0.5814 7.25%
2022-11-14 0 0.690 0.690 0.700 0.680 0.690 599,200 409,980 0.6842 0.544 0.544 0.552 0.536 0.544 760,300 0.5392 1.47%
2022-11-11 0 0.680 0.680 0.690 0.670 0.700 800,000 548,020 0.6850 0.536 0.536 0.544 0.528 0.552 1,015,086 0.5399 3.03%
2022-11-10 0 0.660 0.660 0.690 0.650 0.670 64,000 42,180 0.6591 0.520 0.520 0.544 0.512 0.528 81,207 0.5194 -1.49%
2022-11-09 0 0.670 0.670 0.680 0.670 0.680 418,250 284,420 0.6800 0.528 0.528 0.536 0.528 0.536 530,700 0.5359 -1.47%
2022-11-08 0 0.680 0.680 0.690 0.670 0.690 278,000 188,760 0.6790 0.536 0.536 0.544 0.528 0.544 352,743 0.5351 1.49%
2022-11-07 0 0.670 0.670 0.690 0.650 0.690 746,000 503,700 0.6752 0.528 0.528 0.544 0.512 0.544 946,568 0.5321 3.08%
2022-11-04 0 0.650 0.650 0.670 0.640 0.670 406,250 267,135 0.6576 0.512 0.512 0.528 0.504 0.528 515,474 0.5182 1.56%
2022-11-03 0 0.640 0.640 0.650 0.630 0.670 348,000 221,960 0.6378 0.504 0.504 0.512 0.497 0.528 441,563 0.5027 -4.48%
2022-11-02 0 0.670 0.640 0.670 0.630 0.670 130,000 84,400 0.6492 0.528 0.504 0.528 0.497 0.528 164,952 0.5117 6.35%
2022-11-01 0 0.630 0.630 0.640 0.620 0.650 210,000 132,900 0.6329 0.497 0.497 0.504 0.489 0.512 266,460 0.4988 1.61%
2022-10-31 0 0.620 0.640 0.650 0.620 0.630 314,000 196,200 0.6248 0.489 0.504 0.512 0.489 0.497 398,421 0.4924 -1.59%
2022-10-28 0 0.630 0.620 0.630 0.620 0.660 876,000 555,300 0.6339 0.497 0.489 0.497 0.489 0.520 1,111,520 0.4996 -4.55%
2022-10-27 0 0.660 0.630 0.640 0.640 0.680 574,000 372,540 0.6490 0.520 0.497 0.504 0.504 0.536 728,324 0.5115 6.45%
2022-10-26 0 0.620 0.620 0.650 0.620 0.650 546,000 350,180 0.6414 0.489 0.489 0.512 0.489 0.512 692,796 0.5055 0.00%
2022-10-25 0 0.620 0.620 0.640 0.600 0.640 886,000 542,920 0.6128 0.489 0.489 0.504 0.473 0.504 1,124,208 0.4829 -3.12%
2022-10-24 0 0.640 0.630 0.640 0.630 0.670 438,000 280,280 0.6399 0.504 0.497 0.504 0.497 0.528 555,760 0.5043 -4.48%
2022-10-21 0 0.670 0.660 0.680 0.660 0.680 186,000 125,680 0.6757 0.528 0.520 0.536 0.520 0.536 236,008 0.5325 -2.90%
2022-10-20 0 0.690 0.670 0.690 0.630 0.690 1,148,000 768,300 0.6693 0.544 0.528 0.544 0.497 0.544 1,456,649 0.5274 9.52%
2022-10-19 0 0.630 0.630 0.660 0.610 0.650 1,071,000 680,110 0.6350 0.497 0.497 0.520 0.481 0.512 1,358,947 0.5005 1.61%
2022-10-18 0 0.620 0.620 0.650 0.610 0.650 2,488,000 1,560,400 0.6272 0.489 0.489 0.512 0.481 0.512 3,156,918 0.4943 1.64%
2022-10-17 0 0.610 0.610 0.630 0.600 0.610 392,000 236,780 0.6040 0.481 0.481 0.497 0.473 0.481 497,392 0.4760 0.00%
2022-10-14 0 0.610 0.610 0.620 0.610 0.620 368,000 226,120 0.6145 0.481 0.481 0.489 0.481 0.489 466,940 0.4843 1.67%
2022-10-13 0 0.600 0.600 0.620 0.600 0.620 766,000 470,400 0.6141 0.473 0.473 0.489 0.473 0.489 971,945 0.4840 0.00%
2022-10-12 0 0.600 0.600 0.620 0.600 0.630 614,000 379,780 0.6185 0.473 0.473 0.489 0.473 0.497 779,079 0.4875 -4.76%
2022-10-11 0 0.630 0.610 0.630 0.630 0.640 216,000 136,120 0.6302 0.497 0.481 0.497 0.497 0.504 274,073 0.4967 0.00%
2022-10-10 0 0.630 0.620 0.630 0.610 0.640 654,000 405,520 0.6201 0.497 0.489 0.497 0.481 0.504 829,833 0.4887 -4.55%
2022-10-07 0 0.660 0.640 0.670 0.640 0.660 22,000 14,320 0.6509 0.520 0.504 0.528 0.504 0.520 27,915 0.5130 -1.49%
2022-10-06 0 0.670 0.660 0.670 0.650 0.670 226,300 148,321 0.6554 0.528 0.520 0.528 0.512 0.528 287,143 0.5165 3.08%
2022-10-05 0 0.650 0.630 0.650 0.620 0.660 496,000 316,420 0.6379 0.512 0.497 0.512 0.489 0.520 629,354 0.5028 4.84%
2022-10-03 0 0.620 0.620 0.630 0.620 0.630 350,000 217,040 0.6201 0.489 0.489 0.497 0.489 0.497 444,100 0.4887 0.00%
2022-09-30 0 0.620 0.620 0.630 0.600 0.620 436,000 268,740 0.6164 0.489 0.489 0.497 0.473 0.489 553,222 0.4858 1.64%
2022-09-29 0 0.610 0.600 0.610 0.590 0.630 2,096,000 1,269,980 0.6059 0.481 0.473 0.481 0.465 0.497 2,659,526 0.4775 0.00%
2022-09-28 0 0.610 0.610 0.620 0.600 0.710 3,924,000 2,472,240 0.6300 0.481 0.481 0.489 0.473 0.560 4,978,998 0.4965 -10.29%
2022-09-27 0 0.680 0.680 0.690 0.680 0.710 492,000 336,400 0.6837 0.536 0.536 0.544 0.536 0.560 624,278 0.5389 -1.45%
2022-09-26 0 0.690 0.690 0.700 0.690 0.720 252,000 176,560 0.7006 0.544 0.544 0.552 0.544 0.567 319,752 0.5522 -4.17%
2022-09-23 0 0.720 0.710 0.720 0.700 0.730 720,000 516,480 0.7173 0.567 0.560 0.567 0.552 0.575 913,578 0.5653 -1.37%
2022-09-22 0 0.730 0.720 0.730 0.720 0.740 806,000 590,040 0.7321 0.575 0.567 0.575 0.567 0.583 1,022,699 0.5769 -1.35%
2022-09-21 0 0.740 0.730 0.740 0.730 0.750 142,000 105,440 0.7425 0.583 0.575 0.583 0.575 0.591 180,178 0.5852 -1.33%
2022-09-20 0 0.750 0.750 0.770 0.750 0.770 114,000 85,660 0.7514 0.591 0.591 0.607 0.591 0.607 144,650 0.5922 0.00%
2022-09-19 0 0.750 0.750 0.770 0.750 0.790 550,000 420,880 0.7652 0.591 0.591 0.607 0.591 0.623 697,872 0.6031 -3.85%
2022-09-16 0 0.780 0.780 0.790 0.770 0.800 842,000 662,420 0.7867 0.615 0.615 0.623 0.607 0.630 1,068,378 0.6200 0.00%
2022-09-15 0 0.780 0.780 0.800 0.780 0.800 1,100,000 869,040 0.7900 0.615 0.615 0.630 0.615 0.630 1,395,744 0.6226 -2.50%
2022-09-14 0 0.800 0.790 0.810 0.780 0.820 526,000 421,840 0.8020 0.630 0.623 0.638 0.615 0.646 667,419 0.6320 -1.23%
2022-09-13 0 0.810 0.800 0.810 0.790 0.810 838,000 674,780 0.8052 0.638 0.630 0.638 0.623 0.638 1,063,303 0.6346 1.25%
2022-09-09 0 0.800 0.790 0.800 0.800 0.830 1,102,000 892,340 0.8097 0.630 0.623 0.630 0.630 0.654 1,398,281 0.6382 2.56%
2022-09-08 0 0.780 0.780 0.790 0.760 0.800 1,656,000 1,298,860 0.7843 0.615 0.615 0.623 0.599 0.630 2,101,229 0.6181 2.63%
2022-09-07 0 0.760 0.750 0.770 0.740 0.770 192,000 144,820 0.7543 0.599 0.591 0.607 0.583 0.607 243,621 0.5944 2.70%
2022-09-06 0 0.740 0.740 0.770 0.740 0.760 280,000 211,260 0.7545 0.583 0.583 0.607 0.583 0.599 355,280 0.5946 0.00%
2022-09-05 0 0.740 0.740 0.750 0.740 0.780 1,044,000 787,460 0.7543 0.583 0.583 0.591 0.583 0.615 1,324,688 0.5944 -2.63%
2022-09-02 0 0.760 0.760 0.770 0.740 0.790 1,004,062 778,071 0.7749 0.599 0.599 0.607 0.583 0.623 1,274,012 0.6107 0.00%
2022-09-01 0 0.760 0.750 0.770 0.760 0.810 1,098,000 853,340 0.7772 0.599 0.591 0.607 0.599 0.638 1,393,206 0.6125 -3.80%
2022-08-31 0 0.790 0.800 0.810 0.790 0.840 4,284,000 3,522,600 0.8223 0.623 0.630 0.638 0.623 0.662 5,435,787 0.6480 0.00%
2022-08-30 0 0.790 0.780 0.790 0.770 0.790 736,000 578,000 0.7853 0.623 0.615 0.623 0.607 0.623 933,879 0.6189 2.60%
2022-08-29 0 0.770 0.760 0.790 0.770 0.790 258,000 201,720 0.7819 0.607 0.599 0.623 0.607 0.623 327,365 0.6162 -2.53%
2022-08-26 0 0.790 0.780 0.790 0.770 0.790 1,236,000 973,620 0.7877 0.623 0.615 0.623 0.607 0.623 1,568,308 0.6208 2.60%
2022-08-25 0 0.770 0.770 0.780 0.760 0.770 232,000 177,380 0.7646 0.607 0.607 0.615 0.599 0.607 294,375 0.6026 1.32%
2022-08-24 0 0.760 0.750 0.760 0.750 0.770 830,000 630,480 0.7596 0.599 0.591 0.599 0.591 0.607 1,053,152 0.5987 -1.30%
2022-08-23 0 0.770 0.760 0.770 0.750 0.780 1,436,500 1,108,650 0.7718 0.607 0.599 0.607 0.591 0.615 1,822,714 0.6082 2.67%
2022-08-22 0 0.750 0.750 0.760 0.730 0.760 442,000 333,120 0.7537 0.591 0.591 0.599 0.575 0.599 560,835 0.5940 1.35%
2022-08-19 0 0.740 0.730 0.740 0.730 0.750 218,000 159,600 0.7321 0.583 0.575 0.583 0.575 0.591 276,611 0.5770 0.00%
2022-08-18 0 0.740 0.740 0.760 0.740 0.750 870,000 649,040 0.7460 0.583 0.583 0.599 0.583 0.591 1,103,906 0.5879 0.00%
2022-08-17 0 0.740 0.730 0.740 0.720 0.740 410,000 296,440 0.7230 0.583 0.575 0.583 0.567 0.583 520,232 0.5698 2.78%
2022-08-16 0 0.720 0.720 0.730 0.720 0.740 296,000 214,800 0.7257 0.567 0.567 0.575 0.567 0.583 375,582 0.5719 -2.70%
2022-08-15 0 0.740 0.740 0.750 0.740 0.750 276,000 204,860 0.7422 0.583 0.583 0.591 0.583 0.591 350,205 0.5850 -1.33%
2022-08-12 0 0.750 0.740 0.750 0.740 0.760 442,000 329,280 0.7450 0.591 0.583 0.591 0.583 0.599 560,835 0.5871 -1.32%
2022-08-11 0 0.760 0.750 0.770 0.740 0.780 1,132,000 863,120 0.7625 0.599 0.591 0.607 0.583 0.615 1,436,347 0.6009 2.70%
2022-08-10 0 0.740 0.740 0.750 0.730 0.760 1,086,000 804,920 0.7412 0.583 0.583 0.591 0.575 0.599 1,377,980 0.5841 -2.63%
2022-08-09 0 0.760 0.760 0.770 0.750 0.770 504,000 383,020 0.7600 0.599 0.599 0.607 0.591 0.607 639,504 0.5989 -1.30%
2022-08-08 0 0.770 0.760 0.770 0.770 0.790 824,000 640,560 0.7774 0.607 0.599 0.607 0.607 0.623 1,045,539 0.6127 0.00%
2022-08-05 0 0.770 0.770 0.780 0.730 0.780 2,360,000 1,798,360 0.7620 0.607 0.607 0.615 0.575 0.615 2,994,505 0.6006 2.67%
2022-08-04 0 0.750 0.740 0.750 0.720 0.750 856,000 631,400 0.7376 0.591 0.583 0.591 0.567 0.591 1,086,142 0.5813 1.35%
2022-08-03 0 0.740 0.710 0.740 0.690 0.750 2,852,000 2,068,820 0.7254 0.583 0.560 0.583 0.544 0.591 3,618,783 0.5717 5.71%
2022-08-02 0 0.700 0.700 0.720 0.700 0.720 3,462,000 2,447,060 0.7068 0.552 0.552 0.567 0.552 0.567 4,392,786 0.5571 -5.41%
2022-08-01 0 0.740 0.720 0.740 0.710 0.740 1,192,000 855,700 0.7179 0.583 0.567 0.583 0.560 0.583 1,512,479 0.5658 0.00%
2022-07-29 0 0.740 0.730 0.740 0.730 0.770 1,694,000 1,265,480 0.7470 0.583 0.575 0.583 0.575 0.607 2,149,445 0.5887 -3.90%
2022-07-28 0 0.770 0.760 0.770 0.760 0.790 592,000 453,980 0.7669 0.607 0.599 0.607 0.599 0.623 751,164 0.6044 -1.28%
2022-07-27 0 0.780 0.770 0.780 0.760 0.780 1,302,000 994,920 0.7641 0.615 0.607 0.615 0.599 0.615 1,652,053 0.6022 -1.27%
2022-07-26 0 0.790 0.780 0.790 0.770 0.790 1,640,000 1,263,540 0.7705 0.623 0.615 0.623 0.607 0.623 2,080,927 0.6072 1.28%
2022-07-25 0 0.780 0.770 0.780 0.760 0.780 182,000 139,780 0.7680 0.615 0.607 0.615 0.599 0.615 230,932 0.6053 0.00%
2022-07-22 0 0.780 0.780 0.790 0.780 0.800 800,000 628,080 0.7851 0.615 0.615 0.623 0.615 0.630 1,015,086 0.6187 -1.27%
2022-07-21 0 0.790 0.790 0.800 0.780 0.820 1,200,000 951,720 0.7931 0.623 0.623 0.630 0.615 0.646 1,522,630 0.6251 0.00%
2022-07-20 0 0.790 0.780 0.800 0.780 0.820 1,534,000 1,215,940 0.7927 0.623 0.615 0.630 0.615 0.646 1,946,428 0.6247 -1.25%
2022-07-19 0 0.800 0.800 0.810 0.790 0.810 498,000 398,380 0.8000 0.630 0.630 0.638 0.623 0.638 631,891 0.6305 0.00%
2022-07-18 0 0.800 0.790 0.800 0.770 0.800 890,000 697,240 0.7834 0.630 0.623 0.630 0.607 0.630 1,129,284 0.6174 5.26%
2022-07-15 0 0.760 0.750 0.760 0.750 0.810 2,604,800 2,008,976 0.7713 0.599 0.591 0.599 0.591 0.638 3,305,121 0.6078 -7.32%
2022-07-14 0 0.820 0.820 0.830 0.790 0.820 602,000 485,660 0.8067 0.646 0.646 0.654 0.623 0.646 763,852 0.6358 1.23%
2022-07-13 0 0.810 0.810 0.820 0.780 0.820 722,000 581,720 0.8057 0.638 0.638 0.646 0.615 0.646 916,115 0.6350 1.25%
2022-07-12 0 0.800 0.800 0.810 0.800 0.830 1,312,000 1,064,740 0.8115 0.630 0.630 0.638 0.630 0.654 1,664,742 0.6396 -4.76%
2022-07-11 0 0.840 0.830 0.840 0.830 0.850 740,000 623,140 0.8421 0.662 0.654 0.662 0.654 0.670 938,955 0.6637 -1.29%
2022-07-08 0 0.870 0.850 0.870 0.850 0.890 5,504,000 4,796,240 0.8714 0.671 0.655 0.671 0.655 0.686 7,139,719 0.6718 0.00%
2022-07-07 0 0.870 0.860 0.870 0.830 0.870 2,624,000 2,229,860 0.8498 0.671 0.663 0.671 0.640 0.671 3,403,819 0.6551 3.57%
2022-07-06 0 0.840 0.830 0.840 0.810 0.850 2,392,000 1,987,940 0.8311 0.648 0.640 0.648 0.624 0.655 3,102,872 0.6407 1.20%
2022-07-05 0 0.830 0.820 0.830 0.810 0.860 2,640,000 2,190,960 0.8299 0.640 0.632 0.640 0.624 0.663 3,424,574 0.6398 -2.35%
2022-07-04 0 0.850 0.840 0.850 0.830 0.860 1,626,200 1,372,199 0.8438 0.655 0.648 0.655 0.640 0.663 2,109,486 0.6505 0.00%
2022-06-30 0 0.850 0.850 0.860 0.830 0.890 2,084,000 1,773,479 0.8510 0.655 0.655 0.663 0.640 0.686 2,703,338 0.6560 -4.49%
2022-06-29 0 0.890 0.880 0.890 0.860 0.920 5,074,000 4,531,420 0.8931 0.686 0.678 0.686 0.663 0.709 6,581,928 0.6885 -1.11%
2022-06-28 0 0.900 0.890 0.900 0.870 0.920 5,070,000 4,536,200 0.8947 0.694 0.686 0.694 0.671 0.709 6,576,740 0.6897 0.00%
2022-06-27 0 0.900 0.890 0.900 0.800 0.900 19,838,000 17,196,860 0.8669 0.694 0.686 0.694 0.617 0.694 25,733,602 0.6683 13.92%
2022-06-24 0 0.790 0.770 0.790 0.780 0.800 1,414,500 1,118,115 0.7905 0.609 0.594 0.609 0.601 0.617 1,834,871 0.6094 0.00%
2022-06-23 0 0.790 0.780 0.790 0.760 0.810 3,096,000 2,448,260 0.7908 0.609 0.601 0.609 0.586 0.624 4,016,092 0.6096 5.33%
2022-06-22 0 0.750 0.750 0.760 0.740 0.760 1,058,000 792,480 0.7490 0.578 0.578 0.586 0.570 0.586 1,372,424 0.5774 0.00%
2022-06-21 0 0.750 0.750 0.760 0.740 0.760 808,000 603,540 0.7470 0.578 0.578 0.586 0.570 0.586 1,048,127 0.5758 -2.60%
2022-06-20 0 0.770 0.750 0.770 0.730 0.770 486,000 370,260 0.7619 0.594 0.578 0.594 0.563 0.594 630,433 0.5873 2.67%
2022-06-17 0 0.750 0.740 0.750 0.720 0.760 1,051,989 781,831 0.7432 0.578 0.570 0.578 0.555 0.586 1,364,627 0.5729 2.74%
2022-06-16 0 0.730 0.720 0.730 0.720 0.810 4,940,000 3,814,340 0.7721 0.563 0.555 0.563 0.555 0.624 6,408,105 0.5952 -3.95%
2022-06-15 0 0.760 0.760 0.770 0.760 0.800 1,124,000 860,900 0.7659 0.586 0.586 0.594 0.586 0.617 1,458,039 0.5905 -2.56%
2022-06-14 0 0.780 0.760 0.780 0.750 0.810 2,212,000 1,703,680 0.7702 0.601 0.586 0.601 0.578 0.624 2,869,378 0.5937 -3.70%
2022-06-13 0 0.810 0.790 0.810 0.770 0.820 4,116,000 3,311,700 0.8046 0.624 0.609 0.624 0.594 0.632 5,339,223 0.6203 2.53%
2022-06-10 0 0.790 0.780 0.790 0.730 0.790 3,492,000 2,675,540 0.7662 0.609 0.601 0.609 0.563 0.609 4,529,778 0.5907 5.33%
2022-06-09 0 0.750 0.740 0.750 0.730 0.780 3,586,000 2,707,340 0.7550 0.578 0.570 0.578 0.563 0.601 4,651,714 0.5820 -2.60%
2022-06-08 0 0.770 0.760 0.770 0.730 0.770 2,406,000 1,811,560 0.7529 0.594 0.586 0.594 0.563 0.594 3,121,033 0.5804 2.67%
2022-06-07 0 0.750 0.730 0.750 0.700 0.750 4,266,000 3,109,480 0.7289 0.578 0.563 0.578 0.540 0.578 5,533,801 0.5619 5.63%
2022-06-06 0 0.710 0.700 0.710 0.660 0.710 4,534,000 3,119,040 0.6879 0.547 0.540 0.547 0.509 0.547 5,881,447 0.5303 4.41%
2022-06-02 0 0.680 0.670 0.680 0.620 0.700 6,390,000 4,263,300 0.6672 0.524 0.517 0.524 0.478 0.540 8,289,027 0.5143 4.62%
2022-06-01 0 0.650 0.640 0.650 0.610 0.650 1,714,000 1,092,280 0.6373 0.501 0.493 0.501 0.470 0.501 2,223,379 0.4913 1.56%
2022-05-31 0 0.640 0.630 0.640 0.610 0.680 7,458,000 4,801,500 0.6438 0.493 0.486 0.493 0.470 0.524 9,674,423 0.4963 3.23%
2022-05-30 0 0.620 0.610 0.620 0.520 0.620 12,668,000 7,485,760 0.5909 0.478 0.470 0.478 0.401 0.478 16,432,769 0.4555 19.23%
2022-05-27 0 0.520 0.510 0.520 0.510 0.520 1,820,000 946,240 0.5199 0.401 0.393 0.401 0.393 0.401 2,360,881 0.4008 0.00%
2022-05-26 0 0.520 0.520 0.530 0.520 0.530 1,036,000 540,060 0.5213 0.401 0.401 0.409 0.401 0.409 1,343,886 0.4019 0.00%
2022-05-25 0 0.520 0.520 0.530 0.520 0.530 678,000 353,320 0.5211 0.401 0.401 0.409 0.401 0.409 879,493 0.4017 -1.89%
2022-05-24 0 0.530 0.520 0.530 0.510 0.540 1,068,000 558,040 0.5225 0.409 0.401 0.409 0.393 0.416 1,385,396 0.4028 0.00%
2022-05-23 0 0.530 0.530 0.540 0.530 0.540 700,000 372,880 0.5327 0.409 0.409 0.416 0.409 0.416 908,031 0.4106 -1.85%
2022-05-20 0 0.540 0.530 0.540 0.520 0.580 3,092,000 1,662,300 0.5376 0.416 0.409 0.416 0.401 0.447 4,010,903 0.4144 1.89%
2022-05-19 0 0.530 0.520 0.530 0.510 0.530 418,000 216,860 0.5188 0.409 0.401 0.409 0.393 0.409 542,224 0.3999 0.00%
2022-05-18 0 0.530 0.520 0.530 0.510 0.530 609,250 314,792 0.5167 0.409 0.401 0.409 0.393 0.409 790,311 0.3983 0.00%
2022-05-17 0 0.530 0.520 0.530 0.510 0.530 374,000 195,180 0.5219 0.409 0.401 0.409 0.393 0.409 485,148 0.4023 0.00%
2022-05-16 0 0.530 0.520 0.530 0.510 0.530 194,000 101,320 0.5223 0.409 0.401 0.409 0.393 0.409 251,654 0.4026 1.92%
2022-05-13 0 0.520 0.520 0.540 0.510 0.550 720,000 385,380 0.5353 0.401 0.401 0.416 0.393 0.424 933,975 0.4126 1.96%
2022-05-12 0 0.510 0.510 0.520 0.500 0.520 854,000 432,600 0.5066 0.393 0.393 0.401 0.385 0.401 1,107,798 0.3905 -1.92%
2022-05-11 0 0.520 0.520 0.530 0.520 0.540 200,000 104,400 0.5220 0.401 0.401 0.409 0.401 0.416 259,437 0.4024 0.00%
2022-05-10 0 0.520 0.520 0.530 0.510 0.540 782,000 406,100 0.5193 0.401 0.401 0.409 0.393 0.416 1,014,400 0.4003 -1.89%
2022-05-06 0 0.530 0.520 0.540 0.530 0.540 218,000 115,900 0.5317 0.409 0.401 0.416 0.409 0.416 282,787 0.4098 -3.64%
2022-05-05 0 0.550 0.530 0.560 0.540 0.560 730,000 401,580 0.5501 0.424 0.409 0.432 0.416 0.432 946,947 0.4241 5.77%
2022-05-04 0 0.520 0.520 0.540 0.520 0.540 350,000 185,540 0.5301 0.401 0.401 0.416 0.401 0.416 454,016 0.4087 -3.70%
2022-05-03 0 0.540 0.520 0.540 0.520 0.540 22,000 11,680 0.5309 0.416 0.401 0.416 0.401 0.416 28,538 0.4093 1.89%
2022-04-29 0 0.530 0.520 0.540 0.530 0.540 364,000 192,960 0.5301 0.409 0.401 0.416 0.409 0.416 472,176 0.4087 1.92%
2022-04-28 0 0.520 0.510 0.520 0.510 0.520 228,000 117,660 0.5161 0.401 0.393 0.401 0.393 0.401 295,759 0.3978 4.00%
2022-04-27 0 0.500 0.495 0.510 0.500 0.520 2,234,000 1,128,960 0.5054 0.385 0.382 0.393 0.385 0.401 2,897,916 0.3896 0.00%
2022-04-26 0 0.500 0.495 0.510 0.490 0.520 2,156,000 1,084,200 0.5029 0.385 0.382 0.393 0.378 0.401 2,796,736 0.3877 0.00%
2022-04-25 0 0.500 0.495 0.500 0.500 0.550 3,068,000 1,564,920 0.5101 0.385 0.382 0.385 0.385 0.424 3,979,771 0.3932 -5.66%
2022-04-22 0 0.530 0.530 0.550 0.530 0.560 834,000 458,420 0.5497 0.409 0.409 0.424 0.409 0.432 1,081,854 0.4237 -1.85%
2022-04-21 0 0.540 0.540 0.560 0.540 0.580 1,242,000 694,520 0.5592 0.416 0.416 0.432 0.416 0.447 1,611,107 0.4311 -5.26%
2022-04-20 0 0.570 0.570 0.580 0.570 0.600 522,000 302,200 0.5789 0.439 0.439 0.447 0.439 0.463 677,132 0.4463 -1.72%
2022-04-19 0 0.580 0.580 0.600 0.580 0.590 360,000 211,840 0.5884 0.447 0.447 0.463 0.447 0.455 466,987 0.4536 0.00%
2022-04-14 0 0.580 0.580 0.600 0.580 0.600 246,000 144,580 0.5877 0.447 0.447 0.463 0.447 0.463 319,108 0.4531 0.00%
2022-04-13 0 0.580 0.580 0.600 0.580 0.600 34,500 20,120 0.5832 0.447 0.447 0.463 0.447 0.463 44,753 0.4496 -1.69%
2022-04-12 0 0.590 0.590 0.600 0.580 0.600 74,000 43,620 0.5895 0.455 0.455 0.463 0.447 0.463 95,992 0.4544 0.00%
2022-04-11 0 0.590 0.580 0.590 0.580 0.620 336,000 197,480 0.5877 0.455 0.447 0.455 0.447 0.478 435,855 0.4531 -3.28%
2022-04-08 0 0.610 0.610 0.620 0.610 0.610 24,000 14,640 0.6100 0.470 0.470 0.478 0.470 0.470 31,132 0.4702 1.67%
2022-04-07 0 0.600 0.590 0.600 0.590 0.610 114,000 68,880 0.6042 0.463 0.455 0.463 0.455 0.470 147,879 0.4658 1.69%
2022-04-06 0 0.590 0.590 0.600 0.590 0.600 608,000 362,300 0.5959 0.455 0.455 0.463 0.455 0.463 788,690 0.4594 -1.67%
2022-04-04 0 0.600 0.600 0.620 0.580 0.620 1,082,000 653,620 0.6041 0.463 0.463 0.478 0.447 0.478 1,403,557 0.4657 3.45%
2022-04-01 0 0.580 0.580 0.590 0.560 0.600 1,034,000 595,280 0.5757 0.447 0.447 0.455 0.432 0.463 1,341,292 0.4438 0.00%
2022-03-31 0 0.580 0.580 0.600 0.580 0.600 422,000 246,280 0.5836 0.447 0.447 0.463 0.447 0.463 547,413 0.4499 -3.33%
2022-03-30 0 0.600 0.580 0.600 0.570 0.630 1,938,000 1,151,400 0.5941 0.463 0.447 0.463 0.439 0.486 2,513,949 0.4580 5.26%
2022-03-29 0 0.570 0.570 0.590 0.570 0.600 1,042,039 609,201 0.5846 0.439 0.439 0.455 0.439 0.463 1,351,720 0.4507 -1.72%
2022-03-28 0 0.580 0.560 0.580 0.550 0.580 604,000 340,660 0.5640 0.447 0.432 0.447 0.424 0.447 783,501 0.4348 3.57%
2022-03-25 0 0.560 0.560 0.570 0.560 0.610 1,302,000 761,700 0.5850 0.432 0.432 0.439 0.432 0.470 1,688,938 0.4510 -1.75%
2022-03-24 0 0.570 0.570 0.580 0.550 0.620 970,000 564,740 0.5822 0.439 0.439 0.447 0.424 0.478 1,258,272 0.4488 -1.72%
2022-03-23 0 0.580 0.580 0.590 0.570 0.610 366,000 217,220 0.5935 0.447 0.447 0.455 0.439 0.470 474,771 0.4575 1.75%
2022-03-22 0 0.570 0.570 0.580 0.550 0.580 1,480,000 838,680 0.5667 0.439 0.439 0.447 0.424 0.447 1,919,837 0.4368 -3.39%
2022-03-21 0 0.590 0.570 0.590 0.570 0.600 486,000 285,120 0.5867 0.455 0.439 0.455 0.439 0.463 630,433 0.4523 1.72%
2022-03-18 0 0.580 0.570 0.580 0.550 0.590 678,000 385,540 0.5686 0.447 0.439 0.447 0.424 0.455 879,493 0.4384 7.41%
2022-03-17 0 0.540 0.540 0.560 0.540 0.560 1,872,000 1,030,180 0.5503 0.416 0.416 0.432 0.416 0.432 2,428,335 0.4242 1.89%
2022-03-16 0 0.530 0.530 0.550 0.500 0.560 1,636,000 853,940 0.5220 0.409 0.409 0.424 0.385 0.432 2,122,198 0.4024 6.00%
2022-03-15 0 0.500 0.500 0.510 0.490 0.530 4,348,000 2,195,460 0.5049 0.385 0.385 0.393 0.378 0.409 5,640,170 0.3893 -1.96%
2022-03-14 0 0.510 0.510 0.520 0.510 0.580 3,102,250 1,686,743 0.5437 0.393 0.393 0.401 0.393 0.447 4,024,199 0.4191 -8.93%
2022-03-11 0 0.560 0.560 0.580 0.550 0.580 656,000 370,740 0.5652 0.432 0.432 0.447 0.424 0.447 850,955 0.4357 0.00%
2022-03-10 0 0.560 0.550 0.560 0.550 0.600 2,998,000 1,721,220 0.5741 0.432 0.424 0.432 0.424 0.463 3,888,968 0.4426 -1.75%
2022-03-09 0 0.570 0.570 0.580 0.570 0.610 2,952,000 1,709,860 0.5792 0.439 0.439 0.447 0.439 0.470 3,829,297 0.4465 -1.72%
2022-03-08 0 0.580 0.580 0.590 0.570 0.590 728,000 427,040 0.5866 0.447 0.447 0.455 0.439 0.455 944,352 0.4522 -1.69%
2022-03-07 0 0.590 0.590 0.600 0.590 0.620 1,614,500 969,905 0.6007 0.455 0.455 0.463 0.455 0.478 2,094,309 0.4631 -4.84%
2022-03-04 0 0.620 0.620 0.630 0.610 0.640 1,604,020 1,001,993 0.6247 0.478 0.478 0.486 0.470 0.493 2,080,714 0.4816 0.00%
2022-03-03 0 0.620 0.620 0.630 0.620 0.650 1,162,000 731,580 0.6296 0.478 0.478 0.486 0.478 0.501 1,507,332 0.4853 0.00%
2022-03-02 0 0.620 0.610 0.620 0.620 0.660 928,000 600,540 0.6471 0.478 0.470 0.478 0.478 0.509 1,203,790 0.4989 -6.06%
2022-03-01 0 0.660 0.660 0.670 0.660 0.670 26,000 17,380 0.6685 0.509 0.509 0.517 0.509 0.517 33,727 0.5153 0.00%
2022-02-28 0 0.660 0.660 0.670 0.640 0.670 1,610,000 1,051,960 0.6534 0.509 0.509 0.517 0.493 0.517 2,088,472 0.5037 0.00%
2022-02-25 0 0.660 0.660 0.680 0.660 0.680 1,306,000 870,160 0.6663 0.509 0.509 0.524 0.509 0.524 1,694,127 0.5136 -1.49%
2022-02-24 0 0.670 0.670 0.680 0.670 0.690 1,920,000 1,301,160 0.6777 0.517 0.517 0.524 0.517 0.532 2,490,600 0.5224 -2.90%
2022-02-23 0 0.690 0.690 0.700 0.680 0.700 644,000 446,400 0.6932 0.532 0.532 0.540 0.524 0.540 835,389 0.5344 1.47%
2022-02-22 0 0.680 0.680 0.690 0.680 0.690 1,026,000 707,580 0.6896 0.524 0.524 0.532 0.524 0.532 1,330,914 0.5316 -1.45%
2022-02-21 0 0.690 0.690 0.710 0.690 0.710 594,000 413,980 0.6969 0.532 0.532 0.547 0.532 0.547 770,529 0.5373 -2.82%
2022-02-18 0 0.710 0.710 0.720 0.710 0.720 197,500 140,275 0.7103 0.547 0.547 0.555 0.547 0.555 256,194 0.5475 1.43%
2022-02-17 0 0.700 0.700 0.710 0.690 0.710 704,250 492,670 0.6996 0.540 0.540 0.547 0.532 0.547 913,544 0.5393 0.00%
2022-02-16 0 0.700 0.700 0.710 0.700 0.710 494,000 347,480 0.7034 0.540 0.540 0.547 0.540 0.547 640,811 0.5423 1.45%
2022-02-15 0 0.690 0.690 0.700 0.690 0.710 692,000 489,260 0.7070 0.532 0.532 0.540 0.532 0.547 897,654 0.5450 -1.43%
2022-02-14 0 0.700 0.690 0.700 0.690 0.700 466,000 323,220 0.6936 0.540 0.532 0.540 0.532 0.540 604,489 0.5347 1.45%
2022-02-11 0 0.690 0.690 0.710 0.680 0.710 790,000 544,300 0.6890 0.532 0.532 0.547 0.524 0.547 1,024,778 0.5311 -2.82%
2022-02-10 0 0.710 0.700 0.710 0.700 0.710 414,000 290,140 0.7008 0.547 0.540 0.547 0.540 0.547 537,036 0.5403 1.43%
2022-02-09 0 0.700 0.700 0.710 0.690 0.710 1,320,000 922,220 0.6987 0.540 0.540 0.547 0.532 0.547 1,712,287 0.5386 2.94%
2022-02-08 0 0.680 0.670 0.680 0.670 0.690 252,000 169,440 0.6724 0.524 0.517 0.524 0.517 0.532 326,891 0.5183 -1.45%
2022-02-07 0 0.690 0.680 0.690 0.680 0.690 338,000 229,980 0.6804 0.532 0.524 0.532 0.524 0.532 438,449 0.5245 2.99%
2022-02-04 0 0.670 0.670 0.680 0.670 0.690 334,000 226,320 0.6776 0.517 0.517 0.524 0.517 0.532 433,261 0.5224 0.00%
2022-01-31 0 0.670 0.670 0.680 0.670 0.670 114,000 76,380 0.6700 0.517 0.517 0.524 0.517 0.517 147,879 0.5165 -2.90%
2022-01-28 0 0.690 0.670 0.690 0.670 0.690 436,000 294,680 0.6759 0.532 0.517 0.532 0.517 0.532 565,574 0.5210 1.47%
2022-01-27 0 0.680 0.670 0.680 0.670 0.700 2,192,000 1,486,700 0.6782 0.524 0.517 0.524 0.517 0.540 2,843,435 0.5229 -4.23%
2022-01-26 0 0.710 0.700 0.710 0.690 0.720 938,000 655,180 0.6985 0.547 0.540 0.547 0.532 0.555 1,216,762 0.5385 2.90%
2022-01-25 0 0.690 0.690 0.700 0.690 0.710 690,000 486,060 0.7044 0.532 0.532 0.540 0.532 0.547 895,059 0.5430 -1.43%
2022-01-24 0 0.700 0.700 0.710 0.690 0.730 1,614,000 1,142,160 0.7077 0.540 0.540 0.547 0.532 0.563 2,093,660 0.5455 1.45%
2022-01-21 0 0.690 0.690 0.700 0.690 0.700 500,000 346,220 0.6924 0.532 0.532 0.540 0.532 0.540 648,594 0.5338 0.00%
2022-01-20 0 0.690 0.690 0.700 0.690 0.710 198,000 137,180 0.6928 0.532 0.532 0.540 0.532 0.547 256,843 0.5341 0.00%
2022-01-19 0 0.690 0.690 0.710 0.690 0.720 1,514,000 1,069,200 0.7062 0.532 0.532 0.547 0.532 0.555 1,963,942 0.5444 -1.43%
2022-01-18 0 0.700 0.690 0.700 0.690 0.720 1,158,250 814,265 0.7030 0.540 0.532 0.540 0.532 0.555 1,502,467 0.5420 0.00%
2022-01-17 0 0.700 0.700 0.710 0.680 0.710 1,408,000 974,500 0.6921 0.540 0.540 0.547 0.524 0.547 1,826,440 0.5336 2.94%
2022-01-14 0 0.680 0.670 0.680 0.670 0.680 206,000 138,880 0.6742 0.524 0.517 0.524 0.517 0.524 267,221 0.5197 0.00%
2022-01-13 0 0.680 0.670 0.680 0.670 0.680 430,000 291,280 0.6774 0.524 0.517 0.524 0.517 0.524 557,791 0.5222 0.00%
2022-01-12 0 0.680 0.670 0.680 0.670 0.690 1,780,000 1,198,800 0.6735 0.524 0.517 0.524 0.517 0.532 2,308,993 0.5192 0.00%
2022-01-11 0 0.680 0.670 0.680 0.670 0.690 708,000 481,800 0.6805 0.524 0.517 0.524 0.517 0.532 918,409 0.5246 -1.45%
2022-01-10 0 0.690 0.680 0.690 0.670 0.690 482,000 327,480 0.6794 0.532 0.524 0.532 0.517 0.532 625,244 0.5238 1.47%
2022-01-07 0 0.680 0.670 0.680 0.670 0.680 533,000 359,850 0.6751 0.524 0.517 0.524 0.517 0.524 691,401 0.5205 1.49%
2022-01-06 0 0.670 0.670 0.680 0.670 0.680 682,000 458,780 0.6727 0.517 0.517 0.524 0.517 0.524 884,682 0.5186 -1.47%
2022-01-05 0 0.680 0.670 0.680 0.670 0.690 364,000 246,540 0.6773 0.524 0.517 0.524 0.517 0.532 472,176 0.5221 0.00%
2022-01-04 0 0.680 0.680 0.690 0.680 0.700 648,000 442,240 0.6825 0.524 0.524 0.532 0.524 0.540 840,577 0.5261 -1.45%
2022-01-03 0 0.690 0.690 0.700 0.680 0.700 142,000 98,080 0.6907 0.532 0.532 0.540 0.524 0.540 184,201 0.5325 1.47%
2021-12-31 0 0.680 0.680 0.690 0.680 0.690 190,000 129,800 0.6832 0.524 0.524 0.532 0.524 0.532 246,466 0.5266 0.00%
2021-12-30 0 0.680 0.680 0.690 0.680 0.690 210,500 143,805 0.6832 0.524 0.524 0.532 0.524 0.532 273,058 0.5266 0.00%
2021-12-29 0 0.680 0.670 0.680 0.660 0.680 110,000 73,580 0.6689 0.524 0.517 0.524 0.509 0.524 142,691 0.5157 1.49%
2021-12-28 0 0.670 0.670 0.680 0.660 0.690 2,900,000 1,945,720 0.6709 0.517 0.517 0.524 0.509 0.532 3,761,843 0.5172 -1.47%
2021-12-24 0 0.680 0.680 0.690 0.680 0.710 5,094,000 3,477,880 0.6827 0.524 0.524 0.532 0.524 0.547 6,607,872 0.5263 -2.86%
2021-12-23 0 0.700 0.700 0.720 0.680 0.730 6,086,000 4,234,240 0.6957 0.540 0.540 0.555 0.524 0.563 7,894,682 0.5363 1.45%
2021-12-22 0 0.690 0.690 0.700 - - 0 0 - 0.532 0.532 0.540 - - 0 - 0.00%
2021-12-21 0 0.690 0.680 0.700 0.680 0.700 610,000 417,200 0.6839 0.532 0.524 0.540 0.524 0.540 791,284 0.5272 0.00%
2021-12-20 0 0.690 0.690 0.700 0.680 0.700 998,000 690,400 0.6918 0.532 0.532 0.540 0.524 0.540 1,294,593 0.5333 -1.43%
2021-12-17 0 0.700 0.700 0.710 0.700 0.730 682,111 480,361 0.7042 0.540 0.540 0.547 0.540 0.563 884,826 0.5429 -2.78%
2021-12-16 0 0.720 0.710 0.720 0.700 0.750 1,058,000 755,400 0.7140 0.555 0.547 0.555 0.540 0.578 1,372,424 0.5504 0.00%
2021-12-15 0 0.720 0.720 0.740 0.710 0.750 1,080,000 803,940 0.7444 0.555 0.555 0.570 0.547 0.578 1,400,962 0.5738 0.00%
2021-12-14 0 0.720 0.710 0.720 0.720 0.750 634,000 463,760 0.7315 0.555 0.547 0.555 0.555 0.578 822,417 0.5639 -1.37%
2021-12-13 0 0.730 0.730 0.740 0.690 0.750 2,414,000 1,760,300 0.7292 0.563 0.563 0.570 0.532 0.578 3,131,410 0.5621 5.80%
2021-12-10 0 0.690 0.690 0.710 0.690 0.710 626,000 440,960 0.7044 0.532 0.532 0.547 0.532 0.547 812,039 0.5430 0.00%
2021-12-09 0 0.690 0.690 0.700 0.690 0.700 242,000 167,620 0.6926 0.532 0.532 0.540 0.532 0.540 313,919 0.5340 0.00%
2021-12-08 0 0.690 0.690 0.700 0.670 0.700 984,000 675,100 0.6861 0.532 0.532 0.540 0.517 0.540 1,276,432 0.5289 0.00%
2021-12-07 0 0.690 0.690 0.700 0.680 0.700 1,330,000 910,340 0.6845 0.532 0.532 0.540 0.524 0.540 1,725,259 0.5277 0.00%
2021-12-06 0 0.690 0.690 0.700 0.690 0.700 644,000 448,080 0.6958 0.532 0.532 0.540 0.532 0.540 835,389 0.5364 -1.43%
2021-12-03 0 0.700 0.700 0.710 0.700 0.710 1,566,000 1,102,860 0.7043 0.540 0.540 0.547 0.540 0.547 2,031,395 0.5429 -1.41%
2021-12-02 0 0.710 0.710 0.730 0.710 0.740 746,000 536,620 0.7193 0.547 0.547 0.563 0.547 0.570 967,702 0.5545 -1.39%
2021-12-01 0 0.720 0.720 0.730 0.700 0.740 916,000 665,040 0.7260 0.555 0.555 0.563 0.540 0.570 1,188,224 0.5597 0.00%
2021-11-30 0 0.720 0.710 0.720 0.700 0.730 1,574,000 1,122,420 0.7131 0.555 0.547 0.555 0.540 0.563 2,041,773 0.5497 -1.37%
2021-11-29 0 0.730 0.720 0.730 0.710 0.730 736,000 529,840 0.7199 0.563 0.555 0.563 0.547 0.563 954,730 0.5550 1.39%
2021-11-26 0 0.720 0.720 0.730 0.720 0.740 1,878,000 1,374,380 0.7318 0.555 0.555 0.563 0.555 0.570 2,436,118 0.5642 -2.70%
2021-11-25 0 0.740 0.740 0.750 0.730 0.750 580,500 428,270 0.7378 0.570 0.570 0.578 0.563 0.578 753,017 0.5687 1.37%
2021-11-24 0 0.730 0.730 0.740 0.730 0.750 914,000 678,140 0.7419 0.563 0.563 0.570 0.563 0.578 1,185,629 0.5720 -1.35%
2021-11-23 0 0.740 0.740 0.750 0.740 0.770 2,986,000 2,234,040 0.7482 0.570 0.570 0.578 0.570 0.594 3,873,401 0.5768 -5.13%
2021-11-22 0 0.780 0.770 0.780 0.760 0.790 2,096,000 1,603,580 0.7651 0.601 0.594 0.601 0.586 0.609 2,718,905 0.5898 2.63%
2021-11-19 0 0.760 0.760 0.780 0.750 0.780 1,496,000 1,148,380 0.7676 0.586 0.586 0.601 0.578 0.601 1,940,592 0.5918 -1.30%
2021-11-18 0 0.770 0.770 0.780 0.770 0.780 140,000 108,520 0.7751 0.594 0.594 0.601 0.594 0.601 181,606 0.5976 0.00%
2021-11-17 0 0.770 0.770 0.780 0.760 0.780 600,000 465,020 0.7750 0.594 0.594 0.601 0.586 0.601 778,312 0.5975 0.00%
2021-11-16 0 0.770 0.770 0.780 0.770 0.790 510,000 392,780 0.7702 0.594 0.594 0.601 0.594 0.609 661,566 0.5937 0.00%
2021-11-15 0 0.770 0.770 0.780 0.770 0.790 394,000 307,080 0.7794 0.594 0.594 0.601 0.594 0.609 511,092 0.6008 0.00%
2021-11-12 0 0.770 0.770 0.780 0.740 0.780 1,530,000 1,159,940 0.7581 0.594 0.594 0.601 0.570 0.601 1,984,697 0.5844 1.32%
2021-11-11 0 0.760 0.760 0.770 0.750 0.780 1,272,000 972,520 0.7646 0.586 0.586 0.594 0.578 0.601 1,650,022 0.5894 1.33%
2021-11-10 0 0.750 0.750 0.770 0.740 0.780 764,000 578,860 0.7577 0.578 0.578 0.594 0.570 0.601 991,051 0.5841 -3.85%
2021-11-09 0 0.780 0.760 0.780 0.760 0.800 1,336,000 1,037,600 0.7766 0.601 0.586 0.601 0.586 0.617 1,733,042 0.5987 1.30%
2021-11-08 0 0.770 0.760 0.770 0.740 0.770 226,000 171,440 0.7586 0.594 0.586 0.594 0.570 0.594 293,164 0.5848 4.05%
2021-11-05 0 0.740 0.740 0.760 0.740 0.780 2,120,000 1,610,940 0.7599 0.570 0.570 0.586 0.570 0.601 2,750,037 0.5858 -3.90%
2021-11-04 0 0.770 0.760 0.780 0.760 0.790 894,000 691,200 0.7732 0.594 0.586 0.601 0.586 0.609 1,159,685 0.5960 0.00%
2021-11-03 0 0.770 0.770 0.780 0.770 0.790 934,000 725,180 0.7764 0.594 0.594 0.601 0.594 0.609 1,211,573 0.5985 0.00%
2021-11-02 0 0.770 0.770 0.780 0.770 0.800 1,462,000 1,148,080 0.7853 0.594 0.594 0.601 0.594 0.617 1,896,488 0.6054 -2.53%
2021-11-01 0 0.790 0.780 0.800 0.780 0.800 1,114,000 880,120 0.7901 0.609 0.601 0.617 0.601 0.617 1,445,067 0.6091 0.00%
2021-10-29 0 0.790 0.780 0.800 0.780 0.800 228,000 181,260 0.7950 0.609 0.601 0.617 0.601 0.617 295,759 0.6129 0.00%
2021-10-28 0 0.790 0.790 0.800 0.780 0.800 124,000 98,520 0.7945 0.609 0.609 0.617 0.601 0.617 160,851 0.6125 0.00%
2021-10-27 0 0.790 0.780 0.790 0.770 0.790 860,000 674,200 0.7840 0.609 0.601 0.609 0.594 0.609 1,115,581 0.6043 -1.25%
2021-10-26 0 0.800 0.780 0.800 0.790 0.820 772,000 620,500 0.8038 0.617 0.601 0.617 0.609 0.632 1,001,429 0.6196 -1.23%
2021-10-25 0 0.810 0.810 0.820 0.810 0.820 444,000 360,340 0.8116 0.624 0.624 0.632 0.624 0.632 575,951 0.6256 -1.22%
2021-10-22 0 0.820 0.820 0.830 0.800 0.850 1,396,250 1,163,192 0.8331 0.632 0.632 0.640 0.617 0.655 1,811,198 0.6422 1.23%
2021-10-21 0 0.810 0.810 0.820 0.800 0.820 613,000 498,140 0.8126 0.624 0.624 0.632 0.617 0.632 795,176 0.6265 -1.22%
2021-10-20 0 0.820 0.820 0.830 0.820 0.840 970,000 800,180 0.8249 0.632 0.632 0.640 0.632 0.648 1,258,272 0.6359 -1.20%
2021-10-19 0 0.830 0.820 0.830 0.820 0.860 1,954,000 1,647,160 0.8430 0.640 0.632 0.640 0.632 0.663 2,534,704 0.6498 1.22%
2021-10-18 0 0.820 0.810 0.820 0.810 0.840 320,000 262,280 0.8196 0.632 0.624 0.632 0.624 0.648 415,100 0.6318 0.00%
2021-10-15 0 0.820 0.820 0.830 0.820 0.850 946,000 788,300 0.8333 0.632 0.632 0.640 0.632 0.655 1,227,139 0.6424 0.00%
2021-10-12 0 0.820 0.820 0.830 0.810 0.830 758,000 617,580 0.8147 0.632 0.632 0.640 0.624 0.640 983,268 0.6281 -2.38%
2021-10-11 0 0.840 0.840 0.850 0.830 0.850 1,110,000 931,960 0.8396 0.648 0.648 0.655 0.640 0.655 1,439,878 0.6472 -1.18%
2021-10-08 0 0.850 0.830 0.850 0.830 0.870 2,388,000 2,022,140 0.8468 0.655 0.640 0.655 0.640 0.671 3,097,683 0.6528 -2.30%
2021-10-07 0 0.870 0.860 0.870 0.770 0.890 15,874,000 13,556,360 0.8540 0.671 0.663 0.671 0.594 0.686 20,591,551 0.6583 11.54%
2021-10-06 0 0.780 0.760 0.780 0.760 0.780 1,626,000 1,251,860 0.7699 0.601 0.586 0.601 0.586 0.601 2,109,227 0.5935 0.00%
2021-10-05 0 0.780 0.780 0.790 0.770 0.790 312,000 243,400 0.7801 0.601 0.601 0.609 0.594 0.609 404,722 0.6014 -1.27%
2021-10-04 0 0.790 0.770 0.790 0.770 0.790 572,000 446,080 0.7799 0.609 0.594 0.609 0.594 0.609 741,991 0.6012 0.00%
2021-09-30 0 0.790 0.770 0.790 0.770 0.800 2,704,000 2,135,520 0.7898 0.609 0.594 0.609 0.594 0.617 3,507,594 0.6088 1.28%
2021-09-29 0 0.780 0.770 0.780 0.770 0.800 168,000 130,000 0.7738 0.601 0.594 0.601 0.594 0.617 217,927 0.5965 0.00%
2021-09-28 0 0.780 0.770 0.790 0.770 0.790 2,134,000 1,647,080 0.7718 0.601 0.594 0.609 0.594 0.609 2,768,198 0.5950 1.30%
2021-09-27 0 0.770 0.770 0.780 0.770 0.790 2,928,000 2,278,000 0.7780 0.594 0.594 0.601 0.594 0.609 3,798,164 0.5998 -1.28%
2021-09-24 0 0.780 0.770 0.790 0.770 0.800 746,000 582,360 0.7806 0.601 0.594 0.609 0.594 0.617 967,702 0.6018 -2.50%
2021-09-23 0 0.800 0.790 0.800 0.790 0.810 3,422,500 2,750,735 0.8037 0.617 0.609 0.617 0.609 0.624 4,439,624 0.6196 1.27%
2021-09-21 0 0.790 0.770 0.790 0.740 0.790 3,928,000 2,979,640 0.7586 0.609 0.594 0.609 0.570 0.609 5,095,352 0.5848 1.28%
2021-09-20 0 0.780 0.770 0.780 0.770 0.810 2,330,000 1,817,920 0.7802 0.601 0.594 0.601 0.594 0.624 3,022,446 0.6015 -2.50%
2021-09-17 0 0.800 0.800 0.810 0.800 0.830 1,544,000 1,244,240 0.8059 0.617 0.617 0.624 0.617 0.640 2,002,857 0.6212 -2.44%
2021-09-16 0 0.820 0.810 0.820 0.810 0.840 1,014,000 834,860 0.8233 0.632 0.624 0.632 0.624 0.648 1,315,348 0.6347 -2.38%
2021-09-15 0 0.840 0.840 0.860 0.830 0.870 432,000 364,960 0.8448 0.648 0.648 0.663 0.640 0.671 560,385 0.6513 -1.18%
2021-09-14 0 0.850 0.840 0.870 0.850 0.920 2,658,000 2,357,420 0.8869 0.655 0.648 0.671 0.655 0.709 3,447,924 0.6837 -3.41%
2021-09-13 0 0.880 0.880 0.890 0.810 0.900 5,436,000 4,722,760 0.8688 0.678 0.678 0.686 0.624 0.694 7,051,510 0.6698 7.32%
2021-09-10 0 0.820 0.810 0.830 0.810 0.830 958,000 785,080 0.8195 0.632 0.624 0.640 0.624 0.640 1,242,705 0.6318 0.00%
2021-09-09 0 0.820 0.820 0.830 0.820 0.840 340,000 279,320 0.8215 0.632 0.632 0.640 0.632 0.648 441,044 0.6333 -2.38%
2021-09-08 0 0.840 0.830 0.840 0.830 0.860 968,000 817,980 0.8450 0.648 0.640 0.648 0.640 0.663 1,255,677 0.6514 1.20%
2021-09-07 0 0.830 0.830 0.850 0.830 0.860 514,000 438,280 0.8527 0.640 0.640 0.655 0.640 0.663 666,754 0.6573 -2.35%
2021-09-06 0 0.850 0.830 0.850 0.830 0.860 1,300,000 1,097,300 0.8441 0.655 0.640 0.655 0.640 0.663 1,686,343 0.6507 3.66%
2021-09-03 0 0.820 0.820 0.830 0.810 0.830 1,040,000 855,460 0.8226 0.632 0.632 0.640 0.624 0.640 1,349,075 0.6341 1.23%
2021-09-02 0 0.810 0.810 0.830 0.800 0.830 2,632,000 2,172,180 0.8253 0.624 0.624 0.640 0.617 0.640 3,414,197 0.6362 1.25%
2021-09-01 0 0.800 0.790 0.810 0.790 0.830 678,000 545,860 0.8051 0.617 0.609 0.624 0.609 0.640 879,493 0.6207 0.00%
2021-08-31 0 0.800 0.790 0.800 0.780 0.810 1,402,000 1,113,960 0.7946 0.617 0.609 0.617 0.601 0.624 1,818,657 0.6125 1.27%
2021-08-30 0 0.790 0.790 0.800 0.780 0.810 1,328,000 1,054,940 0.7944 0.609 0.609 0.617 0.601 0.624 1,722,665 0.6124 0.00%
2021-08-27 0 0.790 0.790 0.800 0.790 0.800 246,000 195,600 0.7951 0.609 0.609 0.617 0.609 0.617 319,108 0.6130 -1.25%
2021-08-26 0 0.800 0.800 0.810 0.790 0.810 544,000 435,580 0.8007 0.617 0.617 0.624 0.609 0.624 705,670 0.6173 1.27%
2021-08-25 0 0.790 0.790 0.810 0.780 0.800 1,498,000 1,184,760 0.7909 0.609 0.609 0.624 0.601 0.617 1,943,187 0.6097 -2.47%
2021-08-24 0 0.810 0.800 0.810 0.800 0.850 5,142,000 4,158,880 0.8088 0.624 0.617 0.624 0.617 0.655 6,670,137 0.6235 -4.71%
2021-08-23 0 0.850 0.830 0.850 0.810 0.870 1,890,000 1,599,240 0.8462 0.655 0.640 0.655 0.624 0.671 2,451,684 0.6523 7.59%
2021-08-20 0 0.790 0.790 0.800 0.790 0.820 1,480,000 1,194,240 0.8069 0.609 0.609 0.617 0.609 0.632 1,919,837 0.6221 -2.47%
2021-08-19 0 0.810 0.800 0.810 0.800 0.820 512,000 413,040 0.8067 0.624 0.617 0.624 0.617 0.632 664,160 0.6219 0.00%
2021-08-18 0 0.810 0.810 0.820 0.810 0.840 1,608,000 1,318,680 0.8201 0.624 0.624 0.632 0.624 0.648 2,085,877 0.6322 -2.41%
2021-08-17 0 0.830 0.820 0.830 0.820 0.850 744,500 617,845 0.8299 0.640 0.632 0.640 0.632 0.655 965,756 0.6398 -1.19%
2021-08-16 0 0.840 0.840 0.850 0.820 0.860 1,158,000 965,920 0.8341 0.648 0.648 0.655 0.632 0.663 1,502,143 0.6430 -1.18%
2021-08-13 0 0.850 0.840 0.860 0.830 0.850 780,000 655,440 0.8403 0.655 0.648 0.663 0.640 0.655 1,011,806 0.6478 2.41%
2021-08-12 0 0.830 0.830 0.840 0.830 0.880 3,022,000 2,545,140 0.8422 0.640 0.640 0.648 0.640 0.678 3,920,100 0.6493 -5.68%
2021-08-11 0 0.880 0.860 0.880 0.860 0.890 974,000 847,520 0.8701 0.678 0.663 0.678 0.663 0.686 1,263,460 0.6708 0.00%
2021-08-10 0 0.880 0.860 0.880 0.870 0.890 356,000 312,360 0.8774 0.678 0.663 0.678 0.671 0.686 461,799 0.6764 0.00%
2021-08-09 0 0.880 0.880 0.890 0.870 0.890 790,000 697,300 0.8827 0.678 0.678 0.686 0.671 0.686 1,024,778 0.6804 -3.30%
2021-08-06 0 0.910 0.890 0.910 0.880 0.910 1,254,000 1,130,900 0.9018 0.702 0.686 0.702 0.678 0.702 1,626,673 0.6952 3.41%
2021-08-05 0 0.880 0.880 0.890 0.880 0.910 942,000 836,960 0.8885 0.678 0.678 0.686 0.678 0.702 1,221,950 0.6849 -2.22%
2021-08-04 0 0.900 0.890 0.900 0.860 0.900 1,534,000 1,357,840 0.8852 0.694 0.686 0.694 0.663 0.694 1,989,885 0.6824 2.27%
2021-08-03 0 0.880 0.860 0.880 0.860 0.920 4,942,000 4,403,320 0.8910 0.678 0.663 0.678 0.663 0.709 6,410,700 0.6869 0.00%
2021-08-02 0 0.880 0.870 0.880 0.880 0.940 3,050,000 2,753,560 0.9028 0.678 0.671 0.678 0.678 0.725 3,956,421 0.6960 -2.22%
2021-07-30 0 0.900 0.900 0.910 0.850 0.910 2,464,000 2,203,040 0.8941 0.694 0.694 0.702 0.655 0.702 3,196,269 0.6893 2.27%
2021-07-29 0 0.880 0.870 0.880 0.840 0.880 2,662,000 2,296,200 0.8626 0.678 0.671 0.678 0.648 0.678 3,453,113 0.6650 7.32%
2021-07-28 0 0.820 0.820 0.840 0.800 0.850 2,978,250 2,461,795 0.8266 0.632 0.632 0.648 0.617 0.655 3,863,348 0.6372 -1.20%
2021-07-27 0 0.830 0.830 0.840 0.830 0.900 4,106,000 3,537,940 0.8617 0.640 0.640 0.648 0.640 0.694 5,326,251 0.6642 -4.60%
2021-07-26 0 0.870 0.870 0.880 0.840 0.890 2,216,000 1,911,480 0.8626 0.671 0.671 0.678 0.648 0.686 2,874,567 0.6650 -2.25%
2021-07-23 0 0.890 0.870 0.890 0.870 0.910 874,000 770,240 0.8813 0.686 0.671 0.686 0.671 0.702 1,133,742 0.6794 -1.11%
2021-07-22 0 0.900 0.890 0.900 0.890 0.940 2,168,000 1,988,980 0.9174 0.694 0.686 0.694 0.686 0.725 2,812,302 0.7072 0.00%
2021-07-21 0 0.900 0.890 0.900 0.860 0.910 2,652,000 2,341,260 0.8828 0.694 0.686 0.694 0.663 0.702 3,440,141 0.6806 4.65%
2021-07-20 0 0.860 0.860 0.870 0.860 0.880 1,339,500 1,158,845 0.8651 0.663 0.663 0.671 0.663 0.678 1,737,582 0.6669 -2.27%
2021-07-19 0 0.880 0.870 0.880 0.850 0.880 1,782,000 1,534,980 0.8614 0.678 0.671 0.678 0.655 0.678 2,311,588 0.6640 1.15%
2021-07-16 0 0.870 0.860 0.870 0.850 0.890 1,544,000 1,344,560 0.8708 0.671 0.663 0.671 0.655 0.686 2,002,857 0.6713 2.35%
2021-07-15 0 0.850 0.850 0.860 0.850 0.880 1,606,750 1,386,555 0.8630 0.655 0.655 0.663 0.655 0.678 2,084,256 0.6653 -2.30%
2021-07-14 0 0.870 0.860 0.870 0.820 0.900 3,508,000 3,081,980 0.8786 0.671 0.663 0.671 0.632 0.694 4,550,533 0.6773 -3.33%
2021-07-13 0 0.900 0.900 0.910 0.890 0.950 3,124,000 2,845,900 0.9110 0.694 0.694 0.702 0.686 0.732 4,052,413 0.7023 -3.23%
2021-07-12 0 0.930 0.930 0.940 0.880 0.930 2,276,000 2,069,980 0.9095 0.717 0.717 0.725 0.678 0.717 2,952,398 0.7011 4.49%
2021-07-09 0 0.890 0.890 0.910 0.870 0.920 1,826,000 1,636,040 0.8960 0.686 0.686 0.702 0.671 0.709 2,368,664 0.6907 -1.11%
2021-07-08 0 0.900 0.890 0.900 0.880 0.960 3,662,000 3,339,600 0.9120 0.694 0.686 0.694 0.678 0.740 4,750,300 0.7030 -5.26%
2021-07-07 0 0.950 0.950 0.960 0.930 0.970 2,704,000 2,564,320 0.9483 0.732 0.732 0.740 0.717 0.748 3,507,594 0.7311 -1.04%
2021-07-06 0 0.960 0.940 0.960 0.920 1.030 10,876,000 10,573,580 0.9722 0.740 0.725 0.740 0.709 0.794 14,108,209 0.7495 -2.04%
2021-07-05 0 0.980 0.980 0.990 0.900 1.000 11,586,000 11,272,580 0.9729 0.755 0.755 0.763 0.694 0.771 15,029,212 0.7500 6.52%
2021-07-02 0 0.920 0.910 0.920 0.910 0.970 6,700,000 6,288,940 0.9386 0.709 0.702 0.709 0.702 0.748 8,691,155 0.7236 -5.15%
2021-06-30 0 0.970 0.960 0.970 0.890 1.010 35,295,000 34,128,960 0.9670 0.748 0.740 0.748 0.686 0.779 45,784,226 0.7454 7.78%
2021-06-29 0 0.900 0.900 0.910 0.860 0.910 4,810,000 4,299,660 0.8939 0.694 0.694 0.702 0.663 0.702 6,239,471 0.6891 2.27%
2021-06-28 0 0.880 0.870 0.880 0.830 0.880 2,430,000 2,057,140 0.8466 0.678 0.671 0.678 0.640 0.678 3,152,165 0.6526 2.33%
2021-06-25 0 0.860 0.850 0.860 0.830 0.880 2,469,000 2,100,990 0.8509 0.663 0.655 0.663 0.640 0.678 3,202,755 0.6560 -2.27%
2021-06-24 0 0.880 0.860 0.880 0.860 0.930 6,026,000 5,371,280 0.8914 0.678 0.663 0.678 0.663 0.717 7,816,851 0.6871 -3.30%
2021-06-23 0 0.910 0.900 0.910 0.880 0.930 26,564,000 23,862,840 0.8983 0.702 0.694 0.702 0.678 0.717 34,458,483 0.6925 4.60%
2021-06-22 0 0.870 0.860 0.870 0.760 0.870 11,049,000 9,236,910 0.8360 0.671 0.663 0.671 0.586 0.671 14,332,622 0.6445 16.00%
2021-06-21 0 0.750 0.750 0.760 0.750 0.780 1,054,000 801,520 0.7605 0.578 0.578 0.586 0.578 0.601 1,367,235 0.5862 -3.85%
2021-06-18 0 0.780 0.770 0.780 0.770 0.790 432,000 338,520 0.7836 0.601 0.594 0.601 0.594 0.609 560,385 0.6041 1.30%
2021-06-17 0 0.770 0.770 0.780 0.740 0.770 962,000 731,800 0.7607 0.594 0.594 0.601 0.570 0.594 1,247,894 0.5864 4.05%
2021-06-16 0 0.740 0.740 0.750 0.720 0.800 3,248,000 2,441,180 0.7516 0.570 0.570 0.578 0.555 0.617 4,213,264 0.5794 -6.33%
2021-06-15 0 0.790 0.780 0.790 0.780 0.790 186,000 146,340 0.7868 0.609 0.601 0.609 0.601 0.609 241,277 0.6065 1.28%
2021-06-11 0 0.780 0.780 0.790 0.780 0.800 278,000 220,320 0.7925 0.601 0.601 0.609 0.601 0.617 360,618 0.6110 0.00%
2021-06-10 0 0.780 0.780 0.790 0.770 0.800 304,000 237,140 0.7801 0.601 0.601 0.609 0.594 0.617 394,345 0.6014 0.00%
2021-06-09 0 0.780 0.770 0.780 0.770 0.780 268,000 206,600 0.7709 0.601 0.594 0.601 0.594 0.601 347,646 0.5943 0.00%
2021-06-08 0 0.780 0.770 0.780 0.770 0.800 400,000 311,780 0.7795 0.601 0.594 0.601 0.594 0.617 518,875 0.6009 -2.50%
2021-06-07 0 0.800 0.790 0.800 0.770 0.800 188,000 147,580 0.7850 0.617 0.609 0.617 0.594 0.617 243,871 0.6052 1.27%
2021-06-04 0 0.790 0.780 0.790 0.760 0.800 338,000 263,040 0.7782 0.609 0.601 0.609 0.586 0.617 438,449 0.5999 1.28%
2021-06-03 0 0.780 0.770 0.790 0.780 0.810 1,006,000 793,300 0.7886 0.601 0.594 0.609 0.601 0.624 1,304,970 0.6079 -2.50%
2021-06-02 0 0.800 0.790 0.800 0.800 0.820 570,000 458,040 0.8036 0.617 0.609 0.617 0.617 0.632 739,397 0.6195 -1.23%
2021-06-01 0 0.810 0.810 0.820 0.800 0.830 872,000 711,320 0.8157 0.624 0.624 0.632 0.617 0.640 1,131,147 0.6288 -1.22%
2021-05-31 0 0.820 0.810 0.820 0.780 0.820 1,558,000 1,245,480 0.7994 0.632 0.624 0.632 0.601 0.632 2,021,018 0.6163 1.23%
2021-05-28 0 0.810 0.800 0.810 0.800 0.850 3,370,000 2,786,460 0.8268 0.624 0.617 0.624 0.617 0.655 4,371,521 0.6374 -2.41%
2021-05-27 0 0.830 0.820 0.830 0.780 0.870 9,784,000 8,075,460 0.8254 0.640 0.632 0.640 0.601 0.671 12,691,680 0.6363 6.41%
2021-05-26 0 0.780 0.760 0.780 0.760 0.780 216,000 165,560 0.7665 0.601 0.586 0.601 0.586 0.601 280,192 0.5909 1.30%
2021-05-25 0 0.770 0.750 0.770 0.730 0.770 824,000 612,040 0.7428 0.594 0.578 0.594 0.563 0.594 1,068,882 0.5726 4.05%
2021-05-24 0 0.740 0.740 0.750 0.720 0.780 1,736,000 1,281,460 0.7382 0.570 0.570 0.578 0.555 0.601 2,251,917 0.5691 -2.63%
2021-05-21 0 0.760 0.760 0.780 0.750 0.780 306,000 233,000 0.7614 0.586 0.586 0.601 0.578 0.601 396,939 0.5870 1.33%
2021-05-20 0 0.750 0.750 0.760 0.740 0.760 612,000 458,560 0.7493 0.578 0.578 0.586 0.570 0.586 793,879 0.5776 0.00%
2021-05-18 0 0.750 0.760 0.770 0.750 0.780 1,330,000 1,001,640 0.7531 0.578 0.586 0.594 0.578 0.601 1,725,259 0.5806 -1.32%
2021-05-17 0 0.760 0.750 0.760 0.750 0.800 1,228,000 938,100 0.7639 0.586 0.578 0.586 0.578 0.617 1,592,946 0.5889 -2.56%
2021-05-14 0 0.780 0.780 0.790 0.760 0.790 196,000 152,160 0.7763 0.601 0.601 0.609 0.586 0.609 254,249 0.5985 0.00%
2021-05-13 0 0.780 0.770 0.780 0.750 0.780 632,000 484,000 0.7658 0.601 0.594 0.601 0.578 0.601 819,822 0.5904 0.00%
2021-05-12 0 0.780 0.780 0.790 0.780 0.800 588,000 462,300 0.7862 0.601 0.601 0.609 0.601 0.617 762,746 0.6061 -1.27%
2021-05-11 0 0.790 0.790 0.800 0.770 0.840 3,604,000 2,877,040 0.7983 0.609 0.609 0.617 0.594 0.648 4,675,063 0.6154 -7.06%
2021-05-10 0 0.850 0.850 0.870 0.840 0.870 264,000 224,460 0.8502 0.655 0.655 0.671 0.648 0.671 342,457 0.6554 -2.30%
2021-05-07 0 0.870 0.840 0.870 0.840 0.880 1,112,000 953,200 0.8572 0.671 0.648 0.671 0.648 0.678 1,442,472 0.6608 -1.14%
2021-05-06 0 0.880 0.880 0.910 0.880 0.920 1,934,000 1,745,600 0.9026 0.678 0.678 0.702 0.678 0.709 2,508,760 0.6958 -5.38%
2021-05-05 0 0.930 0.910 0.930 0.900 0.930 2,158,000 1,978,880 0.9170 0.717 0.702 0.717 0.694 0.717 2,799,330 0.7069 0.00%
2021-05-04 0 0.930 0.930 0.940 0.860 0.940 8,096,000 7,400,720 0.9141 0.717 0.717 0.725 0.663 0.725 10,502,028 0.7047 6.90%
2021-05-03 0 0.870 0.850 0.880 0.850 0.900 1,898,000 1,659,020 0.8741 0.671 0.655 0.678 0.655 0.694 2,462,061 0.6738 2.35%
2021-04-30 0 0.850 0.840 0.850 0.820 0.850 514,000 428,840 0.8343 0.655 0.648 0.655 0.632 0.655 666,754 0.6432 1.19%
2021-04-29 0 0.840 0.840 0.850 0.820 0.860 1,099,500 919,640 0.8364 0.648 0.648 0.655 0.632 0.663 1,426,257 0.6448 -3.45%
2021-04-28 0 0.870 0.860 0.870 0.850 0.880 870,000 748,100 0.8599 0.671 0.663 0.671 0.655 0.678 1,128,553 0.6629 0.00%
2021-04-27 0 0.870 0.850 0.870 0.840 0.870 1,774,000 1,516,220 0.8547 0.671 0.655 0.671 0.648 0.671 2,301,210 0.6589 4.82%
2021-04-26 0 0.830 0.820 0.840 0.780 0.850 2,382,000 1,961,140 0.8233 0.640 0.632 0.648 0.601 0.655 3,089,900 0.6347 3.75%
2021-04-23 0 0.800 0.790 0.800 0.790 0.810 246,000 197,120 0.8013 0.617 0.609 0.617 0.609 0.624 319,108 0.6177 -1.23%
2021-04-22 0 0.810 0.800 0.810 0.770 0.830 2,774,000 2,235,400 0.8058 0.624 0.617 0.624 0.594 0.640 3,598,398 0.6212 5.19%
2021-04-21 0 0.770 0.770 0.780 0.760 0.780 386,000 297,700 0.7712 0.594 0.594 0.601 0.586 0.601 500,714 0.5946 -1.28%
2021-04-20 0 0.780 0.780 0.790 0.770 0.780 244,000 189,400 0.7762 0.601 0.601 0.609 0.594 0.601 316,514 0.5984 0.00%
2021-04-19 0 0.780 0.770 0.780 0.750 0.780 728,000 558,380 0.7670 0.601 0.594 0.601 0.578 0.601 944,352 0.5913 4.00%
2021-04-16 0 0.750 0.750 0.770 0.730 0.760 347,250 263,480 0.7588 0.578 0.578 0.594 0.563 0.586 450,448 0.5849 2.74%
2021-04-15 0 0.730 0.730 0.750 0.710 0.770 926,000 671,480 0.7251 0.563 0.563 0.578 0.547 0.594 1,201,195 0.5590 -1.35%
2021-04-14 0 0.740 0.740 0.770 0.710 0.750 2,596,000 1,883,420 0.7255 0.570 0.570 0.594 0.547 0.578 3,367,498 0.5593 1.37%
2021-04-13 0 0.730 0.730 0.750 0.730 0.750 1,426,000 1,047,560 0.7346 0.563 0.563 0.578 0.563 0.578 1,849,789 0.5663 0.00%
2021-04-12 0 0.730 0.730 0.740 0.730 0.750 1,734,000 1,281,720 0.7392 0.563 0.563 0.570 0.563 0.578 2,249,323 0.5698 -2.67%
2021-04-09 0 0.750 0.750 0.760 0.750 0.780 406,000 309,420 0.7621 0.578 0.578 0.586 0.578 0.601 526,658 0.5875 -2.60%
2021-04-08 0 0.770 0.770 0.790 0.770 0.790 986,000 765,860 0.7767 0.594 0.594 0.609 0.594 0.609 1,279,027 0.5988 -2.53%
2021-04-07 0 0.790 0.770 0.790 0.750 0.810 2,750,966 2,148,154 0.7809 0.609 0.594 0.609 0.578 0.624 3,568,518 0.6020 5.33%
2021-04-01 0 0.750 0.750 0.760 0.730 0.760 2,514,000 1,865,080 0.7419 0.578 0.578 0.586 0.563 0.586 3,261,129 0.5719 -1.32%
2021-03-31 0 0.760 0.750 0.760 0.740 0.820 7,360,000 5,635,700 0.7657 0.586 0.578 0.586 0.570 0.632 9,547,298 0.5903 -9.52%
2021-03-30 0 0.840 0.830 0.840 0.830 0.850 474,000 396,960 0.8375 0.648 0.640 0.648 0.640 0.655 614,867 0.6456 2.44%
2021-03-29 0 0.820 0.820 0.840 0.800 0.840 1,740,000 1,428,580 0.8210 0.632 0.632 0.648 0.617 0.648 2,257,106 0.6329 0.00%
2021-03-26 0 0.820 0.820 0.840 0.810 0.850 1,154,000 953,440 0.8262 0.632 0.632 0.648 0.624 0.655 1,496,954 0.6369 1.23%
2021-03-25 0 0.810 0.810 0.820 0.780 0.820 1,080,000 867,080 0.8029 0.624 0.624 0.632 0.601 0.632 1,400,962 0.6189 0.00%
2021-03-24 0 0.810 0.810 0.830 0.810 0.830 402,000 329,700 0.8201 0.624 0.624 0.640 0.624 0.640 521,469 0.6323 -2.41%
2021-03-23 0 0.830 0.820 0.830 0.820 0.850 642,000 532,400 0.8293 0.640 0.632 0.640 0.632 0.655 832,794 0.6393 -2.35%
2021-03-22 0 0.850 0.840 0.850 0.830 0.860 542,000 457,160 0.8435 0.655 0.648 0.655 0.640 0.663 703,076 0.6502 0.00%
2021-03-19 0 0.850 0.850 0.860 0.840 0.870 816,000 693,340 0.8497 0.655 0.655 0.663 0.648 0.671 1,058,505 0.6550 -2.30%
2021-03-18 0 0.870 0.870 0.880 0.860 0.880 989,250 863,837 0.8732 0.671 0.671 0.678 0.663 0.678 1,283,243 0.6732 3.57%
2021-03-17 0 0.840 0.840 0.850 0.840 0.860 736,000 620,860 0.8436 0.648 0.648 0.655 0.648 0.663 954,730 0.6503 0.00%
2021-03-16 0 0.840 0.830 0.840 0.820 0.840 426,000 354,080 0.8312 0.648 0.640 0.648 0.632 0.648 552,602 0.6408 1.20%
2021-03-15 0 0.830 0.820 0.840 0.820 0.840 796,000 663,280 0.8333 0.640 0.632 0.648 0.632 0.648 1,032,561 0.6424 1.22%
2021-03-12 0 0.820 0.820 0.830 0.820 0.850 1,169,000 972,820 0.8322 0.632 0.632 0.640 0.632 0.655 1,516,412 0.6415 -2.38%
2021-03-11 0 0.840 0.830 0.840 0.820 0.880 5,166,000 4,356,980 0.8434 0.648 0.640 0.648 0.632 0.678 6,701,270 0.6502 3.70%
2021-03-10 0 0.810 0.810 0.830 0.810 0.840 632,250 521,375 0.8246 0.624 0.624 0.640 0.624 0.648 820,147 0.6357 1.25%
2021-03-09 0 0.800 0.800 0.820 0.760 0.820 1,764,000 1,408,220 0.7983 0.617 0.617 0.632 0.586 0.632 2,288,238 0.6154 0.00%
2021-03-08 0 0.800 0.800 0.820 0.780 0.870 3,624,000 2,971,840 0.8200 0.617 0.617 0.632 0.601 0.671 4,701,007 0.6322 -6.98%
2021-03-05 0 0.860 0.860 0.870 0.850 0.880 2,910,000 2,497,820 0.8584 0.663 0.663 0.671 0.655 0.678 3,774,815 0.6617 -3.37%
2021-03-04 0 0.890 0.890 0.910 0.890 0.910 1,088,000 974,720 0.8959 0.686 0.686 0.702 0.686 0.702 1,411,340 0.6906 -1.11%
2021-03-03 0 0.900 0.900 0.910 0.890 0.930 2,304,000 2,096,100 0.9098 0.694 0.694 0.702 0.686 0.717 2,988,720 0.7013 1.12%
2021-03-02 0 0.890 0.890 0.900 0.890 0.940 4,274,000 3,914,960 0.9160 0.686 0.686 0.694 0.686 0.725 5,544,178 0.7061 0.00%
2021-03-01 0 0.890 0.890 0.910 0.870 0.910 3,510,000 3,112,120 0.8866 0.686 0.686 0.702 0.671 0.702 4,553,127 0.6835 2.30%
2021-02-26 0 0.870 0.870 0.880 0.850 0.880 2,200,000 1,907,560 0.8671 0.671 0.671 0.678 0.655 0.678 2,853,812 0.6684 -3.33%
2021-02-25 0 0.900 0.880 0.900 0.850 0.910 2,613,750 2,305,467 0.8821 0.694 0.678 0.694 0.655 0.702 3,390,523 0.6800 3.45%
2021-02-24 0 0.870 0.860 0.870 0.840 0.940 7,222,000 6,383,380 0.8839 0.671 0.663 0.671 0.648 0.725 9,368,287 0.6814 -7.45%
2021-02-23 0 0.940 0.930 0.940 0.930 0.970 2,788,000 2,648,260 0.9499 0.725 0.717 0.725 0.717 0.748 3,616,558 0.7323 -2.08%
2021-02-22 0 0.960 0.960 0.970 0.960 1.060 7,118,000 7,086,380 0.9956 0.740 0.740 0.748 0.740 0.817 9,233,379 0.7675 -8.57%
2021-02-19 0 1.050 1.050 1.080 1.050 1.110 7,398,000 7,959,780 1.0759 0.809 0.809 0.833 0.809 0.856 9,596,592 0.8294 -2.78%
2021-02-18 0 1.080 1.070 1.080 1.060 1.180 17,898,000 20,143,180 1.1254 0.833 0.825 0.833 0.817 0.910 23,217,058 0.8676 -2.70%
2021-02-17 0 1.110 1.100 1.110 0.960 1.130 17,572,000 18,705,900 1.0645 0.856 0.848 0.856 0.740 0.871 22,794,175 0.8206 8.82%
2021-02-16 0 1.020 1.010 1.020 0.900 1.020 8,082,000 7,846,380 0.9708 0.786 0.779 0.786 0.694 0.786 10,483,868 0.7484 10.87%
2021-02-11 0 0.920 0.910 0.920 0.850 0.920 1,800,000 1,579,880 0.8777 0.709 0.702 0.709 0.655 0.709 2,334,937 0.6766 0.00%
2021-02-10 0 0.920 0.920 0.930 0.910 0.930 1,150,000 1,056,960 0.9191 0.709 0.709 0.717 0.702 0.717 1,491,765 0.7085 -1.08%
2021-02-09 0 0.930 0.930 0.940 0.880 0.970 4,740,000 4,454,360 0.9397 0.717 0.717 0.725 0.678 0.748 6,148,668 0.7244 5.68%
2021-02-08 0 0.880 0.880 0.890 0.830 0.910 3,150,000 2,756,080 0.8749 0.678 0.678 0.686 0.640 0.702 4,086,140 0.6745 6.02%
2021-02-05 0 0.830 0.820 0.830 0.820 0.870 1,348,000 1,143,900 0.8486 0.640 0.632 0.640 0.632 0.671 1,748,608 0.6542 -2.35%
2021-02-04 0 0.850 0.840 0.850 0.840 0.870 766,000 651,720 0.8508 0.655 0.648 0.655 0.648 0.671 993,645 0.6559 -2.30%
2021-02-03 0 0.870 0.860 0.870 0.850 0.880 1,606,000 1,377,560 0.8578 0.671 0.663 0.671 0.655 0.678 2,083,283 0.6612 1.16%
2021-02-02 0 0.860 0.850 0.860 0.820 0.860 984,000 825,100 0.8385 0.663 0.655 0.663 0.632 0.663 1,276,432 0.6464 4.88%
2021-02-01 0 0.820 0.810 0.820 0.800 0.850 2,862,000 2,345,500 0.8195 0.632 0.624 0.632 0.617 0.655 3,712,550 0.6318 -2.38%
2021-01-29 0 0.840 0.840 0.860 0.830 0.880 1,312,000 1,116,400 0.8509 0.648 0.648 0.663 0.640 0.678 1,701,910 0.6560 -2.33%
2021-01-28 0 0.860 0.850 0.860 0.840 0.910 3,690,000 3,239,400 0.8779 0.663 0.655 0.663 0.648 0.702 4,786,621 0.6768 -5.49%
2021-01-27 0 0.910 0.900 0.910 0.880 0.950 3,554,000 3,237,120 0.9108 0.702 0.694 0.702 0.678 0.732 4,610,204 0.7022 -2.15%
2021-01-26 0 0.930 0.910 0.930 0.900 0.970 7,912,000 7,305,860 0.9234 0.717 0.702 0.717 0.694 0.748 10,263,346 0.7118 -1.06%
2021-01-25 0 0.940 0.940 0.950 0.900 0.970 5,540,000 5,198,720 0.9384 0.725 0.725 0.732 0.694 0.748 7,186,418 0.7234 5.62%
2021-01-22 0 0.890 0.890 0.900 0.880 0.930 5,932,000 5,413,200 0.9125 0.686 0.686 0.694 0.678 0.717 7,694,915 0.7035 0.00%
2021-01-21 0 0.890 0.880 0.890 0.860 0.920 11,662,000 10,327,040 0.8855 0.686 0.678 0.686 0.663 0.709 15,127,798 0.6827 4.71%
2021-01-20 0 0.850 0.850 0.860 0.830 0.880 4,468,250 3,797,800 0.8500 0.655 0.655 0.663 0.640 0.678 5,796,157 0.6552 1.19%
2021-01-19 0 0.840 0.820 0.840 0.830 0.870 3,374,000 2,877,400 0.8528 0.648 0.632 0.648 0.640 0.671 4,376,710 0.6574 1.20%
2021-01-18 0 0.830 0.830 0.840 0.800 0.830 1,568,000 1,278,800 0.8156 0.640 0.640 0.648 0.617 0.640 2,033,990 0.6287 2.47%
2021-01-15 0 0.810 0.800 0.810 0.800 0.850 2,120,000 1,720,040 0.8113 0.624 0.617 0.624 0.617 0.655 2,750,037 0.6255 -3.57%
2021-01-14 0 0.840 0.830 0.840 0.830 0.880 4,052,000 3,452,320 0.8520 0.648 0.640 0.648 0.640 0.678 5,256,203 0.6568 -1.18%
2021-01-13 0 0.850 0.850 0.860 0.820 0.860 3,006,000 2,504,060 0.8330 0.655 0.655 0.663 0.632 0.663 3,899,345 0.6422 1.19%
2021-01-12 0 0.840 0.840 0.850 0.820 0.870 6,330,000 5,412,260 0.8550 0.648 0.648 0.655 0.632 0.671 8,211,196 0.6591 1.20%
2021-01-11 0 0.830 0.830 0.840 0.760 0.860 6,034,000 4,996,760 0.8281 0.640 0.640 0.648 0.586 0.663 7,827,228 0.6384 6.41%
2021-01-08 0 0.780 0.760 0.780 0.710 0.800 3,018,000 2,270,960 0.7525 0.601 0.586 0.601 0.547 0.617 3,914,911 0.5801 5.41%
2021-01-07 0 0.740 0.720 0.740 0.710 0.740 1,046,000 757,420 0.7241 0.570 0.555 0.570 0.547 0.570 1,356,858 0.5582 2.78%
2021-01-06 0 0.720 0.710 0.720 0.700 0.730 1,180,000 847,700 0.7184 0.555 0.547 0.555 0.540 0.563 1,530,681 0.5538 0.00%
2021-01-05 0 0.720 0.710 0.720 0.690 0.730 2,606,000 1,845,340 0.7081 0.555 0.547 0.555 0.532 0.563 3,380,470 0.5459 -1.37%
2021-01-04 0 0.730 0.710 0.730 0.690 0.730 2,428,000 1,712,520 0.7053 0.563 0.547 0.563 0.532 0.563 3,149,571 0.5437 1.39%
2020-12-31 0 0.720 0.710 0.720 0.710 0.730 538,000 389,680 0.7243 0.555 0.547 0.555 0.547 0.563 697,887 0.5584 0.00%
2020-12-30 0 0.720 0.700 0.720 0.680 0.720 1,876,000 1,320,800 0.7041 0.555 0.540 0.555 0.524 0.555 2,433,523 0.5428 4.35%
2020-12-29 0 0.690 0.680 0.690 0.680 0.700 496,000 341,860 0.6892 0.532 0.524 0.532 0.524 0.540 643,405 0.5313 -1.43%
2020-12-28 0 0.700 0.690 0.700 0.680 0.700 1,284,000 882,220 0.6871 0.540 0.532 0.540 0.524 0.540 1,665,588 0.5297 2.94%
2020-12-24 0 0.680 0.680 0.690 0.680 0.690 732,000 498,520 0.6810 0.524 0.524 0.532 0.524 0.532 949,541 0.5250 0.00%
2020-12-23 0 0.680 0.670 0.680 0.660 0.690 710,000 477,680 0.6728 0.524 0.517 0.524 0.509 0.532 921,003 0.5187 1.49%
2020-12-22 0 0.670 0.660 0.670 0.660 0.680 1,432,000 965,960 0.6746 0.517 0.509 0.517 0.509 0.524 1,857,572 0.5200 -2.90%
2020-12-21 0 0.690 0.680 0.690 0.680 0.710 2,108,000 1,443,760 0.6849 0.532 0.524 0.532 0.524 0.547 2,734,471 0.5280 0.00%
2020-12-18 0 0.690 0.690 0.700 0.690 0.720 1,792,000 1,250,500 0.6978 0.532 0.532 0.540 0.532 0.555 2,324,560 0.5380 -4.17%
2020-12-17 0 0.720 0.710 0.720 0.690 0.720 1,040,000 730,500 0.7024 0.555 0.547 0.555 0.532 0.555 1,349,075 0.5415 4.35%
2020-12-16 0 0.690 0.690 0.700 0.690 0.700 976,000 679,660 0.6964 0.532 0.532 0.540 0.532 0.540 1,266,055 0.5368 -1.43%
2020-12-15 0 0.700 0.700 0.710 0.690 0.720 592,000 413,560 0.6986 0.540 0.540 0.547 0.532 0.555 767,935 0.5385 -4.11%
2020-12-14 0 0.730 0.720 0.740 0.700 0.740 3,162,000 2,263,300 0.7158 0.563 0.555 0.570 0.540 0.570 4,101,706 0.5518 5.80%
2020-12-11 0 0.690 0.690 0.700 0.670 0.690 568,000 388,720 0.6844 0.532 0.532 0.540 0.517 0.532 736,802 0.5276 1.47%
2020-12-10 0 0.680 0.680 0.690 0.680 0.710 522,000 357,720 0.6853 0.524 0.524 0.532 0.524 0.547 677,132 0.5283 -2.86%
2020-12-09 0 0.700 0.690 0.700 0.670 0.700 1,130,000 775,980 0.6867 0.540 0.532 0.540 0.517 0.540 1,465,822 0.5294 4.48%
2020-12-08 0 0.670 0.670 0.690 0.660 0.690 1,804,000 1,216,240 0.6742 0.517 0.517 0.532 0.509 0.532 2,340,126 0.5197 -2.90%
2020-12-07 0 0.690 0.690 0.700 0.690 0.700 440,000 304,940 0.6930 0.532 0.532 0.540 0.532 0.540 570,762 0.5343 -1.43%
2020-12-04 0 0.700 0.690 0.710 0.690 0.710 1,072,000 750,060 0.6997 0.540 0.532 0.547 0.532 0.547 1,390,585 0.5394 -1.41%
2020-12-03 0 0.710 0.700 0.710 0.700 0.720 1,896,000 1,345,940 0.7099 0.547 0.540 0.547 0.540 0.555 2,459,467 0.5472 0.00%
2020-12-02 0 0.710 0.710 0.730 0.710 0.730 1,212,000 871,320 0.7189 0.547 0.547 0.563 0.547 0.563 1,572,191 0.5542 -1.39%
2020-12-01 0 0.720 0.710 0.720 0.700 0.720 632,000 451,340 0.7141 0.555 0.547 0.555 0.540 0.555 819,822 0.5505 2.86%
2020-11-30 0 0.700 0.700 0.720 0.700 0.740 1,020,000 739,200 0.7247 0.540 0.540 0.555 0.540 0.570 1,323,131 0.5587 -4.11%
2020-11-27 0 0.730 0.730 0.740 0.710 0.750 1,192,000 872,720 0.7321 0.563 0.563 0.570 0.547 0.578 1,546,247 0.5644 0.00%
2020-11-26 0 0.730 0.720 0.730 0.710 0.730 516,000 372,820 0.7225 0.563 0.555 0.563 0.547 0.563 669,349 0.5570 2.82%
2020-11-25 0 0.710 0.710 0.730 0.710 0.730 1,406,000 1,013,440 0.7208 0.547 0.547 0.563 0.547 0.563 1,823,845 0.5557 1.43%
2020-11-24 0 0.700 0.700 0.720 0.690 0.720 1,508,000 1,050,740 0.6968 0.540 0.540 0.555 0.532 0.555 1,956,158 0.5371 0.00%
2020-11-23 0 0.700 0.700 0.710 0.680 0.710 994,000 683,840 0.6880 0.540 0.540 0.547 0.524 0.547 1,289,404 0.5304 1.45%
2020-11-20 0 0.690 0.680 0.690 0.680 0.700 504,750 345,427 0.6844 0.532 0.524 0.532 0.524 0.540 654,755 0.5276 -1.43%
2020-11-19 0 0.700 0.690 0.700 0.680 0.700 2,040,000 1,414,180 0.6932 0.540 0.532 0.540 0.524 0.540 2,646,262 0.5344 1.45%
2020-11-18 0 0.690 0.680 0.690 0.680 0.710 2,154,000 1,493,040 0.6931 0.532 0.524 0.532 0.524 0.547 2,794,141 0.5343 -1.43%
2020-11-17 0 0.700 0.690 0.700 0.690 0.720 2,434,000 1,711,220 0.7030 0.540 0.532 0.540 0.532 0.555 3,157,354 0.5420 -4.11%
2020-11-16 0 0.730 0.720 0.730 0.720 0.740 494,000 360,060 0.7289 0.563 0.555 0.563 0.555 0.570 640,811 0.5619 1.39%
2020-11-13 0 0.720 0.720 0.730 0.710 0.720 136,000 97,480 0.7168 0.555 0.555 0.563 0.547 0.555 176,417 0.5526 -1.37%
2020-11-12 0 0.730 0.720 0.730 0.720 0.750 1,344,000 985,900 0.7336 0.563 0.555 0.563 0.555 0.578 1,743,420 0.5655 -3.95%
2020-11-11 0 0.760 0.750 0.760 0.740 0.780 1,408,000 1,069,020 0.7592 0.586 0.578 0.586 0.570 0.601 1,826,440 0.5853 1.33%
2020-11-10 0 0.750 0.740 0.750 0.730 0.780 986,000 735,780 0.7462 0.578 0.570 0.578 0.563 0.601 1,279,027 0.5753 -2.60%
2020-11-09 0 0.770 0.760 0.770 0.710 0.770 3,808,000 2,819,080 0.7403 0.594 0.586 0.594 0.547 0.594 4,939,689 0.5707 8.45%
2020-11-06 0 0.710 0.700 0.710 0.690 0.720 954,000 675,800 0.7084 0.547 0.540 0.547 0.532 0.555 1,237,517 0.5461 0.00%
2020-11-05 0 0.710 0.700 0.710 0.680 0.720 1,168,000 820,420 0.7024 0.547 0.540 0.547 0.524 0.555 1,515,115 0.5415 5.97%
2020-11-04 0 0.670 0.670 0.680 0.670 0.690 476,000 322,260 0.6770 0.517 0.517 0.524 0.517 0.532 617,461 0.5219 -2.90%
2020-11-03 0 0.690 0.680 0.690 0.650 0.700 872,000 594,820 0.6821 0.532 0.524 0.532 0.501 0.540 1,131,147 0.5259 4.55%
2020-11-02 0 0.660 0.660 0.670 0.650 0.690 1,432,000 944,780 0.6598 0.509 0.509 0.517 0.501 0.532 1,857,572 0.5086 -4.35%
2020-10-30 0 0.690 0.680 0.690 0.660 0.710 1,860,000 1,293,100 0.6952 0.532 0.524 0.532 0.509 0.547 2,412,768 0.5359 0.00%
2020-10-29 0 0.690 0.680 0.690 0.690 0.720 568,000 398,160 0.7010 0.532 0.524 0.532 0.532 0.555 736,802 0.5404 -4.17%
2020-10-28 0 0.720 0.710 0.720 0.710 0.720 2,084,000 1,481,520 0.7109 0.555 0.547 0.555 0.547 0.555 2,703,338 0.5480 0.00%
2020-10-27 0 0.720 0.700 0.720 0.700 0.730 1,736,000 1,227,320 0.7070 0.555 0.540 0.555 0.540 0.563 2,251,917 0.5450 -2.70%
2020-10-23 0 0.740 0.730 0.740 0.730 0.760 2,180,000 1,601,900 0.7348 0.570 0.563 0.570 0.563 0.586 2,827,868 0.5665 -1.33%
2020-10-22 0 0.750 0.750 0.760 0.750 0.780 478,000 363,880 0.7613 0.578 0.578 0.586 0.578 0.601 620,056 0.5869 -3.85%
2020-10-21 0 0.780 0.760 0.780 0.760 0.780 634,000 485,500 0.7658 0.601 0.586 0.601 0.586 0.601 822,417 0.5903 2.63%
2020-10-20 0 0.760 0.760 0.770 0.760 0.790 1,952,000 1,508,940 0.7730 0.586 0.586 0.594 0.586 0.609 2,532,110 0.5959 -3.80%
2020-10-19 0 0.790 0.780 0.790 0.760 0.790 3,610,000 2,815,320 0.7799 0.609 0.601 0.609 0.586 0.609 4,682,846 0.6012 0.00%
2020-10-16 0 0.790 0.780 0.790 0.770 0.800 1,556,000 1,217,180 0.7822 0.609 0.601 0.609 0.594 0.617 2,018,423 0.6030 0.00%
2020-10-15 0 0.790 0.780 0.790 0.770 0.790 936,000 733,780 0.7840 0.609 0.601 0.609 0.594 0.609 1,214,167 0.6043 0.00%
2020-10-14 0 0.790 0.780 0.790 0.770 0.830 4,636,750 3,641,122 0.7853 0.609 0.601 0.609 0.594 0.640 6,014,733 0.6054 -4.82%
2020-10-12 0 0.830 0.820 0.830 0.790 0.830 1,812,034 1,469,956 0.8112 0.640 0.632 0.640 0.609 0.640 2,350,547 0.6254 3.75%
2020-10-09 0 0.800 0.790 0.800 0.760 0.800 554,000 432,780 0.7812 0.617 0.609 0.617 0.586 0.617 718,642 0.6022 0.00%
2020-10-08 0 0.800 0.790 0.800 0.780 0.800 1,260,000 989,280 0.7851 0.617 0.609 0.617 0.601 0.617 1,634,456 0.6053 0.00%
2020-10-07 0 0.800 0.790 0.800 0.790 0.820 982,000 787,280 0.8017 0.617 0.609 0.617 0.609 0.632 1,273,838 0.6180 -1.23%
2020-10-06 0 0.810 0.810 0.820 0.790 0.840 1,228,000 1,005,560 0.8189 0.624 0.624 0.632 0.609 0.648 1,592,946 0.6313 -1.22%
2020-10-05 0 0.820 0.810 0.820 0.800 0.820 1,038,000 843,420 0.8125 0.632 0.624 0.632 0.617 0.632 1,346,480 0.6264 2.50%
2020-09-30 0 0.800 0.790 0.800 0.790 0.830 1,044,000 843,180 0.8076 0.617 0.609 0.617 0.609 0.640 1,354,264 0.6226 0.00%
2020-09-29 0 0.800 0.800 0.810 0.790 0.800 594,000 474,280 0.7985 0.617 0.617 0.624 0.609 0.617 770,529 0.6155 1.27%
2020-09-28 0 0.790 0.790 0.800 0.780 0.810 460,500 365,165 0.7930 0.609 0.609 0.617 0.601 0.624 597,355 0.6113 -2.47%
2020-09-25 0 0.810 0.800 0.810 0.780 0.810 448,000 356,940 0.7967 0.624 0.617 0.624 0.601 0.624 581,140 0.6142 2.53%
2020-09-24 0 0.790 0.790 0.800 0.780 0.800 2,870,000 2,270,380 0.7911 0.609 0.609 0.617 0.601 0.617 3,722,928 0.6098 -4.82%
2020-09-23 0 0.830 0.820 0.830 0.810 0.850 308,000 253,020 0.8215 0.640 0.632 0.640 0.624 0.655 399,534 0.6333 0.00%
2020-09-22 0 0.830 0.820 0.830 0.780 0.850 1,266,000 1,059,020 0.8365 0.640 0.632 0.640 0.601 0.655 1,642,239 0.6449 2.47%
2020-09-21 0 0.810 0.800 0.810 0.790 0.830 718,000 580,120 0.8080 0.624 0.617 0.624 0.609 0.640 931,380 0.6229 -2.41%
2020-09-18 0 0.830 0.810 0.830 0.810 0.840 594,000 488,360 0.8222 0.640 0.624 0.640 0.624 0.648 770,529 0.6338 -1.19%
2020-09-17 0 0.840 0.840 0.850 0.840 0.890 1,958,000 1,664,140 0.8499 0.648 0.648 0.655 0.648 0.686 2,539,893 0.6552 0.00%
2020-09-16 0 0.840 0.830 0.840 0.830 0.870 1,072,000 910,120 0.8490 0.648 0.640 0.648 0.640 0.671 1,390,585 0.6545 0.00%
2020-09-15 0 0.840 0.840 0.850 0.810 0.860 828,000 686,920 0.8296 0.648 0.648 0.655 0.624 0.663 1,074,071 0.6395 2.44%
2020-09-14 0 0.820 0.820 0.840 0.760 0.840 1,336,000 1,076,640 0.8059 0.632 0.632 0.648 0.586 0.648 1,733,042 0.6212 5.13%
2020-09-11 0 0.780 0.780 0.790 0.770 0.790 1,124,000 878,240 0.7814 0.601 0.601 0.609 0.594 0.609 1,458,039 0.6023 -1.27%
2020-09-10 0 0.790 0.790 0.800 0.790 0.810 748,000 594,860 0.7953 0.609 0.609 0.617 0.609 0.624 970,296 0.6131 -1.25%
2020-09-09 0 0.800 0.790 0.800 0.780 0.800 1,540,000 1,222,160 0.7936 0.617 0.609 0.617 0.601 0.617 1,997,668 0.6118 -2.44%
2020-09-08 0 0.820 0.810 0.820 0.790 0.830 1,008,000 812,500 0.8061 0.632 0.624 0.632 0.609 0.640 1,307,565 0.6214 0.00%
2020-09-07 0 0.820 0.800 0.820 0.800 0.870 3,782,000 3,086,080 0.8160 0.632 0.617 0.632 0.617 0.671 4,905,962 0.6290 -5.75%
2020-09-04 0 0.870 0.860 0.870 0.850 0.900 3,708,000 3,255,460 0.8780 0.671 0.663 0.671 0.655 0.694 4,809,970 0.6768 -4.40%
2020-09-03 0 0.910 0.900 0.910 0.900 0.930 2,022,500 1,834,575 0.9071 0.702 0.694 0.702 0.694 0.717 2,623,561 0.6993 -1.09%
2020-09-02 0 0.920 0.900 0.920 0.900 0.930 2,354,000 2,151,280 0.9139 0.709 0.694 0.709 0.694 0.717 3,053,579 0.7045 1.10%
2020-09-01 0 0.910 0.910 0.920 0.910 0.940 2,518,000 2,323,060 0.9226 0.702 0.702 0.709 0.702 0.725 3,266,318 0.7112 -4.21%
2020-08-31 0 0.950 0.930 0.950 0.930 0.970 2,080,000 1,970,340 0.9473 0.732 0.717 0.732 0.717 0.748 2,698,150 0.7303 -2.06%
2020-08-28 0 0.970 0.960 0.970 0.950 0.980 1,546,000 1,498,660 0.9694 0.748 0.740 0.748 0.732 0.755 2,005,452 0.7473 0.00%
2020-08-27 0 0.970 0.970 0.980 0.920 0.980 2,671,000 2,537,250 0.9499 0.748 0.748 0.755 0.709 0.755 3,464,787 0.7323 -1.02%
2020-08-26 0 0.980 0.980 0.990 0.960 1.000 1,292,000 1,262,000 0.9768 0.755 0.755 0.763 0.740 0.771 1,675,966 0.7530 -1.01%
2020-08-25 0 0.990 0.980 0.990 0.990 1.010 1,266,000 1,260,800 0.9959 0.763 0.755 0.763 0.763 0.779 1,642,239 0.7677 -2.94%
2020-08-24 0 1.020 1.020 1.030 0.960 1.040 3,476,000 3,488,840 1.0037 0.786 0.786 0.794 0.740 0.802 4,509,023 0.7737 5.15%
2020-08-21 0 0.970 0.960 0.970 0.940 0.970 1,452,000 1,393,220 0.9595 0.748 0.740 0.748 0.725 0.748 1,883,516 0.7397 1.04%
2020-08-20 0 0.960 0.950 0.960 0.920 0.970 3,256,000 3,089,920 0.9490 0.740 0.732 0.740 0.709 0.748 4,223,642 0.7316 2.13%
2020-08-19 0 0.940 0.930 0.940 0.920 0.950 664,966 622,066 0.9355 0.725 0.717 0.725 0.709 0.732 862,585 0.7212 0.00%
2020-08-18 0 0.940 0.930 0.940 0.920 0.940 1,658,000 1,545,340 0.9321 0.725 0.717 0.725 0.709 0.725 2,150,737 0.7185 0.00%
2020-08-17 0 0.940 0.940 0.960 0.940 0.960 2,218,000 2,096,340 0.9451 0.725 0.725 0.740 0.725 0.740 2,877,161 0.7286 -2.08%
2020-08-14 0 0.960 0.960 0.970 0.950 0.980 1,236,000 1,190,940 0.9635 0.740 0.740 0.748 0.732 0.755 1,603,323 0.7428 -2.04%
2020-08-13 0 0.980 0.970 0.980 0.950 0.990 2,412,000 2,344,760 0.9721 0.755 0.748 0.755 0.732 0.763 3,128,816 0.7494 2.08%
2020-08-12 0 0.960 0.950 0.960 0.910 0.970 5,246,000 4,918,080 0.9375 0.740 0.732 0.740 0.702 0.748 6,805,045 0.7227 -2.04%
2020-08-11 0 0.980 0.970 0.980 0.960 1.030 6,252,000 6,147,160 0.9832 0.755 0.748 0.755 0.740 0.794 8,110,015 0.7580 -2.00%
2020-08-10 0 1.000 1.000 1.010 0.980 1.040 6,558,000 6,614,360 1.0086 0.771 0.771 0.779 0.755 0.802 8,506,954 0.7775 -3.85%
2020-08-07 0 1.040 1.040 1.050 1.010 1.140 14,362,000 15,245,540 1.0615 0.802 0.802 0.809 0.779 0.879 18,630,204 0.8183 -7.14%
2020-08-06 0 1.120 1.110 1.120 1.070 1.200 26,562,000 30,363,240 1.1431 0.863 0.856 0.863 0.825 0.925 34,455,889 0.8812 -2.61%
2020-08-05 0 1.150 1.140 1.150 0.980 1.180 55,038,600 60,374,060 1.0969 0.887 0.879 0.887 0.755 0.910 71,395,373 0.8456 19.79%
2020-08-04 0 0.960 0.940 0.960 0.930 0.980 4,440,000 4,254,440 0.9582 0.740 0.725 0.740 0.717 0.755 5,759,512 0.7387 1.05%
2020-08-03 0 0.950 0.920 0.950 0.880 0.960 2,705,700 2,521,215 0.9318 0.732 0.709 0.732 0.678 0.740 3,509,800 0.7183 4.40%
2020-07-31 0 0.910 0.900 0.910 0.900 0.980 7,790,750 7,345,722 0.9429 0.702 0.694 0.702 0.694 0.755 10,106,062 0.7269 2.25%
2020-07-30 0 0.890 0.880 0.890 0.880 0.940 1,904,000 1,724,200 0.9056 0.686 0.678 0.686 0.678 0.725 2,469,845 0.6981 -1.11%
2020-07-29 0 0.900 0.890 0.900 0.790 0.960 5,354,500 4,665,965 0.8714 0.694 0.686 0.694 0.609 0.740 6,945,789 0.6718 12.50%
2020-07-28 0 0.800 0.790 0.800 0.760 0.800 3,208,000 2,501,000 0.7796 0.617 0.609 0.617 0.586 0.617 4,161,377 0.6010 2.56%
2020-07-27 0 0.780 0.760 0.780 0.760 0.830 4,398,000 3,447,400 0.7839 0.601 0.586 0.601 0.586 0.640 5,705,030 0.6043 -4.88%
2020-07-24 0 0.820 0.810 0.820 0.800 0.860 2,298,000 1,888,200 0.8217 0.632 0.624 0.632 0.617 0.663 2,980,936 0.6334 -3.53%
2020-07-23 0 0.850 0.850 0.860 0.840 0.890 2,588,000 2,223,780 0.8593 0.655 0.655 0.663 0.648 0.686 3,357,121 0.6624 -4.49%
2020-07-22 0 0.890 0.870 0.890 0.870 0.930 3,610,000 3,219,000 0.8917 0.686 0.671 0.686 0.671 0.717 4,682,846 0.6874 -3.26%
2020-07-21 0 0.920 0.910 0.920 0.870 0.930 2,460,000 2,248,340 0.9140 0.709 0.702 0.709 0.671 0.717 3,191,081 0.7046 5.75%
2020-07-20 0 0.870 0.870 0.890 0.870 0.940 3,352,000 3,000,140 0.8950 0.671 0.671 0.686 0.671 0.725 4,348,172 0.6900 0.00%
2020-07-17 0 0.870 0.870 0.880 0.860 0.900 4,088,000 3,594,400 0.8793 0.671 0.671 0.678 0.663 0.694 5,302,902 0.6778 -1.14%
2020-07-16 0 0.880 0.870 0.880 0.870 0.930 7,382,000 6,600,740 0.8942 0.678 0.671 0.678 0.671 0.717 9,575,837 0.6893 -5.38%
2020-07-15 0 0.930 0.930 0.940 0.910 0.980 7,494,000 7,026,280 0.9376 0.717 0.717 0.725 0.702 0.755 9,721,122 0.7228 -3.12%
2020-07-14 0 0.960 0.960 0.970 0.940 1.020 8,986,000 8,730,120 0.9715 0.740 0.740 0.748 0.725 0.786 11,656,525 0.7489 -5.88%
2020-07-13 0 1.020 1.010 1.020 0.970 1.080 6,912,000 6,964,660 1.0076 0.786 0.779 0.786 0.748 0.833 8,966,159 0.7768 -0.68%
2020-07-10 0 1.050 1.040 1.050 1.010 1.130 12,610,750 13,443,400 1.0660 0.792 0.784 0.792 0.762 0.852 16,724,859 0.8038 -0.94%
2020-07-09 0 1.060 1.040 1.060 0.880 1.070 19,916,000 19,461,240 0.9772 0.799 0.784 0.799 0.664 0.807 26,413,361 0.7368 20.45%
2020-07-08 0 0.880 0.880 0.890 0.850 0.930 8,598,043 7,647,696 0.8895 0.664 0.664 0.671 0.641 0.701 11,403,053 0.6707 -3.30%
2020-07-07 0 0.910 0.910 0.920 0.910 0.970 4,430,000 4,140,180 0.9346 0.686 0.686 0.694 0.686 0.731 5,875,235 0.7047 -4.21%
2020-07-06 0 0.950 0.940 0.950 0.930 0.960 5,720,000 5,398,800 0.9438 0.716 0.709 0.716 0.701 0.724 7,586,083 0.7117 3.26%
2020-07-03 0 0.920 0.920 0.940 0.910 0.970 4,174,001 3,888,080 0.9315 0.694 0.694 0.709 0.686 0.731 5,535,720 0.7024 -3.16%
2020-07-02 0 0.950 0.940 0.950 0.890 0.950 3,370,000 3,120,540 0.9260 0.716 0.709 0.716 0.671 0.716 4,469,423 0.6982 6.74%
2020-06-30 0 0.890 0.880 0.890 0.880 0.970 3,962,000 3,588,560 0.9057 0.671 0.664 0.671 0.664 0.731 5,254,556 0.6829 -4.30%
2020-06-29 0 0.930 0.900 0.930 0.880 0.960 8,484,000 7,812,240 0.9208 0.701 0.679 0.701 0.664 0.724 11,251,805 0.6943 -3.12%
2020-06-26 0 0.960 0.950 0.960 0.940 1.020 12,266,750 11,945,165 0.9738 0.724 0.716 0.724 0.709 0.769 16,268,633 0.7342 -3.03%
2020-06-24 0 0.990 0.970 0.990 0.930 1.030 15,156,000 15,043,300 0.9926 0.746 0.731 0.746 0.701 0.777 20,100,467 0.7484 6.45%
2020-06-23 0 0.930 0.930 0.940 0.890 0.960 16,162,000 15,042,800 0.9308 0.701 0.701 0.709 0.671 0.724 21,434,662 0.7018 -1.06%
2020-06-22 0 0.940 0.940 0.950 0.830 0.950 27,378,000 24,758,440 0.9043 0.709 0.709 0.716 0.626 0.716 36,309,750 0.6819 13.25%
2020-06-19 0 0.830 0.820 0.830 0.790 0.870 7,830,000 6,583,560 0.8408 0.626 0.618 0.626 0.596 0.656 10,384,445 0.6340 -1.19%
2020-06-18 0 0.840 0.840 0.850 0.770 0.870 12,926,000 10,729,400 0.8301 0.633 0.633 0.641 0.581 0.656 17,142,955 0.6259 6.33%
2020-06-17 0 0.790 0.780 0.790 0.710 0.800 4,968,000 3,814,960 0.7679 0.596 0.588 0.596 0.535 0.603 6,588,752 0.5790 9.72%
2020-06-16 0 0.720 0.710 0.720 0.700 0.740 1,274,500 918,720 0.7208 0.543 0.535 0.543 0.528 0.558 1,690,291 0.5435 4.35%
2020-06-15 0 0.690 0.690 0.700 0.670 0.700 1,362,000 931,960 0.6843 0.520 0.520 0.528 0.505 0.528 1,806,336 0.5159 1.47%
2020-06-12 0 0.680 0.680 0.690 0.670 0.700 2,496,000 1,706,940 0.6839 0.513 0.513 0.520 0.505 0.528 3,310,291 0.5156 -2.86%
2020-06-11 0 0.700 0.680 0.700 0.680 0.710 408,000 283,640 0.6952 0.528 0.513 0.528 0.513 0.535 541,105 0.5242 -1.41%
2020-06-10 0 0.710 0.700 0.710 0.690 0.720 2,044,000 1,435,780 0.7024 0.535 0.528 0.535 0.520 0.543 2,710,831 0.5296 0.00%
2020-06-09 0 0.710 0.710 0.720 0.710 0.730 970,000 699,780 0.7214 0.535 0.535 0.543 0.535 0.550 1,286,451 0.5440 -2.74%
2020-06-08 0 0.730 0.720 0.730 0.710 0.740 1,556,050 1,138,517 0.7317 0.550 0.543 0.550 0.535 0.558 2,063,693 0.5517 2.82%
2020-06-05 0 0.710 0.700 0.710 0.680 0.710 1,440,750 1,010,182 0.7012 0.535 0.528 0.535 0.513 0.535 1,910,778 0.5287 2.90%
2020-06-04 0 0.690 0.670 0.690 0.670 0.700 516,000 352,740 0.6836 0.520 0.505 0.520 0.505 0.528 684,339 0.5154 1.47%
2020-06-03 0 0.680 0.680 0.690 0.650 0.690 1,334,250 897,412 0.6726 0.513 0.513 0.520 0.490 0.520 1,769,533 0.5071 4.62%
2020-06-02 0 0.650 0.650 0.660 0.640 0.660 172,000 112,380 0.6534 0.490 0.490 0.498 0.483 0.498 228,113 0.4927 0.00%
2020-06-01 0 0.650 0.650 0.660 0.650 0.700 1,204,000 797,780 0.6626 0.490 0.490 0.498 0.490 0.528 1,596,791 0.4996 1.56%
2020-05-29 0 0.640 0.640 0.650 0.640 0.670 416,000 271,260 0.6521 0.483 0.483 0.490 0.483 0.505 551,715 0.4917 -3.03%
2020-05-28 0 0.660 0.650 0.660 0.640 0.680 530,000 346,200 0.6532 0.498 0.490 0.498 0.483 0.513 702,906 0.4925 -2.94%
2020-05-27 0 0.680 0.660 0.680 0.650 0.690 365,250 241,835 0.6621 0.513 0.498 0.513 0.490 0.520 484,409 0.4992 -2.86%
2020-05-26 0 0.700 0.670 0.700 0.660 0.700 412,000 280,420 0.6806 0.528 0.505 0.528 0.498 0.528 546,410 0.5132 4.48%
2020-05-25 0 0.670 0.660 0.670 0.630 0.670 254,000 164,580 0.6480 0.505 0.498 0.505 0.475 0.505 336,865 0.4886 1.52%
2020-05-22 0 0.660 0.650 0.660 0.640 0.690 2,270,000 1,488,660 0.6558 0.498 0.490 0.498 0.483 0.520 3,010,561 0.4945 -5.71%
2020-05-21 0 0.700 0.690 0.700 0.680 0.770 3,332,000 2,368,400 0.7108 0.528 0.520 0.528 0.513 0.581 4,419,026 0.5360 -7.89%
2020-05-20 0 0.760 0.740 0.760 0.730 0.770 2,310,000 1,738,260 0.7525 0.573 0.558 0.573 0.550 0.581 3,063,610 0.5674 1.33%
2020-05-19 0 0.750 0.740 0.750 0.700 0.770 4,640,000 3,443,260 0.7421 0.566 0.558 0.566 0.528 0.581 6,153,745 0.5595 7.14%
2020-05-18 0 0.700 0.700 0.710 0.690 0.740 2,214,000 1,586,200 0.7164 0.528 0.528 0.535 0.520 0.558 2,936,291 0.5402 1.45%
2020-05-15 0 0.690 0.690 0.700 0.660 0.690 1,726,000 1,172,520 0.6793 0.520 0.520 0.528 0.498 0.520 2,289,087 0.5122 4.55%
2020-05-14 0 0.660 0.650 0.670 0.630 0.670 1,638,000 1,079,500 0.6590 0.498 0.490 0.505 0.475 0.505 2,172,378 0.4969 3.13%
2020-05-13 0 0.640 0.630 0.640 0.610 0.640 1,002,000 626,460 0.6252 0.483 0.475 0.483 0.460 0.483 1,328,891 0.4714 -1.54%
2020-05-12 0 0.650 0.650 0.660 0.640 0.650 582,000 376,620 0.6471 0.490 0.490 0.498 0.483 0.490 771,871 0.4879 -2.99%
2020-05-11 0 0.670 0.650 0.670 0.650 0.680 695,750 465,940 0.6697 0.505 0.490 0.505 0.490 0.513 922,730 0.5050 1.52%
2020-05-08 0 0.660 0.650 0.660 0.640 0.710 5,764,000 3,895,940 0.6759 0.498 0.490 0.498 0.483 0.535 7,644,437 0.5096 6.45%
2020-05-07 0 0.620 0.610 0.630 0.610 0.640 560,000 349,920 0.6249 0.467 0.460 0.475 0.460 0.483 742,693 0.4712 -3.12%
2020-05-06 0 0.640 0.620 0.640 0.600 0.640 1,669,625 1,038,598 0.6221 0.483 0.467 0.483 0.452 0.483 2,214,321 0.4690 6.67%
2020-05-05 0 0.600 0.590 0.600 0.570 0.600 562,000 330,900 0.5888 0.452 0.445 0.452 0.430 0.452 745,346 0.4440 5.26%
2020-05-04 0 0.570 0.570 0.580 0.570 0.590 1,370,000 790,120 0.5767 0.430 0.430 0.437 0.430 0.445 1,816,946 0.4349 -1.72%
2020-04-29 0 0.580 0.580 0.590 0.570 0.600 552,000 322,840 0.5849 0.437 0.437 0.445 0.430 0.452 732,084 0.4410 -1.69%
2020-04-28 0 0.590 0.580 0.590 0.550 0.600 1,084,000 625,800 0.5773 0.445 0.437 0.445 0.415 0.452 1,437,642 0.4353 5.36%
2020-04-27 0 0.560 0.550 0.560 0.540 0.560 116,000 63,300 0.5457 0.422 0.415 0.422 0.407 0.422 153,844 0.4115 3.70%
2020-04-24 0 0.540 0.550 0.570 0.530 0.570 604,000 330,040 0.5464 0.407 0.415 0.430 0.400 0.430 801,048 0.4120 0.00%
2020-04-23 0 0.540 0.540 0.570 0.540 0.570 730,000 396,620 0.5433 0.407 0.407 0.430 0.407 0.430 968,154 0.4097 -1.82%
2020-04-22 0 0.550 0.550 0.570 0.540 0.560 510,000 281,480 0.5519 0.415 0.415 0.430 0.407 0.422 676,381 0.4162 1.85%
2020-04-21 0 0.540 0.540 0.560 0.540 0.570 654,000 363,840 0.5563 0.407 0.407 0.422 0.407 0.430 867,360 0.4195 -3.57%
2020-04-20 0 0.560 0.550 0.560 0.550 0.570 244,000 136,300 0.5586 0.422 0.415 0.422 0.415 0.430 323,602 0.4212 1.82%
2020-04-17 0 0.550 0.560 0.570 0.540 0.580 1,262,000 700,800 0.5553 0.415 0.422 0.430 0.407 0.437 1,673,713 0.4187 1.85%
2020-04-16 0 0.540 0.540 0.550 0.540 0.570 760,000 416,840 0.5485 0.407 0.407 0.415 0.407 0.430 1,007,941 0.4136 -3.57%
2020-04-15 0 0.560 0.550 0.570 0.550 0.580 878,000 497,000 0.5661 0.422 0.415 0.430 0.415 0.437 1,164,437 0.4268 -1.75%
2020-04-14 0 0.570 0.570 0.580 0.570 0.600 756,000 435,980 0.5767 0.430 0.430 0.437 0.430 0.452 1,002,636 0.4348 -1.72%
2020-04-09 0 0.580 0.570 0.580 0.570 0.580 898,000 518,520 0.5774 0.437 0.430 0.437 0.430 0.437 1,190,962 0.4354 3.57%
2020-04-08 0 0.560 0.560 0.580 0.540 0.610 5,910,000 3,472,180 0.5875 0.422 0.422 0.437 0.407 0.460 7,838,068 0.4430 1.82%
2020-04-07 0 0.550 0.530 0.550 0.500 0.550 1,402,000 739,600 0.5275 0.415 0.400 0.415 0.377 0.415 1,859,386 0.3978 7.84%
2020-04-06 0 0.510 0.510 0.520 0.485 0.510 1,692,000 844,810 0.4993 0.385 0.385 0.392 0.366 0.385 2,243,995 0.3765 5.15%
2020-04-03 0 0.485 0.485 0.495 0.470 0.490 974,000 471,630 0.4842 0.366 0.366 0.373 0.354 0.369 1,291,756 0.3651 -1.02%
2020-04-02 0 0.490 0.490 0.495 0.470 0.520 710,000 349,250 0.4919 0.369 0.369 0.373 0.354 0.392 941,629 0.3709 4.26%
2020-04-01 0 0.470 0.470 0.480 0.465 0.485 484,000 230,220 0.4757 0.354 0.354 0.362 0.351 0.366 641,899 0.3587 -3.09%
2020-03-31 0 0.485 0.475 0.490 0.465 0.495 1,582,000 769,070 0.4861 0.366 0.358 0.369 0.351 0.373 2,098,109 0.3666 5.43%
2020-03-30 0 0.460 0.460 0.475 0.450 0.475 634,000 290,650 0.4584 0.347 0.347 0.358 0.339 0.358 840,835 0.3457 -1.08%
2020-03-27 0 0.465 0.465 0.480 0.450 0.490 1,774,000 832,190 0.4691 0.351 0.351 0.362 0.339 0.369 2,352,747 0.3537 0.00%
2020-03-26 0 0.465 0.465 0.470 0.435 0.475 1,290,000 584,580 0.4532 0.351 0.351 0.354 0.328 0.358 1,710,847 0.3417 -2.11%
2020-03-25 0 0.475 0.470 0.475 0.460 0.490 2,110,000 1,013,280 0.4802 0.358 0.354 0.358 0.347 0.369 2,798,363 0.3621 5.56%
2020-03-24 0 0.450 0.450 0.460 0.445 0.460 572,500 257,610 0.4500 0.339 0.339 0.347 0.336 0.347 759,271 0.3393 2.27%
2020-03-23 0 0.440 0.440 0.460 0.440 0.465 1,270,000 570,290 0.4490 0.332 0.332 0.347 0.332 0.351 1,684,323 0.3386 -5.38%
2020-03-20 0 0.465 0.450 0.475 0.450 0.495 1,752,000 821,460 0.4689 0.351 0.339 0.358 0.339 0.373 2,323,569 0.3535 3.33%
2020-03-19 0 0.450 0.450 0.480 0.420 0.470 2,690,000 1,169,580 0.4348 0.339 0.339 0.362 0.317 0.354 3,567,581 0.3278 -1.10%
2020-03-18 0 0.455 0.450 0.455 0.450 0.560 6,854,000 3,390,840 0.4947 0.343 0.339 0.343 0.339 0.422 9,090,037 0.3730 -14.15%
2020-03-17 0 0.530 0.530 0.550 0.520 0.560 796,000 429,620 0.5397 0.400 0.400 0.415 0.392 0.422 1,055,686 0.4070 -1.85%
2020-03-16 0 0.540 0.540 0.560 0.530 0.590 2,806,000 1,561,780 0.5566 0.407 0.407 0.422 0.400 0.445 3,721,424 0.4197 -8.47%
2020-03-13 0 0.590 0.580 0.600 0.570 0.610 2,246,000 1,325,000 0.5899 0.445 0.437 0.452 0.430 0.460 2,978,731 0.4448 -4.84%
2020-03-12 0 0.620 0.610 0.620 0.590 0.620 1,624,000 984,760 0.6064 0.467 0.460 0.467 0.445 0.467 2,153,811 0.4572 1.64%
2020-03-11 0 0.610 0.610 0.630 0.610 0.650 620,000 385,200 0.6213 0.460 0.460 0.475 0.460 0.490 822,268 0.4685 -3.17%
2020-03-10 0 0.630 0.630 0.640 0.610 0.650 1,034,000 657,980 0.6363 0.475 0.475 0.483 0.460 0.490 1,371,330 0.4798 0.00%
2020-03-09 0 0.630 0.610 0.630 0.600 0.650 3,806,000 2,387,660 0.6273 0.475 0.460 0.475 0.452 0.490 5,047,663 0.4730 -4.55%
2020-03-06 0 0.660 0.660 0.680 0.640 0.690 840,000 552,320 0.6575 0.498 0.498 0.513 0.483 0.520 1,114,040 0.4958 1.54%
2020-03-05 0 0.650 0.640 0.680 0.630 0.690 4,826,000 3,208,940 0.6649 0.490 0.483 0.513 0.475 0.520 6,400,426 0.5014 1.56%
2020-03-04 0 0.640 0.640 0.660 0.620 0.680 1,858,000 1,209,560 0.6510 0.483 0.483 0.498 0.467 0.513 2,464,151 0.4909 -5.88%
2020-03-03 0 0.680 0.660 0.680 0.660 0.720 2,138,500 1,473,875 0.6892 0.513 0.498 0.513 0.498 0.543 2,836,160 0.5197 -1.45%
2020-03-02 0 0.690 0.680 0.690 0.680 0.730 2,406,000 1,673,680 0.6956 0.520 0.513 0.520 0.513 0.550 3,190,929 0.5245 -2.82%
2020-02-28 0 0.710 0.710 0.720 0.700 0.730 1,500,000 1,068,500 0.7123 0.535 0.535 0.543 0.528 0.550 1,989,357 0.5371 -4.05%
2020-02-27 0 0.740 0.730 0.740 0.720 0.750 890,000 655,180 0.7362 0.558 0.550 0.558 0.543 0.566 1,180,352 0.5551 1.37%
2020-02-26 0 0.730 0.730 0.740 0.730 0.760 846,000 621,800 0.7350 0.550 0.550 0.558 0.550 0.573 1,121,998 0.5542 -2.67%
2020-02-25 0 0.750 0.750 0.760 0.730 0.770 1,342,000 1,008,740 0.7517 0.566 0.566 0.573 0.550 0.581 1,779,812 0.5668 1.35%
2020-02-24 0 0.740 0.730 0.740 0.730 0.750 1,088,000 801,020 0.7362 0.558 0.550 0.558 0.550 0.566 1,442,947 0.5551 -1.33%
2020-02-21 0 0.750 0.740 0.750 0.730 0.760 476,000 353,840 0.7434 0.566 0.558 0.566 0.550 0.573 631,289 0.5605 0.00%
2020-02-20 0 0.750 0.750 0.760 0.730 0.760 784,000 583,200 0.7439 0.566 0.566 0.573 0.550 0.573 1,039,771 0.5609 -1.32%
2020-02-19 0 0.760 0.750 0.760 0.740 0.760 1,022,000 767,020 0.7505 0.573 0.566 0.573 0.558 0.573 1,355,415 0.5659 2.70%
2020-02-18 0 0.740 0.740 0.750 0.730 0.790 2,244,000 1,677,140 0.7474 0.558 0.558 0.566 0.550 0.596 2,976,079 0.5635 -3.90%
2020-02-17 0 0.770 0.770 0.780 0.750 0.780 965,000 738,720 0.7655 0.581 0.581 0.588 0.566 0.588 1,279,820 0.5772 1.32%
2020-02-14 0 0.760 0.740 0.760 0.740 0.790 1,894,000 1,440,260 0.7604 0.573 0.558 0.573 0.558 0.596 2,511,895 0.5734 -5.00%
2020-02-13 0 0.800 0.780 0.800 0.740 0.800 2,892,000 2,271,620 0.7855 0.603 0.588 0.603 0.558 0.603 3,835,481 0.5923 8.11%
2020-02-12 0 0.740 0.730 0.750 0.730 0.760 704,000 523,340 0.7434 0.558 0.550 0.566 0.550 0.573 933,672 0.5605 1.37%
2020-02-11 0 0.730 0.730 0.750 0.730 0.800 2,924,000 2,175,880 0.7441 0.550 0.550 0.566 0.550 0.603 3,877,921 0.5611 -6.41%
2020-02-10 0 0.780 0.780 0.800 0.760 0.790 854,000 660,580 0.7735 0.588 0.588 0.603 0.573 0.596 1,132,607 0.5832 -1.27%
2020-02-07 0 0.790 0.780 0.790 0.770 0.810 980,000 761,300 0.7768 0.596 0.588 0.596 0.581 0.611 1,299,713 0.5857 -1.25%
2020-02-06 0 0.800 0.780 0.800 0.750 0.810 2,026,000 1,585,060 0.7824 0.603 0.588 0.603 0.566 0.611 2,686,959 0.5899 0.00%
2020-02-05 0 0.800 0.790 0.800 0.770 0.830 2,590,000 2,091,537 0.8075 0.603 0.596 0.603 0.581 0.626 3,434,957 0.6089 1.27%
2020-02-04 0 0.790 0.780 0.790 0.760 0.800 588,000 458,660 0.7800 0.596 0.588 0.596 0.573 0.603 779,828 0.5882 2.60%
2020-02-03 0 0.770 0.760 0.770 0.710 0.770 1,470,000 1,098,060 0.7470 0.581 0.573 0.581 0.535 0.581 1,949,570 0.5632 2.67%
2020-01-31 0 0.750 0.740 0.750 0.720 0.780 2,296,000 1,711,480 0.7454 0.566 0.558 0.566 0.543 0.588 3,045,043 0.5621 2.74%
2020-01-30 0 0.730 0.730 0.740 0.710 0.750 2,032,000 1,485,740 0.7312 0.550 0.550 0.558 0.535 0.566 2,694,916 0.5513 -2.67%
2020-01-29 0 0.750 0.730 0.750 0.750 0.810 3,674,000 2,859,860 0.7784 0.566 0.550 0.566 0.566 0.611 4,872,599 0.5869 -11.76%
2020-01-24 0 0.850 0.830 0.850 0.780 0.850 678,000 552,320 0.8146 0.641 0.626 0.641 0.588 0.641 899,190 0.6142 2.41%
2020-01-23 0 0.830 0.810 0.830 0.810 0.900 6,122,000 5,218,980 0.8525 0.626 0.611 0.626 0.611 0.679 8,119,230 0.6428 0.00%
2020-01-22 0 0.830 0.830 0.840 0.770 0.850 2,482,000 2,031,420 0.8185 0.626 0.626 0.633 0.581 0.641 3,291,723 0.6171 9.21%
2020-01-21 0 0.760 0.760 0.770 0.750 0.820 2,500,000 1,962,140 0.7849 0.573 0.573 0.581 0.566 0.618 3,315,596 0.5918 -5.00%
2020-01-20 0 0.800 0.800 0.810 0.740 0.870 6,850,000 5,649,480 0.8247 0.603 0.603 0.611 0.558 0.656 9,084,732 0.6219 6.67%
2020-01-17 0 0.750 0.750 0.770 0.630 0.770 9,604,000 6,915,620 0.7201 0.566 0.566 0.581 0.475 0.581 12,737,192 0.5429 15.38%
2020-01-16 0 0.650 0.630 0.650 0.630 0.650 280,000 179,900 0.6425 0.490 0.475 0.490 0.475 0.490 371,347 0.4845 1.56%
2020-01-15 0 0.640 0.640 0.650 0.610 0.640 1,858,000 1,173,760 0.6317 0.483 0.483 0.490 0.460 0.483 2,464,151 0.4763 3.23%
2020-01-14 0 0.620 0.610 0.630 0.610 0.650 1,276,000 807,700 0.6330 0.467 0.460 0.475 0.460 0.490 1,692,280 0.4773 0.00%
2020-01-13 0 0.620 0.610 0.620 0.610 0.620 522,000 321,620 0.6161 0.467 0.460 0.467 0.460 0.467 692,296 0.4646 0.00%
2020-01-10 0 0.620 0.610 0.620 0.600 0.620 474,000 288,900 0.6095 0.467 0.460 0.467 0.452 0.467 628,637 0.4596 0.00%
2020-01-09 0 0.620 0.610 0.620 0.610 0.620 156,000 96,100 0.6160 0.467 0.460 0.467 0.460 0.467 206,893 0.4645 0.00%
2020-01-08 0 0.620 0.610 0.620 0.600 0.620 710,000 430,980 0.6070 0.467 0.460 0.467 0.452 0.467 941,629 0.4577 -1.59%
2020-01-07 0 0.630 0.620 0.630 0.600 0.630 1,094,000 677,220 0.6190 0.475 0.467 0.475 0.452 0.475 1,450,905 0.4668 3.28%
2020-01-06 0 0.610 0.600 0.610 0.590 0.610 1,958,000 1,180,260 0.6028 0.460 0.452 0.460 0.445 0.460 2,596,774 0.4545 0.00%
2020-01-03 0 0.610 0.600 0.610 0.590 0.620 802,000 483,440 0.6028 0.460 0.452 0.460 0.445 0.467 1,063,643 0.4545 0.00%
2020-01-02 0 0.610 0.600 0.610 0.580 0.610 1,154,000 695,440 0.6026 0.460 0.452 0.460 0.437 0.460 1,530,479 0.4544 3.39%
2019-12-31 0 0.590 0.590 0.600 0.590 0.600 288,000 171,200 0.5944 0.445 0.445 0.452 0.445 0.452 381,957 0.4482 -1.67%
2019-12-30 0 0.600 0.600 0.610 0.580 0.620 3,090,000 1,852,280 0.5994 0.452 0.452 0.460 0.437 0.467 4,098,076 0.4520 0.00%
2019-12-27 0 0.600 0.600 0.610 0.600 0.620 2,058,000 1,259,360 0.6119 0.452 0.452 0.460 0.452 0.467 2,729,398 0.4614 -3.23%
2019-12-24 0 0.620 0.620 0.630 0.590 0.610 130,000 78,060 0.6005 0.467 0.467 0.475 0.445 0.460 172,411 0.4528 1.64%
2019-12-23 0 0.610 0.610 0.620 0.610 0.630 211,750 130,135 0.6146 0.460 0.460 0.467 0.460 0.475 280,831 0.4634 -1.61%
2019-12-20 0 0.620 0.620 0.630 0.620 0.640 296,000 187,880 0.6347 0.467 0.467 0.475 0.467 0.483 392,567 0.4786 0.00%
2019-12-19 0 0.620 0.620 0.640 0.620 0.650 328,000 207,260 0.6319 0.467 0.467 0.483 0.467 0.490 435,006 0.4765 -3.12%
2019-12-18 0 0.640 0.640 0.650 0.630 0.650 18,000 11,620 0.6456 0.483 0.483 0.490 0.475 0.490 23,872 0.4868 0.00%
2019-12-17 0 0.640 0.630 0.650 0.640 0.650 322,000 206,980 0.6428 0.483 0.475 0.490 0.483 0.490 427,049 0.4847 -1.54%
2019-12-16 0 0.650 0.640 0.650 0.620 0.650 124,000 78,600 0.6339 0.490 0.483 0.490 0.467 0.490 164,454 0.4779 -1.52%
2019-12-13 0 0.660 0.650 0.660 0.640 0.660 1,182,000 773,980 0.6548 0.498 0.490 0.498 0.483 0.498 1,567,614 0.4937 3.13%
2019-12-12 0 0.640 0.630 0.640 0.630 0.640 562,000 359,240 0.6392 0.483 0.475 0.483 0.475 0.483 745,346 0.4820 0.00%
2019-12-11 0 0.640 0.630 0.640 0.620 0.640 192,000 121,360 0.6321 0.483 0.475 0.483 0.467 0.483 254,638 0.4766 0.00%
2019-12-10 0 0.640 0.630 0.640 0.610 0.640 346,000 219,520 0.6345 0.483 0.475 0.483 0.460 0.483 458,878 0.4784 1.59%
2019-12-09 0 0.630 0.610 0.620 0.610 0.630 86,000 53,280 0.6195 0.475 0.460 0.467 0.460 0.475 114,056 0.4671 1.61%
2019-12-06 0 0.620 0.610 0.620 0.590 0.630 340,000 205,940 0.6057 0.467 0.460 0.467 0.445 0.475 450,921 0.4567 -3.12%
2019-12-05 0 0.640 0.620 0.650 0.610 0.640 754,000 478,280 0.6343 0.483 0.467 0.490 0.460 0.483 999,984 0.4783 4.92%
2019-12-04 0 0.610 0.600 0.610 0.590 0.620 268,000 160,060 0.5972 0.460 0.452 0.460 0.445 0.467 355,432 0.4503 -1.61%
2019-12-03 0 0.620 0.610 0.620 0.600 0.630 1,662,000 1,014,600 0.6105 0.467 0.460 0.467 0.452 0.475 2,204,208 0.4603 -1.59%
2019-12-02 0 0.630 0.620 0.640 0.590 0.640 690,000 429,740 0.6228 0.475 0.467 0.483 0.445 0.483 915,104 0.4696 5.00%
2019-11-29 0 0.600 0.600 0.620 0.580 0.630 2,086,000 1,242,000 0.5954 0.452 0.452 0.467 0.437 0.475 2,766,533 0.4489 1.69%
2019-11-28 0 0.590 0.590 0.610 0.570 0.610 208,000 124,080 0.5965 0.445 0.445 0.460 0.430 0.460 275,858 0.4498 0.00%
2019-11-27 0 0.590 0.570 0.600 0.560 0.590 160,000 91,300 0.5706 0.445 0.430 0.452 0.422 0.445 212,198 0.4303 3.51%
2019-11-26 0 0.570 0.570 0.580 0.560 0.570 242,000 136,100 0.5624 0.430 0.430 0.437 0.422 0.430 320,950 0.4241 -1.72%
2019-11-25 0 0.580 0.570 0.590 0.560 0.590 40,000 23,100 0.5775 0.437 0.430 0.445 0.422 0.445 53,050 0.4354 3.57%
2019-11-22 0 0.560 0.560 0.590 0.550 0.580 378,000 212,840 0.5631 0.422 0.422 0.445 0.415 0.437 501,318 0.4246 1.82%
2019-11-21 0 0.550 0.550 0.570 0.550 0.570 1,308,000 730,520 0.5585 0.415 0.415 0.430 0.415 0.430 1,734,720 0.4211 -1.79%
2019-11-20 0 0.560 0.560 0.590 0.560 0.610 664,000 386,160 0.5816 0.422 0.422 0.445 0.422 0.460 880,622 0.4385 -5.08%
2019-11-19 0 0.590 0.600 0.620 0.590 0.620 264,000 159,240 0.6032 0.445 0.452 0.467 0.445 0.467 350,127 0.4548 0.00%
2019-11-18 0 0.590 0.590 0.600 0.560 0.630 2,530,000 1,534,920 0.6067 0.445 0.445 0.452 0.422 0.475 3,355,383 0.4575 7.27%
2019-11-15 0 0.550 0.550 0.560 0.550 0.580 706,000 400,480 0.5673 0.415 0.415 0.422 0.415 0.437 936,324 0.4277 -5.17%
2019-11-14 0 0.580 0.570 0.580 0.580 0.600 774,000 452,340 0.5844 0.437 0.430 0.437 0.437 0.452 1,026,508 0.4407 -1.69%
2019-11-13 0 0.590 0.590 0.600 0.580 0.610 1,236,000 737,440 0.5966 0.445 0.445 0.452 0.437 0.460 1,639,230 0.4499 -3.28%
2019-11-12 0 0.610 0.600 0.620 0.610 0.620 570,000 348,760 0.6119 0.460 0.452 0.467 0.460 0.467 755,956 0.4613 0.00%
2019-11-11 0 0.610 0.610 0.620 0.610 0.640 736,000 458,400 0.6228 0.460 0.460 0.467 0.460 0.483 976,111 0.4696 -3.17%
2019-11-08 0 0.630 0.630 0.640 0.630 0.640 192,250 122,870 0.6391 0.475 0.475 0.483 0.475 0.483 254,969 0.4819 -1.56%
2019-11-07 0 0.640 0.630 0.650 0.630 0.650 854,000 544,360 0.6374 0.483 0.475 0.490 0.475 0.490 1,132,607 0.4806 0.00%
2019-11-06 0 0.640 0.640 0.650 0.640 0.660 106,000 69,040 0.6513 0.483 0.483 0.490 0.483 0.498 140,581 0.4911 -3.03%
2019-11-05 0 0.660 0.650 0.660 0.640 0.660 300,000 196,000 0.6533 0.498 0.490 0.498 0.483 0.498 397,871 0.4926 1.54%
2019-11-04 0 0.650 0.640 0.650 0.640 0.650 130,000 83,580 0.6429 0.490 0.483 0.490 0.483 0.490 172,411 0.4848 0.00%
2019-11-01 0 0.650 0.640 0.650 0.630 0.660 106,000 68,160 0.6430 0.490 0.483 0.490 0.475 0.498 140,581 0.4848 1.56%
2019-10-31 0 0.640 0.640 0.660 0.630 0.640 380,000 243,180 0.6399 0.483 0.483 0.498 0.475 0.483 503,971 0.4825 0.00%
2019-10-30 0 0.640 0.640 0.650 0.630 0.650 94,000 60,320 0.6417 0.483 0.483 0.490 0.475 0.490 124,666 0.4839 1.59%
2019-10-29 0 0.630 0.630 0.650 0.620 0.660 812,000 515,060 0.6343 0.475 0.475 0.490 0.467 0.498 1,076,905 0.4783 -4.55%
2019-10-28 0 0.660 0.650 0.660 0.640 0.670 1,464,000 952,280 0.6505 0.498 0.490 0.498 0.483 0.505 1,941,613 0.4905 0.00%
2019-10-25 0 0.660 0.660 0.670 0.660 0.670 78,500 52,175 0.6646 0.498 0.498 0.505 0.498 0.505 104,110 0.5012 -1.49%
2019-10-24 0 0.670 0.650 0.670 0.660 0.670 96,000 63,600 0.6625 0.505 0.490 0.505 0.498 0.505 127,319 0.4995 1.52%
2019-10-23 0 0.660 0.660 0.670 0.650 0.670 554,000 367,320 0.6630 0.498 0.498 0.505 0.490 0.505 734,736 0.4999 0.00%
2019-10-22 0 0.660 0.660 0.670 0.660 0.670 584,000 387,140 0.6629 0.498 0.498 0.505 0.498 0.505 774,523 0.4998 -1.49%
2019-10-21 0 0.670 0.660 0.670 0.650 0.670 258,000 170,780 0.6619 0.505 0.498 0.505 0.490 0.505 342,169 0.4991 1.52%
2019-10-18 0 0.660 0.660 0.670 0.660 0.680 350,000 232,440 0.6641 0.498 0.498 0.505 0.498 0.513 464,183 0.5008 -1.49%
2019-10-17 0 0.670 0.660 0.670 0.660 0.670 62,500 41,380 0.6621 0.505 0.498 0.505 0.498 0.505 82,890 0.4992 0.00%
2019-10-16 0 0.670 0.660 0.670 0.660 0.680 192,000 128,560 0.6696 0.505 0.498 0.505 0.498 0.513 254,638 0.5049 1.52%
2019-10-15 0 0.660 0.660 0.670 0.660 0.680 1,812,000 1,206,160 0.6657 0.498 0.498 0.505 0.498 0.513 2,403,144 0.5019 -1.49%
2019-10-14 0 0.670 0.660 0.670 0.660 0.680 1,468,000 979,200 0.6670 0.505 0.498 0.505 0.498 0.513 1,946,918 0.5029 -1.47%
2019-10-11 0 0.680 0.670 0.680 0.670 0.680 152,000 102,440 0.6739 0.513 0.505 0.513 0.505 0.513 201,588 0.5082 3.03%
2019-10-10 0 0.660 0.660 0.670 0.650 0.660 654,500 431,550 0.6594 0.498 0.498 0.505 0.490 0.498 868,023 0.4972 -2.94%
2019-10-09 0 0.680 0.660 0.680 0.660 0.680 938,000 635,420 0.6774 0.513 0.498 0.513 0.498 0.513 1,244,011 0.5108 3.03%
2019-10-08 0 0.660 0.660 0.670 0.660 0.680 448,000 299,045 0.6675 0.498 0.498 0.505 0.498 0.513 594,155 0.5033 0.00%
2019-10-04 0 0.660 0.660 0.670 0.660 0.690 204,000 137,760 0.6753 0.498 0.498 0.505 0.498 0.520 270,553 0.5092 -4.35%
2019-10-03 0 0.690 0.680 0.690 0.680 0.700 188,000 130,260 0.6929 0.520 0.513 0.520 0.513 0.528 249,333 0.5224 -1.43%
2019-10-02 0 0.700 0.690 0.700 0.670 0.700 1,972,000 1,341,900 0.6805 0.528 0.520 0.528 0.505 0.528 2,615,342 0.5131 4.48%
2019-09-30 0 0.670 0.670 0.680 0.670 0.680 1,866,000 1,267,560 0.6793 0.505 0.505 0.513 0.505 0.513 2,474,761 0.5122 -1.47%
2019-09-27 0 0.680 0.680 0.700 0.680 0.700 682,000 476,520 0.6987 0.513 0.513 0.528 0.513 0.528 904,494 0.5268 -1.45%
2019-09-26 0 0.690 0.680 0.690 0.670 0.690 276,500 187,905 0.6796 0.520 0.513 0.520 0.505 0.520 366,705 0.5124 0.00%
2019-09-25 0 0.690 0.680 0.690 0.680 0.690 170,000 116,920 0.6878 0.520 0.513 0.520 0.513 0.520 225,460 0.5186 0.00%
2019-09-24 0 0.690 0.690 0.700 0.680 0.700 242,000 168,800 0.6975 0.520 0.520 0.528 0.513 0.528 320,950 0.5259 -1.43%
2019-09-23 0 0.700 0.700 0.710 0.700 0.700 90,000 63,000 0.7000 0.528 0.528 0.535 0.528 0.528 119,361 0.5278 0.00%
2019-09-20 0 0.700 0.700 0.710 0.700 0.720 528,000 374,980 0.7102 0.528 0.528 0.535 0.528 0.543 700,254 0.5355 -1.41%
2019-09-19 0 0.710 0.710 0.720 0.700 0.720 378,000 266,580 0.7052 0.535 0.535 0.543 0.528 0.543 501,318 0.5318 1.43%
2019-09-18 0 0.700 0.700 0.710 0.700 0.720 558,250 397,827 0.7126 0.528 0.528 0.535 0.528 0.543 740,372 0.5373 0.00%
2019-09-17 0 0.700 0.690 0.700 0.700 0.710 18,000 12,600 0.7000 0.528 0.520 0.528 0.528 0.535 23,872 0.5278 0.00%
2019-09-16 0 0.700 0.700 0.710 0.700 0.720 183,500 131,040 0.7141 0.528 0.528 0.535 0.528 0.543 243,365 0.5385 0.00%
2019-09-13 0 0.700 0.700 0.710 0.700 0.710 50,000 35,280 0.7056 0.528 0.528 0.535 0.528 0.535 66,312 0.5320 0.00%
2019-09-12 0 0.700 0.700 0.710 0.700 0.720 1,076,000 762,280 0.7084 0.528 0.528 0.535 0.528 0.543 1,427,032 0.5342 -1.41%
2019-09-11 0 0.710 0.700 0.710 0.700 0.710 82,000 57,420 0.7002 0.535 0.528 0.535 0.528 0.535 108,752 0.5280 1.43%
2019-09-10 0 0.700 0.690 0.700 0.690 0.700 309,250 215,877 0.6981 0.528 0.520 0.528 0.520 0.528 410,139 0.5264 0.00%
2019-09-09 0 0.700 0.690 0.700 0.670 0.700 1,000,000 681,100 0.6811 0.528 0.520 0.528 0.505 0.528 1,326,238 0.5136 1.45%
2019-09-06 0 0.690 0.690 0.700 0.690 0.710 743,000 520,560 0.7006 0.520 0.520 0.528 0.520 0.535 985,395 0.5283 0.00%
2019-09-05 0 0.690 0.680 0.690 0.680 0.700 62,000 43,020 0.6939 0.520 0.513 0.520 0.513 0.528 82,227 0.5232 0.00%
2019-09-04 0 0.690 0.690 0.700 0.680 0.710 1,154,000 806,100 0.6985 0.520 0.520 0.528 0.513 0.535 1,530,479 0.5267 -1.43%
2019-09-03 0 0.700 0.700 0.710 0.690 0.710 792,000 554,540 0.7002 0.528 0.528 0.535 0.520 0.535 1,050,381 0.5279 0.00%
2019-09-02 0 0.700 0.700 0.710 0.700 0.710 950,000 670,200 0.7055 0.528 0.528 0.535 0.528 0.535 1,259,926 0.5319 0.00%
2019-08-30 0 0.700 0.700 0.710 0.680 0.710 4,528,000 3,168,840 0.6998 0.528 0.528 0.535 0.513 0.535 6,005,207 0.5277 1.45%
2019-08-29 0 0.690 0.690 0.700 0.680 0.700 1,588,000 1,106,420 0.6967 0.520 0.520 0.528 0.513 0.528 2,106,066 0.5253 -1.43%
2019-08-28 0 0.700 0.690 0.700 0.680 0.710 210,000 146,200 0.6962 0.528 0.520 0.528 0.513 0.535 278,510 0.5249 0.00%
2019-08-27 0 0.700 0.700 0.710 0.680 0.710 2,769,548 1,935,798 0.6990 0.528 0.528 0.535 0.513 0.535 3,673,080 0.5270 1.45%
2019-08-26 0 0.690 0.690 0.700 0.650 0.720 3,726,000 2,513,160 0.6745 0.520 0.520 0.528 0.490 0.543 4,941,564 0.5086 0.00%
2019-08-23 0 0.690 0.690 0.700 0.690 0.700 142,000 99,160 0.6983 0.520 0.520 0.528 0.520 0.528 188,326 0.5265 -4.17%
2019-08-22 0 0.720 0.690 0.720 0.680 0.720 704,000 493,640 0.7012 0.543 0.520 0.543 0.513 0.543 933,672 0.5287 2.86%
2019-08-21 0 0.700 0.690 0.700 0.680 0.700 312,000 216,160 0.6928 0.528 0.520 0.528 0.513 0.528 413,786 0.5224 1.45%
2019-08-20 0 0.690 0.680 0.700 0.680 0.710 562,000 390,640 0.6951 0.520 0.513 0.528 0.513 0.535 745,346 0.5241 0.00%
2019-08-19 0 0.690 0.690 0.710 0.680 0.710 894,000 623,720 0.6977 0.520 0.520 0.535 0.513 0.535 1,185,657 0.5261 0.00%
2019-08-16 0 0.690 0.680 0.690 0.670 0.690 202,000 137,640 0.6814 0.520 0.513 0.520 0.505 0.520 267,900 0.5138 -1.43%
2019-08-15 0 0.700 0.680 0.700 0.630 0.700 1,274,000 861,400 0.6761 0.528 0.513 0.528 0.475 0.528 1,689,628 0.5098 2.94%
2019-08-14 0 0.680 0.660 0.680 0.660 0.690 542,250 365,200 0.6735 0.513 0.498 0.513 0.498 0.520 719,153 0.5078 3.03%
2019-08-13 0 0.660 0.660 0.670 0.650 0.700 2,550,000 1,713,460 0.6719 0.498 0.498 0.505 0.490 0.528 3,381,907 0.5067 -1.49%
2019-08-12 0 0.670 0.660 0.680 0.660 0.670 446,000 297,080 0.6661 0.505 0.498 0.513 0.498 0.505 591,502 0.5022 -1.47%
2019-08-09 0 0.680 0.660 0.680 0.660 0.680 365,300 244,932 0.6705 0.513 0.498 0.513 0.498 0.513 484,475 0.5056 0.00%
2019-08-08 0 0.680 0.660 0.680 0.660 0.680 478,000 322,400 0.6745 0.513 0.498 0.513 0.498 0.513 633,942 0.5086 1.49%
2019-08-07 0 0.670 0.670 0.680 0.660 0.680 308,000 207,000 0.6721 0.505 0.505 0.513 0.498 0.513 408,481 0.5068 0.00%
2019-08-06 0 0.670 0.670 0.680 0.650 0.680 1,518,000 1,011,760 0.6665 0.505 0.505 0.513 0.490 0.513 2,013,230 0.5026 -1.47%
2019-08-05 0 0.680 0.680 0.690 0.670 0.690 1,112,000 759,660 0.6831 0.513 0.513 0.520 0.505 0.520 1,474,777 0.5151 -1.45%
2019-08-02 0 0.690 0.690 0.710 0.680 0.720 796,000 554,680 0.6968 0.520 0.520 0.535 0.513 0.543 1,055,686 0.5254 -2.82%
2019-08-01 0 0.710 0.710 0.720 0.690 0.720 1,690,000 1,190,520 0.7044 0.535 0.535 0.543 0.520 0.543 2,241,343 0.5312 0.00%
2019-07-31 0 0.710 0.710 0.720 0.710 0.710 10,000 7,100 0.7100 0.535 0.535 0.543 0.535 0.535 13,262 0.5353 0.00%
2019-07-30 0 0.710 0.710 0.720 0.710 0.730 1,164,000 839,260 0.7210 0.535 0.535 0.543 0.535 0.550 1,543,741 0.5437 1.43%
2019-07-29 0 0.700 0.700 0.720 0.700 0.720 438,000 309,640 0.7069 0.528 0.528 0.543 0.528 0.543 580,892 0.5330 -2.78%
2019-07-26 0 0.720 0.720 0.730 0.710 0.760 2,404,000 1,756,460 0.7306 0.543 0.543 0.550 0.535 0.573 3,188,277 0.5509 1.41%
2019-07-25 0 0.710 0.710 0.730 0.700 0.720 537,250 383,990 0.7147 0.535 0.535 0.550 0.528 0.543 712,521 0.5389 1.43%
2019-07-24 0 0.700 0.700 0.710 0.680 0.710 770,000 529,880 0.6882 0.528 0.528 0.535 0.513 0.535 1,021,203 0.5189 2.94%
2019-07-23 0 0.680 0.680 0.690 0.680 0.700 656,000 454,860 0.6934 0.513 0.513 0.520 0.513 0.528 870,012 0.5228 -2.86%
2019-07-22 0 0.700 0.700 0.710 0.680 0.710 1,322,000 922,380 0.6977 0.528 0.528 0.535 0.513 0.535 1,753,287 0.5261 1.45%
2019-07-19 0 0.690 0.690 0.700 0.690 0.710 386,000 270,540 0.7009 0.520 0.520 0.528 0.520 0.535 511,928 0.5285 -1.43%
2019-07-18 0 0.700 0.700 0.710 0.690 0.710 512,000 362,780 0.7086 0.528 0.528 0.535 0.520 0.535 679,034 0.5343 0.00%
2019-07-17 0 0.700 0.700 0.710 0.670 0.740 1,086,000 756,780 0.6969 0.528 0.528 0.535 0.505 0.558 1,440,295 0.5254 1.45%
2019-07-16 0 0.690 0.690 0.700 0.690 0.720 246,000 170,120 0.6915 0.520 0.520 0.528 0.520 0.543 326,255 0.5214 0.00%
2019-07-15 0 0.690 0.690 0.700 0.680 0.730 768,000 534,200 0.6956 0.520 0.520 0.528 0.513 0.550 1,018,551 0.5245 -4.17%
2019-07-12 0 0.720 0.710 0.720 0.670 0.740 4,290,500 3,090,255 0.7203 0.543 0.535 0.543 0.505 0.558 5,690,225 0.5431 7.46%
2019-07-11 0 0.670 0.690 0.700 0.670 0.700 996,000 672,900 0.6756 0.505 0.520 0.528 0.505 0.528 1,320,933 0.5094 -1.47%
2019-07-10 0 0.680 0.680 0.690 0.670 0.690 214,000 145,520 0.6800 0.513 0.513 0.520 0.505 0.520 283,815 0.5127 0.00%
2019-07-09 0 0.680 0.680 0.690 0.670 0.680 258,000 175,260 0.6793 0.513 0.513 0.520 0.505 0.513 342,169 0.5122 0.00%
2019-07-08 0 0.680 0.680 0.700 0.660 0.700 390,000 264,820 0.6790 0.513 0.513 0.528 0.498 0.528 517,233 0.5120 1.49%
2019-07-05 0 0.690 0.690 0.710 0.680 0.700 808,000 560,780 0.6940 0.505 0.505 0.520 0.498 0.513 1,103,589 0.5081 -1.43%
2019-07-04 0 0.700 0.690 0.700 0.680 0.710 630,000 437,980 0.6952 0.513 0.505 0.513 0.498 0.520 860,471 0.5090 0.00%
2019-07-03 0 0.700 0.700 0.710 0.700 0.720 480,000 338,780 0.7058 0.513 0.513 0.520 0.513 0.527 655,597 0.5168 -2.78%
2019-07-02 0 0.720 0.720 0.730 0.700 0.730 594,000 425,320 0.7160 0.527 0.527 0.534 0.513 0.534 811,301 0.5242 2.86%
2019-06-28 0 0.700 0.690 0.700 0.690 0.700 108,001 75,420 0.6983 0.513 0.505 0.513 0.505 0.513 147,511 0.5113 0.00%
2019-06-27 0 0.700 0.700 0.720 0.690 0.710 270,000 188,880 0.6996 0.513 0.513 0.527 0.505 0.520 368,773 0.5122 1.45%
2019-06-26 0 0.690 0.680 0.700 0.670 0.690 120,000 82,380 0.6865 0.505 0.498 0.513 0.491 0.505 163,899 0.5026 1.47%
2019-06-25 0 0.680 0.680 0.690 0.680 0.690 320,000 219,720 0.6866 0.498 0.498 0.505 0.498 0.505 437,065 0.5027 -1.45%
2019-06-24 0 0.690 0.690 0.700 0.690 0.700 166,000 114,920 0.6923 0.505 0.505 0.513 0.505 0.513 226,727 0.5069 -1.43%
2019-06-21 0 0.700 0.700 0.710 0.700 0.720 294,000 206,880 0.7037 0.513 0.513 0.520 0.513 0.527 401,553 0.5152 0.00%
2019-06-20 0 0.700 0.700 0.710 0.700 0.730 698,000 496,120 0.7108 0.513 0.513 0.520 0.513 0.534 953,348 0.5204 0.00%
2019-06-19 0 0.700 0.700 0.710 0.690 0.730 902,000 638,100 0.7074 0.513 0.513 0.520 0.505 0.534 1,231,976 0.5179 -1.41%
2019-06-18 0 0.710 0.710 0.740 0.690 0.740 386,000 280,440 0.7265 0.520 0.520 0.542 0.505 0.542 527,209 0.5319 2.90%
2019-06-17 0 0.690 0.690 0.710 0.690 0.710 178,000 123,560 0.6942 0.505 0.505 0.520 0.505 0.520 243,117 0.5082 -1.43%
2019-06-14 0 0.700 0.700 0.710 0.690 0.730 179,000 127,240 0.7108 0.513 0.513 0.520 0.505 0.534 244,483 0.5204 0.00%
2019-06-13 0 0.700 0.700 0.720 0.690 0.710 330,000 231,600 0.7018 0.513 0.513 0.527 0.505 0.520 450,723 0.5138 0.00%
2019-06-12 0 0.700 0.700 0.710 0.700 0.720 610,000 432,460 0.7090 0.513 0.513 0.520 0.513 0.527 833,155 0.5191 -1.41%
2019-06-11 0 0.710 0.710 0.720 0.700 0.710 262,000 183,960 0.7021 0.520 0.520 0.527 0.513 0.520 357,847 0.5141 1.43%
2019-06-10 0 0.700 0.700 0.710 0.690 0.720 250,000 176,840 0.7074 0.513 0.513 0.520 0.505 0.527 341,457 0.5179 0.00%
2019-06-06 0 0.700 0.690 0.700 0.690 0.710 248,000 172,240 0.6945 0.513 0.505 0.513 0.505 0.520 338,725 0.5085 1.45%
2019-06-05 0 0.690 0.690 0.700 0.690 0.710 104,000 72,920 0.7012 0.505 0.505 0.513 0.505 0.520 142,046 0.5134 0.00%
2019-06-04 0 0.690 0.680 0.700 0.680 0.700 562,000 385,760 0.6864 0.505 0.498 0.513 0.498 0.513 767,595 0.5026 0.00%
2019-06-03 0 0.690 0.690 0.700 0.690 0.720 286,000 198,000 0.6923 0.505 0.505 0.513 0.505 0.527 390,627 0.5069 0.00%
2019-05-31 0 0.690 0.690 0.720 0.680 0.720 880,000 610,980 0.6943 0.505 0.505 0.527 0.498 0.527 1,201,928 0.5083 -1.43%
2019-05-30 0 0.700 0.700 0.720 0.700 0.730 446,000 317,600 0.7121 0.513 0.513 0.527 0.513 0.534 609,159 0.5214 0.00%
2019-05-29 0 0.700 0.700 0.710 0.690 0.730 3,222,000 2,265,420 0.7031 0.513 0.513 0.520 0.505 0.534 4,400,696 0.5148 -4.11%
2019-05-28 0 0.730 0.730 0.750 0.720 0.780 1,358,000 1,028,140 0.7571 0.534 0.534 0.549 0.527 0.571 1,854,794 0.5543 -2.67%
2019-05-27 0 0.750 0.750 0.770 0.720 0.790 1,184,000 912,700 0.7709 0.549 0.549 0.564 0.527 0.578 1,617,140 0.5644 2.74%
2019-05-24 0 0.730 0.730 0.750 0.730 0.750 640,000 474,580 0.7415 0.534 0.534 0.549 0.534 0.549 874,130 0.5429 0.00%
2019-05-23 0 0.730 0.730 0.740 0.730 0.800 2,722,000 2,147,280 0.7889 0.534 0.534 0.542 0.534 0.586 3,717,782 0.5776 -5.19%
2019-05-22 0 0.770 0.760 0.770 0.720 0.780 3,338,000 2,478,580 0.7425 0.564 0.556 0.564 0.527 0.571 4,559,132 0.5437 10.00%
2019-05-21 0 0.700 0.700 0.720 0.700 0.720 746,000 525,960 0.7050 0.513 0.513 0.527 0.513 0.527 1,018,907 0.5162 1.45%
2019-05-20 0 0.690 0.690 0.700 0.680 0.740 2,906,000 2,044,480 0.7035 0.505 0.505 0.513 0.498 0.542 3,969,095 0.5151 1.47%
2019-05-17 0 0.680 0.680 0.700 0.670 0.700 611,860 416,950 0.6814 0.498 0.498 0.513 0.491 0.513 835,695 0.4989 0.00%
2019-05-16 0 0.680 0.680 0.700 0.670 0.720 1,934,000 1,346,360 0.6962 0.498 0.498 0.513 0.491 0.527 2,641,510 0.5097 -2.86%
2019-05-15 0 0.700 0.700 0.710 0.700 0.730 188,000 133,700 0.7112 0.513 0.513 0.520 0.513 0.534 256,776 0.5207 0.00%
2019-05-14 0 0.700 0.690 0.700 0.690 0.710 698,000 488,080 0.6993 0.513 0.505 0.513 0.505 0.520 953,348 0.5120 -2.78%
2019-05-10 0 0.720 0.720 0.730 0.690 0.740 860,000 620,540 0.7216 0.527 0.527 0.534 0.505 0.542 1,174,612 0.5283 4.35%
2019-05-09 0 0.690 0.690 0.700 0.680 0.700 1,004,000 692,580 0.6898 0.505 0.505 0.513 0.498 0.513 1,371,291 0.5051 -1.43%
2019-05-08 0 0.700 0.700 0.710 0.700 0.730 700,000 495,140 0.7073 0.513 0.513 0.520 0.513 0.534 956,079 0.5179 -4.11%
2019-05-07 0 0.730 0.730 0.740 0.710 0.740 592,000 434,980 0.7348 0.534 0.534 0.542 0.520 0.542 808,570 0.5380 4.29%
2019-05-06 0 0.700 0.700 0.710 0.690 0.740 1,306,000 927,520 0.7102 0.513 0.513 0.520 0.505 0.542 1,783,771 0.5200 -5.41%
2019-05-03 0 0.740 0.740 0.750 0.740 0.780 700,000 529,840 0.7569 0.542 0.542 0.549 0.542 0.571 956,079 0.5542 0.00%
2019-05-02 0 0.740 0.740 0.760 0.740 0.760 544,000 410,800 0.7551 0.542 0.542 0.556 0.542 0.556 743,010 0.5529 -1.33%
2019-04-30 0 0.750 0.750 0.770 0.750 0.780 320,000 242,580 0.7581 0.549 0.549 0.564 0.549 0.571 437,065 0.5550 -1.32%
2019-04-29 0 0.760 0.760 0.780 0.730 0.790 458,000 343,660 0.7503 0.556 0.556 0.571 0.534 0.578 625,549 0.5494 1.33%
2019-04-26 0 0.750 0.750 0.770 0.750 0.770 612,000 463,500 0.7574 0.549 0.549 0.564 0.549 0.564 835,886 0.5545 -1.32%
2019-04-25 0 0.760 0.760 0.770 0.760 0.780 1,004,000 768,460 0.7654 0.556 0.556 0.564 0.556 0.571 1,371,291 0.5604 -1.30%
2019-04-24 0 0.770 0.770 0.780 0.770 0.780 396,000 306,640 0.7743 0.564 0.564 0.571 0.564 0.571 540,868 0.5669 -1.28%
2019-04-23 0 0.780 0.780 0.790 0.780 0.800 1,594,000 1,252,700 0.7859 0.571 0.571 0.578 0.571 0.586 2,177,129 0.5754 -2.50%
2019-04-18 0 0.800 0.790 0.800 0.780 0.810 562,000 445,360 0.7925 0.586 0.578 0.586 0.571 0.593 767,595 0.5802 -1.23%
2019-04-17 0 0.810 0.790 0.810 0.790 0.820 1,596,000 1,280,780 0.8025 0.593 0.578 0.593 0.578 0.600 2,179,861 0.5876 1.25%
2019-04-16 0 0.800 0.800 0.830 0.800 0.830 852,000 691,680 0.8118 0.586 0.586 0.608 0.586 0.608 1,163,685 0.5944 -1.23%
2019-04-15 0 0.810 0.810 0.820 0.800 0.830 826,000 675,500 0.8178 0.593 0.593 0.600 0.586 0.608 1,128,173 0.5988 1.25%
2019-04-12 0 0.800 0.800 0.810 0.800 0.820 524,000 422,280 0.8059 0.586 0.586 0.593 0.586 0.600 715,694 0.5900 0.00%
2019-04-11 0 0.800 0.790 0.800 0.790 0.820 536,000 429,240 0.8008 0.586 0.578 0.586 0.578 0.600 732,084 0.5863 -1.23%
2019-04-10 0 0.810 0.800 0.810 0.790 0.810 2,058,000 1,651,100 0.8023 0.593 0.586 0.593 0.578 0.593 2,810,873 0.5874 1.25%
2019-04-09 0 0.800 0.800 0.810 0.790 0.820 1,698,000 1,367,400 0.8053 0.586 0.586 0.593 0.578 0.600 2,319,175 0.5896 0.00%
2019-04-08 0 0.800 0.790 0.800 0.790 0.800 686,000 544,000 0.7930 0.586 0.578 0.586 0.578 0.586 936,958 0.5806 1.27%
2019-04-04 0 0.790 0.790 0.800 0.790 0.820 1,018,000 820,560 0.8061 0.578 0.578 0.586 0.578 0.600 1,390,412 0.5902 -2.47%
2019-04-03 0 0.810 0.810 0.820 0.790 0.820 1,303,750 1,048,930 0.8045 0.593 0.593 0.600 0.578 0.600 1,780,698 0.5891 3.85%
2019-04-02 0 0.780 0.780 0.790 0.770 0.790 408,000 319,060 0.7820 0.571 0.571 0.578 0.564 0.578 557,258 0.5726 2.63%
2019-04-01 0 0.760 0.760 0.780 0.760 0.780 1,402,000 1,077,780 0.7687 0.556 0.556 0.571 0.556 0.571 1,914,890 0.5628 -2.56%
2019-03-29 0 0.780 0.780 0.790 0.750 0.800 758,000 593,540 0.7830 0.571 0.571 0.578 0.549 0.586 1,035,297 0.5733 2.63%
2019-03-28 0 0.760 0.760 0.770 0.750 0.780 586,000 451,020 0.7697 0.556 0.556 0.564 0.549 0.571 800,375 0.5635 1.33%
2019-03-27 0 0.750 0.750 0.760 0.730 0.790 1,656,000 1,234,520 0.7455 0.549 0.549 0.556 0.534 0.578 2,261,810 0.5458 0.00%
2019-03-26 0 0.750 0.750 0.760 0.730 0.770 1,190,000 890,180 0.7481 0.549 0.549 0.556 0.534 0.564 1,625,335 0.5477 0.00%
2019-03-25 0 0.750 0.750 0.770 0.740 0.780 746,000 562,630 0.7542 0.549 0.549 0.564 0.542 0.571 1,018,907 0.5522 -1.32%
2019-03-22 0 0.760 0.760 0.780 0.760 0.810 988,000 768,600 0.7779 0.556 0.556 0.571 0.556 0.593 1,349,437 0.5696 -2.56%
2019-03-21 0 0.780 0.780 0.790 0.760 0.800 2,704,000 2,102,490 0.7775 0.571 0.571 0.578 0.556 0.586 3,693,197 0.5693 -1.27%
2019-03-20 0 0.790 0.790 0.800 0.790 0.830 1,786,000 1,431,000 0.8012 0.578 0.578 0.586 0.578 0.608 2,439,368 0.5866 -4.82%
2019-03-19 0 0.830 0.810 0.830 0.810 0.840 496,000 407,760 0.8221 0.608 0.593 0.608 0.593 0.615 677,450 0.6019 2.47%
2019-03-18 0 0.810 0.810 0.820 0.810 0.830 1,048,250 858,475 0.8190 0.593 0.593 0.600 0.593 0.608 1,431,729 0.5996 -1.22%
2019-03-15 0 0.820 0.810 0.820 0.800 0.840 17,684,500 14,414,300 0.8151 0.600 0.593 0.600 0.586 0.615 24,153,975 0.5968 0.00%
2019-03-14 0 0.820 0.820 0.830 0.820 0.850 1,046,000 861,800 0.8239 0.600 0.600 0.608 0.600 0.622 1,428,655 0.6032 -2.38%
2019-03-13 0 0.840 0.830 0.840 0.820 0.850 1,020,250 849,915 0.8330 0.615 0.608 0.615 0.600 0.622 1,393,485 0.6099 -1.18%
2019-03-12 0 0.850 0.840 0.850 0.830 0.880 2,298,000 1,951,840 0.8494 0.622 0.615 0.622 0.608 0.644 3,138,671 0.6219 0.00%
2019-03-11 0 0.850 0.850 0.860 0.820 0.900 1,452,250 1,263,220 0.8698 0.622 0.622 0.630 0.600 0.659 1,983,523 0.6369 2.41%
2019-03-08 0 0.830 0.830 0.850 0.830 0.880 1,668,000 1,410,140 0.8454 0.608 0.608 0.622 0.608 0.644 2,278,200 0.6190 -1.19%
2019-03-07 0 0.840 0.830 0.850 0.830 0.880 3,340,000 2,814,580 0.8427 0.615 0.608 0.622 0.608 0.644 4,561,864 0.6170 -2.33%
2019-03-06 0 0.860 0.860 0.880 0.860 0.910 1,822,000 1,610,740 0.8841 0.630 0.630 0.644 0.630 0.666 2,488,538 0.6473 -3.37%
2019-03-05 0 0.890 0.890 0.900 0.850 0.910 2,366,000 2,103,980 0.8893 0.652 0.652 0.659 0.622 0.666 3,231,548 0.6511 3.49%
2019-03-04 0 0.860 0.860 0.870 0.850 0.890 1,418,000 1,233,340 0.8698 0.630 0.630 0.637 0.622 0.652 1,936,743 0.6368 0.00%
2019-03-01 0 0.860 0.850 0.870 0.840 0.880 938,100 803,241 0.8562 0.630 0.622 0.637 0.615 0.644 1,281,283 0.6269 0.00%
2019-02-28 0 0.860 0.850 0.860 0.840 0.870 1,010,000 856,240 0.8478 0.630 0.622 0.630 0.615 0.637 1,379,486 0.6207 2.38%
2019-02-27 0 0.840 0.840 0.860 0.820 0.900 2,208,250 1,890,010 0.8559 0.615 0.615 0.630 0.600 0.659 3,016,088 0.6266 -4.55%
2019-02-26 0 0.880 0.880 0.890 0.840 0.900 2,518,000 2,212,060 0.8785 0.644 0.644 0.652 0.615 0.659 3,439,153 0.6432 4.76%
2019-02-25 0 0.840 0.840 0.860 0.840 0.920 7,256,000 6,385,360 0.8800 0.615 0.615 0.630 0.615 0.674 9,910,444 0.6443 -3.45%
2019-02-22 0 0.870 0.860 0.870 0.770 0.870 6,766,000 5,612,160 0.8295 0.637 0.630 0.637 0.564 0.637 9,241,188 0.6073 12.99%
2019-02-21 0 0.770 0.770 0.780 0.730 0.800 4,526,000 3,518,600 0.7774 0.564 0.564 0.571 0.534 0.586 6,181,735 0.5692 2.67%
2019-02-20 0 0.750 0.740 0.750 0.710 0.750 1,046,000 766,840 0.7331 0.549 0.542 0.549 0.520 0.549 1,428,655 0.5368 1.35%
2019-02-19 0 0.740 0.730 0.740 0.730 0.770 1,008,250 753,075 0.7469 0.542 0.534 0.542 0.534 0.564 1,377,096 0.5469 -2.63%
2019-02-18 0 0.760 0.760 0.770 0.740 0.780 3,392,000 2,578,860 0.7603 0.556 0.556 0.564 0.542 0.571 4,632,887 0.5566 5.56%
2019-02-15 0 0.720 0.720 0.730 0.720 0.740 2,206,000 1,603,900 0.7271 0.527 0.527 0.534 0.527 0.542 3,013,015 0.5323 -2.70%
2019-02-14 0 0.740 0.740 0.750 0.730 0.760 1,796,000 1,348,140 0.7506 0.542 0.542 0.549 0.534 0.556 2,453,026 0.5496 0.00%
2019-02-13 0 0.740 0.730 0.740 0.710 0.750 4,226,000 3,079,780 0.7288 0.542 0.534 0.542 0.520 0.549 5,771,987 0.5336 0.00%
2019-02-12 0 0.740 0.730 0.740 0.670 0.760 4,478,000 3,250,420 0.7259 0.542 0.534 0.542 0.491 0.556 6,116,175 0.5314 7.25%
2019-02-11 0 0.690 0.680 0.690 0.680 0.700 506,000 349,340 0.6904 0.505 0.498 0.505 0.498 0.513 691,109 0.5055 0.00%
2019-02-08 0 0.690 0.680 0.690 0.670 0.700 330,000 225,060 0.6820 0.505 0.498 0.505 0.491 0.513 450,723 0.4993 2.99%
2019-02-04 0 0.670 0.670 0.680 0.670 0.700 80,000 53,820 0.6728 0.491 0.491 0.498 0.491 0.513 109,266 0.4926 -1.47%
2019-02-01 0 0.680 0.670 0.680 0.660 0.680 446,000 297,900 0.6679 0.498 0.491 0.498 0.483 0.498 609,159 0.4890 0.00%
2019-01-31 0 0.680 0.670 0.680 0.660 0.700 666,000 451,240 0.6775 0.498 0.491 0.498 0.483 0.513 909,641 0.4961 4.62%
2019-01-30 0 0.650 0.650 0.670 0.650 0.680 500,200 331,443 0.6626 0.476 0.476 0.491 0.476 0.498 683,187 0.4851 -4.41%
2019-01-29 0 0.680 0.660 0.680 0.660 0.680 520,000 346,780 0.6669 0.498 0.483 0.498 0.483 0.498 710,230 0.4883 1.49%
2019-01-28 0 0.670 0.670 0.680 0.670 0.680 964,000 647,080 0.6712 0.491 0.491 0.498 0.491 0.498 1,316,658 0.4915 -1.47%
2019-01-25 0 0.680 0.660 0.680 0.650 0.680 824,000 545,900 0.6625 0.498 0.483 0.498 0.476 0.498 1,125,442 0.4851 3.03%
2019-01-24 0 0.660 0.660 0.670 0.640 0.670 642,000 421,620 0.6567 0.483 0.483 0.491 0.469 0.491 876,861 0.4808 3.13%
2019-01-23 0 0.640 0.640 0.650 0.640 0.660 660,000 427,900 0.6483 0.469 0.469 0.476 0.469 0.483 901,446 0.4747 -1.54%
2019-01-22 0 0.650 0.650 0.660 0.650 0.670 418,000 275,600 0.6593 0.476 0.476 0.483 0.476 0.491 570,916 0.4827 -2.99%
2019-01-21 0 0.670 0.660 0.670 0.650 0.680 498,000 330,360 0.6634 0.491 0.483 0.491 0.476 0.498 680,182 0.4857 1.52%
2019-01-18 0 0.660 0.640 0.660 0.640 0.660 726,000 472,000 0.6501 0.483 0.469 0.483 0.469 0.483 991,591 0.4760 3.13%
2019-01-17 0 0.640 0.640 0.650 0.640 0.660 408,000 263,560 0.6460 0.469 0.469 0.476 0.469 0.483 557,258 0.4730 1.59%
2019-01-16 0 0.630 0.620 0.630 0.620 0.650 502,000 318,280 0.6340 0.461 0.454 0.461 0.454 0.476 685,645 0.4642 0.00%
2019-01-15 0 0.630 0.630 0.640 0.630 0.670 588,000 383,220 0.6517 0.461 0.461 0.469 0.461 0.491 803,107 0.4772 0.00%
2019-01-14 0 0.630 0.630 0.650 0.630 0.680 322,000 206,380 0.6409 0.461 0.461 0.476 0.461 0.498 439,796 0.4693 -4.55%
2019-01-11 0 0.660 0.650 0.660 0.620 0.660 76,000 50,060 0.6587 0.483 0.476 0.483 0.454 0.483 103,803 0.4823 1.54%
2019-01-10 0 0.650 0.640 0.650 0.630 0.660 1,392,000 904,900 0.6501 0.476 0.469 0.476 0.461 0.483 1,901,232 0.4760 0.00%
2019-01-09 0 0.650 0.640 0.650 0.640 0.660 386,000 251,240 0.6509 0.476 0.469 0.476 0.469 0.483 527,209 0.4765 0.00%
2019-01-08 0 0.650 0.650 0.660 0.640 0.660 446,250 287,367 0.6440 0.476 0.476 0.483 0.469 0.483 609,500 0.4715 3.17%
2019-01-07 0 0.630 0.630 0.650 0.620 0.660 858,000 546,460 0.6369 0.461 0.461 0.476 0.454 0.483 1,171,880 0.4663 0.00%
2019-01-04 0 0.630 0.630 0.640 0.610 0.640 1,618,000 1,021,840 0.6315 0.461 0.461 0.469 0.447 0.469 2,209,909 0.4624 0.00%
2019-01-03 0 0.630 0.620 0.630 0.610 0.640 974,000 608,460 0.6247 0.461 0.454 0.461 0.447 0.469 1,330,316 0.4574 0.00%
2019-01-02 0 0.630 0.630 0.640 0.630 0.650 1,374,000 878,360 0.6393 0.461 0.461 0.469 0.461 0.476 1,876,647 0.4680 0.00%
2018-12-31 0 0.630 0.630 0.640 0.630 0.640 44,000 27,880 0.6336 0.461 0.461 0.469 0.461 0.469 60,096 0.4639 0.00%
2018-12-28 0 0.630 0.630 0.640 0.610 0.640 320,000 201,120 0.6285 0.461 0.461 0.469 0.447 0.469 437,065 0.4602 -1.56%
2018-12-27 0 0.640 0.620 0.640 0.600 0.660 1,566,000 990,980 0.6328 0.469 0.454 0.469 0.439 0.483 2,138,886 0.4633 0.00%
2018-12-24 0 0.640 0.630 0.640 0.630 0.660 1,694,000 1,094,160 0.6459 0.469 0.461 0.469 0.461 0.483 2,313,712 0.4729 0.00%
2018-12-21 0 0.640 0.640 0.650 0.640 0.680 1,166,496 778,117 0.6671 0.469 0.469 0.476 0.469 0.498 1,593,232 0.4884 -5.88%
2018-12-20 0 0.680 0.670 0.680 0.660 0.680 400,000 270,540 0.6764 0.498 0.491 0.498 0.483 0.498 546,331 0.4952 0.00%
2018-12-19 0 0.680 0.670 0.680 0.680 0.690 292,000 198,980 0.6814 0.498 0.491 0.498 0.498 0.505 398,822 0.4989 -1.45%
2018-12-18 0 0.690 0.690 0.710 0.680 0.710 490,000 341,860 0.6977 0.505 0.505 0.520 0.498 0.520 669,255 0.5108 -2.82%
2018-12-17 0 0.710 0.680 0.710 0.680 0.720 129,718 89,219 0.6878 0.520 0.498 0.520 0.498 0.527 177,172 0.5036 2.90%
2018-12-14 0 0.690 0.690 0.720 0.690 0.730 750,000 534,040 0.7121 0.505 0.505 0.527 0.505 0.534 1,024,371 0.5213 -1.43%
2018-12-13 0 0.700 0.700 0.710 0.680 0.710 802,000 562,160 0.7009 0.513 0.513 0.520 0.498 0.520 1,095,394 0.5132 2.94%
2018-12-12 0 0.680 0.670 0.690 0.650 0.690 634,000 421,080 0.6642 0.498 0.491 0.505 0.476 0.505 865,935 0.4863 4.62%
2018-12-11 0 0.650 0.640 0.670 0.640 0.690 1,536,000 1,015,340 0.6610 0.476 0.469 0.491 0.469 0.505 2,097,911 0.4840 -2.99%
2018-12-10 0 0.670 0.670 0.680 0.670 0.690 400,000 269,960 0.6749 0.491 0.491 0.498 0.491 0.505 546,331 0.4941 -2.90%
2018-12-07 0 0.690 0.690 0.700 0.690 0.700 112,000 77,540 0.6923 0.505 0.505 0.513 0.505 0.513 152,973 0.5069 0.00%
2018-12-06 0 0.690 0.690 0.700 0.690 0.710 642,000 451,980 0.7040 0.505 0.505 0.513 0.505 0.520 876,861 0.5155 0.00%
2018-12-05 0 0.690 0.690 0.700 0.690 0.720 928,000 651,080 0.7016 0.505 0.505 0.513 0.505 0.527 1,267,488 0.5137 -4.17%
2018-12-04 0 0.720 0.720 0.730 0.700 0.730 590,904 421,939 0.7141 0.527 0.527 0.534 0.513 0.534 807,073 0.5228 1.41%
2018-12-03 0 0.710 0.710 0.730 0.700 0.740 1,018,000 723,890 0.7111 0.520 0.520 0.534 0.513 0.542 1,390,412 0.5206 1.43%
2018-11-30 0 0.700 0.690 0.710 0.690 0.730 9,244,595 6,504,768 0.7036 0.513 0.505 0.520 0.505 0.534 12,626,521 0.5152 -1.41%
2018-11-29 0 0.710 0.690 0.710 0.670 0.720 2,094,000 1,454,400 0.6946 0.520 0.505 0.520 0.491 0.527 2,860,043 0.5085 0.00%
2018-11-28 0 0.710 0.710 0.730 0.690 0.720 1,919,724 1,368,164 0.7127 0.520 0.520 0.534 0.505 0.527 2,622,012 0.5218 1.43%
2018-11-27 0 0.700 0.700 0.710 0.700 0.770 1,488,279 1,065,618 0.7160 0.513 0.513 0.520 0.513 0.564 2,032,732 0.5242 -2.78%
2018-11-26 0 0.720 0.720 0.730 0.720 0.770 580,000 422,940 0.7292 0.527 0.527 0.534 0.527 0.564 792,180 0.5339 -2.70%
2018-11-23 0 0.740 0.740 0.750 0.740 0.740 128,000 94,720 0.7400 0.542 0.542 0.549 0.542 0.542 174,826 0.5418 -1.33%
2018-11-22 0 0.750 0.730 0.750 0.740 0.750 94,000 69,900 0.7436 0.549 0.534 0.549 0.542 0.549 128,388 0.5444 -1.32%
2018-11-21 0 0.760 0.760 0.770 0.720 0.760 1,238,082 914,900 0.7390 0.556 0.556 0.564 0.527 0.556 1,691,006 0.5410 2.70%
2018-11-20 0 0.740 0.730 0.740 0.740 0.760 502,280 372,832 0.7423 0.542 0.534 0.542 0.542 0.556 686,028 0.5435 -3.90%
2018-11-19 0 0.770 0.760 0.770 0.740 0.780 822,222 622,250 0.7568 0.564 0.556 0.564 0.542 0.571 1,123,013 0.5541 1.32%
2018-11-16 0 0.760 0.750 0.760 0.720 0.800 1,162,405 895,499 0.7704 0.556 0.549 0.556 0.527 0.586 1,587,645 0.5640 7.04%
2018-11-15 0 0.710 0.710 0.740 0.700 0.730 22,000 15,720 0.7145 0.520 0.520 0.542 0.513 0.534 30,048 0.5232 0.00%
2018-11-14 0 0.710 0.710 0.730 0.700 0.720 368,000 261,680 0.7111 0.520 0.520 0.534 0.513 0.527 502,624 0.5206 0.00%
2018-11-13 0 0.710 0.690 0.710 0.680 0.720 196,495 137,851 0.7015 0.520 0.505 0.520 0.498 0.527 268,378 0.5136 0.00%
2018-11-12 0 0.710 0.710 0.740 0.710 0.710 4,000 2,840 0.7100 0.520 0.520 0.542 0.520 0.520 5,463 0.5198 -2.74%
2018-11-09 0 0.730 0.720 0.740 0.720 0.730 160,750 116,625 0.7255 0.534 0.527 0.542 0.527 0.534 219,557 0.5312 -2.67%
2018-11-08 0 0.750 0.720 0.750 0.710 0.750 930,000 676,880 0.7278 0.549 0.527 0.549 0.520 0.549 1,270,220 0.5329 4.17%
2018-11-07 0 0.720 0.720 0.730 0.710 0.780 448,000 326,680 0.7292 0.527 0.527 0.534 0.520 0.571 611,891 0.5339 0.00%
2018-11-06 0 0.720 0.720 0.730 0.700 0.750 220,000 154,780 0.7035 0.527 0.527 0.534 0.513 0.549 300,482 0.5151 0.00%
2018-11-05 0 0.720 0.700 0.740 0.690 0.720 391,768 277,975 0.7095 0.527 0.513 0.542 0.505 0.527 535,087 0.5195 -1.37%
2018-11-02 0 0.730 0.730 0.740 0.690 0.750 1,808,000 1,330,240 0.7358 0.534 0.534 0.542 0.505 0.549 2,469,416 0.5387 2.82%
2018-11-01 0 0.710 0.700 0.720 0.690 0.720 292,661 205,469 0.7021 0.520 0.513 0.527 0.505 0.527 399,724 0.5140 2.90%
2018-10-31 0 0.690 0.680 0.700 0.650 0.720 1,302,000 907,260 0.6968 0.505 0.498 0.513 0.476 0.527 1,778,307 0.5102 6.15%
2018-10-30 0 0.650 0.650 0.660 0.650 0.660 80,000 52,400 0.6550 0.476 0.476 0.483 0.476 0.483 109,266 0.4796 -1.52%
2018-10-29 0 0.660 0.640 0.670 0.630 0.670 848,000 552,620 0.6517 0.483 0.469 0.491 0.461 0.491 1,158,222 0.4771 -1.49%
2018-10-26 0 0.670 0.660 0.670 0.660 0.690 100,000 66,960 0.6696 0.491 0.483 0.491 0.483 0.505 136,583 0.4903 1.52%
2018-10-25 0 0.660 0.660 0.680 0.640 0.680 896,000 585,140 0.6531 0.483 0.483 0.498 0.469 0.498 1,223,781 0.4781 -1.49%
2018-10-24 0 0.670 0.650 0.670 0.650 0.680 638,000 422,560 0.6623 0.491 0.476 0.491 0.476 0.498 871,398 0.4849 0.00%
2018-10-23 0 0.670 0.670 0.690 0.670 0.690 176,000 119,360 0.6782 0.491 0.491 0.505 0.491 0.505 240,386 0.4965 -2.90%
2018-10-22 0 0.690 0.690 0.700 0.670 0.710 1,318,000 915,620 0.6947 0.505 0.505 0.513 0.491 0.520 1,800,161 0.5086 2.99%
2018-10-19 0 0.670 0.660 0.700 0.660 0.710 5,353,496 3,617,732 0.6758 0.491 0.483 0.513 0.483 0.520 7,311,952 0.4948 -2.90%
2018-10-18 0 0.690 0.680 0.690 0.650 0.710 667,744 458,320 0.6864 0.505 0.498 0.505 0.476 0.520 912,023 0.5025 1.47%
2018-10-16 0 0.680 0.680 0.690 0.680 0.710 36,000 25,020 0.6950 0.498 0.498 0.505 0.498 0.520 49,170 0.5088 0.00%
2018-10-15 0 0.680 0.670 0.720 0.660 0.720 1,090,097 761,349 0.6984 0.498 0.491 0.527 0.483 0.527 1,488,884 0.5114 0.00%
2018-10-12 0 0.680 0.680 0.690 0.660 0.700 1,000,000 680,660 0.6807 0.498 0.498 0.505 0.483 0.513 1,365,827 0.4983 0.00%
2018-10-11 0 0.680 0.670 0.680 0.670 0.730 2,237,750 1,561,085 0.6976 0.498 0.491 0.498 0.491 0.534 3,056,380 0.5108 -6.85%
2018-10-10 0 0.730 0.730 0.740 0.730 0.730 126,006 91,984 0.7300 0.534 0.534 0.542 0.534 0.534 172,102 0.5345 0.00%
2018-10-09 0 0.730 0.730 0.740 0.730 0.750 859,724 631,529 0.7346 0.534 0.534 0.542 0.534 0.549 1,174,235 0.5378 -1.35%
2018-10-08 0 0.740 0.730 0.750 0.720 0.770 1,928,000 1,412,400 0.7326 0.542 0.534 0.549 0.527 0.564 2,633,315 0.5364 -1.33%
2018-10-05 0 0.750 0.750 0.770 0.740 0.760 394,000 294,080 0.7464 0.549 0.549 0.564 0.542 0.556 538,136 0.5465 -1.32%
2018-10-04 0 0.760 0.750 0.760 0.750 0.760 874,000 662,100 0.7576 0.556 0.549 0.556 0.549 0.556 1,193,733 0.5546 -2.56%
2018-10-03 0 0.780 0.770 0.800 0.770 0.780 636,000 490,060 0.7705 0.571 0.564 0.586 0.564 0.571 868,666 0.5642 0.00%
2018-10-02 0 0.780 0.770 0.800 0.780 0.810 244,000 194,220 0.7960 0.571 0.564 0.586 0.571 0.593 333,262 0.5828 -2.50%
2018-09-28 0 0.800 0.800 0.820 0.750 0.810 1,652,000 1,307,760 0.7916 0.586 0.586 0.600 0.549 0.593 2,256,347 0.5796 0.00%
2018-09-27 0 0.800 0.780 0.800 0.790 0.820 706,500 564,160 0.7985 0.586 0.571 0.586 0.578 0.600 964,957 0.5846 -1.23%
2018-09-26 0 0.810 0.800 0.810 0.780 0.810 778,000 618,480 0.7950 0.593 0.586 0.593 0.571 0.593 1,062,614 0.5820 3.85%
2018-09-24 0 0.780 0.780 0.800 0.780 0.810 506,000 404,820 0.8000 0.571 0.571 0.586 0.571 0.593 691,109 0.5858 0.00%
2018-09-21 0 0.780 0.780 0.790 0.730 0.780 2,800,000 2,111,760 0.7542 0.571 0.571 0.578 0.534 0.571 3,824,317 0.5522 5.41%
2018-09-20 0 0.740 0.740 0.750 0.730 0.750 1,238,666 915,952 0.7395 0.542 0.542 0.549 0.534 0.549 1,691,804 0.5414 -1.33%
2018-09-19 0 0.750 0.750 0.770 0.730 0.790 1,140,000 863,260 0.7572 0.549 0.549 0.564 0.534 0.578 1,557,043 0.5544 0.00%
2018-09-18 0 0.750 0.740 0.750 0.730 0.770 1,020,000 765,040 0.7500 0.549 0.542 0.549 0.534 0.564 1,393,144 0.5491 -1.32%
2018-09-17 0 0.760 0.760 0.770 0.750 0.770 166,000 127,460 0.7678 0.556 0.556 0.564 0.549 0.564 226,727 0.5622 -1.30%
2018-09-14 0 0.770 0.770 0.780 0.750 0.790 226,000 171,720 0.7598 0.564 0.564 0.571 0.549 0.578 308,677 0.5563 2.67%
2018-09-13 0 0.750 0.750 0.770 0.740 0.770 302,000 226,100 0.7487 0.549 0.549 0.564 0.542 0.564 412,480 0.5481 -1.32%
2018-09-12 0 0.760 0.740 0.770 0.730 0.760 802,250 597,595 0.7449 0.556 0.542 0.564 0.534 0.556 1,095,735 0.5454 1.33%
2018-09-11 0 0.750 0.750 0.760 0.740 0.760 604,000 453,220 0.7504 0.549 0.549 0.556 0.542 0.556 824,960 0.5494 -1.32%
2018-09-10 0 0.760 0.760 0.780 0.760 0.790 338,000 263,600 0.7799 0.556 0.556 0.571 0.556 0.578 461,650 0.5710 -2.56%
2018-09-07 0 0.780 0.760 0.790 0.750 0.790 432,886 330,053 0.7624 0.571 0.556 0.578 0.549 0.578 591,248 0.5582 1.30%
2018-09-06 0 0.770 0.760 0.770 0.760 0.770 798,000 610,060 0.7645 0.564 0.556 0.564 0.556 0.564 1,089,930 0.5597 1.32%
2018-09-05 0 0.760 0.760 0.780 0.760 0.790 918,000 707,700 0.7709 0.556 0.556 0.571 0.556 0.578 1,253,830 0.5644 -3.80%
2018-09-04 0 0.790 0.790 0.800 0.760 0.790 352,000 272,760 0.7749 0.578 0.578 0.586 0.556 0.578 480,771 0.5673 2.60%
2018-09-03 0 0.770 0.770 0.790 0.770 0.820 238,884 186,427 0.7804 0.564 0.564 0.578 0.564 0.600 326,274 0.5714 -2.53%
2018-08-31 0 0.790 0.770 0.790 0.760 0.800 1,212,000 948,840 0.7829 0.578 0.564 0.578 0.556 0.586 1,655,383 0.5732 3.95%
2018-08-30 0 0.760 0.760 0.790 0.760 0.780 405,442 312,288 0.7702 0.556 0.556 0.578 0.556 0.571 553,764 0.5639 -3.80%
2018-08-29 0 0.790 0.780 0.790 0.760 0.800 544,500 423,090 0.7770 0.578 0.571 0.578 0.556 0.586 743,693 0.5689 2.60%
2018-08-28 0 0.770 0.770 0.790 0.760 0.790 726,000 560,160 0.7716 0.564 0.564 0.578 0.556 0.578 991,591 0.5649 -2.53%
2018-08-27 0 0.790 0.790 0.800 0.780 0.810 508,000 402,240 0.7918 0.578 0.578 0.586 0.571 0.593 693,840 0.5797 -1.25%
2018-08-24 0 0.800 0.790 0.800 0.790 0.800 284,886 226,957 0.7967 0.586 0.578 0.586 0.578 0.586 389,105 0.5833 -1.23%
2018-08-23 0 0.810 0.790 0.810 0.770 0.810 1,610,000 1,279,640 0.7948 0.593 0.578 0.593 0.564 0.593 2,198,982 0.5819 5.19%
2018-08-22 0 0.770 0.770 0.790 0.770 0.810 660,000 520,920 0.7893 0.564 0.564 0.578 0.564 0.593 901,446 0.5779 -2.53%
2018-08-21 0 0.790 0.780 0.790 0.740 0.790 556,000 428,660 0.7710 0.578 0.571 0.578 0.542 0.578 759,400 0.5645 5.33%
2018-08-20 0 0.750 0.750 0.780 0.750 0.780 364,000 276,880 0.7607 0.549 0.549 0.571 0.549 0.571 497,161 0.5569 0.00%
2018-08-17 0 0.750 0.740 0.750 0.740 0.770 526,000 397,360 0.7554 0.549 0.542 0.549 0.542 0.564 718,425 0.5531 -1.32%
2018-08-16 0 0.760 0.760 0.770 0.730 0.780 1,046,000 793,580 0.7587 0.556 0.556 0.564 0.534 0.571 1,428,655 0.5555 -1.30%
2018-08-15 0 0.770 0.740 0.770 0.740 0.800 844,000 642,420 0.7612 0.564 0.542 0.564 0.542 0.586 1,152,758 0.5573 -1.28%
2018-08-14 0 0.780 0.770 0.780 0.720 0.830 1,006,000 791,440 0.7867 0.571 0.564 0.571 0.527 0.608 1,374,022 0.5760 -6.02%
2018-08-13 0 0.830 0.820 0.830 0.810 0.830 148,000 121,640 0.8219 0.608 0.600 0.608 0.593 0.608 202,142 0.6018 -1.19%
2018-08-10 0 0.840 0.840 0.850 0.830 0.850 402,000 339,160 0.8437 0.615 0.615 0.622 0.608 0.622 549,063 0.6177 1.20%
2018-08-09 0 0.830 0.830 0.850 0.820 0.850 94,000 78,020 0.8300 0.608 0.608 0.622 0.600 0.622 128,388 0.6077 0.00%
2018-08-08 0 0.830 0.820 0.830 0.820 0.860 204,000 168,580 0.8264 0.608 0.600 0.608 0.600 0.630 278,629 0.6050 2.47%
2018-08-07 0 0.810 0.810 0.820 0.790 0.810 394,000 317,140 0.8049 0.593 0.593 0.600 0.578 0.593 538,136 0.5893 0.00%
2018-08-06 0 0.810 0.810 0.820 0.760 0.810 1,006,866 796,169 0.7907 0.593 0.593 0.600 0.556 0.593 1,375,205 0.5789 2.53%
2018-08-03 0 0.790 0.770 0.790 0.750 0.800 594,000 461,240 0.7765 0.578 0.564 0.578 0.549 0.586 811,301 0.5685 -1.25%
2018-08-02 0 0.800 0.780 0.800 0.770 0.820 1,608,000 1,266,680 0.7877 0.586 0.571 0.586 0.564 0.600 2,196,251 0.5767 0.00%
2018-08-01 0 0.800 0.800 0.820 0.800 0.820 1,442,000 1,173,640 0.8139 0.586 0.586 0.600 0.586 0.600 1,969,523 0.5959 0.00%
2018-07-31 0 0.800 0.800 0.810 0.800 0.870 3,408,000 2,760,040 0.8099 0.586 0.586 0.593 0.586 0.637 4,654,740 0.5930 -4.76%
2018-07-30 0 0.840 0.840 0.870 0.840 0.880 684,000 583,440 0.8530 0.615 0.615 0.637 0.615 0.644 934,226 0.6245 -2.33%
2018-07-27 0 0.860 0.850 0.870 0.850 0.870 254,000 219,820 0.8654 0.630 0.622 0.637 0.622 0.637 346,920 0.6336 -1.15%
2018-07-26 0 0.870 0.860 0.870 0.850 0.870 266,000 227,900 0.8568 0.637 0.630 0.637 0.622 0.637 363,310 0.6273 1.16%
2018-07-25 0 0.860 0.850 0.870 0.830 0.880 1,374,000 1,183,180 0.8611 0.630 0.622 0.637 0.608 0.644 1,876,647 0.6305 -2.27%
2018-07-24 0 0.880 0.870 0.880 0.850 0.920 754,000 672,820 0.8923 0.644 0.637 0.644 0.622 0.674 1,029,834 0.6533 3.53%
2018-07-23 0 0.850 0.850 0.860 0.830 0.870 430,000 362,500 0.8430 0.622 0.622 0.630 0.608 0.637 587,306 0.6172 -2.30%
2018-07-20 0 0.870 0.850 0.880 0.800 0.880 2,106,750 1,801,750 0.8552 0.637 0.622 0.644 0.586 0.644 2,877,457 0.6262 -2.25%
2018-07-19 0 0.890 0.890 0.900 0.890 0.910 316,000 285,240 0.9027 0.652 0.652 0.659 0.652 0.666 431,601 0.6609 -1.11%
2018-07-18 0 0.900 0.880 0.900 0.860 0.910 722,000 640,880 0.8876 0.659 0.644 0.659 0.630 0.666 986,127 0.6499 1.12%
2018-07-17 0 0.890 0.880 0.890 0.860 0.910 1,412,000 1,253,180 0.8875 0.652 0.644 0.652 0.630 0.666 1,928,548 0.6498 -3.26%
2018-07-16 0 0.920 0.910 0.920 0.900 0.930 788,000 720,640 0.9145 0.674 0.666 0.674 0.659 0.681 1,076,272 0.6696 -1.08%
2018-07-13 0 0.930 0.920 0.930 0.910 0.950 1,718,000 1,583,620 0.9218 0.681 0.674 0.681 0.666 0.696 2,346,492 0.6749 -2.11%
2018-07-12 0 0.950 0.940 0.950 0.920 0.970 1,048,000 993,020 0.9475 0.696 0.688 0.696 0.674 0.710 1,431,387 0.6937 2.15%
2018-07-11 0 0.930 0.930 0.940 0.910 0.950 1,368,000 1,268,780 0.9275 0.681 0.681 0.688 0.666 0.696 1,868,452 0.6791 -4.12%
2018-07-10 0 0.970 0.970 0.990 0.960 1.000 2,332,000 2,286,840 0.9806 0.710 0.710 0.725 0.703 0.732 3,185,110 0.7180 -3.96%
2018-07-09 0 1.010 1.000 1.040 0.990 1.010 1,402,250 1,409,062 1.0049 0.739 0.732 0.761 0.725 0.739 1,915,232 0.7357 0.00%
2018-07-06 0 1.040 1.030 1.050 1.000 1.070 2,962,000 3,072,200 1.0372 0.739 0.732 0.747 0.711 0.761 4,165,747 0.7375 -0.95%
2018-07-05 0 1.050 1.050 1.070 1.040 1.100 2,742,000 2,935,840 1.0707 0.747 0.747 0.761 0.739 0.782 3,856,339 0.7613 -6.25%
2018-07-04 0 1.120 1.110 1.150 1.100 1.130 614,000 681,520 1.1100 0.796 0.789 0.818 0.782 0.803 863,527 0.7892 0.00%
2018-07-03 0 1.120 1.110 1.130 1.090 1.150 2,042,000 2,268,960 1.1111 0.796 0.789 0.803 0.775 0.818 2,871,862 0.7901 -2.61%
2018-06-29 0 1.150 1.140 1.150 1.120 1.150 1,690,000 1,918,240 1.1351 0.818 0.811 0.818 0.796 0.818 2,376,810 0.8071 2.68%
2018-06-28 0 1.120 1.120 1.130 1.110 1.140 762,000 858,540 1.1267 0.796 0.796 0.803 0.789 0.811 1,071,674 0.8011 -2.61%
2018-06-27 0 1.150 1.150 1.170 1.140 1.190 1,082,000 1,252,020 1.1571 0.818 0.818 0.832 0.811 0.846 1,521,721 0.8228 -2.54%
2018-06-26 0 1.180 1.180 1.190 1.130 1.190 1,712,000 2,008,360 1.1731 0.839 0.839 0.846 0.803 0.846 2,407,751 0.8341 0.85%
2018-06-25 0 1.170 1.170 1.180 1.160 1.200 2,388,600 2,812,890 1.1776 0.832 0.832 0.839 0.825 0.853 3,359,319 0.8373 0.00%
2018-06-22 0 1.170 1.170 1.190 1.120 1.200 1,750,000 2,046,920 1.1697 0.832 0.832 0.846 0.796 0.853 2,461,194 0.8317 0.86%
2018-06-21 0 1.160 1.140 1.170 1.130 1.210 4,280,000 5,016,420 1.1721 0.825 0.811 0.832 0.803 0.860 6,019,377 0.8334 3.57%
2018-06-20 0 1.120 1.120 1.130 1.060 1.140 2,338,000 2,602,580 1.1132 0.796 0.796 0.803 0.754 0.811 3,288,155 0.7915 2.75%
2018-06-19 0 1.090 1.090 1.100 1.090 1.150 2,878,000 3,208,980 1.1150 0.775 0.775 0.782 0.775 0.818 4,047,609 0.7928 -7.63%
2018-06-15 0 1.180 1.160 1.180 1.150 1.180 1,878,000 2,196,180 1.1694 0.839 0.825 0.839 0.818 0.839 2,641,213 0.8315 -0.84%
2018-06-14 0 1.190 1.180 1.190 1.170 1.190 1,534,000 1,808,260 1.1788 0.846 0.839 0.846 0.832 0.846 2,157,412 0.8382 0.00%
2018-06-13 0 1.190 1.180 1.200 1.180 1.220 3,300,000 3,954,120 1.1982 0.846 0.839 0.853 0.839 0.867 4,641,109 0.8520 0.85%
2018-06-12 0 1.180 1.170 1.180 1.170 1.200 1,942,538 2,285,187 1.1764 0.839 0.832 0.839 0.832 0.853 2,731,979 0.8365 -0.84%
2018-06-11 0 1.190 1.180 1.190 1.180 1.190 986,000 1,167,340 1.1839 0.846 0.839 0.846 0.839 0.846 1,386,707 0.8418 0.00%
2018-06-08 0 1.190 1.180 1.190 1.160 1.190 1,823,425 2,137,278 1.1721 0.846 0.839 0.846 0.825 0.846 2,564,459 0.8334 -0.83%
2018-06-07 0 1.200 1.200 1.210 1.200 1.220 1,122,000 1,349,640 1.2029 0.853 0.853 0.860 0.853 0.867 1,577,977 0.8553 -0.83%
2018-06-06 0 1.210 1.210 1.220 1.160 1.250 1,694,550 2,045,431 1.2071 0.860 0.860 0.867 0.825 0.889 2,383,209 0.8583 1.68%
2018-06-05 0 1.190 1.190 1.200 1.190 1.210 466,000 557,560 1.1965 0.846 0.846 0.853 0.846 0.860 655,381 0.8507 -1.65%
2018-06-04 0 1.210 1.200 1.210 1.200 1.230 497,440 603,409 1.2130 0.860 0.853 0.860 0.853 0.875 699,598 0.8625 -0.82%
2018-06-01 0 1.220 1.210 1.220 1.190 1.240 678,552 819,355 1.2075 0.867 0.860 0.867 0.846 0.882 954,313 0.8586 0.83%
2018-05-31 0 1.210 1.190 1.230 1.180 1.220 1,716,250 2,048,765 1.1937 0.860 0.846 0.875 0.839 0.867 2,413,728 0.8488 2.54%
2018-05-30 0 1.180 1.170 1.180 1.170 1.210 1,640,000 1,945,360 1.1862 0.839 0.832 0.839 0.832 0.860 2,306,490 0.8434 -2.48%
2018-05-29 0 1.210 1.200 1.210 1.190 1.220 392,000 471,980 1.2040 0.860 0.853 0.860 0.846 0.867 551,307 0.8561 -0.82%
2018-05-28 0 1.220 1.200 1.230 1.180 1.240 1,318,000 1,593,940 1.2094 0.867 0.853 0.875 0.839 0.882 1,853,631 0.8599 -0.81%
2018-05-25 0 1.230 1.220 1.230 1.160 1.280 2,474,500 2,978,450 1.2037 0.875 0.867 0.875 0.825 0.910 3,480,128 0.8558 4.24%
2018-05-24 0 1.180 1.170 1.190 1.100 1.200 2,380,000 2,802,540 1.1775 0.839 0.832 0.846 0.782 0.853 3,347,224 0.8373 -1.67%
2018-05-23 0 1.200 1.190 1.200 1.180 1.200 1,172,000 1,390,140 1.1861 0.853 0.846 0.853 0.839 0.853 1,648,297 0.8434 0.84%
2018-05-21 0 1.190 1.190 1.200 1.170 1.210 980,000 1,172,600 1.1965 0.846 0.846 0.853 0.832 0.860 1,378,269 0.8508 -1.65%
2018-05-18 0 1.210 1.200 1.220 1.160 1.230 2,280,000 2,744,200 1.2036 0.860 0.853 0.867 0.825 0.875 3,206,584 0.8558 -1.63%
2018-05-17 0 1.230 1.230 1.240 1.220 1.240 777,500 958,405 1.2327 0.875 0.875 0.882 0.867 0.882 1,093,473 0.8765 -1.60%
2018-05-16 0 1.250 1.240 1.250 1.220 1.250 454,207 558,988 1.2307 0.889 0.882 0.889 0.867 0.889 638,795 0.8751 0.81%
2018-05-15 0 1.240 1.230 1.250 1.230 1.250 798,000 989,440 1.2399 0.882 0.875 0.889 0.875 0.889 1,122,304 0.8816 0.00%
2018-05-14 0 1.240 1.240 1.250 1.240 1.280 1,632,720 2,049,251 1.2551 0.882 0.882 0.889 0.882 0.910 2,296,252 0.8924 -1.59%
2018-05-11 0 1.260 1.240 1.260 1.240 1.300 1,528,000 1,920,980 1.2572 0.896 0.882 0.896 0.882 0.924 2,148,974 0.8939 -1.56%
2018-05-10 0 1.280 1.270 1.290 1.240 1.300 2,288,000 2,917,100 1.2750 0.910 0.903 0.917 0.882 0.924 3,217,835 0.9065 3.23%
2018-05-09 0 1.240 1.240 1.250 1.220 1.280 1,004,000 1,256,620 1.2516 0.882 0.882 0.889 0.867 0.910 1,412,022 0.8899 -0.80%
2018-05-08 0 1.250 1.240 1.260 1.230 1.280 1,226,000 1,535,140 1.2522 0.889 0.882 0.896 0.875 0.910 1,724,242 0.8903 -2.34%
2018-05-07 0 1.280 1.270 1.280 1.250 1.280 700,000 887,280 1.2675 0.910 0.903 0.910 0.889 0.910 984,478 0.9013 2.40%
2018-05-04 0 1.250 1.240 1.250 1.220 1.280 1,686,000 2,129,040 1.2628 0.889 0.882 0.889 0.867 0.910 2,371,185 0.8979 0.81%
2018-05-03 0 1.240 1.230 1.240 1.160 1.240 1,416,000 1,720,960 1.2154 0.882 0.875 0.882 0.825 0.882 1,991,458 0.8642 0.81%
2018-05-02 0 1.230 1.210 1.230 1.210 1.250 1,454,000 1,773,000 1.2194 0.875 0.860 0.875 0.860 0.889 2,044,901 0.8670 -0.81%
2018-04-30 0 1.240 1.240 1.260 1.210 1.250 1,056,000 1,297,620 1.2288 0.882 0.882 0.896 0.860 0.889 1,485,155 0.8737 0.81%
2018-04-27 0 1.230 1.220 1.230 1.210 1.260 1,130,000 1,388,100 1.2284 0.875 0.867 0.875 0.860 0.896 1,589,228 0.8734 -0.81%
2018-04-26 0 1.240 1.230 1.240 1.220 1.300 2,588,000 3,226,140 1.2466 0.882 0.875 0.882 0.867 0.924 3,639,754 0.8864 0.00%
2018-04-25 0 1.240 1.230 1.240 1.230 1.280 2,583,000 3,224,660 1.2484 0.882 0.875 0.882 0.875 0.910 3,632,722 0.8877 -4.62%
2018-04-24 0 1.300 1.280 1.300 1.260 1.330 5,002,000 6,432,020 1.2859 0.924 0.910 0.924 0.896 0.946 7,034,796 0.9143 -1.52%
2018-04-23 0 1.320 1.320 1.330 1.250 1.400 8,676,000 11,658,200 1.3437 0.939 0.939 0.946 0.889 0.995 12,201,897 0.9554 3.94%
2018-04-20 0 1.270 1.260 1.270 1.260 1.350 6,876,500 8,945,325 1.3009 0.903 0.896 0.903 0.896 0.960 9,671,086 0.9250 -1.55%
2018-04-19 0 1.290 1.280 1.290 1.210 1.410 23,726,000 31,459,280 1.3259 0.917 0.910 0.917 0.860 1.003 33,368,165 0.9428 7.50%
2018-04-18 0 1.200 1.170 1.210 1.090 1.230 6,516,000 7,652,680 1.1744 0.853 0.832 0.860 0.775 0.875 9,164,080 0.8351 8.11%
2018-04-17 0 1.110 1.100 1.110 1.100 1.120 356,000 392,600 1.1028 0.789 0.782 0.789 0.782 0.796 500,677 0.7841 0.91%
2018-04-16 0 1.100 1.100 1.130 1.100 1.120 566,000 627,480 1.1086 0.782 0.782 0.803 0.782 0.796 796,020 0.7883 -2.65%
2018-04-13 0 1.130 1.120 1.130 1.120 1.140 598,000 673,040 1.1255 0.803 0.796 0.803 0.796 0.811 841,025 0.8003 0.00%
2018-04-12 0 1.130 1.130 1.150 1.130 1.150 168,000 191,080 1.1374 0.803 0.803 0.818 0.803 0.818 236,275 0.8087 -1.74%
2018-04-11 0 1.150 1.130 1.150 1.120 1.190 1,846,000 2,108,840 1.1424 0.818 0.803 0.818 0.796 0.846 2,596,208 0.8123 -0.86%
2018-04-10 0 1.160 1.150 1.160 1.150 1.160 1,280,000 1,480,680 1.1568 0.825 0.818 0.825 0.818 0.825 1,800,188 0.8225 0.00%
2018-04-09 0 1.160 1.150 1.160 1.140 1.180 1,058,000 1,236,860 1.1691 0.825 0.818 0.825 0.811 0.839 1,487,968 0.8312 0.00%
2018-04-06 0 1.160 1.130 1.160 1.130 1.190 530,000 606,340 1.1440 0.825 0.803 0.825 0.803 0.846 745,390 0.8135 0.00%
2018-04-04 0 1.160 1.160 1.170 1.160 1.200 636,000 754,520 1.1864 0.825 0.825 0.832 0.825 0.853 894,468 0.8435 0.00%
2018-04-03 0 1.160 1.150 1.170 1.120 1.170 1,476,000 1,686,260 1.1425 0.825 0.818 0.832 0.796 0.832 2,075,841 0.8123 0.87%
2018-03-29 0 1.150 1.150 1.160 1.150 1.180 1,102,000 1,278,180 1.1599 0.818 0.818 0.825 0.818 0.839 1,549,849 0.8247 -3.36%
2018-03-28 0 1.190 1.160 1.190 1.170 1.200 1,106,000 1,306,080 1.1809 0.846 0.825 0.846 0.832 0.853 1,555,475 0.8397 -3.25%
2018-03-27 0 1.230 1.220 1.230 1.170 1.230 1,744,000 2,101,120 1.2048 0.875 0.867 0.875 0.832 0.875 2,452,756 0.8566 5.13%
2018-03-26 0 1.170 1.170 1.180 1.140 1.190 804,000 935,220 1.1632 0.832 0.832 0.839 0.811 0.846 1,130,743 0.8271 -0.85%
2018-03-23 0 1.180 1.160 1.180 1.150 1.200 3,214,000 3,761,240 1.1703 0.839 0.825 0.839 0.818 0.853 4,520,159 0.8321 -3.28%
2018-03-22 0 1.220 1.210 1.230 1.200 1.250 1,072,000 1,299,500 1.2122 0.867 0.860 0.875 0.853 0.889 1,507,657 0.8619 -2.40%
2018-03-21 0 1.250 1.230 1.250 1.220 1.280 2,233,750 2,808,435 1.2573 0.889 0.875 0.889 0.867 0.910 3,141,538 0.8940 0.81%
2018-03-20 0 1.240 1.230 1.250 1.180 1.250 1,490,000 1,801,160 1.2088 0.882 0.875 0.889 0.839 0.889 2,095,531 0.8595 2.48%
2018-03-19 0 1.210 1.210 1.220 1.210 1.240 678,000 828,480 1.2219 0.860 0.860 0.867 0.860 0.882 953,537 0.8688 -0.82%
2018-03-16 0 1.220 1.210 1.240 1.210 1.280 1,988,000 2,462,100 1.2385 0.867 0.860 0.882 0.860 0.910 2,795,916 0.8806 -2.40%
2018-03-15 0 1.250 1.250 1.260 1.200 1.260 1,408,000 1,755,240 1.2466 0.889 0.889 0.896 0.853 0.896 1,980,206 0.8864 2.46%
2018-03-14 0 1.220 1.220 1.230 1.200 1.240 404,000 492,260 1.2185 0.867 0.867 0.875 0.853 0.882 568,184 0.8664 0.00%
2018-03-13 0 1.220 1.220 1.240 1.210 1.260 796,000 980,020 1.2312 0.867 0.867 0.882 0.860 0.896 1,119,492 0.8754 -2.40%
2018-03-12 0 1.250 1.250 1.260 1.230 1.280 2,114,000 2,675,820 1.2658 0.889 0.889 0.896 0.875 0.910 2,973,122 0.9000 0.00%
2018-03-09 0 1.250 1.240 1.250 1.200 1.250 1,740,250 2,143,815 1.2319 0.889 0.882 0.889 0.853 0.889 2,447,482 0.8759 1.63%
2018-03-08 0 1.230 1.220 1.230 1.200 1.250 1,680,200 2,056,118 1.2237 0.875 0.867 0.875 0.853 0.889 2,363,028 0.8701 4.24%
2018-03-07 0 1.180 1.170 1.190 1.170 1.220 2,038,000 2,451,580 1.2029 0.839 0.832 0.846 0.832 0.867 2,866,236 0.8553 -2.48%
2018-03-06 0 1.210 1.200 1.230 1.160 1.280 5,232,000 6,414,280 1.2260 0.860 0.853 0.875 0.825 0.910 7,358,267 0.8717 4.31%
2018-03-05 0 1.160 1.140 1.160 1.130 1.160 856,000 979,420 1.1442 0.825 0.811 0.825 0.803 0.825 1,203,875 0.8136 -0.85%
2018-03-02 0 1.170 1.160 1.170 1.130 1.180 1,346,000 1,559,900 1.1589 0.832 0.825 0.832 0.803 0.839 1,893,010 0.8240 -1.68%
2018-03-01 0 1.190 1.170 1.190 1.140 1.190 1,234,000 1,427,160 1.1565 0.846 0.832 0.846 0.811 0.846 1,735,493 0.8223 2.59%
2018-02-28 0 1.160 1.150 1.170 1.140 1.180 1,120,000 1,296,880 1.1579 0.825 0.818 0.832 0.811 0.839 1,575,164 0.8233 -2.52%
2018-02-27 0 1.190 1.170 1.190 1.170 1.220 1,796,000 2,139,260 1.1911 0.846 0.832 0.846 0.832 0.867 2,525,888 0.8469 0.00%
2018-02-26 0 1.190 1.190 1.200 1.160 1.210 4,354,000 5,176,380 1.1889 0.846 0.846 0.853 0.825 0.860 6,123,451 0.8453 0.85%
2018-02-23 0 1.180 1.170 1.190 1.170 1.200 786,000 927,500 1.1800 0.839 0.832 0.846 0.832 0.853 1,105,428 0.8390 -1.67%
2018-02-22 0 1.200 1.170 1.200 1.180 1.220 1,014,000 1,215,220 1.1984 0.853 0.832 0.853 0.839 0.867 1,426,086 0.8521 -0.83%
2018-02-21 0 1.210 1.200 1.210 1.160 1.210 1,284,000 1,520,500 1.1842 0.860 0.853 0.860 0.825 0.860 1,805,813 0.8420 3.42%
2018-02-20 0 1.170 1.170 1.180 1.150 1.180 770,000 897,020 1.1650 0.832 0.832 0.839 0.818 0.839 1,082,925 0.8283 0.00%
2018-02-15 0 1.170 1.160 1.170 1.150 1.180 590,000 686,860 1.1642 0.832 0.825 0.832 0.818 0.839 829,774 0.8278 0.00%
2018-02-14 0 1.170 1.170 1.180 1.130 1.180 834,000 962,280 1.1538 0.832 0.832 0.839 0.803 0.839 1,172,935 0.8204 1.74%
2018-02-13 0 1.150 1.130 1.150 1.110 1.160 1,604,000 1,809,560 1.1282 0.818 0.803 0.818 0.789 0.825 2,255,860 0.8022 3.60%
2018-02-12 0 1.110 1.110 1.130 1.110 1.150 788,000 884,800 1.1228 0.789 0.789 0.803 0.789 0.818 1,108,240 0.7984 -0.89%
2018-02-09 0 1.120 1.110 1.120 1.100 1.150 4,188,000 4,668,940 1.1148 0.796 0.789 0.796 0.782 0.818 5,889,989 0.7927 -5.88%
2018-02-08 0 1.190 1.170 1.190 1.150 1.190 1,622,000 1,897,280 1.1697 0.846 0.832 0.846 0.818 0.846 2,281,175 0.8317 4.39%
2018-02-07 0 1.140 1.140 1.170 1.100 1.240 2,394,000 2,822,960 1.1792 0.811 0.811 0.832 0.782 0.882 3,366,913 0.8384 -5.00%
2018-02-06 0 1.200 1.180 1.200 1.180 1.260 5,165,000 6,221,790 1.2046 0.853 0.839 0.853 0.839 0.896 7,264,038 0.8565 -6.25%
2018-02-05 0 1.280 1.280 1.290 1.260 1.300 1,790,000 2,289,080 1.2788 0.910 0.910 0.917 0.896 0.924 2,517,450 0.9093 -3.76%
2018-02-02 0 1.330 1.320 1.330 1.290 1.330 864,000 1,132,360 1.3106 0.946 0.939 0.946 0.917 0.946 1,215,127 0.9319 2.31%
2018-02-01 0 1.300 1.290 1.320 1.290 1.330 1,034,000 1,346,460 1.3022 0.924 0.917 0.939 0.917 0.946 1,454,214 0.9259 -1.52%
2018-01-31 0 1.320 1.310 1.320 1.280 1.330 2,296,000 2,986,280 1.3006 0.939 0.931 0.939 0.910 0.946 3,229,087 0.9248 -0.75%
2018-01-30 0 1.330 1.310 1.330 1.300 1.330 2,446,000 3,207,880 1.3115 0.946 0.931 0.946 0.924 0.946 3,440,046 0.9325 0.00%
2018-01-29 0 1.330 1.330 1.350 1.300 1.390 3,806,000 5,078,300 1.3343 0.946 0.946 0.960 0.924 0.988 5,352,745 0.9487 -3.62%
2018-01-26 0 1.380 1.380 1.390 1.370 1.410 1,365,000 1,889,970 1.3846 0.981 0.981 0.988 0.974 1.003 1,919,731 0.9845 -2.82%
2018-01-25 0 1.420 1.390 1.420 1.380 1.420 1,316,000 1,854,680 1.4093 1.010 0.988 1.010 0.981 1.010 1,850,818 1.0021 1.43%
2018-01-24 0 1.400 1.400 1.410 1.380 1.420 1,691,250 2,373,215 1.4032 0.995 0.995 1.003 0.981 1.010 2,378,568 0.9977 -1.41%
2018-01-23 0 1.420 1.410 1.420 1.360 1.420 3,716,750 5,188,957 1.3961 1.010 1.003 1.010 0.967 1.010 5,227,224 0.9927 2.90%
2018-01-22 0 1.380 1.380 1.400 1.360 1.390 876,000 1,199,280 1.3690 0.981 0.981 0.995 0.967 0.988 1,232,003 0.9734 1.47%
2018-01-19 0 1.360 1.360 1.370 1.360 1.380 2,342,000 3,198,120 1.3656 0.967 0.967 0.974 0.967 0.981 3,293,781 0.9710 -0.73%
2018-01-18 0 1.370 1.370 1.380 1.370 1.430 2,575,750 3,584,787 1.3917 0.974 0.974 0.981 0.974 1.017 3,622,526 0.9896 -2.84%
2018-01-17 0 1.410 1.400 1.410 1.390 1.420 2,840,000 3,988,460 1.4044 1.003 0.995 1.003 0.988 1.010 3,994,166 0.9986 -1.40%
2018-01-16 0 1.430 1.420 1.430 1.410 1.450 3,012,000 4,319,580 1.4341 1.017 1.010 1.017 1.003 1.031 4,236,066 1.0197 1.42%
2018-01-15 0 1.410 1.400 1.410 1.380 1.470 2,544,000 3,633,760 1.4284 1.003 0.995 1.003 0.981 1.045 3,577,873 1.0156 -2.08%
2018-01-12 0 1.440 1.440 1.450 1.410 1.480 3,566,000 5,126,420 1.4376 1.024 1.024 1.031 1.003 1.052 5,015,210 1.0222 0.70%
2018-01-11 0 1.430 1.430 1.450 1.400 1.500 5,598,000 8,105,260 1.4479 1.017 1.017 1.031 0.995 1.067 7,873,008 1.0295 0.70%
2018-01-10 0 1.420 1.420 1.430 1.420 1.460 2,142,000 3,069,120 1.4328 1.010 1.010 1.017 1.010 1.038 3,012,501 1.0188 -2.07%
2018-01-09 0 1.450 1.450 1.460 1.420 1.510 3,022,000 4,430,860 1.4662 1.031 1.031 1.038 1.010 1.074 4,250,130 1.0425 -2.68%
2018-01-08 0 1.490 1.470 1.490 1.460 1.510 2,529,750 3,755,990 1.4847 1.059 1.045 1.059 1.038 1.074 3,557,832 1.0557 1.36%
2018-01-05 0 1.470 1.470 1.480 1.460 1.560 5,840,000 8,809,340 1.5084 1.045 1.045 1.052 1.038 1.109 8,213,356 1.0726 -3.29%
2018-01-04 0 1.520 1.520 1.530 1.430 1.550 12,778,000 19,188,540 1.5017 1.081 1.081 1.088 1.017 1.102 17,970,935 1.0678 7.80%
2018-01-03 0 1.410 1.400 1.410 1.400 1.430 2,388,000 3,372,480 1.4123 1.003 0.995 1.003 0.995 1.017 3,358,475 1.0042 1.44%
2018-01-02 0 1.390 1.380 1.400 1.360 1.410 1,826,000 2,534,180 1.3878 0.988 0.981 0.995 0.967 1.003 2,568,080 0.9868 1.46%
2017-12-29 0 1.370 1.370 1.390 1.330 1.400 3,666,000 4,999,020 1.3636 0.974 0.974 0.988 0.946 0.995 5,155,850 0.9696 -2.14%
2017-12-28 0 1.400 1.390 1.400 1.310 1.400 3,822,000 5,215,720 1.3647 0.995 0.988 0.995 0.931 0.995 5,375,248 0.9703 5.26%
2017-12-27 0 1.330 1.310 1.330 1.300 1.340 1,592,000 2,097,500 1.3175 0.946 0.931 0.946 0.924 0.953 2,238,983 0.9368 0.00%
2017-12-22 0 1.330 1.320 1.330 1.300 1.340 1,316,000 1,737,020 1.3199 0.946 0.939 0.946 0.924 0.953 1,850,818 0.9385 2.31%
2017-12-21 0 1.300 1.280 1.300 1.260 1.300 1,622,000 2,078,060 1.2812 0.924 0.910 0.924 0.896 0.924 2,281,175 0.9110 2.36%
2017-12-20 0 1.270 1.270 1.280 1.270 1.300 1,106,000 1,418,280 1.2824 0.903 0.903 0.910 0.903 0.924 1,555,475 0.9118 -2.31%
2017-12-19 0 1.300 1.290 1.300 1.270 1.300 1,318,000 1,698,120 1.2884 0.924 0.917 0.924 0.903 0.924 1,853,631 0.9161 1.56%
2017-12-18 0 1.280 1.270 1.280 1.260 1.290 2,042,000 2,606,460 1.2764 0.910 0.903 0.910 0.896 0.917 2,871,862 0.9076 -0.78%
2017-12-15 0 1.290 1.290 1.300 1.280 1.330 1,868,000 2,423,660 1.2975 0.917 0.917 0.924 0.910 0.946 2,627,149 0.9225 -3.01%
2017-12-14 0 1.330 1.310 1.330 1.290 1.330 2,125,500 2,787,780 1.3116 0.946 0.931 0.946 0.917 0.946 2,989,296 0.9326 3.10%
2017-12-13 0 1.290 1.280 1.290 1.280 1.320 2,126,000 2,757,900 1.2972 0.917 0.910 0.917 0.910 0.939 2,989,999 0.9224 2.38%
2017-12-12 0 1.260 1.250 1.260 1.250 1.340 6,413,250 8,180,155 1.2755 0.896 0.889 0.896 0.889 0.953 9,019,573 0.9069 -5.97%
2017-12-11 0 1.340 1.330 1.340 1.330 1.350 2,200,000 2,953,820 1.3426 0.953 0.946 0.953 0.946 0.960 3,094,072 0.9547 0.00%
2017-12-08 0 1.340 1.330 1.340 1.270 1.390 2,534,000 3,419,600 1.3495 0.953 0.946 0.953 0.903 0.988 3,563,809 0.9595 4.69%
2017-12-07 0 1.280 1.270 1.280 1.260 1.300 1,218,000 1,557,120 1.2784 0.910 0.903 0.910 0.896 0.924 1,712,991 0.9090 -1.54%
2017-12-06 0 1.300 1.290 1.300 1.280 1.370 7,122,000 9,254,080 1.2994 0.924 0.917 0.924 0.910 0.974 10,016,356 0.9239 -4.41%
2017-12-05 0 1.360 1.360 1.380 1.360 1.400 1,932,000 2,657,200 1.3754 0.967 0.967 0.981 0.967 0.995 2,717,158 0.9779 -2.86%
2017-12-04 0 1.400 1.390 1.400 1.380 1.410 1,714,000 2,393,740 1.3966 0.995 0.988 0.995 0.981 1.003 2,410,564 0.9930 -0.71%
2017-12-01 0 1.410 1.400 1.410 1.400 1.430 1,242,000 1,757,440 1.4150 1.003 0.995 1.003 0.995 1.017 1,746,745 1.0061 0.00%
2017-11-30 0 1.410 1.390 1.410 1.370 1.420 3,576,250 4,973,455 1.3907 1.003 0.988 1.003 0.974 1.010 5,029,626 0.9888 -1.40%
2017-11-29 0 1.430 1.420 1.430 1.410 1.440 1,704,000 2,421,080 1.4208 1.017 1.010 1.017 1.003 1.024 2,396,500 1.0103 0.70%
2017-11-28 0 1.420 1.420 1.440 1.400 1.440 3,073,250 4,352,805 1.4164 1.010 1.010 1.024 0.995 1.024 4,322,208 1.0071 -1.39%
2017-11-27 0 1.440 1.420 1.440 1.400 1.520 3,286,000 4,754,960 1.4470 1.024 1.010 1.024 0.995 1.081 4,621,419 1.0289 -4.00%
2017-11-24 0 1.500 1.480 1.500 1.480 1.530 1,244,000 1,862,180 1.4969 1.067 1.052 1.067 1.052 1.088 1,749,557 1.0644 -0.66%
2017-11-23 0 1.510 1.490 1.510 1.490 1.530 5,212,000 7,855,340 1.5072 1.074 1.059 1.074 1.059 1.088 7,330,139 1.0716 2.03%
2017-11-22 0 1.480 1.470 1.480 1.450 1.560 11,083,000 16,698,140 1.5066 1.052 1.045 1.052 1.031 1.109 15,587,093 1.0713 -0.67%
2017-11-21 0 1.490 1.470 1.490 1.460 1.500 3,821,200 5,639,208 1.4758 1.059 1.045 1.059 1.038 1.067 5,374,123 1.0493 -0.67%
2017-11-20 0 1.500 1.490 1.500 1.450 1.520 4,840,800 7,147,860 1.4766 1.067 1.059 1.067 1.031 1.081 6,808,084 1.0499 0.00%
2017-11-17 0 1.500 1.480 1.500 1.480 1.600 8,050,000 12,353,800 1.5346 1.067 1.052 1.067 1.052 1.138 11,321,492 1.0912 -1.96%
2017-11-16 0 1.530 1.530 1.550 1.520 1.600 5,930,000 9,236,740 1.5576 1.088 1.088 1.102 1.081 1.138 8,339,932 1.1075 -3.16%
2017-11-15 0 1.580 1.560 1.580 1.560 1.640 10,188,000 16,300,680 1.6000 1.123 1.109 1.123 1.109 1.166 14,328,368 1.1377 -5.39%
2017-11-14 0 1.670 1.650 1.670 1.650 1.720 6,626,000 11,084,620 1.6729 1.187 1.173 1.187 1.173 1.223 9,318,784 1.1895 -2.91%
2017-11-13 0 1.720 1.700 1.720 1.680 1.750 6,862,000 11,748,060 1.7120 1.223 1.209 1.223 1.195 1.244 9,650,693 1.2173 -0.58%
2017-11-10 0 1.730 1.720 1.730 1.620 1.770 12,850,000 22,031,860 1.7145 1.230 1.223 1.230 1.152 1.259 18,072,196 1.2191 4.22%
2017-11-09 0 1.660 1.650 1.660 1.640 1.690 6,278,000 10,393,980 1.6556 1.180 1.173 1.180 1.166 1.202 8,829,358 1.1772 -0.60%
2017-11-08 0 1.670 1.670 1.680 1.650 1.760 11,389,000 19,377,340 1.7014 1.187 1.187 1.195 1.173 1.251 16,017,450 1.2098 -1.76%
2017-11-07 0 1.700 1.700 1.710 1.690 1.790 12,136,000 20,916,980 1.7235 1.209 1.209 1.216 1.202 1.273 17,068,029 1.2255 -3.95%
2017-11-06 0 1.770 1.740 1.770 1.660 1.810 38,520,750 66,951,182 1.7381 1.259 1.237 1.259 1.180 1.287 54,175,450 1.2358 5.99%
2017-11-03 0 1.670 1.670 1.680 1.460 1.670 36,270,750 58,031,012 1.5999 1.187 1.187 1.195 1.038 1.187 51,011,058 1.1376 14.38%
2017-11-02 0 1.460 1.460 1.470 1.450 1.600 14,264,000 21,983,240 1.5412 1.038 1.038 1.045 1.031 1.138 20,060,841 1.0958 -3.31%
2017-11-01 0 1.510 1.490 1.510 1.380 1.510 12,705,000 18,762,960 1.4768 1.074 1.059 1.074 0.981 1.074 17,868,268 1.0501 7.86%
2017-10-31 0 1.400 1.400 1.410 1.400 1.430 2,335,500 3,296,040 1.4113 0.995 0.995 1.003 0.995 1.017 3,284,639 1.0035 -1.41%
2017-10-30 0 1.420 1.420 1.430 1.420 1.470 1,396,000 1,999,660 1.4324 1.010 1.010 1.017 1.010 1.045 1,963,330 1.0185 -1.39%
2017-10-27 0 1.440 1.440 1.450 1.430 1.480 2,426,000 3,513,160 1.4481 1.024 1.024 1.031 1.017 1.052 3,411,918 1.0297 -0.69%
2017-10-26 0 1.450 1.440 1.450 1.430 1.460 3,036,000 4,370,460 1.4395 1.031 1.024 1.031 1.017 1.038 4,269,820 1.0236 -0.68%
2017-10-25 0 1.460 1.460 1.480 1.460 1.510 2,022,000 2,993,780 1.4806 1.038 1.038 1.052 1.038 1.074 2,843,734 1.0528 -1.35%
2017-10-24 0 1.480 1.480 1.510 1.480 1.550 4,342,000 6,591,400 1.5181 1.052 1.052 1.074 1.052 1.102 6,106,574 1.0794 -1.99%
2017-10-23 0 1.510 1.500 1.510 1.430 1.570 7,130,000 10,772,040 1.5108 1.074 1.067 1.074 1.017 1.116 10,027,607 1.0742 3.42%
2017-10-20 0 1.460 1.460 1.470 1.370 1.460 5,890,250 8,374,597 1.4218 1.038 1.038 1.045 0.974 1.038 8,284,027 1.0109 5.80%
2017-10-19 0 1.380 1.380 1.390 1.360 1.450 3,054,000 4,285,490 1.4032 0.981 0.981 0.988 0.967 1.031 4,295,135 0.9978 -2.82%
2017-10-18 0 1.420 1.420 1.430 1.420 1.460 3,852,000 5,515,020 1.4317 1.010 1.010 1.017 1.010 1.038 5,417,440 1.0180 -0.70%
2017-10-17 0 1.430 1.430 1.440 1.420 1.500 9,494,000 13,768,060 1.4502 1.017 1.017 1.024 1.010 1.067 13,352,329 1.0311 -0.69%
2017-10-16 0 1.440 1.430 1.440 1.420 1.460 5,143,250 7,366,210 1.4322 1.024 1.017 1.024 1.010 1.038 7,233,449 1.0184 0.00%
2017-10-13 0 1.440 1.430 1.440 1.400 1.460 1,504,000 2,156,840 1.4341 1.024 1.017 1.024 0.995 1.038 2,115,220 1.0197 1.41%
2017-10-12 0 1.420 1.420 1.430 1.420 1.480 2,520,000 3,617,160 1.4354 1.010 1.010 1.017 1.010 1.052 3,544,119 1.0206 -2.74%
2017-10-11 0 1.460 1.450 1.460 1.450 1.530 5,530,000 8,113,560 1.4672 1.038 1.031 1.038 1.031 1.088 7,777,373 1.0432 -4.58%
2017-10-10 0 1.530 1.520 1.530 1.440 1.550 6,036,500 9,150,230 1.5158 1.088 1.081 1.088 1.024 1.102 8,489,713 1.0778 4.08%
2017-10-09 0 1.470 1.460 1.470 1.440 1.500 2,712,000 3,959,040 1.4598 1.045 1.038 1.045 1.024 1.067 3,814,147 1.0380 -1.34%
2017-10-06 0 1.490 1.480 1.490 1.440 1.520 5,506,000 8,215,800 1.4922 1.059 1.052 1.059 1.024 1.081 7,743,619 1.0610 3.47%
2017-10-04 0 1.440 1.440 1.450 1.360 1.500 5,005,050 7,175,881 1.4337 1.024 1.024 1.031 0.967 1.067 7,039,085 1.0194 4.35%
2017-10-03 0 1.380 1.370 1.380 1.350 1.440 6,122,000 8,524,000 1.3924 0.981 0.974 0.981 0.960 1.024 8,609,960 0.9900 -3.50%
2017-09-29 0 1.430 1.430 1.440 1.420 1.450 1,668,000 2,395,460 1.4361 1.017 1.017 1.024 1.010 1.031 2,345,869 1.0211 0.00%
2017-09-28 0 1.430 1.430 1.450 1.420 1.460 1,628,000 2,337,620 1.4359 1.017 1.017 1.031 1.010 1.038 2,289,614 1.0210 -1.38%
2017-09-27 0 1.450 1.440 1.450 1.430 1.480 1,620,000 2,344,360 1.4471 1.031 1.024 1.031 1.017 1.052 2,278,362 1.0290 -0.68%
2017-09-26 0 1.460 1.450 1.460 1.400 1.490 4,334,000 6,272,320 1.4472 1.038 1.031 1.038 0.995 1.059 6,095,323 1.0290 2.10%
2017-09-25 0 1.430 1.420 1.430 1.400 1.550 8,282,000 11,949,360 1.4428 1.017 1.010 1.017 0.995 1.102 11,647,776 1.0259 -6.54%
2017-09-22 0 1.530 1.520 1.540 1.460 1.550 5,806,000 8,761,020 1.5090 1.088 1.081 1.095 1.038 1.102 8,165,538 1.0729 0.66%
2017-09-21 0 1.520 1.510 1.520 1.500 1.580 5,670,000 8,679,500 1.5308 1.081 1.074 1.081 1.067 1.123 7,974,268 1.0884 -3.18%
2017-09-20 0 1.570 1.560 1.570 1.520 1.610 11,236,750 17,750,745 1.5797 1.116 1.109 1.116 1.081 1.145 15,803,327 1.1232 3.29%
2017-09-19 0 1.520 1.520 1.530 1.510 1.590 10,066,000 15,524,160 1.5422 1.081 1.081 1.088 1.074 1.131 14,156,788 1.0966 -3.80%
2017-09-18 0 1.580 1.580 1.590 1.560 1.650 21,878,000 35,080,980 1.6035 1.123 1.123 1.131 1.109 1.173 30,769,144 1.1401 1.28%
2017-09-15 0 1.560 1.550 1.560 1.450 1.620 76,400,550 117,853,958 1.5426 1.109 1.102 1.109 1.031 1.152 107,449,471 1.0968 9.09%
2017-09-14 0 1.430 1.420 1.430 1.380 1.460 27,858,000 39,889,380 1.4319 1.017 1.010 1.017 0.981 1.038 39,179,395 1.0181 -1.38%
2017-09-13 0 1.450 1.440 1.450 1.250 1.460 33,586,000 47,051,980 1.4009 1.031 1.024 1.031 0.889 1.038 47,235,235 0.9961 16.00%
2017-09-12 0 1.250 1.250 1.260 1.230 1.290 6,404,000 8,028,260 1.2536 0.889 0.889 0.896 0.875 0.917 9,006,564 0.8914 -3.10%
2017-09-11 0 1.290 1.280 1.290 1.240 1.320 7,762,250 9,831,072 1.2665 0.917 0.910 0.917 0.882 0.939 10,916,802 0.9005 -0.77%
2017-09-08 0 1.300 1.290 1.300 1.270 1.370 14,178,000 18,406,160 1.2982 0.924 0.917 0.924 0.903 0.974 19,939,890 0.9231 -3.70%
2017-09-07 0 1.350 1.350 1.360 1.180 1.410 60,781,500 80,173,475 1.3190 0.960 0.960 0.967 0.839 1.003 85,482,893 0.9379 16.38%
2017-09-06 0 1.160 1.160 1.180 1.100 1.200 15,778,000 18,459,640 1.1700 0.825 0.825 0.839 0.782 0.853 22,190,125 0.8319 3.57%
2017-09-05 0 1.120 1.110 1.120 1.070 1.150 8,073,000 9,057,690 1.1220 0.796 0.789 0.796 0.761 0.818 11,353,839 0.7978 2.75%
2017-09-04 0 1.090 1.070 1.090 1.070 1.090 2,594,000 2,811,420 1.0838 0.775 0.761 0.775 0.761 0.775 3,648,193 0.7706 0.00%
2017-09-01 0 1.090 1.090 1.100 1.080 1.120 3,062,000 3,361,540 1.0978 0.775 0.775 0.782 0.768 0.796 4,306,386 0.7806 -1.80%
2017-08-31 0 1.110 1.100 1.110 1.090 1.130 1,584,000 1,750,580 1.1052 0.789 0.782 0.789 0.775 0.803 2,227,732 0.7858 0.00%
2017-08-30 0 1.110 1.100 1.110 1.090 1.120 4,783,000 5,311,460 1.1105 0.789 0.782 0.789 0.775 0.796 6,726,795 0.7896 0.91%
2017-08-29 0 1.100 1.100 1.110 1.050 1.120 4,940,000 5,359,660 1.0850 0.782 0.782 0.789 0.747 0.796 6,947,599 0.7714 -2.65%
2017-08-28 0 1.130 1.120 1.130 1.110 1.140 1,304,000 1,462,840 1.1218 0.803 0.796 0.803 0.789 0.811 1,833,941 0.7976 0.00%
2017-08-25 0 1.130 1.120 1.130 1.090 1.130 830,000 924,600 1.1140 0.803 0.796 0.803 0.775 0.803 1,167,309 0.7921 1.80%
2017-08-24 0 1.110 1.110 1.120 1.110 1.150 1,240,000 1,397,220 1.1268 0.789 0.789 0.796 0.789 0.818 1,743,932 0.8012 -3.48%
2017-08-22 0 1.150 1.140 1.150 1.130 1.160 942,000 1,075,960 1.1422 0.818 0.811 0.818 0.803 0.825 1,324,826 0.8122 -0.86%
2017-08-21 0 1.160 1.160 1.170 1.110 1.170 2,933,500 3,388,900 1.1552 0.825 0.825 0.832 0.789 0.832 4,125,664 0.8214 5.45%
2017-08-18 0 1.100 1.090 1.100 1.060 1.100 726,000 790,460 1.0888 0.782 0.775 0.782 0.754 0.782 1,021,044 0.7742 0.92%
2017-08-17 0 1.090 1.080 1.090 1.070 1.090 1,368,000 1,481,060 1.0826 0.775 0.768 0.775 0.761 0.775 1,923,950 0.7698 -0.91%
2017-08-16 0 1.100 1.080 1.100 1.070 1.100 1,434,000 1,548,140 1.0796 0.782 0.768 0.782 0.761 0.782 2,016,773 0.7676 2.80%
2017-08-15 0 1.070 1.060 1.070 1.060 1.100 1,560,000 1,677,060 1.0750 0.761 0.754 0.761 0.754 0.782 2,193,979 0.7644 0.00%
2017-08-14 0 1.070 1.070 1.080 1.040 1.090 2,326,000 2,510,220 1.0792 0.761 0.761 0.768 0.739 0.775 3,271,278 0.7674 0.94%
2017-08-11 0 1.060 1.040 1.060 1.030 1.090 4,002,000 4,230,640 1.0571 0.754 0.739 0.754 0.732 0.775 5,628,399 0.7517 -3.64%
2017-08-10 0 1.100 1.100 1.120 1.090 1.130 1,440,000 1,594,640 1.1074 0.782 0.782 0.796 0.775 0.803 2,025,211 0.7874 -1.79%
2017-08-09 0 1.120 1.100 1.120 1.100 1.130 1,778,000 1,987,180 1.1176 0.796 0.782 0.796 0.782 0.803 2,500,573 0.7947 0.00%
2017-08-08 0 1.120 1.110 1.120 1.100 1.130 1,196,000 1,328,660 1.1109 0.796 0.789 0.796 0.782 0.803 1,682,050 0.7899 0.00%
2017-08-07 0 1.120 1.110 1.120 1.110 1.130 1,180,000 1,316,480 1.1157 0.796 0.789 0.796 0.789 0.803 1,659,548 0.7933 0.00%
2017-08-04 0 1.120 1.110 1.130 1.100 1.160 3,482,000 3,897,120 1.1192 0.796 0.789 0.803 0.782 0.825 4,897,073 0.7958 -3.45%
2017-08-03 0 1.160 1.140 1.160 1.150 1.170 1,753,500 2,026,510 1.1557 0.825 0.811 0.825 0.818 0.832 2,466,116 0.8217 -0.85%
2017-08-02 0 1.170 1.150 1.170 1.120 1.180 2,928,000 3,378,520 1.1539 0.832 0.818 0.832 0.796 0.839 4,117,929 0.8204 2.63%
2017-08-01 0 1.140 1.110 1.140 1.110 1.140 1,516,000 1,711,460 1.1289 0.811 0.789 0.811 0.789 0.811 2,132,097 0.8027 0.88%
2017-07-31 0 1.130 1.130 1.150 1.130 1.150 1,117,500 1,265,290 1.1323 0.803 0.803 0.818 0.803 0.818 1,571,648 0.8051 -0.88%
2017-07-28 0 1.140 1.130 1.160 1.110 1.140 352,000 395,420 1.1234 0.811 0.803 0.825 0.789 0.811 495,052 0.7987 0.00%
2017-07-27 0 1.140 1.120 1.140 1.110 1.140 1,439,250 1,614,485 1.1218 0.811 0.796 0.811 0.789 0.811 2,024,156 0.7976 0.88%
2017-07-26 0 1.130 1.120 1.130 1.120 1.170 1,872,000 2,138,040 1.1421 0.803 0.796 0.803 0.796 0.832 2,632,774 0.8121 -1.74%
2017-07-25 0 1.150 1.140 1.170 1.140 1.170 700,000 805,800 1.1511 0.818 0.811 0.832 0.811 0.832 984,478 0.8185 -1.71%
2017-07-24 0 1.170 1.160 1.170 1.140 1.200 2,512,000 2,918,900 1.1620 0.832 0.825 0.832 0.811 0.853 3,532,868 0.8262 -2.50%
2017-07-21 0 1.200 1.190 1.200 1.180 1.220 1,574,500 1,881,495 1.1950 0.853 0.846 0.853 0.839 0.867 2,214,371 0.8497 -0.83%
2017-07-20 0 1.210 1.200 1.220 1.150 1.250 8,640,000 10,453,420 1.2099 0.860 0.853 0.867 0.818 0.889 12,151,266 0.8603 5.22%
2017-07-19 0 1.150 1.140 1.150 1.090 1.160 4,312,000 4,834,340 1.1211 0.818 0.811 0.818 0.775 0.825 6,064,382 0.7972 1.77%
2017-07-18 0 1.130 1.130 1.140 1.120 1.130 346,000 388,220 1.1220 0.803 0.803 0.811 0.796 0.803 486,613 0.7978 0.00%
2017-07-17 0 1.130 1.120 1.130 1.100 1.140 1,238,000 1,394,220 1.1262 0.803 0.796 0.803 0.782 0.811 1,741,119 0.8008 0.00%
2017-07-14 0 1.130 1.110 1.140 1.110 1.150 2,290,000 2,575,620 1.1247 0.803 0.789 0.811 0.789 0.818 3,220,648 0.7997 -1.74%
2017-07-13 0 1.150 1.140 1.150 1.110 1.150 1,444,000 1,633,860 1.1315 0.818 0.811 0.818 0.789 0.818 2,030,837 0.8045 0.88%
2017-07-12 0 1.140 1.120 1.140 1.080 1.140 2,156,000 2,378,700 1.1033 0.811 0.796 0.811 0.768 0.811 3,032,191 0.7845 2.70%
2017-07-11 0 1.110 1.100 1.110 1.090 1.130 1,292,000 1,427,220 1.1047 0.789 0.782 0.789 0.775 0.803 1,817,064 0.7855 -2.63%
2017-07-10 0 1.140 1.130 1.140 1.080 1.160 2,222,000 2,500,540 1.1254 0.811 0.803 0.811 0.768 0.825 3,125,013 0.8002 3.64%
2017-07-07 0 1.100 1.090 1.100 1.090 1.140 2,978,000 3,301,020 1.1085 0.782 0.775 0.782 0.775 0.811 4,188,249 0.7882 -3.51%
2017-07-06 0 1.140 1.140 1.150 1.140 1.200 2,867,000 3,327,970 1.1608 0.811 0.811 0.818 0.811 0.853 4,032,139 0.8254 -5.00%
2017-07-05 0 1.200 1.190 1.200 1.170 1.200 680,000 806,980 1.1867 0.853 0.846 0.853 0.832 0.853 956,350 0.8438 1.69%
2017-07-04 0 1.180 1.180 1.190 1.180 1.220 929,000 1,107,540 1.1922 0.839 0.839 0.846 0.839 0.867 1,306,542 0.8477 -1.67%
2017-07-03 0 1.200 1.200 1.210 1.200 1.220 564,000 680,960 1.2074 0.853 0.853 0.860 0.853 0.867 793,208 0.8585 -0.83%
2017-06-30 0 1.240 1.230 1.240 1.190 1.250 1,554,000 1,897,780 1.2212 0.860 0.853 0.860 0.826 0.867 2,239,727 0.8473 -0.80%
2017-06-29 0 1.250 1.240 1.250 1.240 1.270 1,166,000 1,459,800 1.2520 0.867 0.860 0.867 0.860 0.881 1,680,516 0.8687 -0.79%
2017-06-28 0 1.260 1.240 1.260 1.250 1.290 4,666,000 5,924,400 1.2697 0.874 0.860 0.874 0.867 0.895 6,724,947 0.8810 0.00%
2017-06-27 0 1.260 1.240 1.260 1.220 1.330 6,844,000 8,712,700 1.2730 0.874 0.860 0.874 0.846 0.923 9,864,024 0.8833 3.28%
2017-06-26 0 1.220 1.200 1.230 1.180 1.230 10,196,000 12,252,780 1.2017 0.846 0.833 0.853 0.819 0.853 14,695,147 0.8338 0.00%
2017-06-23 0 1.220 1.210 1.220 1.210 1.250 1,918,000 2,358,720 1.2298 0.846 0.840 0.846 0.840 0.867 2,764,348 0.8533 -2.40%
2017-06-22 0 1.250 1.240 1.250 1.230 1.260 3,746,000 4,638,300 1.2382 0.867 0.860 0.867 0.853 0.874 5,398,982 0.8591 0.00%
2017-06-21 0 1.250 1.230 1.250 1.220 1.260 2,594,000 3,223,100 1.2425 0.867 0.853 0.867 0.846 0.874 3,738,644 0.8621 0.81%
2017-06-20 0 1.240 1.240 1.250 1.230 1.280 3,252,000 4,082,040 1.2552 0.860 0.860 0.867 0.853 0.888 4,686,997 0.8709 0.00%
2017-06-19 0 1.240 1.240 1.250 1.230 1.320 3,784,000 4,787,760 1.2653 0.860 0.860 0.867 0.853 0.916 5,453,750 0.8779 -3.12%
2017-06-16 0 1.280 1.270 1.280 1.270 1.360 3,137,250 4,088,797 1.3033 0.888 0.881 0.888 0.881 0.944 4,521,611 0.9043 -5.19%
2017-06-15 0 1.350 1.330 1.350 1.330 1.370 2,130,000 2,858,420 1.3420 0.937 0.923 0.937 0.923 0.951 3,069,896 0.9311 0.00%
2017-06-14 0 1.350 1.340 1.360 1.340 1.370 1,228,000 1,665,900 1.3566 0.937 0.930 0.944 0.930 0.951 1,769,875 0.9413 -0.74%
2017-06-13 0 1.360 1.360 1.370 1.360 1.380 1,236,750 1,690,145 1.3666 0.944 0.944 0.951 0.944 0.957 1,782,486 0.9482 0.00%
2017-06-12 0 1.360 1.360 1.390 1.360 1.400 2,696,000 3,698,580 1.3719 0.944 0.944 0.964 0.944 0.971 3,885,653 0.9519 -2.86%
2017-06-09 0 1.400 1.380 1.400 1.370 1.420 4,232,000 5,903,340 1.3949 0.971 0.957 0.971 0.951 0.985 6,099,437 0.9678 0.00%
2017-06-08 0 1.400 1.390 1.400 1.380 1.420 6,248,000 8,692,160 1.3912 0.971 0.964 0.971 0.957 0.985 9,005,029 0.9653 -0.71%
2017-06-07 0 1.410 1.390 1.410 1.370 1.410 4,408,000 6,117,440 1.3878 0.978 0.964 0.978 0.951 0.978 6,353,100 0.9629 2.17%
2017-06-06 0 1.380 1.370 1.380 1.360 1.380 974,000 1,336,780 1.3725 0.957 0.951 0.957 0.944 0.957 1,403,793 0.9523 0.00%
2017-06-05 0 1.380 1.360 1.380 1.360 1.380 470,000 643,880 1.3700 0.957 0.944 0.957 0.944 0.957 677,395 0.9505 0.00%
2017-06-02 0 1.380 1.370 1.380 1.360 1.390 3,028,000 4,175,040 1.3788 0.957 0.951 0.957 0.944 0.964 4,364,153 0.9567 0.00%
2017-06-01 0 1.380 1.380 1.390 1.360 1.420 2,811,000 3,896,810 1.3863 0.957 0.957 0.964 0.944 0.985 4,051,398 0.9618 -1.43%
2017-05-31 0 1.400 1.390 1.410 1.390 1.430 2,362,000 3,314,560 1.4033 0.971 0.964 0.978 0.964 0.992 3,404,270 0.9736 -0.71%
2017-05-29 0 1.410 1.400 1.410 1.390 1.420 920,000 1,288,840 1.4009 0.978 0.971 0.978 0.964 0.985 1,325,965 0.9720 0.00%
2017-05-26 0 1.410 1.400 1.410 1.380 1.420 902,000 1,263,380 1.4006 0.978 0.971 0.978 0.957 0.985 1,300,022 0.9718 -0.70%
2017-05-25 0 1.420 1.400 1.420 1.400 1.430 1,442,000 2,031,800 1.4090 0.985 0.971 0.985 0.971 0.992 2,078,305 0.9776 0.00%
2017-05-24 0 1.420 1.420 1.430 1.400 1.430 1,126,000 1,586,080 1.4086 0.985 0.985 0.992 0.971 0.992 1,622,865 0.9773 -0.70%
2017-05-23 0 1.430 1.410 1.430 1.410 1.440 1,312,000 1,865,040 1.4215 0.992 0.978 0.992 0.978 0.999 1,890,941 0.9863 -0.69%
2017-05-22 0 1.440 1.420 1.440 1.410 1.440 1,054,000 1,498,920 1.4221 0.999 0.985 0.999 0.978 0.999 1,519,094 0.9867 0.00%
2017-05-19 0 1.440 1.430 1.440 1.410 1.440 1,594,000 2,280,760 1.4308 0.999 0.992 0.999 0.978 0.999 2,297,378 0.9928 0.70%
2017-05-18 0 1.430 1.420 1.430 1.410 1.480 2,396,000 3,452,860 1.4411 0.992 0.985 0.992 0.978 1.027 3,453,273 0.9999 -3.38%
2017-05-17 0 1.480 1.460 1.480 1.410 1.480 2,288,000 3,298,040 1.4415 1.027 1.013 1.027 0.978 1.027 3,297,616 1.0001 1.37%
2017-05-16 0 1.460 1.440 1.460 1.430 1.460 1,038,000 1,493,400 1.4387 1.013 0.999 1.013 0.992 1.013 1,496,034 0.9982 0.00%
2017-05-15 0 1.460 1.440 1.460 1.450 1.500 840,000 1,234,760 1.4700 1.013 0.999 1.013 1.006 1.041 1,210,663 1.0199 -1.35%
2017-05-12 0 1.480 1.460 1.480 1.410 1.540 4,960,000 7,414,440 1.4948 1.027 1.013 1.027 0.978 1.069 7,148,679 1.0372 4.96%
2017-05-11 0 1.410 1.400 1.410 1.410 1.460 594,535 849,703 1.4292 0.978 0.971 0.978 0.978 1.013 856,883 0.9916 -2.08%
2017-05-10 0 1.440 1.420 1.450 1.420 1.450 986,000 1,416,180 1.4363 0.999 0.985 1.006 0.985 1.006 1,421,088 0.9965 1.41%
2017-05-09 0 1.420 1.410 1.420 1.400 1.430 1,362,000 1,926,260 1.4143 0.985 0.978 0.985 0.971 0.992 1,963,004 0.9813 1.43%
2017-05-08 0 1.400 1.400 1.410 1.400 1.430 1,166,000 1,650,240 1.4153 0.971 0.971 0.978 0.971 0.992 1,680,516 0.9820 -0.71%
2017-05-05 0 1.410 1.410 1.420 1.400 1.430 1,362,000 1,927,600 1.4153 0.978 0.978 0.985 0.971 0.992 1,963,004 0.9820 -2.08%
2017-05-04 0 1.440 1.430 1.440 1.410 1.450 1,076,000 1,542,680 1.4337 0.999 0.992 0.999 0.978 1.006 1,550,802 0.9948 -0.69%
2017-05-02 0 1.450 1.440 1.450 1.420 1.490 1,400,000 2,016,180 1.4401 1.006 0.999 1.006 0.985 1.034 2,017,772 0.9992 -0.68%
2017-04-28 0 1.460 1.460 1.470 1.440 1.490 1,785,000 2,610,720 1.4626 1.013 1.013 1.020 0.999 1.034 2,572,660 1.0148 0.00%
2017-04-27 0 1.460 1.450 1.470 1.450 1.490 2,358,000 3,464,260 1.4692 1.013 1.006 1.020 1.006 1.034 3,398,505 1.0193 -2.67%
2017-04-26 0 1.500 1.480 1.500 1.480 1.520 2,456,000 3,689,900 1.5024 1.041 1.027 1.041 1.027 1.055 3,539,749 1.0424 -0.66%
2017-04-25 0 1.510 1.500 1.510 1.500 1.520 1,606,000 2,427,600 1.5116 1.048 1.041 1.048 1.041 1.055 2,314,673 1.0488 0.00%
2017-04-24 0 1.510 1.500 1.510 1.500 1.530 1,372,000 2,066,960 1.5065 1.048 1.041 1.048 1.041 1.062 1,977,417 1.0453 -1.31%
2017-04-21 0 1.530 1.510 1.530 1.520 1.560 1,004,000 1,533,780 1.5277 1.062 1.048 1.062 1.055 1.082 1,447,031 1.0599 -1.92%
2017-04-20 0 1.560 1.550 1.560 1.500 1.560 1,958,000 2,998,260 1.5313 1.082 1.075 1.082 1.041 1.082 2,821,999 1.0625 1.96%
2017-04-19 0 1.530 1.520 1.530 1.510 1.530 1,034,000 1,572,940 1.5212 1.062 1.055 1.062 1.048 1.062 1,490,269 1.0555 -0.65%
2017-04-18 0 1.540 1.520 1.540 1.520 1.570 1,846,000 2,846,180 1.5418 1.069 1.055 1.069 1.055 1.089 2,660,577 1.0698 -1.28%
2017-04-13 0 1.560 1.560 1.570 1.540 1.570 1,434,000 2,241,180 1.5629 1.082 1.082 1.089 1.069 1.089 2,066,775 1.0844 0.65%
2017-04-12 0 1.550 1.530 1.550 1.500 1.560 2,618,000 4,014,100 1.5333 1.075 1.062 1.075 1.041 1.082 3,773,234 1.0638 1.97%
2017-04-11 0 1.520 1.520 1.530 1.520 1.580 3,790,000 5,845,660 1.5424 1.055 1.055 1.062 1.055 1.096 5,462,398 1.0702 -3.80%
2017-04-10 0 1.580 1.570 1.580 1.550 1.610 2,400,000 3,776,380 1.5735 1.096 1.089 1.096 1.075 1.117 3,459,038 1.0917 -1.25%
2017-04-07 0 1.600 1.580 1.600 1.570 1.610 2,918,559 4,634,104 1.5878 1.110 1.096 1.110 1.089 1.117 4,206,420 1.1017 0.00%
2017-04-06 0 1.600 1.590 1.600 1.590 1.620 973,250 1,554,670 1.5974 1.110 1.103 1.110 1.103 1.124 1,402,712 1.1083 -0.62%
2017-04-05 0 1.610 1.610 1.620 1.560 1.620 4,405,900 6,976,464 1.5834 1.117 1.117 1.124 1.082 1.124 6,350,073 1.0986 0.62%
2017-04-03 0 1.600 1.580 1.600 1.560 1.650 3,578,000 5,774,820 1.6140 1.110 1.096 1.110 1.082 1.145 5,156,849 1.1198 0.00%
2017-03-31 0 1.600 1.590 1.600 1.550 1.620 3,802,000 5,984,960 1.5742 1.110 1.103 1.110 1.075 1.124 5,479,693 1.0922 -1.23%
2017-03-30 0 1.620 1.610 1.620 1.560 1.630 1,968,000 3,158,220 1.6048 1.124 1.117 1.124 1.082 1.131 2,836,411 1.1135 2.53%
2017-03-29 0 1.580 1.570 1.590 1.560 1.590 2,356,000 3,716,838 1.5776 1.096 1.089 1.103 1.082 1.103 3,395,622 1.0946 -0.63%
2017-03-28 0 1.590 1.580 1.590 1.570 1.600 1,829,000 2,900,330 1.5857 1.103 1.096 1.103 1.089 1.110 2,636,075 1.1002 -0.62%
2017-03-27 0 1.600 1.580 1.600 1.580 1.630 3,064,000 4,906,520 1.6013 1.110 1.096 1.110 1.096 1.131 4,416,039 1.1111 -0.62%
2017-03-24 0 1.610 1.610 1.630 1.600 1.660 4,816,000 7,829,980 1.6258 1.117 1.117 1.131 1.110 1.152 6,941,137 1.1281 -2.42%
2017-03-23 0 1.650 1.650 1.660 1.650 1.670 2,622,000 4,360,260 1.6630 1.145 1.145 1.152 1.145 1.159 3,778,999 1.1538 0.00%
2017-03-22 0 1.650 1.640 1.660 1.610 1.680 7,243,500 11,914,320 1.6448 1.145 1.138 1.152 1.117 1.166 10,439,810 1.1412 -2.94%
2017-03-21 0 1.700 1.680 1.700 1.670 1.730 4,422,000 7,482,260 1.6921 1.180 1.166 1.180 1.159 1.200 6,373,278 1.1740 -0.58%
2017-03-20 0 1.710 1.700 1.710 1.670 1.740 8,357,250 14,276,035 1.7082 1.186 1.180 1.186 1.159 1.207 12,045,019 1.1852 1.79%
2017-03-17 0 1.680 1.670 1.680 1.610 1.720 9,168,000 15,286,660 1.6674 1.166 1.159 1.166 1.117 1.193 13,213,526 1.1569 3.07%
2017-03-16 0 1.630 1.620 1.630 1.580 1.630 4,826,000 7,795,140 1.6152 1.131 1.124 1.131 1.096 1.131 6,955,549 1.1207 0.62%
2017-03-15 0 1.620 1.600 1.620 1.590 1.630 2,404,750 3,859,257 1.6048 1.124 1.110 1.124 1.103 1.131 3,465,884 1.1135 -0.61%
2017-03-14 0 1.630 1.620 1.630 1.610 1.640 1,641,750 2,669,865 1.6262 1.131 1.124 1.131 1.117 1.138 2,366,198 1.1283 1.24%
2017-03-13 0 1.610 1.610 1.620 1.600 1.650 2,338,000 3,792,660 1.6222 1.117 1.117 1.124 1.110 1.145 3,369,680 1.1255 -1.23%
2017-03-10 0 1.630 1.610 1.630 1.580 1.630 1,044,040 1,678,103 1.6073 1.131 1.117 1.131 1.096 1.131 1,504,739 1.1152 2.52%
2017-03-09 0 1.590 1.580 1.610 1.580 1.630 2,432,000 3,891,260 1.6000 1.103 1.096 1.117 1.096 1.131 3,505,159 1.1102 -2.45%
2017-03-08 0 1.630 1.620 1.630 1.620 1.650 1,434,000 2,341,380 1.6328 1.131 1.124 1.131 1.124 1.145 2,066,775 1.1329 -1.81%
2017-03-07 0 1.660 1.650 1.660 1.640 1.670 1,340,000 2,214,300 1.6525 1.152 1.145 1.152 1.138 1.159 1,931,296 1.1465 -0.60%
2017-03-06 0 1.670 1.660 1.670 1.570 1.680 2,758,250 4,468,975 1.6202 1.159 1.152 1.159 1.089 1.166 3,975,372 1.1242 5.70%
2017-03-03 0 1.580 1.580 1.610 1.580 1.620 1,284,800 2,049,196 1.5950 1.096 1.096 1.117 1.096 1.124 1,851,738 1.1066 -2.47%
2017-03-02 0 1.620 1.600 1.620 1.600 1.640 1,414,000 2,285,660 1.6164 1.124 1.110 1.124 1.110 1.138 2,037,950 1.1215 0.62%
2017-03-01 0 1.610 1.600 1.610 1.590 1.620 806,000 1,295,880 1.6078 1.117 1.110 1.117 1.103 1.124 1,161,660 1.1155 0.62%
2017-02-28 0 1.600 1.590 1.600 1.590 1.620 1,776,000 2,837,140 1.5975 1.110 1.103 1.110 1.103 1.124 2,559,688 1.1084 -1.23%
2017-02-27 0 1.620 1.610 1.620 1.610 1.640 1,712,000 2,768,920 1.6174 1.124 1.117 1.124 1.117 1.138 2,467,447 1.1222 0.00%
2017-02-24 0 1.620 1.600 1.620 1.550 1.650 2,246,000 3,613,540 1.6089 1.124 1.110 1.124 1.075 1.145 3,237,083 1.1163 -1.22%
2017-02-23 0 1.640 1.630 1.640 1.620 1.700 4,136,800 6,797,712 1.6432 1.138 1.131 1.138 1.124 1.180 5,962,229 1.1401 -2.96%
2017-02-22 0 1.690 1.670 1.690 1.660 1.700 1,853,000 3,114,080 1.6806 1.173 1.159 1.173 1.152 1.180 2,670,666 1.1660 0.60%
2017-02-21 0 1.680 1.650 1.680 1.650 1.710 1,054,000 1,757,878 1.6678 1.166 1.145 1.166 1.145 1.186 1,519,094 1.1572 -1.75%
2017-02-20 0 1.710 1.700 1.710 1.680 1.720 1,060,000 1,797,780 1.6960 1.186 1.180 1.186 1.166 1.193 1,527,742 1.1768 0.59%
2017-02-17 0 1.700 1.690 1.700 1.680 1.730 4,490,250 7,630,072 1.6993 1.180 1.173 1.180 1.166 1.200 6,471,644 1.1790 0.59%
2017-02-16 0 1.690 1.670 1.690 1.650 1.760 6,128,000 10,322,960 1.6846 1.173 1.159 1.173 1.145 1.221 8,832,077 1.1688 -2.31%
2017-02-15 0 1.730 1.730 1.740 1.710 1.770 2,426,500 4,215,850 1.7374 1.200 1.200 1.207 1.186 1.228 3,497,232 1.2055 -0.57%
2017-02-14 0 1.740 1.730 1.740 1.710 1.750 2,356,000 4,063,060 1.7246 1.207 1.200 1.207 1.186 1.214 3,395,622 1.1966 -0.57%
2017-02-13 0 1.750 1.730 1.750 1.700 1.760 5,139,750 8,956,412 1.7426 1.214 1.200 1.214 1.180 1.221 7,407,746 1.2091 3.55%
2017-02-10 0 1.690 1.670 1.690 1.660 1.730 4,344,000 7,343,680 1.6905 1.173 1.159 1.173 1.152 1.200 6,260,859 1.1730 -1.74%
2017-02-09 0 1.720 1.710 1.720 1.610 1.730 13,022,250 22,070,702 1.6948 1.193 1.186 1.193 1.117 1.200 18,768,525 1.1759 7.50%
2017-02-08 0 1.600 1.590 1.600 1.530 1.600 4,196,000 6,522,700 1.5545 1.110 1.103 1.110 1.062 1.110 6,047,552 1.0786 2.56%
2017-02-07 0 1.560 1.550 1.560 1.530 1.570 8,054,000 12,549,440 1.5582 1.082 1.075 1.082 1.062 1.089 11,607,956 1.0811 0.65%
2017-02-06 0 1.550 1.540 1.550 1.520 1.560 2,078,000 3,191,260 1.5357 1.075 1.069 1.075 1.055 1.082 2,994,951 1.0655 -0.64%
2017-02-03 0 1.560 1.550 1.560 1.540 1.570 2,421,400 3,771,900 1.5577 1.082 1.075 1.082 1.069 1.089 3,489,881 1.0808 0.00%
2017-02-02 0 1.560 1.540 1.550 1.530 1.560 498,000 771,120 1.5484 1.082 1.069 1.075 1.062 1.082 717,750 1.0744 0.65%
2017-02-01 0 1.550 1.540 1.550 1.520 1.550 608,000 932,980 1.5345 1.075 1.069 1.075 1.055 1.075 876,290 1.0647 0.00%
2017-01-27 0 1.550 1.540 1.560 1.540 1.570 350,000 544,420 1.5555 1.075 1.069 1.082 1.069 1.089 504,443 1.0792 0.65%
2017-01-26 0 1.540 1.530 1.540 1.520 1.540 754,000 1,158,500 1.5365 1.069 1.062 1.069 1.055 1.069 1,086,714 1.0661 0.00%
2017-01-25 0 1.540 1.530 1.550 1.520 1.560 798,000 1,226,440 1.5369 1.069 1.062 1.075 1.055 1.082 1,150,130 1.0663 -1.28%
2017-01-24 0 1.560 1.530 1.560 1.510 1.560 1,390,250 2,133,085 1.5343 1.082 1.062 1.082 1.048 1.082 2,003,720 1.0646 3.31%
2017-01-23 0 1.510 1.500 1.510 1.500 1.560 2,988,000 4,543,060 1.5204 1.048 1.041 1.048 1.041 1.082 4,306,502 1.0549 -3.21%
2017-01-20 0 1.560 1.540 1.560 1.540 1.570 430,000 668,420 1.5545 1.082 1.069 1.082 1.069 1.089 619,744 1.0785 0.00%
2017-01-19 0 1.560 1.550 1.560 1.530 1.560 1,334,500 2,066,880 1.5488 1.082 1.075 1.082 1.062 1.082 1,923,369 1.0746 0.00%
2017-01-18 0 1.560 1.550 1.560 1.520 1.560 1,376,000 2,127,920 1.5465 1.082 1.075 1.082 1.055 1.082 1,983,182 1.0730 2.63%
2017-01-17 0 1.520 1.510 1.520 1.500 1.530 2,022,000 3,049,060 1.5079 1.055 1.048 1.055 1.041 1.062 2,914,240 1.0463 0.66%
2017-01-16 0 1.510 1.500 1.520 1.500 1.560 1,364,000 2,070,960 1.5183 1.048 1.041 1.055 1.041 1.082 1,965,887 1.0534 -3.21%
2017-01-13 0 1.560 1.550 1.560 1.540 1.570 690,000 1,072,340 1.5541 1.082 1.075 1.082 1.069 1.089 994,473 1.0783 0.65%
2017-01-12 0 1.550 1.550 1.570 1.510 1.580 1,088,000 1,692,660 1.5558 1.075 1.075 1.089 1.048 1.096 1,568,097 1.0794 0.65%
2017-01-11 0 1.540 1.520 1.540 1.530 1.550 622,000 958,420 1.5409 1.069 1.055 1.069 1.062 1.075 896,467 1.0691 0.00%
2017-01-10 0 1.540 1.520 1.550 1.500 1.550 1,268,000 1,935,780 1.5266 1.069 1.055 1.075 1.041 1.075 1,827,525 1.0592 1.99%
2017-01-09 0 1.510 1.500 1.510 1.490 1.550 2,952,000 4,463,040 1.5119 1.048 1.041 1.048 1.034 1.075 4,254,617 1.0490 -1.31%
2017-01-06 0 1.530 1.530 1.540 1.520 1.580 1,310,255 2,031,859 1.5507 1.062 1.062 1.069 1.055 1.096 1,888,426 1.0760 -1.92%
2017-01-05 0 1.560 1.540 1.560 1.540 1.620 2,867,400 4,488,434 1.5653 1.082 1.069 1.082 1.069 1.124 4,132,686 1.0861 -2.50%
2017-01-04 0 1.600 1.570 1.600 1.570 1.620 998,000 1,592,360 1.5956 1.110 1.089 1.110 1.089 1.124 1,438,383 1.1070 0.63%
2017-01-03 0 1.590 1.560 1.600 1.540 1.600 1,106,800 1,727,400 1.5607 1.103 1.082 1.110 1.069 1.110 1,595,193 1.0829 1.92%
2016-12-30 0 1.560 1.550 1.560 1.520 1.570 900,000 1,391,180 1.5458 1.082 1.075 1.082 1.055 1.089 1,297,139 1.0725 2.63%
2016-12-29 0 1.520 1.520 1.530 1.490 1.530 2,298,184 3,463,910 1.5072 1.055 1.055 1.062 1.034 1.062 3,312,294 1.0458 0.00%
2016-12-28 0 1.520 1.500 1.510 1.490 1.540 4,158,000 6,248,100 1.5027 1.055 1.041 1.048 1.034 1.069 5,992,784 1.0426 0.00%
2016-12-23 0 1.520 1.520 1.530 1.500 1.560 2,716,000 4,116,020 1.5155 1.055 1.055 1.062 1.041 1.082 3,914,478 1.0515 -3.80%
2016-12-22 0 1.580 1.570 1.580 1.560 1.600 550,000 863,220 1.5695 1.096 1.089 1.096 1.082 1.110 792,696 1.0890 0.64%
2016-12-21 0 1.570 1.550 1.570 1.550 1.600 1,892,250 2,957,375 1.5629 1.089 1.075 1.089 1.075 1.110 2,727,235 1.0844 0.64%
2016-12-20 0 1.560 1.560 1.570 1.560 1.590 1,800,000 2,831,560 1.5731 1.082 1.082 1.089 1.082 1.103 2,594,279 1.0915 -1.89%
2016-12-19 0 1.590 1.590 1.600 1.580 1.620 702,000 1,119,900 1.5953 1.103 1.103 1.110 1.096 1.124 1,011,769 1.1069 -1.85%
2016-12-16 0 1.620 1.600 1.620 1.590 1.630 1,756,085 2,822,293 1.6072 1.124 1.110 1.124 1.103 1.131 2,530,985 1.1151 -0.61%
2016-12-15 0 1.630 1.610 1.630 1.590 1.650 4,574,000 7,361,460 1.6094 1.131 1.117 1.131 1.103 1.145 6,592,350 1.1167 0.00%
2016-12-14 0 1.630 1.620 1.630 1.590 1.760 13,526,000 22,218,380 1.6426 1.131 1.124 1.131 1.103 1.221 19,494,563 1.1397 -6.32%
2016-12-13 0 1.740 1.740 1.750 1.740 1.820 3,504,000 6,138,580 1.7519 1.207 1.207 1.214 1.207 1.263 5,050,196 1.2155 -2.79%
2016-12-12 0 1.790 1.780 1.790 1.780 1.840 1,352,000 2,429,420 1.7969 1.242 1.235 1.242 1.235 1.277 1,948,591 1.2468 -2.72%
2016-12-09 0 1.840 1.830 1.840 1.800 1.850 3,036,000 5,551,260 1.8285 1.277 1.270 1.277 1.249 1.284 4,375,683 1.2687 0.55%
2016-12-08 0 1.830 1.810 1.830 1.800 1.830 1,190,000 2,158,680 1.8140 1.270 1.256 1.270 1.249 1.270 1,715,106 1.2586 1.67%
2016-12-07 0 1.800 1.790 1.800 1.790 1.830 2,130,500 3,834,975 1.8000 1.249 1.242 1.249 1.242 1.270 3,070,617 1.2489 -1.10%
2016-12-06 0 1.820 1.810 1.820 1.790 1.830 1,662,000 3,004,700 1.8079 1.263 1.256 1.263 1.242 1.270 2,395,384 1.2544 1.11%
2016-12-05 0 1.800 1.790 1.810 1.800 1.850 1,526,000 2,764,140 1.8114 1.249 1.242 1.256 1.249 1.284 2,199,372 1.2568 -1.64%
2016-12-02 0 1.830 1.800 1.830 1.800 1.830 2,612,000 4,718,660 1.8065 1.270 1.249 1.270 1.249 1.270 3,764,587 1.2534 0.00%
2016-12-01 0 1.830 1.830 1.850 1.820 1.880 1,066,000 1,960,860 1.8395 1.270 1.270 1.284 1.263 1.304 1,536,389 1.2763 -1.08%
2016-11-30 0 1.850 1.840 1.860 1.810 1.860 3,396,000 6,236,940 1.8366 1.284 1.277 1.291 1.256 1.291 4,894,539 1.2743 2.21%
2016-11-29 0 1.810 1.810 1.820 1.810 1.860 2,160,000 3,947,700 1.8276 1.256 1.256 1.263 1.256 1.291 3,113,134 1.2681 -2.16%
2016-11-28 0 1.850 1.840 1.850 1.820 1.860 4,160,000 7,657,730 1.8408 1.284 1.277 1.284 1.263 1.291 5,995,666 1.2772 2.21%
2016-11-25 0 1.810 1.810 1.820 1.780 1.820 1,486,500 2,665,140 1.7929 1.256 1.256 1.263 1.235 1.263 2,142,442 1.2440 0.56%
2016-11-24 0 1.800 1.790 1.820 1.790 1.870 1,826,000 3,301,280 1.8079 1.249 1.242 1.263 1.242 1.297 2,631,752 1.2544 -2.17%
2016-11-23 0 1.840 1.830 1.840 1.830 1.880 874,500 1,626,205 1.8596 1.277 1.270 1.277 1.270 1.304 1,260,387 1.2902 0.00%
2016-11-22 0 1.840 1.840 1.860 1.830 1.870 1,654,000 3,077,520 1.8607 1.277 1.277 1.291 1.270 1.297 2,383,854 1.2910 -0.54%
2016-11-21 0 1.850 1.820 1.850 1.790 1.860 1,854,000 3,402,580 1.8353 1.284 1.263 1.284 1.242 1.291 2,672,107 1.2734 1.65%
2016-11-18 0 1.820 1.800 1.820 1.800 1.830 3,226,000 5,833,820 1.8084 1.263 1.249 1.263 1.249 1.270 4,649,524 1.2547 -1.09%
2016-11-17 0 1.840 1.820 1.840 1.810 1.850 1,760,000 3,218,680 1.8288 1.277 1.263 1.277 1.256 1.284 2,536,628 1.2689 0.00%
2016-11-16 0 1.840 1.820 1.840 1.770 1.860 2,626,000 4,789,260 1.8238 1.277 1.263 1.277 1.228 1.291 3,784,764 1.2654 2.79%
2016-11-15 0 1.790 1.790 1.800 1.780 1.820 1,500,000 2,691,520 1.7943 1.242 1.242 1.249 1.235 1.263 2,161,899 1.2450 -1.10%
2016-11-14 0 1.810 1.800 1.810 1.780 1.850 1,752,000 3,164,580 1.8063 1.256 1.249 1.256 1.235 1.284 2,525,098 1.2533 0.00%
2016-11-11 0 1.810 1.810 1.820 1.780 1.830 1,540,000 2,770,060 1.7987 1.256 1.256 1.263 1.235 1.270 2,219,549 1.2480 -1.09%
2016-11-10 0 1.830 1.820 1.830 1.760 1.840 1,718,000 3,120,260 1.8162 1.270 1.263 1.270 1.221 1.277 2,476,095 1.2602 3.98%
2016-11-09 0 1.760 1.760 1.770 1.720 1.840 6,262,000 11,064,120 1.7669 1.221 1.221 1.228 1.193 1.277 9,025,207 1.2259 -4.35%
2016-11-08 0 1.840 1.830 1.840 1.820 1.860 1,758,000 3,218,680 1.8309 1.277 1.270 1.277 1.263 1.291 2,533,745 1.2703 0.00%
2016-11-07 0 1.840 1.830 1.840 1.820 1.850 1,338,750 2,451,962 1.8315 1.277 1.270 1.277 1.263 1.284 1,929,495 1.2708 0.55%
2016-11-04 0 1.830 1.820 1.830 1.810 1.850 1,572,000 2,873,560 1.8280 1.270 1.263 1.270 1.256 1.284 2,265,670 1.2683 0.55%
2016-11-03 0 1.820 1.810 1.820 1.810 1.840 2,214,000 4,045,480 1.8272 1.263 1.256 1.263 1.256 1.277 3,190,963 1.2678 -1.09%
2016-11-02 0 1.840 1.830 1.840 1.830 1.870 2,516,000 4,640,480 1.8444 1.277 1.270 1.277 1.270 1.297 3,626,225 1.2797 -2.13%
2016-11-01 0 1.880 1.870 1.880 1.860 1.890 2,944,000 5,511,380 1.8721 1.304 1.297 1.304 1.291 1.311 4,243,087 1.2989 0.53%
2016-10-31 0 1.870 1.860 1.870 1.850 1.880 1,116,250 2,084,400 1.8673 1.297 1.291 1.297 1.284 1.304 1,608,813 1.2956 -1.06%
2016-10-28 0 1.890 1.880 1.890 1.880 1.930 1,166,000 2,206,480 1.8923 1.311 1.304 1.311 1.304 1.339 1,680,516 1.3130 -2.07%
2016-10-27 0 1.930 1.920 1.930 1.910 1.950 1,546,000 2,983,340 1.9297 1.339 1.332 1.339 1.325 1.353 2,228,197 1.3389 -1.03%
2016-10-26 0 1.950 1.940 1.950 1.900 2.010 8,592,000 16,837,980 1.9597 1.353 1.346 1.353 1.318 1.395 12,383,357 1.3597 2.09%
2016-10-25 0 1.910 1.900 1.910 1.860 1.920 3,240,000 6,146,300 1.8970 1.325 1.318 1.325 1.291 1.332 4,669,702 1.3162 1.06%
2016-10-24 0 1.890 1.880 1.890 1.840 1.890 2,686,000 5,007,800 1.8644 1.311 1.304 1.311 1.277 1.311 3,871,240 1.2936 1.07%
2016-10-20 0 1.870 1.860 1.870 1.840 1.870 1,276,000 2,362,540 1.8515 1.297 1.291 1.297 1.277 1.297 1,839,055 1.2846 1.63%
2016-10-19 0 1.840 1.840 1.850 1.840 1.870 1,666,000 3,088,740 1.8540 1.277 1.277 1.284 1.277 1.297 2,401,149 1.2864 -1.60%
2016-10-18 0 1.870 1.850 1.870 1.830 1.870 2,752,000 5,085,340 1.8479 1.297 1.284 1.297 1.270 1.297 3,966,364 1.2821 1.63%
2016-10-17 0 1.840 1.830 1.840 1.830 1.900 2,128,000 3,943,040 1.8529 1.277 1.270 1.277 1.270 1.318 3,067,014 1.2856 -1.60%
2016-10-14 0 1.870 1.870 1.890 1.860 1.900 1,794,000 3,368,060 1.8774 1.297 1.297 1.311 1.291 1.318 2,585,631 1.3026 -0.53%
2016-10-13 0 1.880 1.870 1.880 1.870 1.920 2,048,000 3,869,580 1.8894 1.304 1.297 1.304 1.297 1.332 2,951,713 1.3110 -1.05%
2016-10-12 0 1.900 1.900 1.910 1.900 1.960 1,730,000 3,326,470 1.9228 1.318 1.318 1.325 1.318 1.360 2,493,390 1.3341 -3.06%
2016-10-11 0 1.960 1.940 1.960 1.870 1.960 6,862,000 13,187,700 1.9218 1.360 1.346 1.360 1.297 1.360 9,889,967 1.3334 3.16%
2016-10-07 0 1.900 1.880 1.900 1.870 1.940 2,892,000 5,483,200 1.8960 1.318 1.304 1.318 1.297 1.346 4,168,141 1.3155 -1.04%
2016-10-06 0 1.920 1.910 1.920 1.860 1.930 2,942,000 5,555,300 1.8883 1.332 1.325 1.332 1.291 1.339 4,240,204 1.3101 2.67%
2016-10-05 0 1.870 1.870 1.890 1.860 1.900 2,640,000 4,937,880 1.8704 1.297 1.297 1.311 1.291 1.318 3,804,942 1.2978 -1.58%
2016-10-04 0 1.900 1.890 1.900 1.850 1.900 2,326,000 4,352,440 1.8712 1.318 1.311 1.318 1.284 1.318 3,352,384 1.2983 1.60%
2016-10-03 0 1.870 1.860 1.870 1.850 1.890 1,502,000 2,798,600 1.8632 1.297 1.291 1.297 1.284 1.311 2,164,781 1.2928 1.08%
2016-09-30 0 1.850 1.830 1.850 1.820 1.880 3,676,000 6,778,360 1.8439 1.284 1.270 1.284 1.263 1.304 5,298,093 1.2794 -2.12%
2016-09-29 0 1.890 1.880 1.900 1.870 1.910 1,566,000 2,947,080 1.8819 1.311 1.304 1.318 1.297 1.325 2,257,022 1.3057 0.00%
2016-09-28 0 1.890 1.880 1.890 1.870 1.890 1,402,000 2,632,900 1.8780 1.311 1.304 1.311 1.297 1.311 2,020,655 1.3030 0.00%
2016-09-27 0 1.890 1.890 1.900 1.870 1.900 4,472,250 8,424,200 1.8837 1.311 1.311 1.318 1.297 1.318 6,445,701 1.3069 -0.53%
2016-09-26 0 1.900 1.890 1.900 1.870 1.960 6,902,000 13,222,920 1.9158 1.318 1.311 1.318 1.297 1.360 9,947,617 1.3293 -3.55%
2016-09-23 0 1.970 1.960 1.970 1.960 2.010 2,361,000 4,661,890 1.9745 1.367 1.360 1.367 1.360 1.395 3,402,829 1.3700 -2.48%
2016-09-22 0 2.020 2.000 2.020 1.980 2.070 5,143,750 10,393,140 2.0205 1.402 1.388 1.402 1.374 1.436 7,413,511 1.4019 -0.98%
2016-09-21 0 2.040 2.030 2.040 1.950 2.050 11,026,000 22,140,940 2.0081 1.415 1.408 1.415 1.353 1.422 15,891,398 1.3933 4.08%
2016-09-20 0 1.960 1.950 1.960 1.940 1.960 2,022,000 3,941,840 1.9495 1.360 1.353 1.360 1.346 1.360 2,914,240 1.3526 -0.51%
2016-09-19 0 1.970 1.960 1.970 1.950 1.990 3,928,000 7,759,100 1.9753 1.367 1.360 1.367 1.353 1.381 5,661,292 1.3706 0.00%
2016-09-15 0 1.970 1.960 1.990 1.930 1.990 2,794,800 5,460,708 1.9539 1.367 1.360 1.381 1.339 1.381 4,028,050 1.3557 1.03%
2016-09-14 0 1.950 1.940 1.950 1.940 1.980 1,878,000 3,670,780 1.9546 1.353 1.346 1.353 1.346 1.374 2,706,697 1.3562 0.00%
2016-09-13 0 1.950 1.950 1.970 1.950 2.000 7,602,000 15,025,000 1.9765 1.353 1.353 1.367 1.353 1.388 10,956,503 1.3713 0.00%
2016-09-12 0 1.950 1.950 1.960 1.940 2.060 12,012,000 23,819,180 1.9829 1.353 1.353 1.360 1.346 1.429 17,312,486 1.3758 -7.14%
2016-09-09 0 2.100 2.100 2.110 2.090 2.200 11,130,000 23,903,080 2.1476 1.457 1.457 1.464 1.450 1.526 16,041,289 1.4901 0.00%
2016-09-08 0 2.100 2.090 2.100 2.060 2.120 4,286,000 8,917,000 2.0805 1.457 1.450 1.457 1.429 1.471 6,177,266 1.4435 -0.94%
2016-09-07 0 2.120 2.110 2.120 2.080 2.160 11,324,000 24,008,200 2.1201 1.471 1.464 1.471 1.443 1.499 16,320,895 1.4710 2.42%
2016-09-06 0 2.070 2.060 2.070 1.940 2.080 20,585,000 41,878,240 2.0344 1.436 1.429 1.436 1.346 1.443 29,668,458 1.4115 6.70%
2016-09-05 0 1.940 1.930 1.940 1.910 1.970 8,708,000 17,010,810 1.9535 1.346 1.339 1.346 1.325 1.367 12,550,543 1.3554 -1.02%
2016-09-02 0 1.960 1.950 1.960 1.910 1.970 5,343,000 10,340,580 1.9354 1.360 1.353 1.360 1.325 1.367 7,700,684 1.3428 1.55%
2016-09-01 0 1.930 1.920 1.930 1.900 1.930 2,786,000 5,332,500 1.9140 1.339 1.332 1.339 1.318 1.339 4,015,367 1.3280 -0.52%
2016-08-31 0 1.940 1.940 1.950 1.940 2.000 6,606,000 13,024,660 1.9716 1.346 1.346 1.353 1.346 1.388 9,521,003 1.3680 -2.51%
2016-08-30 0 1.990 1.980 1.990 1.920 2.020 11,542,000 22,945,380 1.9880 1.381 1.374 1.381 1.332 1.402 16,635,091 1.3793 3.11%
2016-08-29 0 1.930 1.920 1.930 1.880 1.930 4,192,000 7,966,680 1.9004 1.339 1.332 1.339 1.304 1.339 6,041,787 1.3186 1.05%
2016-08-26 0 1.910 1.900 1.910 1.890 1.930 1,554,000 2,957,060 1.9029 1.325 1.318 1.325 1.311 1.339 2,239,727 1.3203 0.53%
2016-08-25 0 1.900 1.890 1.920 1.860 1.940 3,577,250 6,796,872 1.9000 1.318 1.311 1.332 1.291 1.346 5,155,768 1.3183 -1.55%
2016-08-24 0 1.930 1.920 1.930 1.910 1.970 2,635,000 5,081,240 1.9284 1.339 1.332 1.339 1.325 1.367 3,797,736 1.3380 -1.03%
2016-08-23 0 1.950 1.940 1.950 1.920 1.980 2,794,000 5,445,200 1.9489 1.353 1.346 1.353 1.332 1.374 4,026,897 1.3522 -1.52%
2016-08-22 0 1.980 1.970 1.990 1.930 2.080 6,082,000 12,162,400 1.9997 1.374 1.367 1.381 1.339 1.443 8,765,779 1.3875 -4.35%
2016-08-19 0 2.070 2.070 2.080 2.070 2.260 9,956,000 21,339,820 2.1434 1.436 1.436 1.443 1.436 1.568 14,349,243 1.4872 -3.27%
2016-08-18 0 2.140 2.130 2.140 2.050 2.180 4,589,034 9,820,995 2.1401 1.485 1.478 1.485 1.422 1.513 6,614,018 1.4849 2.88%
2016-08-17 0 2.080 2.070 2.090 2.060 2.180 6,388,800 13,480,432 2.1100 1.443 1.436 1.450 1.429 1.513 9,207,960 1.4640 -0.95%
2016-08-16 0 2.100 2.100 2.120 2.100 2.180 4,634,000 9,872,580 2.1305 1.457 1.457 1.471 1.457 1.513 6,678,826 1.4782 -1.41%
2016-08-15 0 2.130 2.130 2.140 1.960 2.150 15,170,000 31,774,260 2.0945 1.478 1.478 1.485 1.360 1.492 21,864,004 1.4533 9.23%
2016-08-12 0 1.950 1.940 1.950 1.910 1.980 3,364,000 6,543,520 1.9452 1.353 1.346 1.353 1.325 1.374 4,848,418 1.3496 0.00%
2016-08-11 0 1.950 1.930 1.950 1.890 1.970 7,412,215 14,415,580 1.9448 1.353 1.339 1.353 1.311 1.367 10,682,973 1.3494 2.63%
2016-08-10 0 1.900 1.890 1.900 1.850 1.910 4,161,250 7,864,452 1.8899 1.318 1.311 1.318 1.284 1.325 5,997,468 1.3113 1.60%
2016-08-09 0 1.870 1.860 1.870 1.860 1.890 4,796,000 8,975,340 1.8714 1.297 1.291 1.297 1.291 1.311 6,912,311 1.2985 0.00%
2016-08-08 0 1.870 1.870 1.880 1.870 1.910 5,139,000 9,670,640 1.8818 1.297 1.297 1.304 1.297 1.325 7,406,665 1.3057 -1.06%
2016-08-05 0 1.890 1.880 1.890 1.840 1.910 3,915,500 7,343,150 1.8754 1.311 1.304 1.311 1.277 1.325 5,643,277 1.3012 2.72%
2016-08-04 0 1.840 1.830 1.850 1.830 1.890 4,824,000 8,992,200 1.8641 1.277 1.270 1.284 1.270 1.311 6,952,667 1.2933 -1.08%
2016-08-03 0 1.860 1.860 1.870 1.850 1.890 1,510,000 2,826,860 1.8721 1.291 1.291 1.297 1.284 1.311 2,176,312 1.2989 -1.06%
2016-08-01 0 1.880 1.860 1.880 1.830 1.890 2,336,000 4,345,364 1.8602 1.304 1.291 1.304 1.270 1.311 3,366,797 1.2907 1.08%
2016-07-29 0 1.860 1.830 1.860 1.830 1.920 2,961,600 5,526,716 1.8661 1.291 1.270 1.291 1.270 1.332 4,268,453 1.2948 -2.62%
2016-07-28 0 1.910 1.890 1.910 1.880 1.930 2,600,000 4,959,880 1.9076 1.325 1.311 1.325 1.304 1.339 3,747,291 1.3236 -1.55%
2016-07-27 0 1.940 1.930 1.940 1.890 1.990 3,736,000 7,262,480 1.9439 1.346 1.339 1.346 1.311 1.381 5,384,569 1.3488 1.04%
2016-07-26 0 1.920 1.920 1.940 1.870 1.970 7,640,000 14,812,470 1.9388 1.332 1.332 1.346 1.297 1.367 11,011,271 1.3452 3.23%
2016-07-25 0 1.860 1.860 1.870 1.860 1.900 788,000 1,474,860 1.8716 1.291 1.291 1.297 1.291 1.318 1,135,718 1.2986 -1.06%
2016-07-22 0 1.880 1.870 1.880 1.820 1.940 5,662,000 10,660,220 1.8828 1.304 1.297 1.304 1.263 1.346 8,160,448 1.3063 1.62%
2016-07-21 0 1.850 1.840 1.850 1.780 1.850 5,678,000 10,325,520 1.8185 1.284 1.277 1.284 1.235 1.284 8,183,508 1.2617 3.93%
2016-07-20 0 1.780 1.780 1.800 1.770 1.810 2,338,000 4,195,420 1.7944 1.235 1.235 1.249 1.228 1.256 3,369,680 1.2451 0.00%
2016-07-19 0 1.780 1.780 1.790 1.780 1.830 1,292,000 2,333,120 1.8058 1.235 1.235 1.242 1.235 1.270 1,862,116 1.2529 -2.20%
2016-07-18 0 1.820 1.800 1.820 1.780 1.830 1,112,760 2,004,080 1.8010 1.263 1.249 1.263 1.235 1.270 1,603,783 1.2496 1.11%
2016-07-15 0 1.800 1.800 1.810 1.760 1.850 3,394,000 6,102,450 1.7980 1.249 1.249 1.256 1.221 1.284 4,891,656 1.2475 -1.10%
2016-07-14 0 1.820 1.820 1.840 1.810 1.860 1,930,000 3,533,820 1.8310 1.263 1.263 1.277 1.256 1.291 2,781,643 1.2704 -1.62%
2016-07-13 0 1.850 1.830 1.850 1.830 1.880 2,798,250 5,178,375 1.8506 1.284 1.270 1.284 1.270 1.304 4,033,022 1.2840 0.00%
2016-07-12 0 1.850 1.850 1.860 1.810 1.860 1,700,000 3,114,350 1.8320 1.284 1.284 1.291 1.256 1.291 2,450,152 1.2711 1.65%
2016-07-11 0 1.820 1.800 1.820 1.800 1.840 1,132,000 2,058,540 1.8185 1.263 1.249 1.263 1.249 1.277 1,631,513 1.2617 1.68%
2016-07-08 0 1.790 1.780 1.790 1.730 1.800 2,749,000 4,881,630 1.7758 1.242 1.235 1.242 1.200 1.249 3,962,040 1.2321 0.00%
2016-07-07 0 1.790 1.790 1.800 1.780 1.830 1,931,750 3,465,380 1.7939 1.242 1.242 1.249 1.235 1.270 2,784,165 1.2447 1.13%
2016-07-06 0 1.770 1.770 1.780 1.750 1.830 3,192,000 5,724,050 1.7932 1.228 1.228 1.235 1.214 1.270 4,600,521 1.2442 -3.28%
2016-07-05 0 1.830 1.810 1.830 1.790 1.850 1,046,000 1,911,680 1.8276 1.270 1.256 1.270 1.242 1.284 1,507,564 1.2681 0.00%
2016-07-04 0 1.830 1.830 1.840 1.820 1.860 774,000 1,422,330 1.8376 1.270 1.270 1.277 1.263 1.291 1,115,540 1.2750 0.00%
2016-06-30 0 1.860 1.850 1.870 1.830 1.870 2,662,000 4,945,020 1.8576 1.270 1.263 1.277 1.249 1.277 3,899,546 1.2681 1.09%
2016-06-29 0 1.840 1.840 1.850 1.820 1.870 2,456,250 4,524,622 1.8421 1.256 1.256 1.263 1.242 1.277 3,598,144 1.2575 0.55%
2016-06-28 0 1.830 1.830 1.840 1.810 1.850 679,222 1,239,039 1.8242 1.249 1.249 1.256 1.236 1.263 994,988 1.2453 -1.61%
2016-06-27 0 1.860 1.860 1.870 1.790 1.880 1,072,104 1,971,012 1.8385 1.270 1.270 1.277 1.222 1.283 1,570,518 1.2550 1.64%
2016-06-24 0 1.830 1.820 1.840 1.760 1.870 2,046,000 3,724,140 1.8202 1.249 1.242 1.256 1.201 1.277 2,997,171 1.2426 -2.14%
2016-06-23 0 1.870 1.860 1.870 1.860 1.900 1,154,000 2,161,020 1.8726 1.277 1.270 1.277 1.270 1.297 1,690,487 1.2783 0.54%
2016-06-22 0 1.860 1.860 1.870 1.820 1.900 4,522,538 8,373,615 1.8515 1.270 1.270 1.277 1.242 1.297 6,625,035 1.2639 -1.06%
2016-06-21 0 1.880 1.880 1.890 1.870 1.960 2,108,000 4,025,850 1.9098 1.283 1.283 1.290 1.277 1.338 3,087,995 1.3037 -2.59%
2016-06-20 0 1.930 1.920 1.940 1.920 1.960 554,000 1,068,480 1.9287 1.318 1.311 1.324 1.311 1.338 811,551 1.3166 1.58%
2016-06-17 0 1.900 1.890 1.900 1.890 1.940 690,800 1,322,156 1.9139 1.297 1.290 1.297 1.290 1.324 1,011,948 1.3065 0.00%
2016-06-16 0 1.900 1.900 1.910 1.880 1.920 814,000 1,545,480 1.8986 1.297 1.297 1.304 1.283 1.311 1,192,423 1.2961 -0.52%
2016-06-15 0 1.910 1.910 1.940 1.850 1.940 1,126,000 2,159,050 1.9175 1.304 1.304 1.324 1.263 1.324 1,649,470 1.3089 0.53%
2016-06-14 0 1.900 1.900 1.910 1.870 1.930 1,041,159 1,981,977 1.9036 1.297 1.297 1.304 1.277 1.318 1,525,187 1.2995 0.00%
2016-06-13 0 1.900 1.900 1.910 1.900 1.950 1,684,000 3,235,350 1.9212 1.297 1.297 1.304 1.297 1.331 2,466,880 1.3115 -4.04%
2016-06-10 0 1.980 1.970 1.980 1.970 2.080 1,470,104 2,939,848 1.9998 1.352 1.345 1.352 1.345 1.420 2,153,545 1.3651 -4.81%
2016-06-08 0 2.080 2.060 2.080 2.050 2.140 2,189,076 4,552,058 2.0794 1.420 1.406 1.420 1.399 1.461 3,206,763 1.4195 -0.95%
2016-06-07 0 2.100 2.100 2.120 2.000 2.130 5,780,000 11,960,100 2.0692 1.434 1.434 1.447 1.365 1.454 8,467,083 1.4125 4.48%
2016-06-06 0 2.010 2.000 2.010 1.980 2.030 1,070,000 2,141,180 2.0011 1.372 1.365 1.372 1.352 1.386 1,567,436 1.3660 1.01%
2016-06-03 0 1.990 1.990 2.020 1.960 2.040 1,902,000 3,810,260 2.0033 1.358 1.358 1.379 1.338 1.393 2,786,227 1.3675 -1.00%
2016-06-02 0 2.010 2.000 2.010 2.000 2.030 1,448,666 2,917,765 2.0141 1.372 1.365 1.372 1.365 1.386 2,122,141 1.3749 -0.50%
2016-06-01 0 2.020 2.020 2.030 2.000 2.040 2,247,700 4,532,596 2.0165 1.379 1.379 1.386 1.365 1.393 3,292,640 1.3766 -0.49%
2016-05-31 0 2.030 2.030 2.040 1.980 2.050 6,057,108 12,234,810 2.0199 1.386 1.386 1.393 1.352 1.399 8,873,016 1.3789 2.53%
2016-05-30 0 1.980 1.980 1.990 1.920 2.000 1,966,000 3,875,540 1.9713 1.352 1.352 1.358 1.311 1.365 2,879,980 1.3457 1.02%
2016-05-27 0 1.960 1.950 1.960 1.900 1.960 1,632,689 3,162,429 1.9369 1.338 1.331 1.338 1.297 1.338 2,391,715 1.3222 1.55%
2016-05-26 0 1.930 1.920 1.930 1.900 1.970 2,462,000 4,729,060 1.9208 1.318 1.311 1.318 1.297 1.345 3,606,567 1.3112 -2.03%
2016-05-25 0 1.970 1.950 1.970 1.970 2.000 1,128,000 2,235,400 1.9817 1.345 1.331 1.345 1.345 1.365 1,652,400 1.3528 0.00%
2016-05-24 0 1.970 1.960 1.970 1.940 1.970 400,000 784,300 1.9608 1.345 1.338 1.345 1.324 1.345 585,957 1.3385 0.51%
2016-05-23 0 1.960 1.950 1.960 1.910 1.980 1,843,000 3,611,700 1.9597 1.338 1.331 1.338 1.304 1.352 2,699,798 1.3378 2.08%
2016-05-20 0 1.920 1.910 1.920 1.890 1.960 1,336,250 2,571,100 1.9241 1.311 1.304 1.311 1.290 1.338 1,957,464 1.3135 1.05%
2016-05-19 0 1.900 1.890 1.900 1.890 1.970 3,516,700 6,735,475 1.9153 1.297 1.290 1.297 1.290 1.345 5,151,590 1.3075 -3.55%
2016-05-18 0 1.970 1.960 1.980 1.940 1.970 1,100,000 2,147,140 1.9519 1.345 1.338 1.352 1.324 1.345 1,611,383 1.3325 -1.99%
2016-05-17 0 2.010 2.010 2.020 1.960 2.020 1,742,000 3,462,060 1.9874 1.372 1.372 1.379 1.338 1.379 2,551,844 1.3567 1.52%
2016-05-16 0 1.980 1.980 1.990 1.960 2.020 2,548,000 5,078,550 1.9932 1.352 1.352 1.358 1.338 1.379 3,732,548 1.3606 -0.50%
2016-05-13 0 1.990 1.980 1.990 1.960 2.070 4,358,000 8,717,900 2.0004 1.358 1.352 1.358 1.338 1.413 6,384,005 1.3656 -2.93%
2016-05-12 0 2.050 2.050 2.060 2.050 2.180 3,502,000 7,326,430 2.0921 1.399 1.399 1.406 1.399 1.488 5,130,056 1.4281 -5.96%
2016-05-11 0 2.180 2.170 2.190 2.130 2.190 1,332,000 2,899,360 2.1767 1.488 1.481 1.495 1.454 1.495 1,951,238 1.4859 0.93%
2016-05-10 0 2.160 2.150 2.160 2.150 2.220 1,994,000 4,319,780 2.1664 1.475 1.468 1.475 1.468 1.515 2,920,997 1.4789 -1.82%
2016-05-09 0 2.200 2.190 2.200 2.200 2.280 1,272,000 2,812,900 2.2114 1.502 1.495 1.502 1.502 1.556 1,863,344 1.5096 -1.35%
2016-05-06 0 2.230 2.220 2.230 2.200 2.280 10,200,000 22,897,390 2.2448 1.522 1.515 1.522 1.502 1.556 14,941,911 1.5324 -0.89%
2016-05-05 0 2.250 2.240 2.250 2.200 2.290 1,372,000 3,101,890 2.2609 1.536 1.529 1.536 1.502 1.563 2,009,833 1.5434 0.00%
2016-05-04 0 2.250 2.240 2.250 2.220 2.330 1,724,000 3,883,520 2.2526 1.536 1.529 1.536 1.515 1.591 2,525,476 1.5377 -2.60%
2016-05-03 0 2.310 2.300 2.310 2.270 2.330 1,674,000 3,853,780 2.3021 1.577 1.570 1.577 1.550 1.591 2,452,231 1.5715 0.00%
2016-04-29 0 2.310 2.300 2.330 2.290 2.340 3,908,000 9,062,730 2.3190 1.577 1.570 1.591 1.563 1.597 5,724,803 1.5831 -1.28%
2016-04-28 0 2.340 2.320 2.340 2.280 2.360 2,880,000 6,716,590 2.3321 1.597 1.584 1.597 1.556 1.611 4,218,892 1.5920 1.74%
2016-04-27 0 2.300 2.280 2.300 2.260 2.310 1,574,000 3,607,120 2.2917 1.570 1.556 1.570 1.543 1.577 2,305,742 1.5644 0.00%
2016-04-26 0 2.300 2.280 2.300 2.250 2.340 1,522,900 3,469,825 2.2784 1.570 1.556 1.570 1.536 1.597 2,230,886 1.5554 -0.43%
2016-04-25 0 2.310 2.300 2.310 2.290 2.340 834,000 1,929,160 2.3131 1.577 1.570 1.577 1.563 1.597 1,221,721 1.5791 0.00%
2016-04-22 0 2.310 2.320 2.330 2.250 2.320 1,710,000 3,911,470 2.2874 1.577 1.584 1.591 1.536 1.584 2,504,967 1.5615 0.00%
2016-04-21 0 2.310 2.300 2.310 2.290 2.360 3,970,000 9,261,800 2.3329 1.577 1.570 1.577 1.563 1.611 5,815,626 1.5926 0.43%
2016-04-20 0 2.300 2.290 2.300 2.260 2.310 4,159,600 9,472,988 2.2774 1.570 1.563 1.570 1.543 1.577 6,093,370 1.5546 0.44%
2016-04-19 0 2.290 2.280 2.290 2.250 2.350 6,430,000 14,732,240 2.2912 1.563 1.556 1.563 1.536 1.604 9,419,263 1.5641 -0.43%
2016-04-18 0 2.300 2.290 2.300 2.290 2.420 3,490,000 8,138,420 2.3319 1.570 1.563 1.570 1.563 1.652 5,112,477 1.5919 -4.17%
2016-04-15 0 2.400 2.400 2.410 2.350 2.410 1,902,000 4,549,240 2.3918 1.638 1.638 1.645 1.604 1.645 2,786,227 1.6328 0.84%
2016-04-14 0 2.380 2.370 2.380 2.350 2.460 3,658,000 8,788,370 2.4025 1.625 1.618 1.625 1.604 1.679 5,358,579 1.6401 -1.24%
2016-04-13 0 2.410 2.410 2.420 2.380 2.450 4,504,000 10,922,860 2.4251 1.645 1.645 1.652 1.625 1.672 6,597,879 1.6555 2.99%
2016-04-12 0 2.340 2.340 2.350 2.290 2.400 5,116,000 12,078,770 2.3610 1.597 1.597 1.604 1.563 1.638 7,494,394 1.6117 1.30%
2016-04-11 0 2.310 2.290 2.310 2.240 2.370 3,870,000 8,936,860 2.3093 1.577 1.563 1.577 1.529 1.618 5,669,137 1.5764 2.67%
2016-04-08 0 2.250 2.220 2.250 2.180 2.260 9,004,000 19,870,480 2.2069 1.536 1.515 1.536 1.488 1.543 13,189,898 1.5065 -1.32%
2016-04-07 0 2.280 2.270 2.280 2.260 2.370 3,292,000 7,595,100 2.3071 1.556 1.550 1.556 1.543 1.618 4,822,428 1.5750 -3.80%
2016-04-06 0 2.370 2.360 2.380 2.330 2.390 1,446,000 3,411,060 2.3590 1.618 1.611 1.625 1.591 1.632 2,118,236 1.6103 0.42%
2016-04-05 0 2.360 2.350 2.360 2.310 2.420 2,182,000 5,145,300 2.3581 1.611 1.604 1.611 1.577 1.652 3,196,397 1.6097 -2.48%
2016-04-01 0 2.420 2.400 2.430 2.380 2.470 4,671,000 11,288,790 2.4168 1.652 1.638 1.659 1.625 1.686 6,842,516 1.6498 -0.41%
2016-03-31 0 2.430 2.420 2.430 2.370 2.460 6,014,250 14,534,832 2.4167 1.659 1.652 1.659 1.618 1.679 8,810,234 1.6498 -0.82%
2016-03-30 0 2.450 2.440 2.450 2.410 2.460 2,344,000 5,715,680 2.4384 1.672 1.666 1.672 1.645 1.679 3,433,710 1.6646 3.38%
2016-03-29 0 2.370 2.370 2.380 2.360 2.430 2,686,000 6,429,800 2.3938 1.618 1.618 1.625 1.611 1.659 3,934,703 1.6341 -2.07%
2016-03-24 0 2.420 2.410 2.430 2.390 2.440 2,242,000 5,399,360 2.4083 1.652 1.645 1.659 1.632 1.666 3,284,291 1.6440 -0.82%
2016-03-23 0 2.440 2.420 2.440 2.400 2.490 1,278,000 3,098,620 2.4246 1.666 1.652 1.666 1.638 1.700 1,872,134 1.6551 -0.41%
2016-03-22 0 2.450 2.430 2.460 2.370 2.540 3,473,060 8,536,674 2.4580 1.672 1.659 1.679 1.618 1.734 5,087,662 1.6779 0.00%
2016-03-21 0 2.450 2.440 2.450 2.400 2.500 6,258,000 15,324,060 2.4487 1.672 1.666 1.672 1.638 1.707 9,167,302 1.6716 1.66%
2016-03-18 0 2.410 2.390 2.420 2.240 2.420 9,352,953 22,006,362 2.3529 1.645 1.632 1.652 1.529 1.652 13,701,077 1.6062 7.59%
2016-03-17 0 2.240 2.240 2.250 2.190 2.250 5,230,000 11,571,108 2.2124 1.529 1.529 1.536 1.495 1.536 7,661,391 1.5103 2.75%
2016-03-16 0 2.180 2.170 2.180 2.160 2.310 6,648,000 14,679,020 2.2080 1.488 1.481 1.488 1.475 1.577 9,738,610 1.5073 -5.63%
2016-03-15 0 2.310 2.300 2.310 2.300 2.400 2,192,000 5,102,140 2.3276 1.577 1.570 1.577 1.570 1.638 3,211,046 1.5889 -3.75%
2016-03-14 0 2.400 2.390 2.400 2.290 2.400 4,505,200 10,542,560 2.3401 1.638 1.632 1.638 1.563 1.638 6,599,637 1.5974 4.80%
2016-03-11 0 2.290 2.280 2.300 2.230 2.300 1,772,000 4,014,430 2.2655 1.563 1.556 1.570 1.522 1.570 2,595,791 1.5465 0.88%
2016-03-10 0 2.270 2.260 2.280 2.250 2.340 1,836,000 4,193,460 2.2840 1.550 1.543 1.556 1.536 1.597 2,689,544 1.5592 -0.44%
2016-03-09 0 2.280 2.280 2.310 2.260 2.310 1,748,000 4,011,360 2.2948 1.556 1.556 1.577 1.543 1.577 2,560,633 1.5665 -2.56%
2016-03-08 0 2.340 2.330 2.340 2.290 2.370 1,796,000 4,182,900 2.3290 1.597 1.591 1.597 1.563 1.618 2,630,948 1.5899 -2.09%
2016-03-07 0 2.390 2.390 2.400 2.390 2.480 1,746,000 4,232,620 2.4242 1.632 1.632 1.638 1.632 1.693 2,557,704 1.6549 -0.83%
2016-03-04 0 2.410 2.400 2.410 2.380 2.430 2,444,000 5,877,820 2.4050 1.645 1.638 1.645 1.625 1.659 3,580,199 1.6418 0.42%
2016-03-03 0 2.400 2.390 2.410 2.370 2.480 2,272,000 5,461,160 2.4037 1.638 1.632 1.645 1.618 1.693 3,328,237 1.6409 -3.61%
2016-03-02 0 2.490 2.480 2.490 2.420 2.500 3,744,039 9,240,479 2.4681 1.700 1.693 1.700 1.652 1.707 5,484,617 1.6848 3.32%
2016-03-01 0 2.410 2.420 2.450 2.300 2.450 2,608,000 6,187,400 2.3725 1.645 1.652 1.672 1.570 1.672 3,820,441 1.6196 0.42%
2016-02-29 0 2.400 2.380 2.390 2.350 2.470 2,596,000 6,223,640 2.3974 1.638 1.625 1.632 1.604 1.686 3,802,863 1.6366 0.42%
2016-02-26 0 2.390 2.390 2.400 2.390 2.450 2,430,000 5,837,730 2.4024 1.632 1.632 1.638 1.632 1.672 3,559,690 1.6400 0.42%
2016-02-25 0 2.380 2.370 2.380 2.360 2.580 4,672,000 11,441,180 2.4489 1.625 1.618 1.625 1.611 1.761 6,843,981 1.6717 -2.46%
2016-02-24 0 2.440 2.420 2.440 2.370 2.440 2,174,000 5,232,660 2.4069 1.666 1.652 1.666 1.618 1.666 3,184,678 1.6431 0.41%
2016-02-23 0 2.430 2.420 2.440 2.380 2.470 1,274,000 3,080,080 2.4176 1.659 1.652 1.666 1.625 1.686 1,866,274 1.6504 -0.41%
2016-02-22 0 2.440 2.430 2.440 2.360 2.470 4,214,000 10,209,580 2.4228 1.666 1.659 1.666 1.611 1.686 6,173,060 1.6539 5.63%
2016-02-19 0 2.310 2.300 2.310 2.220 2.330 1,112,010 2,547,143 2.2906 1.577 1.570 1.577 1.515 1.591 1,628,976 1.5636 0.43%
2016-02-18 0 2.300 2.280 2.300 2.250 2.350 2,886,000 6,640,610 2.3010 1.570 1.556 1.570 1.536 1.604 4,227,682 1.5707 2.22%
2016-02-17 0 2.250 2.230 2.260 2.200 2.310 1,064,000 2,401,520 2.2571 1.536 1.522 1.543 1.502 1.577 1,558,646 1.5408 0.90%
2016-02-16 0 2.230 2.220 2.230 2.150 2.280 2,216,000 4,925,720 2.2228 1.522 1.515 1.522 1.468 1.556 3,246,203 1.5174 4.21%
2016-02-15 0 2.140 2.130 2.140 2.120 2.150 1,778,500 3,810,110 2.1423 1.461 1.454 1.461 1.447 1.468 2,605,313 1.4624 2.39%
2016-02-12 0 2.090 2.080 2.090 2.080 2.150 1,210,000 2,576,420 2.1293 1.427 1.420 1.427 1.420 1.468 1,772,521 1.4535 -4.13%
2016-02-11 0 2.180 2.170 2.190 2.110 2.220 1,142,000 2,463,320 2.1570 1.488 1.481 1.495 1.440 1.515 1,672,908 1.4725 -3.11%
2016-02-05 0 2.250 2.240 2.260 2.220 2.300 1,404,000 3,150,260 2.2438 1.536 1.529 1.543 1.515 1.570 2,056,710 1.5317 -0.44%
2016-02-04 0 2.260 2.250 2.270 2.250 2.310 780,000 1,767,140 2.2656 1.543 1.536 1.550 1.536 1.577 1,142,617 1.5466 -0.88%
2016-02-03 0 2.280 2.250 2.290 2.200 2.280 1,643,000 3,657,500 2.2261 1.556 1.536 1.563 1.502 1.556 2,406,820 1.5196 -0.87%
2016-02-02 0 2.300 2.290 2.300 2.270 2.360 1,628,000 3,743,840 2.2997 1.570 1.563 1.570 1.550 1.611 2,384,846 1.5698 2.68%
2016-02-01 0 2.240 2.240 2.250 2.240 2.300 1,168,000 2,649,760 2.2686 1.529 1.529 1.536 1.529 1.570 1,710,995 1.5487 -2.61%
2016-01-29 0 2.300 2.270 2.300 2.160 2.300 2,368,000 5,326,900 2.2495 1.570 1.550 1.570 1.475 1.570 3,468,867 1.5356 8.49%
2016-01-28 0 2.120 2.110 2.120 2.060 2.160 1,759,804 3,746,902 2.1292 1.447 1.440 1.447 1.406 1.475 2,577,925 1.4535 0.95%
2016-01-27 0 2.100 2.100 2.120 2.050 2.210 4,662,000 9,722,260 2.0854 1.434 1.434 1.447 1.399 1.509 6,829,332 1.4236 -0.94%
2016-01-26 0 2.120 2.110 2.130 2.070 2.200 5,478,000 11,617,980 2.1208 1.447 1.440 1.454 1.413 1.502 8,024,685 1.4478 -5.36%
2016-01-25 0 2.240 2.240 2.270 2.210 2.320 1,792,000 4,071,730 2.2722 1.529 1.529 1.550 1.509 1.584 2,625,089 1.5511 -0.44%
2016-01-22 0 2.250 2.250 2.260 2.140 2.250 4,670,000 10,290,940 2.2036 1.536 1.536 1.543 1.461 1.536 6,841,051 1.5043 5.14%
2016-01-21 0 2.140 2.120 2.150 2.100 2.350 5,752,000 12,532,640 2.1788 1.461 1.447 1.468 1.434 1.604 8,426,066 1.4874 -5.73%
2016-01-20 0 2.270 2.250 2.270 2.240 2.390 3,268,000 7,460,880 2.2830 1.550 1.536 1.550 1.529 1.632 4,787,271 1.5585 -6.97%
2016-01-19 0 2.440 2.410 2.440 2.200 2.440 4,614,000 10,805,720 2.3419 1.666 1.645 1.666 1.502 1.666 6,759,017 1.5987 8.44%
2016-01-18 0 2.250 2.250 2.260 2.170 2.260 4,198,000 9,308,180 2.2173 1.536 1.536 1.543 1.481 1.543 6,149,622 1.5136 0.00%
2016-01-15 0 2.250 2.250 2.260 2.200 2.300 6,536,000 14,576,460 2.2302 1.536 1.536 1.543 1.502 1.570 9,574,542 1.5224 -3.02%
2016-01-14 0 2.320 2.300 2.320 2.200 2.340 5,367,292 12,214,254 2.2757 1.584 1.570 1.584 1.502 1.597 7,862,510 1.5535 0.87%
2016-01-13 0 2.300 2.300 2.320 2.290 2.490 6,202,000 14,700,180 2.3702 1.570 1.570 1.584 1.563 1.700 9,085,268 1.6180 -4.96%
2016-01-12 0 2.420 2.410 2.420 2.390 2.480 3,313,292 8,045,793 2.4283 1.652 1.645 1.652 1.632 1.693 4,853,619 1.6577 -0.41%
2016-01-11 0 2.430 2.410 2.450 2.400 2.580 6,899,292 17,082,984 2.4760 1.659 1.645 1.672 1.638 1.761 10,106,726 1.6903 -6.54%
2016-01-08 0 2.600 2.600 2.610 2.530 2.680 5,102,000 13,273,900 2.6017 1.775 1.775 1.782 1.727 1.829 7,473,885 1.7760 0.78%
2016-01-07 0 2.580 2.570 2.580 2.550 2.780 8,570,000 22,469,360 2.6219 1.761 1.754 1.761 1.741 1.898 12,554,135 1.7898 -8.83%
2016-01-06 0 2.830 2.820 2.850 2.790 2.870 1,462,000 4,107,900 2.8098 1.932 1.925 1.946 1.905 1.959 2,141,674 1.9181 0.35%
2016-01-05 0 2.820 2.820 2.840 2.760 2.880 4,018,000 11,327,360 2.8192 1.925 1.925 1.939 1.884 1.966 5,885,941 1.9245 -1.40%
2016-01-04 0 2.860 2.840 2.860 2.790 3.000 5,666,000 16,203,100 2.8597 1.952 1.939 1.952 1.905 2.048 8,300,085 1.9522 -4.67%
2015-12-31 0 3.000 3.000 3.020 2.870 3.050 3,468,000 10,307,700 2.9722 2.048 2.048 2.062 1.959 2.082 5,080,250 2.0290 3.09%
2015-12-30 0 2.910 2.890 2.920 2.850 2.940 3,090,000 8,954,740 2.8980 1.986 1.973 1.993 1.946 2.007 4,526,520 1.9783 0.00%
2015-12-29 0 2.910 2.900 2.910 2.820 2.910 3,256,000 9,320,140 2.8625 1.986 1.980 1.986 1.925 1.986 4,769,692 1.9540 0.69%
2015-12-28 0 2.890 2.880 2.890 2.790 2.910 5,454,000 15,538,520 2.8490 1.973 1.966 1.973 1.905 1.986 7,989,528 1.9449 -0.34%
2015-12-24 0 2.900 2.900 2.910 2.830 2.900 1,750,000 5,038,820 2.8793 1.980 1.980 1.986 1.932 1.980 2,563,563 1.9656 1.75%
2015-12-23 0 2.850 2.840 2.850 2.810 2.900 2,875,794 8,208,980 2.8545 1.946 1.939 1.946 1.918 1.980 4,212,731 1.9486 0.35%
2015-12-22 0 2.840 2.830 2.840 2.760 2.860 2,332,000 6,501,880 2.7881 1.939 1.932 1.939 1.884 1.952 3,416,131 1.9033 0.35%
2015-12-21 0 2.830 2.850 2.860 2.810 2.900 4,096,000 11,636,300 2.8409 1.932 1.946 1.952 1.918 1.980 6,000,203 1.9393 -2.08%
2015-12-18 0 2.890 2.880 2.900 2.780 2.910 4,034,000 11,414,520 2.8296 1.973 1.966 1.980 1.898 1.986 5,909,379 1.9316 0.35%
2015-12-17 0 2.880 2.860 2.880 2.830 2.940 6,626,250 19,040,002 2.8734 1.966 1.952 1.966 1.932 2.007 9,706,749 1.9615 2.13%
2015-12-16 0 2.820 2.820 2.830 2.740 2.850 9,811,000 27,596,530 2.8128 1.925 1.925 1.932 1.870 1.946 14,372,067 1.9202 4.83%
2015-12-15 0 2.690 2.660 2.690 2.610 2.740 5,736,000 15,284,850 2.6647 1.836 1.816 1.836 1.782 1.870 8,402,627 1.8191 1.89%
2015-12-14 0 2.640 2.620 2.640 2.440 2.650 5,186,000 13,128,500 2.5315 1.802 1.789 1.802 1.666 1.809 7,596,936 1.7281 3.94%
2015-12-11 0 2.540 2.520 2.550 2.500 2.590 3,725,000 9,476,110 2.5439 1.734 1.720 1.741 1.707 1.768 5,456,727 1.7366 0.00%
2015-12-10 0 2.540 2.530 2.540 2.500 2.630 6,010,500 15,412,890 2.5643 1.734 1.727 1.734 1.707 1.795 8,804,741 1.7505 -2.31%
2015-12-09 0 2.600 2.600 2.610 2.550 2.620 7,588,000 19,547,180 2.5761 1.775 1.775 1.782 1.741 1.789 11,115,610 1.7585 -1.52%
2015-12-08 0 2.640 2.620 2.640 2.600 2.730 10,424,000 27,604,160 2.6481 1.802 1.789 1.802 1.775 1.864 15,270,047 1.8077 -2.58%
2015-12-07 0 2.710 2.700 2.720 2.670 2.830 6,722,500 18,283,965 2.7198 1.850 1.843 1.857 1.823 1.932 9,847,745 1.8567 -2.87%
2015-12-04 0 2.790 2.790 2.800 2.780 2.850 3,450,000 9,669,120 2.8026 1.905 1.905 1.911 1.898 1.946 5,053,882 1.9132 -3.13%
2015-12-03 0 2.880 2.870 2.890 2.850 2.890 1,756,000 5,050,340 2.8760 1.966 1.959 1.973 1.946 1.973 2,572,352 1.9633 -0.69%
2015-12-02 0 2.900 2.880 2.900 2.860 2.940 2,324,000 6,732,120 2.8968 1.980 1.966 1.980 1.952 2.007 3,404,412 1.9775 0.00%
2015-12-01 0 2.900 2.880 2.900 2.800 2.940 4,648,000 13,449,900 2.8937 1.980 1.966 1.980 1.911 2.007 6,808,824 1.9754 2.84%
2015-11-30 0 2.820 2.800 2.820 2.740 2.860 2,644,000 7,414,180 2.8042 1.925 1.911 1.925 1.870 1.952 3,873,178 1.9142 0.36%
2015-11-27 0 2.810 2.810 2.820 2.770 2.970 9,790,000 27,705,680 2.8300 1.918 1.918 1.925 1.891 2.027 14,341,304 1.9319 -4.10%
2015-11-26 0 2.930 2.920 2.940 2.900 3.080 5,968,000 17,581,180 2.9459 2.000 1.993 2.007 1.980 2.103 8,742,483 2.0110 -2.33%
2015-11-25 0 3.000 2.990 3.000 2.930 3.010 9,156,000 27,306,490 2.9824 2.048 2.041 2.048 2.000 2.055 13,412,562 2.0359 0.00%
2015-11-24 0 3.000 2.990 3.010 2.970 3.080 8,230,000 24,841,020 3.0183 2.048 2.041 2.055 2.027 2.103 12,056,071 2.0605 -3.23%
2015-11-23 0 3.100 3.090 3.100 3.060 3.180 5,282,000 16,460,540 3.1163 2.116 2.109 2.116 2.089 2.171 7,737,566 2.1274 -0.32%
2015-11-20 0 3.110 3.110 3.120 2.940 3.210 18,972,800 59,055,502 3.1126 2.123 2.123 2.130 2.007 2.191 27,793,126 2.1248 5.78%
2015-11-19 0 2.940 2.940 2.950 2.850 2.990 7,798,000 22,751,750 2.9176 2.007 2.007 2.014 1.946 2.041 11,423,237 1.9917 3.16%
2015-11-18 0 2.850 2.840 2.870 2.800 2.880 7,030,000 20,025,190 2.8485 1.946 1.939 1.959 1.911 1.966 10,298,199 1.9445 1.06%
2015-11-17 0 2.820 2.830 2.850 2.820 2.930 4,980,000 14,341,680 2.8799 1.925 1.932 1.946 1.925 2.000 7,295,168 1.9659 -1.05%
2015-11-16 0 2.850 2.850 2.860 2.760 2.910 11,120,000 31,594,320 2.8412 1.946 1.946 1.952 1.884 1.986 16,289,612 1.9395 -1.72%
2015-11-13 0 2.900 2.900 2.910 2.900 3.030 5,046,000 14,913,880 2.9556 1.980 1.980 1.986 1.980 2.068 7,391,851 2.0176 -3.01%
2015-11-12 0 2.990 2.980 2.990 2.880 3.040 8,626,000 25,792,620 2.9901 2.041 2.034 2.041 1.966 2.075 12,636,169 2.0412 2.40%
2015-11-11 0 2.920 2.920 2.940 2.830 2.950 6,780,000 19,572,820 2.8868 1.993 1.993 2.007 1.932 2.014 9,931,976 1.9707 2.46%
2015-11-10 0 2.850 2.840 2.850 2.830 2.960 6,590,000 19,083,440 2.8958 1.946 1.939 1.946 1.932 2.021 9,653,646 1.9768 -4.36%
2015-11-09 0 2.980 2.970 2.980 2.970 3.100 12,262,500 37,038,990 3.0205 2.034 2.027 2.034 2.027 2.116 17,963,253 2.0619 1.02%
2015-11-06 0 2.950 2.950 2.960 2.770 3.100 20,240,500 59,914,805 2.9601 2.014 2.014 2.021 1.891 2.116 29,650,171 2.0207 6.50%
2015-11-05 0 2.770 2.770 2.800 2.730 2.870 6,606,675 18,533,896 2.8053 1.891 1.891 1.911 1.864 1.959 9,678,073 1.9150 0.00%
2015-11-04 0 2.770 2.770 2.780 2.570 2.800 19,226,000 52,322,960 2.7215 1.891 1.891 1.898 1.754 1.911 28,164,037 1.8578 9.06%
2015-11-03 0 2.540 2.520 2.550 2.490 2.610 4,230,000 10,746,940 2.5406 1.734 1.720 1.741 1.700 1.782 6,196,498 1.7344 -0.78%
2015-11-02 0 2.560 2.540 2.560 2.500 2.650 3,194,350 8,227,485 2.5756 1.748 1.734 1.748 1.707 1.809 4,679,382 1.7582 -3.40%
2015-10-30 0 2.650 2.630 2.650 2.630 2.730 2,376,000 6,310,220 2.6558 1.809 1.795 1.809 1.795 1.864 3,480,586 1.8130 -1.49%
2015-10-29 0 2.690 2.690 2.700 2.630 2.730 3,174,000 8,495,470 2.6766 1.836 1.836 1.843 1.795 1.864 4,649,571 1.8272 1.89%
2015-10-28 0 2.640 2.610 2.640 2.610 2.750 3,550,000 9,448,940 2.6617 1.802 1.782 1.802 1.782 1.877 5,200,371 1.8170 -3.30%
2015-10-27 0 2.730 2.720 2.750 2.680 2.760 2,468,000 6,722,020 2.7237 1.864 1.857 1.877 1.829 1.884 3,615,356 1.8593 -1.44%
2015-10-26 0 2.770 2.770 2.780 2.770 2.840 1,716,500 4,803,989 2.7987 1.891 1.891 1.898 1.891 1.939 2,514,489 1.9105 -2.46%
2015-10-23 0 2.840 2.840 2.850 2.820 2.970 2,690,000 7,740,740 2.8776 1.939 1.939 1.946 1.925 2.027 3,940,563 1.9644 -1.73%
2015-10-22 0 2.890 2.880 2.900 2.790 2.910 8,166,000 23,318,260 2.8555 1.973 1.966 1.980 1.905 1.986 11,962,318 1.9493 -2.69%
2015-10-20 0 2.970 2.960 2.970 2.740 2.980 18,867,000 53,712,290 2.8469 2.027 2.021 2.027 1.870 2.034 27,638,140 1.9434 8.79%
2015-10-19 0 2.730 2.720 2.730 2.710 2.850 15,320,000 42,412,420 2.7684 1.864 1.857 1.864 1.850 1.946 22,442,164 1.8899 5.81%
2015-10-16 1 - - - - - 0 0 - 1.761 - - - - 0 - 0.00%
2015-10-15 1 - - - - - 0 0 - 1.761 - - - - 0 - 0.00%
2015-10-14 0 2.580 2.570 2.590 2.460 2.600 5,256,000 13,404,402 2.5503 1.761 1.754 1.768 1.679 1.775 7,699,479 1.7409 1.98%
2015-10-13 0 2.530 2.520 2.530 2.510 2.570 4,578,000 11,646,240 2.5440 1.727 1.720 1.727 1.713 1.754 6,706,281 1.7366 -1.56%
2015-10-12 0 2.570 2.560 2.570 2.530 2.660 8,042,000 20,921,780 2.6016 1.754 1.748 1.754 1.727 1.816 11,780,671 1.7759 -1.53%
2015-10-09 0 2.610 2.590 2.610 2.550 2.640 4,530,000 11,748,640 2.5935 1.782 1.768 1.782 1.741 1.802 6,635,966 1.7704 0.77%
2015-10-08 0 2.590 2.580 2.590 2.570 2.680 4,470,000 11,698,760 2.6172 1.768 1.761 1.768 1.754 1.829 6,548,073 1.7866 -1.52%
2015-10-07 0 2.630 2.630 2.640 2.540 2.670 4,472,000 11,745,280 2.6264 1.795 1.795 1.802 1.734 1.823 6,551,002 1.7929 2.33%
2015-10-06 0 2.570 2.550 2.570 2.520 2.670 2,422,000 6,222,420 2.5691 1.754 1.741 1.754 1.720 1.823 3,547,971 1.7538 -2.65%
2015-10-05 0 2.640 2.630 2.640 2.540 2.640 4,192,000 10,845,840 2.5873 1.802 1.795 1.802 1.734 1.802 6,140,832 1.7662 4.76%
2015-10-02 0 2.520 2.500 2.520 2.420 2.520 2,462,000 6,085,760 2.4719 1.720 1.707 1.720 1.652 1.720 3,606,567 1.6874 4.56%
2015-09-30 0 2.410 2.390 2.410 2.350 2.450 2,416,000 5,775,000 2.3903 1.645 1.632 1.645 1.604 1.672 3,539,182 1.6317 0.84%
2015-09-29 0 2.390 2.380 2.400 2.330 2.440 2,440,000 5,803,780 2.3786 1.632 1.625 1.638 1.591 1.666 3,574,339 1.6237 -2.85%
2015-09-25 0 2.460 2.450 2.460 2.320 2.470 4,118,000 9,890,220 2.4017 1.679 1.672 1.679 1.584 1.686 6,032,430 1.6395 2.50%
2015-09-24 0 2.400 2.390 2.400 2.380 2.460 1,830,000 4,424,220 2.4176 1.638 1.632 1.638 1.625 1.679 2,680,755 1.6504 -1.64%
2015-09-23 0 2.440 2.430 2.440 2.300 2.490 5,070,000 12,150,400 2.3965 1.666 1.659 1.666 1.570 1.700 7,427,009 1.6360 -3.17%
2015-09-22 0 2.520 2.500 2.520 2.500 2.580 2,980,240 7,559,322 2.5365 1.720 1.707 1.720 1.707 1.761 4,365,733 1.7315 -1.18%
2015-09-21 0 2.550 2.530 2.550 2.460 2.580 5,514,000 13,881,660 2.5175 1.741 1.727 1.741 1.679 1.761 8,077,421 1.7186 0.00%
2015-09-18 0 2.550 2.550 2.590 2.310 2.650 20,522,000 51,698,800 2.5192 1.741 1.741 1.768 1.577 1.809 30,062,538 1.7197 10.87%
2015-09-17 0 2.300 2.300 2.310 2.260 2.370 9,475,000 22,032,140 2.3253 1.570 1.570 1.577 1.543 1.618 13,879,863 1.5873 0.88%
2015-09-16 0 2.280 2.270 2.280 2.170 2.280 4,788,000 10,658,180 2.2260 1.556 1.550 1.556 1.481 1.556 7,013,909 1.5196 6.05%
2015-09-15 0 2.150 2.140 2.150 2.110 2.230 2,560,000 5,516,880 2.1550 1.468 1.461 1.468 1.440 1.522 3,750,127 1.4711 -2.27%
2015-09-14 0 2.200 2.190 2.200 2.150 2.420 7,294,000 16,356,740 2.2425 1.502 1.495 1.502 1.468 1.652 10,684,931 1.5308 -6.78%
2015-09-11 0 2.360 2.340 2.370 2.270 2.390 5,876,000 13,799,220 2.3484 1.611 1.597 1.618 1.550 1.632 8,607,712 1.6031 3.06%
2015-09-10 0 2.290 2.280 2.310 2.250 2.360 4,406,000 10,152,510 2.3042 1.563 1.556 1.577 1.536 1.611 6,454,319 1.5730 -2.55%
2015-09-09 0 2.350 2.350 2.380 2.270 2.420 9,820,240 23,218,104 2.3643 1.604 1.604 1.625 1.550 1.652 14,385,603 1.6140 2.17%
2015-09-08 0 2.300 2.300 2.310 2.120 2.350 7,382,000 16,421,500 2.2245 1.570 1.570 1.577 1.447 1.604 10,813,842 1.5186 6.98%
2015-09-07 0 2.150 2.140 2.150 2.120 2.210 1,976,000 4,281,320 2.1667 1.468 1.461 1.468 1.447 1.509 2,894,629 1.4791 -0.92%
2015-09-04 0 2.170 2.150 2.180 2.140 2.300 2,042,000 4,456,060 2.1822 1.481 1.468 1.488 1.461 1.570 2,991,312 1.4897 -0.46%
2015-09-02 0 2.180 2.180 2.190 2.090 2.250 5,962,000 13,057,120 2.1901 1.488 1.488 1.495 1.427 1.536 8,733,693 1.4950 -1.36%
2015-09-01 0 2.210 2.190 2.200 2.190 2.330 3,862,000 8,631,980 2.2351 1.509 1.495 1.502 1.495 1.591 5,657,418 1.5258 -3.49%
2015-08-31 0 2.290 2.280 2.300 2.160 2.320 7,780,000 17,691,600 2.2740 1.563 1.556 1.570 1.475 1.584 11,396,869 1.5523 -0.43%
2015-08-28 0 2.300 2.300 2.310 2.290 2.420 5,426,000 12,647,780 2.3310 1.570 1.570 1.577 1.563 1.652 7,948,511 1.5912 -1.71%
2015-08-27 0 2.340 2.340 2.370 2.240 2.370 8,992,000 20,768,680 2.3097 1.597 1.597 1.618 1.529 1.618 13,172,320 1.5767 4.46%
2015-08-26 0 2.240 2.220 2.240 2.050 2.290 13,233,500 29,085,440 2.1979 1.529 1.515 1.529 1.399 1.563 19,385,664 1.5004 5.66%
2015-08-25 0 2.120 2.120 2.130 1.950 2.250 17,278,000 36,499,980 2.1125 1.447 1.447 1.454 1.331 1.536 25,310,425 1.4421 4.95%
2015-08-24 0 2.020 2.010 2.020 2.000 2.230 17,006,000 35,802,360 2.1053 1.379 1.372 1.379 1.365 1.522 24,911,974 1.4372 -13.68%
2015-08-21 0 2.340 2.300 2.310 2.130 2.360 14,240,000 32,131,780 2.2564 1.597 1.570 1.577 1.454 1.611 20,860,079 1.5403 -3.31%
2015-08-20 0 2.420 2.390 2.420 2.340 2.610 13,282,000 32,490,220 2.4462 1.652 1.632 1.652 1.597 1.782 19,456,712 1.6699 -6.92%
2015-08-19 0 2.600 2.590 2.600 2.550 2.680 4,126,000 10,739,030 2.6028 1.775 1.768 1.775 1.741 1.829 6,044,149 1.7768 -3.70%
2015-08-18 0 2.700 2.680 2.700 2.610 2.770 4,584,000 12,247,760 2.6718 1.843 1.829 1.843 1.782 1.891 6,715,070 1.8239 -0.37%
2015-08-17 0 2.710 2.710 2.740 2.660 2.740 2,668,000 7,197,060 2.6975 1.850 1.850 1.870 1.816 1.870 3,908,335 1.8415 -0.73%
2015-08-14 0 2.730 2.730 2.740 2.710 2.780 2,506,000 6,876,790 2.7441 1.864 1.864 1.870 1.850 1.898 3,671,022 1.8733 -1.44%
2015-08-13 0 2.770 2.740 2.770 2.650 2.800 4,634,000 12,641,140 2.7279 1.891 1.870 1.891 1.809 1.911 6,788,315 1.8622 2.59%
2015-08-12 0 2.700 2.700 2.710 2.650 2.820 5,924,250 16,121,005 2.7212 1.843 1.843 1.850 1.809 1.925 8,678,394 1.8576 -2.17%
2015-08-11 0 2.760 2.750 2.770 2.720 2.930 9,448,000 26,609,960 2.8165 1.884 1.877 1.891 1.857 2.000 13,840,311 1.9226 -3.83%
2015-08-10 0 2.870 2.870 2.880 2.600 2.880 13,604,500 37,412,360 2.7500 1.959 1.959 1.966 1.775 1.966 19,929,140 1.8773 8.71%
2015-08-07 0 2.640 2.640 2.650 2.480 2.700 8,880,000 23,261,900 2.6196 1.802 1.802 1.809 1.693 1.843 13,008,252 1.7882 5.18%
2015-08-06 0 2.510 2.500 2.520 2.420 2.540 6,536,000 16,202,460 2.4790 1.713 1.707 1.720 1.652 1.734 9,574,542 1.6922 0.80%
2015-08-05 0 2.490 2.490 2.500 2.470 2.650 7,910,000 20,092,210 2.5401 1.700 1.700 1.707 1.686 1.809 11,587,305 1.7340 0.40%
2015-08-04 0 2.480 2.470 2.480 2.370 2.590 6,448,000 16,150,920 2.5048 1.693 1.686 1.693 1.618 1.768 9,445,631 1.7099 0.40%
2015-08-03 0 2.470 2.450 2.470 2.440 2.640 6,152,000 15,485,220 2.5171 1.686 1.672 1.686 1.666 1.802 9,012,023 1.7183 -6.79%
2015-07-31 0 2.650 2.630 2.650 2.600 2.690 2,456,000 6,493,080 2.6438 1.809 1.795 1.809 1.775 1.836 3,597,778 1.8047 1.15%
2015-07-30 0 2.620 2.610 2.650 2.600 2.800 4,980,000 13,417,060 2.6942 1.789 1.782 1.809 1.775 1.911 7,295,168 1.8392 -3.32%
2015-07-29 0 2.710 2.710 2.720 2.550 2.820 10,100,000 26,926,980 2.6660 1.850 1.850 1.857 1.741 1.925 14,795,421 1.8200 1.12%
2015-07-28 0 2.680 2.660 2.700 2.410 2.880 12,198,000 32,319,800 2.6496 1.829 1.816 1.843 1.645 1.966 17,868,767 1.8087 4.69%
2015-07-27 0 2.560 2.550 2.560 2.520 2.850 17,862,000 47,242,680 2.6449 1.748 1.741 1.748 1.720 1.946 26,165,922 1.8055 -12.03%
2015-07-24 0 2.910 2.910 2.920 2.900 3.000 6,756,000 19,824,700 2.9344 1.986 1.986 1.993 1.980 2.048 9,896,818 2.0031 -2.68%
2015-07-23 0 2.990 2.990 3.000 2.860 3.030 10,760,000 31,691,640 2.9453 2.041 2.041 2.048 1.952 2.068 15,762,251 2.0106 3.46%
2015-07-22 0 2.890 2.890 2.900 2.890 3.040 10,508,000 30,887,540 2.9394 1.973 1.973 1.980 1.973 2.075 15,393,098 2.0066 -4.62%
2015-07-21 0 3.030 3.030 3.040 3.030 3.140 10,034,000 30,780,480 3.0676 2.068 2.068 2.075 2.068 2.144 14,698,738 2.0941 -2.88%
2015-07-20 0 3.120 3.100 3.120 3.050 3.220 8,544,000 26,635,360 3.1174 2.130 2.116 2.130 2.082 2.198 12,516,048 2.1281 0.65%
2015-07-17 0 3.100 3.100 3.120 3.010 3.240 15,271,000 48,109,200 3.1504 2.116 2.116 2.130 2.055 2.212 22,370,384 2.1506 -0.96%
2015-07-16 0 3.130 3.130 3.140 2.830 3.200 10,844,000 33,571,680 3.0959 2.137 2.137 2.144 1.932 2.184 15,885,302 2.1134 3.30%
2015-07-15 0 3.030 3.020 3.030 2.980 3.450 24,178,000 74,910,740 3.0983 2.068 2.062 2.068 2.034 2.355 35,418,188 2.1150 -7.90%
2015-07-14 0 3.290 3.280 3.320 3.250 3.520 33,361,000 113,685,870 3.4077 2.246 2.239 2.266 2.219 2.403 48,870,302 2.3263 2.81%
2015-07-13 0 3.200 3.180 3.200 2.900 3.250 22,078,000 68,380,040 3.0972 2.184 2.171 2.184 1.980 2.219 32,341,912 2.1143 4.58%
2015-07-10 0 3.060 3.060 3.070 2.840 3.450 33,348,000 104,161,700 3.1235 2.089 2.089 2.096 1.939 2.355 48,851,259 2.1322 2.68%
2015-07-09 0 2.980 2.960 3.000 2.010 3.320 72,500,000 198,298,280 2.7351 2.034 2.021 2.048 1.372 2.266 106,204,757 1.8671 43.96%
2015-07-08 0 2.070 2.070 2.080 1.610 2.340 55,056,000 110,235,760 2.0022 1.413 1.413 1.420 1.099 1.597 80,651,160 1.3668 -3.27%
2015-07-07 0 2.140 2.140 2.150 2.110 3.110 47,292,900 118,810,056 2.5122 1.461 1.461 1.468 1.440 2.123 69,279,048 1.7149 -27.95%
2015-07-06 0 2.970 3.020 3.030 2.700 3.780 46,876,000 142,057,590 3.0305 2.027 2.062 2.068 1.843 2.580 68,668,334 2.0687 -13.01%
2015-07-03 0 3.440 3.450 3.460 3.330 3.780 30,280,250 105,373,447 3.4799 2.331 2.337 2.344 2.256 2.561 44,695,145 2.3576 -8.51%
2015-07-02 0 3.760 3.750 3.780 3.710 4.110 15,744,000 60,468,160 3.8407 2.547 2.541 2.561 2.513 2.784 23,238,922 2.6020 -6.93%
2015-06-30 0 4.040 4.030 4.040 3.640 4.190 45,834,000 181,274,040 3.9550 2.737 2.730 2.737 2.466 2.839 67,653,248 2.6795 10.08%
2015-06-29 0 3.670 3.640 3.690 3.550 4.480 33,060,400 126,862,928 3.8373 2.486 2.466 2.500 2.405 3.035 48,798,783 2.5997 -14.25%
2015-06-26 0 4.280 4.250 4.280 4.100 4.440 21,312,500 90,270,450 4.2356 2.900 2.879 2.900 2.778 3.008 31,458,303 2.8695 -5.31%
2015-06-25 0 4.520 4.500 4.530 4.410 4.580 13,623,750 61,370,082 4.5046 3.062 3.049 3.069 2.988 3.103 20,109,328 3.0518 0.00%
2015-06-24 0 4.520 4.520 4.530 4.400 4.600 22,850,000 102,963,580 4.5061 3.062 3.062 3.069 2.981 3.116 33,727,729 3.0528 5.36%
2015-06-23 0 4.290 4.270 4.290 4.100 4.380 7,892,500 33,250,910 4.2130 2.906 2.893 2.906 2.778 2.967 11,649,720 2.8542 0.47%
2015-06-22 0 4.270 4.250 4.260 3.980 4.330 7,798,000 32,927,280 4.2225 2.893 2.879 2.886 2.696 2.934 11,510,233 2.8607 5.96%
2015-06-19 0 4.030 3.980 4.020 3.950 4.340 9,842,000 40,367,410 4.1015 2.730 2.696 2.723 2.676 2.940 14,527,278 2.7787 -3.82%
2015-06-18 0 4.190 4.180 4.230 4.110 4.550 21,543,750 93,300,640 4.3308 2.839 2.832 2.866 2.784 3.083 31,799,639 2.9340 1.45%
2015-06-17 0 4.130 4.140 4.150 4.040 4.180 9,342,000 38,550,700 4.1266 2.798 2.805 2.812 2.737 2.832 13,789,253 2.7957 2.48%
2015-06-16 0 4.030 4.030 4.040 3.950 4.250 18,010,000 73,841,660 4.1000 2.730 2.730 2.737 2.676 2.879 26,583,650 2.7777 2.03%
2015-06-15 0 3.950 3.950 3.960 3.900 4.180 14,938,500 59,809,100 4.0037 2.676 2.676 2.683 2.642 2.832 22,049,964 2.7124 -2.23%
2015-06-12 0 4.040 4.020 4.030 3.500 4.180 24,124,100 94,705,659 3.9258 2.737 2.723 2.730 2.371 2.832 35,608,363 2.6596 13.48%
2015-06-11 0 3.560 3.580 3.590 3.470 3.700 5,114,000 18,380,600 3.5942 2.412 2.425 2.432 2.351 2.507 7,548,517 2.4350 -0.28%
2015-06-10 0 3.570 3.560 3.570 3.400 3.950 13,351,000 48,643,450 3.6434 2.419 2.412 2.419 2.303 2.676 19,706,735 2.4684 1.42%
2015-06-09 0 3.520 3.520 3.530 3.430 3.690 12,570,000 44,250,420 3.5203 2.385 2.385 2.392 2.324 2.500 18,553,941 2.3850 -3.83%
2015-06-08 0 3.660 3.650 3.670 3.560 3.880 21,161,000 77,358,210 3.6557 2.480 2.473 2.486 2.412 2.629 31,234,681 2.4767 -5.67%
2015-06-05 0 3.880 3.880 3.890 3.820 4.090 10,481,750 41,158,372 3.9267 2.629 2.629 2.635 2.588 2.771 15,471,581 2.6603 -3.00%
2015-06-04 0 4.000 3.990 4.000 3.800 4.060 15,041,750 59,653,790 3.9659 2.710 2.703 2.710 2.574 2.751 22,202,366 2.6868 -0.25%
2015-06-03 0 4.010 4.000 4.010 3.980 4.260 15,939,750 64,811,832 4.0661 2.717 2.710 2.717 2.696 2.886 23,527,858 2.7547 -4.75%
2015-06-02 0 4.210 4.200 4.210 4.150 4.440 9,538,000 40,761,140 4.2736 2.852 2.845 2.852 2.812 3.008 14,078,559 2.8953 -3.88%
2015-06-01 0 4.380 4.360 4.380 4.280 4.500 15,749,500 68,500,400 4.3494 2.967 2.954 2.967 2.900 3.049 23,247,040 2.9466 -2.45%
2015-05-29 0 4.490 4.460 4.520 4.300 4.560 11,762,500 52,139,405 4.4327 3.042 3.022 3.062 2.913 3.089 17,362,031 3.0031 0.45%
2015-05-28 0 4.470 4.430 4.490 4.140 4.590 16,824,500 73,044,484 4.3416 3.028 3.001 3.042 2.805 3.110 24,833,793 2.9413 -1.32%
2015-05-27 0 4.530 4.530 4.550 4.470 4.590 5,860,500 26,497,040 4.5213 3.069 3.069 3.083 3.028 3.110 8,650,387 3.0631 -1.31%
2015-05-26 0 4.590 4.570 4.600 4.400 4.780 10,959,750 50,028,740 4.5648 3.110 3.096 3.116 2.981 3.238 16,177,132 3.0926 2.23%
2015-05-22 0 4.490 4.490 4.500 4.450 4.610 6,615,620 29,906,994 4.5207 3.042 3.042 3.049 3.015 3.123 9,764,982 3.0627 -2.39%
2015-05-21 0 4.600 4.600 4.620 4.460 4.750 16,374,000 74,803,880 4.5685 3.116 3.116 3.130 3.022 3.218 24,168,833 3.0951 -3.97%
2015-05-20 0 4.790 4.760 4.800 4.380 4.800 12,540,250 58,404,607 4.6574 3.245 3.225 3.252 2.967 3.252 18,510,028 3.1553 3.68%
2015-05-19 0 4.620 4.610 4.640 4.380 4.830 13,973,750 64,655,347 4.6269 3.130 3.123 3.144 2.967 3.272 20,625,945 3.1347 3.82%
2015-05-18 0 4.450 4.440 4.450 4.100 4.500 16,096,000 69,435,675 4.3138 3.015 3.008 3.015 2.778 3.049 23,758,491 2.9226 4.22%
2015-05-15 0 4.270 4.260 4.270 4.070 4.280 8,656,250 36,053,662 4.1650 2.893 2.886 2.893 2.757 2.900 12,777,053 2.8218 2.15%
2015-05-14 0 4.180 4.180 4.190 4.110 4.300 13,086,250 54,547,130 4.1683 2.832 2.832 2.839 2.784 2.913 19,315,951 2.8239 -0.95%
2015-05-13 0 4.220 4.210 4.230 4.110 4.270 12,921,562 54,304,331 4.2026 2.859 2.852 2.866 2.784 2.893 19,072,864 2.8472 1.93%
2015-05-12 0 4.140 4.140 4.150 4.140 4.340 23,492,000 100,297,402 4.2694 2.805 2.805 2.812 2.805 2.940 34,675,352 2.8925 1.72%
2015-05-11 0 4.070 4.070 4.100 3.840 4.240 20,393,250 82,842,842 4.0623 2.757 2.757 2.778 2.602 2.873 30,101,444 2.7521 4.90%
2015-05-08 0 3.880 3.860 3.890 3.630 3.980 18,516,000 71,412,880 3.8568 2.629 2.615 2.635 2.459 2.696 27,330,531 2.6129 5.43%
2015-05-07 0 3.680 3.680 3.710 3.430 3.800 13,624,000 49,312,280 3.6195 2.493 2.493 2.513 2.324 2.574 20,109,697 2.4522 -1.60%
2015-05-06 0 3.740 3.720 3.740 3.650 4.000 12,206,000 46,616,840 3.8192 2.534 2.520 2.534 2.473 2.710 18,016,659 2.5874 -2.86%
2015-05-05 0 3.850 3.830 3.880 3.810 4.140 11,140,000 44,064,770 3.9555 2.608 2.595 2.629 2.581 2.805 16,443,190 2.6798 -5.17%
2015-05-04 0 4.060 4.050 4.100 3.990 4.200 12,837,000 51,890,660 4.0423 2.751 2.744 2.778 2.703 2.845 18,948,046 2.7386 1.50%
2015-04-30 0 4.000 3.970 4.000 3.900 4.150 12,172,000 48,581,400 3.9912 2.710 2.690 2.710 2.642 2.812 17,966,473 2.7040 0.00%
2015-04-29 0 4.000 3.990 4.000 3.800 4.210 16,663,750 66,386,087 3.9839 2.710 2.703 2.710 2.574 2.852 24,596,518 2.6990 -4.76%
2015-04-28 0 4.200 4.180 4.200 3.920 4.380 30,768,756 129,124,317 4.1966 2.845 2.832 2.845 2.656 2.967 45,416,204 2.8431 5.00%
2015-04-27 0 4.000 3.990 4.000 3.900 4.140 33,752,550 135,090,644 4.0024 2.710 2.703 2.710 2.642 2.805 49,820,431 2.7116 5.26%
2015-04-24 0 3.800 3.780 3.800 3.290 3.900 40,277,006 146,626,611 3.6405 2.574 2.561 2.574 2.229 2.642 59,450,850 2.4664 15.50%
2015-04-23 0 3.290 3.290 3.300 3.260 3.460 6,784,795 22,712,719 3.3476 2.229 2.229 2.236 2.209 2.344 10,014,693 2.2679 -2.95%
2015-04-22 0 3.390 3.380 3.390 3.260 3.500 9,754,000 33,134,200 3.3970 2.297 2.290 2.297 2.209 2.371 14,397,386 2.3014 2.73%
2015-04-21 0 3.300 3.280 3.310 3.200 3.320 5,396,500 17,626,840 3.2663 2.236 2.222 2.242 2.168 2.249 7,965,501 2.2129 4.10%
2015-04-20 0 3.170 3.170 3.180 3.110 3.370 11,246,000 36,057,120 3.2062 2.148 2.148 2.154 2.107 2.283 16,599,651 2.1722 -5.93%
2015-04-17 0 3.370 3.360 3.390 3.280 3.570 9,078,000 30,862,960 3.3998 2.283 2.276 2.297 2.222 2.419 13,399,576 2.3033 -2.32%
2015-04-16 0 3.450 3.430 3.450 3.300 3.580 18,599,250 64,402,387 3.4626 2.337 2.324 2.337 2.236 2.425 27,453,412 2.3459 3.60%
2015-04-15 0 3.330 3.320 3.330 3.230 3.690 21,956,000 74,613,710 3.3983 2.256 2.249 2.256 2.188 2.500 32,408,140 2.3023 -7.50%
2015-04-14 0 3.600 3.580 3.620 3.470 3.870 32,656,500 120,593,740 3.6928 2.439 2.425 2.452 2.351 2.622 48,202,607 2.5018 0.84%
2015-04-13 0 3.570 3.550 3.560 3.300 3.600 30,320,000 104,943,450 3.4612 2.419 2.405 2.412 2.236 2.439 44,753,818 2.3449 5.62%
2015-04-10 0 3.380 3.380 3.390 3.130 3.500 28,289,000 92,886,182 3.2835 2.290 2.290 2.297 2.121 2.371 41,755,961 2.2245 2.11%
2015-04-09 0 3.310 3.310 3.320 2.710 3.970 34,606,530 118,650,428 3.4286 2.242 2.242 2.249 1.836 2.690 51,080,948 2.3228 -0.60%
2015-04-08 0 3.330 3.310 3.330 2.900 3.400 56,699,000 182,894,062 3.2257 2.256 2.242 2.256 1.965 2.303 83,690,525 2.1854 23.79%
2015-04-02 0 2.690 2.680 2.690 2.540 2.700 21,010,000 55,465,950 2.6400 1.822 1.816 1.822 1.721 1.829 31,011,798 1.7885 5.49%
2015-04-01 0 2.550 2.550 2.560 2.280 2.590 30,456,000 74,945,640 2.4608 1.728 1.728 1.734 1.545 1.755 44,954,560 1.6671 11.84%
2015-03-31 0 2.280 2.250 2.280 2.200 2.400 33,430,000 77,665,680 2.3232 1.545 1.524 1.545 1.490 1.626 49,344,331 1.5740 -0.44%
2015-03-30 0 2.290 2.290 2.310 2.220 2.420 36,400,600 84,284,578 2.3155 1.551 1.551 1.565 1.504 1.640 53,729,084 1.5687 4.09%
2015-03-27 0 2.200 2.190 2.210 2.140 2.260 14,256,000 31,255,200 2.1924 1.490 1.484 1.497 1.450 1.531 21,042,560 1.4853 -1.35%
2015-03-26 0 2.230 2.230 2.240 2.200 2.310 19,784,450 44,960,032 2.2725 1.511 1.511 1.518 1.490 1.565 29,202,825 1.5396 1.36%
2015-03-25 0 2.200 2.200 2.210 2.140 2.340 28,110,000 63,089,240 2.2444 1.490 1.490 1.497 1.450 1.585 41,491,748 1.5205 3.29%
2015-03-24 0 2.130 2.110 2.130 2.070 2.160 8,155,560 17,321,038 2.1238 1.443 1.429 1.443 1.402 1.463 12,038,009 1.4389 1.91%
2015-03-23 0 2.090 2.080 2.090 1.980 2.150 8,248,000 17,241,420 2.0904 1.416 1.409 1.416 1.341 1.457 12,174,455 1.4162 6.63%
2015-03-20 0 1.960 1.960 1.970 1.960 2.030 2,790,000 5,540,080 1.9857 1.328 1.328 1.335 1.328 1.375 4,118,178 1.3453 -2.97%
2015-03-19 0 2.020 2.000 2.020 1.950 2.020 4,812,000 9,542,300 1.9830 1.369 1.355 1.369 1.321 1.369 7,102,750 1.3435 -0.49%
2015-03-18 0 2.030 2.020 2.030 1.950 2.050 4,902,000 9,813,240 2.0019 1.375 1.369 1.375 1.321 1.389 7,235,594 1.3562 3.57%
2015-03-17 0 1.960 1.950 1.970 1.940 2.040 8,338,000 16,509,780 1.9801 1.328 1.321 1.335 1.314 1.382 12,307,300 1.3415 -3.45%
2015-03-16 0 2.030 2.020 2.030 1.920 2.080 7,510,000 15,172,340 2.0203 1.375 1.369 1.375 1.301 1.409 11,085,131 1.3687 0.50%
2015-03-13 0 2.020 2.010 2.030 2.000 2.080 4,926,000 9,939,320 2.0177 1.369 1.362 1.375 1.355 1.409 7,271,019 1.3670 -0.98%
2015-03-12 0 2.040 2.030 2.050 2.010 2.130 9,258,000 19,064,380 2.0592 1.382 1.375 1.389 1.362 1.443 13,665,265 1.3951 -3.32%
2015-03-11 0 2.110 2.120 2.130 2.080 2.190 13,892,000 29,872,320 2.1503 1.429 1.436 1.443 1.409 1.484 20,505,278 1.4568 -1.40%
2015-03-10 0 2.140 2.130 2.140 1.980 2.140 14,864,055 30,630,632 2.0607 1.450 1.443 1.450 1.341 1.450 21,940,079 1.3961 1.42%
2015-03-09 0 2.110 2.110 2.120 1.940 2.170 19,030,000 39,727,600 2.0876 1.429 1.429 1.436 1.314 1.470 28,089,220 1.4143 8.76%
2015-03-06 0 1.940 1.920 1.940 1.900 1.950 4,554,000 8,763,100 1.9243 1.314 1.301 1.314 1.287 1.321 6,721,929 1.3037 0.00%
2015-03-05 0 1.940 1.930 1.960 1.920 1.990 7,374,000 14,474,660 1.9629 1.314 1.308 1.328 1.301 1.348 10,884,388 1.3299 0.52%
2015-03-04 0 1.930 1.920 1.930 1.880 1.930 1,879,250 3,599,802 1.9156 1.308 1.301 1.308 1.274 1.308 2,773,866 1.2978 2.12%
2015-03-03 0 1.890 1.890 1.910 1.890 1.970 3,004,000 5,758,240 1.9169 1.280 1.280 1.294 1.280 1.335 4,434,052 1.2986 -3.08%
2015-03-02 0 1.950 1.930 1.950 1.860 1.960 4,182,000 8,009,300 1.9152 1.321 1.308 1.321 1.260 1.328 6,172,839 1.2975 1.56%
2015-02-27 0 1.920 1.910 1.920 1.880 1.920 1,762,000 3,353,420 1.9032 1.301 1.294 1.301 1.274 1.301 2,600,799 1.2894 1.05%
2015-02-26 0 1.900 1.890 1.900 1.860 1.930 1,554,000 2,940,480 1.8922 1.287 1.280 1.287 1.260 1.308 2,293,781 1.2819 -1.55%
2015-02-25 0 1.930 1.910 1.930 1.900 1.950 3,452,000 6,637,860 1.9229 1.308 1.294 1.308 1.287 1.321 5,095,323 1.3027 -1.03%
2015-02-24 0 1.950 1.930 1.950 1.940 1.960 678,000 1,318,980 1.9454 1.321 1.308 1.321 1.314 1.328 1,000,761 1.3180 0.00%
2015-02-23 0 1.950 1.940 1.950 1.900 1.950 1,100,000 2,132,760 1.9389 1.321 1.314 1.321 1.287 1.321 1,623,654 1.3136 0.52%
2015-02-18 0 1.940 1.940 1.950 1.920 1.950 784,000 1,510,180 1.9263 1.314 1.314 1.321 1.301 1.321 1,157,223 1.3050 0.00%
2015-02-17 0 1.940 1.930 1.940 1.900 1.980 5,268,000 10,249,560 1.9456 1.314 1.308 1.314 1.287 1.341 7,775,828 1.3181 -1.02%
2015-02-16 0 1.960 1.950 1.960 1.920 2.000 4,560,000 8,862,740 1.9436 1.328 1.321 1.328 1.301 1.355 6,730,785 1.3167 -1.51%
2015-02-13 0 1.990 1.970 1.990 1.920 1.990 4,292,000 8,414,280 1.9605 1.348 1.335 1.348 1.301 1.348 6,335,204 1.3282 4.19%
2015-02-12 0 1.910 1.890 1.910 1.870 1.960 6,168,000 11,753,040 1.9055 1.294 1.280 1.294 1.267 1.328 9,104,273 1.2909 -3.54%
2015-02-11 0 1.980 1.960 1.980 1.900 1.980 3,932,000 7,633,674 1.9414 1.341 1.328 1.341 1.287 1.341 5,803,826 1.3153 2.06%
2015-02-10 0 1.940 1.940 1.950 1.930 1.980 3,258,000 6,342,720 1.9468 1.314 1.314 1.321 1.308 1.341 4,808,969 1.3189 -1.02%
2015-02-09 0 1.960 1.950 1.970 1.940 2.130 28,104,000 56,634,580 2.0152 1.328 1.321 1.335 1.314 1.443 41,482,892 1.3653 -1.51%
2015-02-06 0 1.990 1.970 1.980 1.850 1.990 13,334,000 25,969,218 1.9476 1.348 1.335 1.341 1.253 1.348 19,681,643 1.3195 8.74%
2015-02-05 0 1.830 1.830 1.840 1.820 1.920 4,037,750 7,493,447 1.8558 1.240 1.240 1.247 1.233 1.301 5,959,918 1.2573 -3.17%
2015-02-04 0 1.890 1.880 1.890 1.880 1.970 5,052,000 9,604,900 1.9012 1.280 1.274 1.280 1.274 1.335 7,457,002 1.2880 -2.58%
2015-02-03 0 1.940 1.940 1.950 1.900 2.000 19,386,000 37,979,300 1.9591 1.314 1.314 1.321 1.287 1.355 28,614,694 1.3273 3.19%
2015-02-02 0 1.880 1.880 1.890 1.860 1.980 33,942,000 64,697,980 1.9061 1.274 1.274 1.280 1.260 1.341 50,100,069 1.2914 5.62%
2015-01-30 0 1.780 1.770 1.790 1.670 1.800 8,472,000 14,730,740 1.7388 1.206 1.199 1.213 1.131 1.219 12,505,090 1.1780 -1.11%
2015-01-29 0 1.800 1.780 1.800 1.760 1.800 1,770,000 3,146,820 1.7779 1.219 1.206 1.219 1.192 1.219 2,612,607 1.2045 0.56%
2015-01-28 0 1.790 1.770 1.800 1.680 1.820 8,837,250 15,717,582 1.7786 1.213 1.199 1.219 1.138 1.233 13,044,218 1.2049 5.92%
2015-01-27 0 1.690 1.690 1.700 1.670 1.720 1,176,000 1,986,150 1.6889 1.145 1.145 1.152 1.131 1.165 1,735,834 1.1442 0.60%
2015-01-26 0 1.680 1.650 1.670 1.470 1.710 11,853,000 19,159,450 1.6164 1.138 1.118 1.131 0.996 1.158 17,495,613 1.0951 -1.75%
2015-01-23 0 1.710 1.700 1.710 1.680 1.750 2,165,000 3,680,640 1.7001 1.158 1.152 1.158 1.138 1.186 3,195,647 1.1518 -2.29%
2015-01-22 0 1.750 1.730 1.750 1.690 1.760 2,896,000 4,979,920 1.7196 1.186 1.172 1.186 1.145 1.192 4,274,639 1.1650 2.34%
2015-01-21 0 1.710 1.710 1.730 1.670 1.750 1,674,000 2,849,960 1.7025 1.158 1.158 1.172 1.131 1.186 2,470,907 1.1534 2.40%
2015-01-20 0 1.670 1.660 1.670 1.640 1.680 2,238,000 3,703,900 1.6550 1.131 1.125 1.131 1.111 1.138 3,303,399 1.1212 -0.60%
2015-01-19 0 1.680 1.670 1.680 1.640 1.710 3,094,000 5,186,760 1.6764 1.138 1.131 1.138 1.111 1.158 4,566,897 1.1357 -1.75%
2015-01-16 0 1.710 1.710 1.720 1.710 1.770 2,548,500 4,393,570 1.7240 1.158 1.158 1.165 1.158 1.199 3,761,712 1.1680 -4.47%
2015-01-15 0 1.790 1.770 1.790 1.710 1.790 2,536,000 4,454,860 1.7566 1.213 1.199 1.213 1.158 1.213 3,743,261 1.1901 1.70%
2015-01-14 0 1.760 1.750 1.770 1.730 1.830 4,324,000 7,755,620 1.7936 1.192 1.186 1.199 1.172 1.240 6,382,438 1.2152 -2.76%
2015-01-13 0 1.810 1.800 1.810 1.800 1.830 1,948,000 3,525,280 1.8097 1.226 1.219 1.226 1.219 1.240 2,875,344 1.2260 0.00%
2015-01-12 0 1.810 1.810 1.820 1.810 1.860 1,037,500 1,896,925 1.8284 1.226 1.226 1.233 1.226 1.260 1,531,401 1.2387 -1.63%
2015-01-09 0 1.840 1.840 1.850 1.800 1.860 1,948,000 3,589,440 1.8426 1.247 1.247 1.253 1.219 1.260 2,875,344 1.2484 0.55%
2015-01-08 0 1.830 1.820 1.830 1.810 1.940 3,338,000 6,115,900 1.8322 1.240 1.233 1.240 1.226 1.314 4,927,053 1.2413 -2.66%
2015-01-07 0 1.880 1.860 1.890 1.820 1.940 6,680,000 12,489,000 1.8696 1.274 1.260 1.280 1.233 1.314 9,860,010 1.2666 3.87%
2015-01-06 0 1.810 1.810 1.830 1.760 1.890 3,336,000 6,088,840 1.8252 1.226 1.226 1.240 1.192 1.280 4,924,101 1.2365 3.43%
2015-01-05 0 1.750 1.760 1.780 1.740 1.820 2,729,250 4,888,290 1.7911 1.186 1.192 1.206 1.179 1.233 4,028,508 1.2134 -1.69%
2015-01-02 0 1.780 1.770 1.780 1.760 1.860 2,940,100 5,261,315 1.7895 1.206 1.199 1.206 1.192 1.260 4,339,733 1.2124 -4.81%
2014-12-31 0 1.870 1.860 1.870 1.710 1.930 4,010,000 7,377,380 1.8397 1.267 1.260 1.267 1.158 1.308 5,918,958 1.2464 8.09%
2014-12-30 0 1.730 1.730 1.750 1.720 1.770 1,386,000 2,425,060 1.7497 1.172 1.172 1.186 1.165 1.199 2,045,804 1.1854 0.58%
2014-12-29 0 1.720 1.720 1.730 1.690 1.830 1,782,000 3,152,120 1.7689 1.165 1.165 1.172 1.145 1.240 2,630,320 1.1984 0.00%
2014-12-24 0 1.720 1.690 1.720 1.690 1.720 1,306,000 2,228,300 1.7062 1.165 1.145 1.165 1.145 1.165 1,927,721 1.1559 1.78%
2014-12-23 0 1.690 1.670 1.700 1.650 1.700 1,876,000 3,127,900 1.6673 1.145 1.131 1.152 1.118 1.152 2,769,069 1.1296 0.00%
2014-12-22 0 1.690 1.670 1.700 1.640 1.700 2,548,000 4,262,320 1.6728 1.145 1.131 1.152 1.111 1.152 3,760,974 1.1333 -0.59%
2014-12-19 0 1.700 1.700 1.710 1.650 1.710 3,048,000 5,119,230 1.6795 1.152 1.152 1.158 1.118 1.158 4,498,999 1.1379 1.80%
2014-12-18 0 1.670 1.660 1.670 1.660 1.730 3,180,000 5,383,860 1.6930 1.131 1.125 1.131 1.125 1.172 4,693,837 1.1470 0.00%
2014-12-17 0 1.670 1.660 1.670 1.650 1.790 4,394,000 7,421,680 1.6890 1.131 1.125 1.131 1.118 1.213 6,485,761 1.1443 -4.02%
2014-12-16 0 1.740 1.740 1.750 1.740 1.810 2,924,000 5,189,300 1.7747 1.179 1.179 1.186 1.179 1.226 4,315,968 1.2023 -4.40%
2014-12-15 0 1.820 1.810 1.820 1.780 1.840 2,144,000 3,875,460 1.8076 1.233 1.226 1.233 1.206 1.247 3,164,650 1.2246 -1.09%
2014-12-12 0 1.840 1.820 1.840 1.820 1.860 820,000 1,501,080 1.8306 1.247 1.233 1.247 1.233 1.260 1,210,361 1.2402 -0.54%
2014-12-11 0 1.850 1.840 1.850 1.790 1.880 1,682,000 3,093,760 1.8393 1.253 1.247 1.253 1.213 1.274 2,482,715 1.2461 1.09%
2014-12-10 0 1.830 1.820 1.830 1.760 1.880 3,117,250 5,730,960 1.8385 1.240 1.233 1.240 1.192 1.274 4,601,215 1.2455 1.67%
2014-12-09 0 1.800 1.780 1.800 1.750 1.890 7,302,000 13,134,040 1.7987 1.219 1.206 1.219 1.186 1.280 10,778,113 1.2186 -3.74%
2014-12-08 0 1.870 1.850 1.870 1.780 1.920 5,900,500 11,045,530 1.8720 1.267 1.253 1.267 1.206 1.301 8,709,429 1.2682 -2.60%
2014-12-05 0 1.920 1.930 1.940 1.910 1.990 1,400,000 2,739,340 1.9567 1.301 1.308 1.314 1.294 1.348 2,066,469 1.3256 -1.54%
2014-12-04 0 1.950 1.940 1.980 1.890 2.000 5,000,500 9,645,085 1.9288 1.321 1.314 1.341 1.280 1.355 7,380,985 1.3067 -2.01%
2014-12-03 0 1.990 1.980 1.990 1.960 2.020 2,236,000 4,424,940 1.9790 1.348 1.341 1.348 1.328 1.369 3,300,446 1.3407 -2.45%
2014-12-02 0 2.040 2.000 2.040 1.950 2.040 3,050,000 6,059,400 1.9867 1.382 1.355 1.382 1.321 1.382 4,501,951 1.3459 4.62%
2014-12-01 0 1.950 1.940 1.950 1.940 2.120 8,298,000 16,616,770 2.0025 1.321 1.314 1.321 1.314 1.436 12,248,258 1.3567 -9.30%
2014-11-28 0 2.150 2.150 2.170 2.020 2.170 7,078,000 14,762,660 2.0857 1.457 1.457 1.470 1.369 1.470 10,447,478 1.4130 0.94%
2014-11-27 0 2.130 2.130 2.140 2.100 2.160 3,968,000 8,471,720 2.1350 1.443 1.443 1.450 1.423 1.463 5,856,964 1.4464 1.43%
2014-11-26 0 2.100 2.100 2.110 2.020 2.120 3,080,840 6,408,808 2.0802 1.423 1.423 1.429 1.369 1.436 4,547,472 1.4093 1.94%
2014-11-25 0 2.060 2.030 2.060 2.020 2.120 13,070,000 27,018,720 2.0672 1.396 1.375 1.396 1.369 1.436 19,291,966 1.4005 -2.37%
2014-11-24 0 2.110 2.080 2.100 2.070 2.190 7,346,000 15,456,020 2.1040 1.429 1.409 1.423 1.402 1.484 10,843,059 1.4254 -2.31%
2014-11-21 0 2.160 2.140 2.160 2.070 2.190 2,358,000 4,999,040 2.1200 1.463 1.450 1.463 1.402 1.484 3,480,524 1.4363 0.00%
2014-11-20 0 2.160 2.170 2.180 2.120 2.260 4,404,000 9,576,110 2.1744 1.463 1.470 1.477 1.436 1.531 6,500,522 1.4731 0.00%
2014-11-19 0 2.160 2.150 2.160 1.940 2.200 7,559,250 15,833,317 2.0946 1.463 1.457 1.463 1.314 1.490 11,157,826 1.4190 0.47%
2014-11-18 0 2.150 2.130 2.150 2.110 2.220 6,700,000 14,590,320 2.1777 1.457 1.443 1.457 1.429 1.504 9,889,531 1.4753 -1.83%
2014-11-17 0 2.190 2.180 2.190 2.180 2.390 13,454,000 30,061,670 2.2344 1.484 1.477 1.484 1.477 1.619 19,858,769 1.5138 -6.81%
2014-11-14 0 2.350 2.340 2.350 2.300 2.480 6,340,000 15,005,310 2.3668 1.592 1.585 1.592 1.558 1.680 9,358,153 1.6034 -4.08%
2014-11-13 0 2.450 2.440 2.450 2.280 2.470 12,120,720 29,321,654 2.4191 1.660 1.653 1.660 1.545 1.673 17,890,781 1.6389 6.06%
2014-11-12 0 2.310 2.300 2.310 2.240 2.330 5,418,000 12,424,490 2.2932 1.565 1.558 1.565 1.518 1.579 7,997,236 1.5536 1.76%
2014-11-11 0 2.270 2.250 2.270 2.210 2.290 3,499,720 7,875,932 2.2504 1.538 1.524 1.538 1.497 1.551 5,165,760 1.5246 1.79%
2014-11-10 0 2.230 2.230 2.240 2.160 2.310 5,317,000 11,860,900 2.2308 1.511 1.511 1.518 1.463 1.565 7,848,155 1.5113 -1.76%
2014-11-07 0 2.270 2.260 2.270 2.200 2.300 4,984,000 11,295,180 2.2663 1.538 1.531 1.538 1.490 1.558 7,356,630 1.5354 3.65%
2014-11-06 0 2.190 2.190 2.200 2.190 2.290 4,072,000 9,020,400 2.2152 1.484 1.484 1.490 1.484 1.551 6,010,473 1.5008 -2.67%
2014-11-05 0 2.250 2.240 2.250 2.190 2.260 6,924,000 15,416,560 2.2265 1.524 1.518 1.524 1.484 1.531 10,220,166 1.5084 2.74%
2014-11-04 0 2.190 2.180 2.200 2.190 2.350 14,798,000 33,001,320 2.2301 1.484 1.477 1.490 1.484 1.592 21,842,579 1.5109 -6.41%
2014-11-03 0 2.340 2.340 2.350 2.310 2.420 5,448,000 12,752,100 2.3407 1.585 1.585 1.592 1.565 1.640 8,041,517 1.5858 -4.10%
2014-10-31 0 2.440 2.450 2.460 2.400 2.460 3,916,000 9,522,730 2.4317 1.653 1.660 1.667 1.626 1.667 5,780,209 1.6475 -1.21%
2014-10-30 0 2.470 2.460 2.470 2.330 2.500 6,492,000 15,593,540 2.4020 1.673 1.667 1.673 1.579 1.694 9,582,513 1.6273 -1.20%
2014-10-29 0 2.500 2.480 2.500 2.430 2.510 4,666,000 11,557,000 2.4769 1.694 1.680 1.694 1.646 1.700 6,887,246 1.6780 2.04%
2014-10-28 0 2.450 2.450 2.470 2.450 2.530 6,382,000 15,890,380 2.4899 1.660 1.660 1.673 1.660 1.714 9,420,147 1.6869 -1.61%
2014-10-27 0 2.490 2.500 2.510 2.450 2.520 10,088,000 25,168,260 2.4949 1.687 1.694 1.700 1.660 1.707 14,890,386 1.6902 -0.40%
2014-10-24 0 2.500 2.490 2.500 2.400 2.580 10,392,000 26,185,960 2.5198 1.694 1.687 1.694 1.626 1.748 15,339,105 1.7071 3.73%
2014-10-23 0 2.410 2.400 2.410 2.370 2.460 2,896,470 6,953,113 2.4005 1.633 1.626 1.633 1.606 1.667 4,275,333 1.6263 -0.82%
2014-10-22 0 2.430 2.430 2.440 2.340 2.450 7,178,000 17,252,380 2.4035 1.646 1.646 1.653 1.585 1.660 10,595,083 1.6283 2.10%
2014-10-21 0 2.380 2.370 2.400 2.330 2.480 5,994,000 14,290,640 2.3842 1.612 1.606 1.626 1.579 1.680 8,847,440 1.6152 -0.83%
2014-10-20 0 2.400 2.390 2.400 2.350 2.500 6,256,000 15,015,780 2.4002 1.626 1.619 1.626 1.592 1.694 9,234,165 1.6261 -2.44%
2014-10-17 0 2.460 2.450 2.460 2.370 2.540 6,722,000 16,450,040 2.4472 1.667 1.660 1.667 1.606 1.721 9,922,004 1.6579 -0.40%
2014-10-16 0 2.470 2.460 2.470 2.460 2.570 4,922,000 12,361,320 2.5114 1.673 1.667 1.673 1.667 1.741 7,265,115 1.7015 -1.20%
2014-10-15 0 2.500 2.500 2.510 2.470 2.580 7,336,000 18,358,380 2.5025 1.694 1.694 1.700 1.673 1.748 10,828,298 1.6954 -2.72%
2014-10-14 0 2.570 2.570 2.580 2.470 2.600 12,845,859 32,692,343 2.5450 1.741 1.741 1.748 1.673 1.761 18,961,122 1.7242 -0.39%
2014-10-13 0 2.580 2.550 2.590 2.440 2.670 13,654,750 34,707,672 2.5418 1.748 1.728 1.755 1.653 1.809 20,155,085 1.7220 -0.39%
2014-10-10 0 2.590 2.570 2.600 2.520 2.650 8,076,000 20,847,920 2.5815 1.755 1.741 1.761 1.707 1.795 11,920,575 1.7489 -2.63%
2014-10-09 0 2.660 2.650 2.670 2.500 2.730 21,996,000 57,356,360 2.6076 1.802 1.795 1.809 1.694 1.850 32,467,182 1.7666 -0.37%
2014-10-08 0 2.670 2.660 2.670 2.630 2.950 23,639,000 65,719,290 2.7801 1.809 1.802 1.809 1.782 1.999 34,892,332 1.8835 -2.20%
2014-10-07 0 2.730 2.730 2.750 2.610 2.770 15,497,250 41,726,952 2.6925 1.850 1.850 1.863 1.768 1.877 22,874,706 1.8242 -0.36%
2014-10-06 0 2.740 2.720 2.740 2.650 2.790 8,884,850 24,130,289 2.7159 1.856 1.843 1.856 1.795 1.890 13,114,477 1.8400 1.48%
2014-10-03 0 2.700 2.700 2.710 2.510 2.750 28,553,480 76,139,601 2.6666 1.829 1.829 1.836 1.700 1.863 42,146,347 1.8066 4.65%
2014-09-30 0 2.580 2.560 2.590 2.310 2.600 31,986,250 78,101,130 2.4417 1.748 1.734 1.755 1.565 1.761 47,213,285 1.6542 12.17%
2014-09-29 0 2.300 2.280 2.310 2.110 2.510 70,090,960 165,295,622 2.3583 1.558 1.545 1.565 1.429 1.700 103,457,719 1.5977 7.48%
2014-09-26 0 2.140 2.140 2.160 2.050 2.170 20,852,000 44,170,560 2.1183 1.450 1.450 1.463 1.389 1.470 30,778,582 1.4351 0.00%
2014-09-25 0 2.140 2.140 2.170 2.100 2.280 22,903,750 50,032,125 2.1845 1.450 1.450 1.470 1.423 1.545 33,807,066 1.4799 -2.73%
2014-09-24 0 2.200 2.190 2.200 2.150 2.360 36,035,900 80,812,396 2.2426 1.490 1.484 1.490 1.457 1.599 53,190,768 1.5193 2.33%
2014-09-23 0 2.150 2.120 2.150 2.030 2.220 26,548,000 56,357,300 2.1228 1.457 1.436 1.457 1.375 1.504 39,186,159 1.4382 4.88%
2014-09-22 0 2.050 2.030 2.050 1.990 2.140 15,928,000 32,472,540 2.0387 1.389 1.375 1.389 1.348 1.450 23,510,515 1.3812 -1.44%
2014-09-19 0 2.080 2.080 2.090 2.010 2.100 15,224,000 31,313,760 2.0569 1.409 1.409 1.416 1.362 1.423 22,471,376 1.3935 3.48%
2014-09-18 0 2.010 2.000 2.010 1.770 2.260 45,567,860 94,496,855 2.0738 1.362 1.355 1.362 1.199 1.531 67,260,412 1.4049 4.69%
2014-09-17 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2014-09-16 0 1.920 1.890 1.920 1.840 1.990 7,162,000 13,577,840 1.8958 1.301 1.280 1.301 1.247 1.348 10,571,466 1.2844 -2.54%
2014-09-15 0 1.970 1.970 1.980 1.970 2.050 6,996,000 13,978,220 1.9980 1.335 1.335 1.341 1.335 1.389 10,326,442 1.3536 -1.50%
2014-09-12 0 2.000 2.000 2.010 1.940 2.070 14,373,750 28,966,435 2.0152 1.355 1.355 1.362 1.314 1.402 21,216,365 1.3653 0.00%
2014-09-11 0 2.000 1.990 2.000 1.890 2.000 12,417,250 24,451,432 1.9692 1.355 1.348 1.355 1.280 1.355 18,328,474 1.3341 4.17%
2014-09-10 0 1.920 1.910 1.920 1.820 1.940 7,068,480 13,423,824 1.8991 1.301 1.294 1.301 1.233 1.314 10,433,426 1.2866 3.78%
2014-09-08 0 1.850 1.850 1.860 1.830 1.860 650,000 1,198,640 1.8441 1.253 1.253 1.260 1.240 1.260 959,432 1.2493 0.54%
2014-09-05 0 1.840 1.830 1.850 1.830 1.870 2,197,560 4,052,732 1.8442 1.247 1.240 1.253 1.240 1.267 3,243,707 1.2494 -1.08%
2014-09-04 0 1.860 1.840 1.860 1.780 1.870 3,245,250 5,940,552 1.8305 1.260 1.247 1.260 1.206 1.267 4,790,149 1.2402 3.91%
2014-09-03 0 1.790 1.770 1.800 1.770 1.820 2,024,000 3,626,680 1.7918 1.213 1.199 1.219 1.199 1.233 2,987,524 1.2139 -1.10%
2014-09-02 0 1.810 1.800 1.820 1.800 1.820 952,500 1,728,055 1.8142 1.226 1.219 1.233 1.219 1.233 1,405,937 1.2291 -0.55%
2014-09-01 0 1.820 1.810 1.830 1.790 1.860 3,672,000 6,745,960 1.8371 1.233 1.226 1.240 1.213 1.260 5,420,053 1.2446 1.68%
2014-08-29 0 1.790 1.780 1.790 1.770 1.800 1,024,000 1,824,640 1.7819 1.213 1.206 1.213 1.199 1.219 1,511,475 1.2072 -0.56%
2014-08-28 0 1.800 1.800 1.810 1.670 1.810 4,750,640 8,307,880 1.7488 1.219 1.219 1.226 1.131 1.226 7,012,179 1.1848 4.65%
2014-08-27 0 1.720 1.720 1.730 1.720 1.770 2,254,000 3,904,500 1.7323 1.165 1.165 1.172 1.165 1.199 3,327,015 1.1736 -2.27%
2014-08-26 0 1.760 1.750 1.760 1.750 1.840 1,890,000 3,376,660 1.7866 1.192 1.186 1.192 1.186 1.247 2,789,733 1.2104 -2.76%
2014-08-25 0 1.810 1.810 1.820 1.800 1.870 4,126,000 7,520,180 1.8226 1.226 1.226 1.233 1.219 1.267 6,090,180 1.2348 0.56%
2014-08-22 0 1.800 1.790 1.810 1.790 1.900 6,704,000 12,332,780 1.8396 1.219 1.213 1.226 1.213 1.287 9,895,435 1.2463 0.00%
2014-08-21 0 1.800 1.790 1.800 1.740 1.820 5,112,000 9,097,220 1.7796 1.219 1.213 1.219 1.179 1.233 7,545,564 1.2056 -0.55%
2014-08-20 0 1.810 1.800 1.810 1.800 1.890 6,024,000 11,092,240 1.8413 1.226 1.219 1.226 1.219 1.280 8,891,722 1.2475 -2.69%
2014-08-19 0 1.860 1.850 1.860 1.660 1.910 21,842,000 39,567,800 1.8115 1.260 1.253 1.260 1.125 1.294 32,239,871 1.2273 11.38%
2014-08-18 0 1.670 1.650 1.660 1.660 1.710 1,702,000 2,868,660 1.6855 1.131 1.118 1.125 1.125 1.158 2,512,236 1.1419 -0.60%
2014-08-15 0 1.680 1.670 1.680 1.670 1.690 553,000 927,330 1.6769 1.138 1.131 1.138 1.131 1.145 816,255 1.1361 -0.59%
2014-08-14 0 1.690 1.680 1.690 1.660 1.700 2,967,250 4,987,467 1.6808 1.145 1.138 1.145 1.125 1.152 4,379,808 1.1387 1.81%
2014-08-13 0 1.660 1.660 1.680 1.640 1.680 1,076,000 1,779,000 1.6533 1.125 1.125 1.138 1.111 1.138 1,588,229 1.1201 -1.19%
2014-08-12 0 1.680 1.670 1.680 1.650 1.680 1,088,000 1,814,840 1.6681 1.138 1.131 1.138 1.118 1.138 1,605,942 1.1301 0.00%
2014-08-11 0 1.680 1.680 1.690 1.620 1.690 1,584,200 2,644,578 1.6693 1.138 1.138 1.145 1.098 1.145 2,338,357 1.1310 2.44%
2014-08-08 0 1.640 1.620 1.650 1.550 1.650 2,776,500 4,458,125 1.6057 1.111 1.098 1.118 1.050 1.118 4,098,251 1.0878 5.13%
2014-08-07 0 1.560 1.550 1.560 1.560 1.620 4,540,000 7,158,800 1.5768 1.057 1.050 1.057 1.057 1.098 6,701,264 1.0683 -3.70%
2014-08-06 0 1.620 1.600 1.620 1.590 1.680 5,284,250 8,625,482 1.6323 1.098 1.084 1.098 1.077 1.138 7,799,814 1.1059 -1.22%
2014-08-05 0 1.640 1.640 1.670 1.630 1.680 2,878,000 4,749,520 1.6503 1.111 1.111 1.131 1.104 1.138 4,248,070 1.1180 -2.38%
2014-08-04 0 1.680 1.670 1.680 1.650 1.690 1,332,500 2,233,205 1.6760 1.138 1.131 1.138 1.118 1.145 1,966,836 1.1354 1.82%
2014-08-01 0 1.650 1.650 1.660 1.640 1.680 1,137,000 1,882,440 1.6556 1.118 1.118 1.125 1.111 1.138 1,678,268 1.1217 -1.79%
2014-07-31 0 1.680 1.680 1.690 1.640 1.680 714,000 1,187,400 1.6630 1.138 1.138 1.145 1.111 1.138 1,053,899 1.1267 2.44%
2014-07-30 0 1.640 1.640 1.650 1.640 1.720 1,736,000 2,909,160 1.6758 1.111 1.111 1.118 1.111 1.165 2,562,422 1.1353 -4.09%
2014-07-29 0 1.710 1.700 1.720 1.700 1.730 1,350,080 2,313,973 1.7140 1.158 1.152 1.165 1.152 1.172 1,992,785 1.1612 0.00%
2014-07-28 0 1.710 1.710 1.720 1.710 1.750 1,240,000 2,138,080 1.7243 1.158 1.158 1.165 1.158 1.186 1,830,301 1.1682 -0.58%
2014-07-25 0 1.720 1.720 1.730 1.710 1.750 690,910 1,195,627 1.7305 1.165 1.165 1.172 1.158 1.186 1,019,817 1.1724 0.58%
2014-07-24 0 1.710 1.710 1.720 1.700 1.770 1,806,910 3,119,026 1.7262 1.158 1.158 1.165 1.152 1.199 2,667,088 1.1694 -2.84%
2014-07-23 0 1.760 1.750 1.760 1.710 1.770 2,697,000 4,699,820 1.7426 1.192 1.186 1.192 1.158 1.199 3,980,905 1.1806 2.92%
2014-07-22 0 1.710 1.700 1.710 1.700 1.720 596,000 1,015,520 1.7039 1.158 1.152 1.158 1.152 1.165 879,725 1.1544 0.59%
2014-07-21 0 1.700 1.690 1.710 1.700 1.730 1,722,500 2,954,545 1.7153 1.152 1.145 1.158 1.152 1.172 2,542,495 1.1621 0.00%
2014-07-18 0 1.700 1.700 1.710 1.690 1.730 1,994,000 3,411,420 1.7108 1.152 1.152 1.158 1.145 1.172 2,943,242 1.1591 -0.58%
2014-07-17 0 1.710 1.710 1.720 1.710 1.760 3,140,000 5,450,580 1.7359 1.158 1.158 1.165 1.158 1.192 4,634,795 1.1760 -2.29%
2014-07-16 0 1.750 1.750 1.760 1.610 1.760 11,804,000 20,012,580 1.6954 1.186 1.186 1.192 1.091 1.192 17,423,287 1.1486 8.02%
2014-07-15 0 1.620 1.610 1.630 1.610 1.630 774,000 1,251,040 1.6163 1.098 1.091 1.104 1.091 1.104 1,142,462 1.0950 -0.61%
2014-07-14 0 1.630 1.630 1.640 1.600 1.630 544,000 880,180 1.6180 1.104 1.104 1.111 1.084 1.104 802,971 1.0962 1.24%
2014-07-11 0 1.610 1.600 1.610 1.590 1.620 2,388,000 3,840,700 1.6083 1.091 1.084 1.091 1.077 1.098 3,524,806 1.0896 0.00%
2014-07-10 0 1.610 1.610 1.630 1.610 1.650 1,754,000 2,865,700 1.6338 1.091 1.091 1.104 1.091 1.118 2,588,991 1.1069 -1.23%
2014-07-09 0 1.630 1.620 1.630 1.600 1.630 1,416,000 2,292,300 1.6189 1.104 1.098 1.104 1.084 1.104 2,090,086 1.0967 1.24%
2014-07-08 0 1.610 1.600 1.620 1.590 1.620 1,680,000 2,696,640 1.6051 1.091 1.084 1.098 1.077 1.098 2,479,763 1.0875 -0.62%
2014-07-07 0 1.620 1.620 1.640 1.610 1.670 2,934,000 4,813,440 1.6406 1.098 1.098 1.111 1.091 1.131 4,330,729 1.1115 -0.61%
2014-07-04 0 1.630 1.630 1.640 1.580 1.660 4,170,500 6,753,825 1.6194 1.104 1.104 1.111 1.070 1.125 6,155,864 1.0971 1.24%
2014-07-03 0 1.610 1.600 1.620 1.590 1.670 3,954,250 6,441,907 1.6291 1.091 1.084 1.098 1.077 1.131 5,836,668 1.1037 0.62%
2014-07-02 0 1.600 1.590 1.650 1.570 1.650 5,144,000 8,341,220 1.6215 1.084 1.077 1.118 1.064 1.118 7,592,798 1.0986 3.23%
2014-06-30 0 1.550 1.530 1.550 1.520 1.570 1,650,000 2,554,460 1.5482 1.050 1.037 1.050 1.030 1.064 2,435,481 1.0489 2.65%
2014-06-27 0 1.510 1.510 1.520 1.500 1.550 2,319,250 3,515,525 1.5158 1.023 1.023 1.030 1.016 1.050 3,423,328 1.0269 0.00%
2014-06-26 0 1.510 1.510 1.540 1.510 1.550 1,012,000 1,551,260 1.5329 1.023 1.023 1.043 1.023 1.050 1,493,762 1.0385 -0.66%
2014-06-25 0 1.520 1.520 1.530 1.500 1.560 1,518,500 2,315,035 1.5246 1.030 1.030 1.037 1.016 1.057 2,241,381 1.0329 -1.30%
2014-06-24 0 1.540 1.530 1.540 1.530 1.580 1,988,000 3,099,000 1.5589 1.043 1.037 1.043 1.037 1.070 2,934,386 1.0561 -1.28%
2014-06-23 0 1.560 1.550 1.560 1.550 1.590 3,154,000 4,965,540 1.5744 1.057 1.050 1.057 1.050 1.077 4,655,460 1.0666 -1.27%
2014-06-20 0 1.580 1.570 1.580 1.580 1.590 258,250 408,045 1.5800 1.070 1.064 1.070 1.070 1.077 381,190 1.0705 1.28%
2014-06-19 0 1.560 1.560 1.580 1.510 1.660 2,436,000 3,884,540 1.5946 1.057 1.057 1.070 1.023 1.125 3,595,656 1.0803 -4.88%
2014-06-18 0 1.640 1.640 1.650 1.630 1.670 488,000 804,640 1.6489 1.111 1.111 1.118 1.104 1.131 720,312 1.1171 -1.20%
2014-06-17 0 1.660 1.660 1.670 1.650 1.680 1,734,000 2,880,320 1.6611 1.125 1.125 1.131 1.118 1.138 2,559,470 1.1254 0.61%
2014-06-16 0 1.650 1.650 1.660 1.630 1.680 2,754,000 4,566,000 1.6580 1.118 1.118 1.125 1.104 1.138 4,065,040 1.1232 1.23%
2014-06-13 0 1.630 1.620 1.640 1.620 1.650 1,324,000 2,160,340 1.6317 1.104 1.098 1.111 1.098 1.118 1,954,289 1.1054 -1.21%
2014-06-12 0 1.650 1.630 1.650 1.620 1.650 378,000 616,520 1.6310 1.118 1.104 1.118 1.098 1.118 557,947 1.1050 0.00%
2014-06-11 0 1.650 1.640 1.650 1.620 1.660 616,000 1,014,460 1.6469 1.118 1.111 1.118 1.098 1.125 909,246 1.1157 0.61%
2014-06-10 0 1.640 1.620 1.640 1.600 1.640 510,000 824,220 1.6161 1.111 1.098 1.111 1.084 1.111 752,785 1.0949 0.61%
2014-06-09 0 1.630 1.630 1.640 1.610 1.640 1,436,000 2,335,480 1.6264 1.104 1.104 1.111 1.091 1.111 2,119,607 1.1018 0.62%
2014-06-06 0 1.620 1.610 1.620 1.610 1.660 1,208,000 1,968,160 1.6293 1.098 1.091 1.098 1.091 1.125 1,783,068 1.1038 0.00%
2014-06-05 0 1.620 1.620 1.630 1.620 1.650 1,336,000 2,185,200 1.6356 1.098 1.098 1.104 1.098 1.118 1,972,002 1.1081 0.00%
2014-06-04 0 1.650 1.650 1.660 1.640 1.680 2,038,000 3,375,140 1.6561 1.098 1.098 1.104 1.091 1.117 3,063,896 1.1016 -1.20%
2014-06-03 0 1.670 1.650 1.670 1.610 1.670 2,828,000 4,629,660 1.6371 1.111 1.098 1.111 1.071 1.111 4,251,569 1.0889 1.83%
2014-05-30 0 1.640 1.630 1.640 1.590 1.660 3,584,000 5,829,380 1.6265 1.091 1.084 1.091 1.058 1.104 5,388,127 1.0819 3.14%
2014-05-29 0 1.590 1.580 1.590 1.580 1.600 802,000 1,278,200 1.5938 1.058 1.051 1.058 1.051 1.064 1,205,714 1.0601 0.00%
2014-05-28 0 1.590 1.590 1.600 1.590 1.640 2,660,000 4,261,300 1.6020 1.058 1.058 1.064 1.058 1.091 3,999,000 1.0656 0.00%
2014-05-27 0 1.590 1.590 1.600 1.580 1.620 368,000 584,940 1.5895 1.058 1.058 1.064 1.051 1.078 553,245 1.0573 0.00%
2014-05-26 0 1.590 1.580 1.590 1.570 1.680 2,568,000 4,152,540 1.6170 1.058 1.051 1.058 1.044 1.117 3,860,689 1.0756 0.00%
2014-05-23 0 1.590 1.570 1.590 1.570 1.590 542,000 855,540 1.5785 1.058 1.044 1.058 1.044 1.058 814,834 1.0500 0.63%
2014-05-22 0 1.580 1.580 1.590 1.570 1.590 460,000 726,140 1.5786 1.051 1.051 1.058 1.044 1.058 691,556 1.0500 1.28%
2014-05-21 0 1.560 1.560 1.580 1.550 1.590 2,207,000 3,473,820 1.5740 1.038 1.038 1.051 1.031 1.058 3,317,968 1.0470 -1.27%
2014-05-20 0 1.580 1.580 1.590 1.570 1.600 537,000 851,440 1.5855 1.051 1.051 1.058 1.044 1.064 807,317 1.0547 0.64%
2014-05-19 0 1.570 1.570 1.580 1.560 1.600 1,898,000 2,992,240 1.5765 1.044 1.044 1.051 1.038 1.064 2,853,422 1.0486 -0.63%
2014-05-16 0 1.580 1.580 1.590 1.570 1.590 4,533,859 7,193,395 1.5866 1.051 1.051 1.058 1.044 1.058 6,816,129 1.0553 0.00%
2014-05-15 0 1.580 1.580 1.600 1.570 1.610 4,308,000 6,818,380 1.5827 1.051 1.051 1.064 1.044 1.071 6,476,577 1.0528 1.28%
2014-05-14 0 1.560 1.560 1.570 1.550 1.590 890,000 1,399,900 1.5729 1.038 1.038 1.044 1.031 1.058 1,338,011 1.0463 0.00%
2014-05-13 0 1.560 1.560 1.570 1.520 1.580 2,206,000 3,432,950 1.5562 1.038 1.038 1.044 1.011 1.051 3,316,464 1.0351 -0.64%
2014-05-12 0 1.570 1.560 1.570 1.530 1.580 2,158,000 3,393,340 1.5724 1.044 1.038 1.044 1.018 1.051 3,244,302 1.0459 0.64%
2014-05-09 0 1.560 1.540 1.560 1.520 1.590 1,370,000 2,122,800 1.5495 1.038 1.024 1.038 1.011 1.058 2,059,636 1.0307 -1.89%
2014-05-08 0 1.590 1.580 1.590 1.560 1.610 4,154,000 6,581,802 1.5844 1.058 1.051 1.058 1.038 1.071 6,245,056 1.0539 1.92%
2014-05-07 0 1.560 1.560 1.590 1.530 1.590 2,440,000 3,812,760 1.5626 1.038 1.038 1.058 1.018 1.058 3,668,256 1.0394 -0.64%
2014-05-05 0 1.570 1.560 1.570 1.530 1.570 548,250 850,987 1.5522 1.044 1.038 1.044 1.018 1.044 824,230 1.0325 1.29%
2014-05-02 0 1.550 1.530 1.560 1.530 1.580 532,000 829,380 1.5590 1.031 1.018 1.038 1.018 1.051 799,800 1.0370 0.00%
2014-04-30 0 1.550 1.550 1.560 1.540 1.590 1,028,000 1,605,640 1.5619 1.031 1.031 1.038 1.024 1.058 1,545,478 1.0389 -0.64%
2014-04-29 0 1.560 1.550 1.560 1.530 1.570 3,524,000 5,456,686 1.5484 1.038 1.031 1.038 1.018 1.044 5,297,924 1.0300 1.96%
2014-04-28 0 1.530 1.530 1.560 1.520 1.570 3,246,000 5,024,430 1.5479 1.018 1.018 1.038 1.011 1.044 4,879,983 1.0296 2.00%
2014-04-25 0 1.500 1.500 1.520 1.490 1.570 1,716,000 2,616,920 1.5250 0.998 0.998 1.011 0.991 1.044 2,579,806 1.0144 -3.23%
2014-04-24 0 1.550 1.540 1.550 1.480 1.560 4,030,000 6,160,740 1.5287 1.031 1.024 1.031 0.984 1.038 6,058,636 1.0169 4.03%
2014-04-23 0 1.490 1.480 1.500 1.480 1.550 2,096,000 3,161,260 1.5082 0.991 0.984 0.998 0.984 1.031 3,151,092 1.0032 0.68%
2014-04-22 0 1.480 1.480 1.490 1.470 1.500 462,000 687,340 1.4877 0.984 0.984 0.991 0.978 0.998 694,563 0.9896 0.68%
2014-04-17 0 1.470 1.460 1.480 1.460 1.490 1,982,000 2,924,560 1.4756 0.978 0.971 0.984 0.971 0.991 2,979,706 0.9815 -1.34%
2014-04-16 0 1.490 1.480 1.490 1.470 1.520 1,942,000 2,898,360 1.4925 0.991 0.984 0.991 0.978 1.011 2,919,571 0.9927 0.68%
2014-04-15 0 1.480 1.480 1.490 1.480 1.560 2,644,000 3,963,420 1.4990 0.984 0.984 0.991 0.984 1.038 3,974,946 0.9971 -4.52%
2014-04-14 0 1.550 1.540 1.560 1.510 1.600 3,886,000 6,038,020 1.5538 1.031 1.024 1.038 1.004 1.064 5,842,149 1.0335 -3.13%
2014-04-11 0 1.600 1.590 1.600 1.550 1.620 866,000 1,379,360 1.5928 1.064 1.058 1.064 1.031 1.078 1,301,930 1.0595 1.91%
2014-04-10 0 1.570 1.570 1.580 1.560 1.610 1,590,000 2,514,600 1.5815 1.044 1.044 1.051 1.038 1.071 2,390,380 1.0520 0.00%
2014-04-09 0 1.570 1.570 1.580 1.550 1.600 1,436,000 2,249,720 1.5667 1.044 1.044 1.051 1.031 1.064 2,158,859 1.0421 -0.63%
2014-04-08 0 1.580 1.580 1.600 1.570 1.640 2,270,000 3,605,160 1.5882 1.051 1.051 1.064 1.044 1.091 3,412,681 1.0564 -3.07%
2014-04-07 0 1.630 1.620 1.630 1.590 1.650 4,202,000 6,805,020 1.6195 1.084 1.078 1.084 1.058 1.098 6,317,218 1.0772 -1.21%
2014-04-04 0 1.650 1.650 1.660 1.620 1.660 4,800,000 7,913,660 1.6487 1.098 1.098 1.104 1.078 1.104 7,216,241 1.0966 0.61%
2014-04-03 0 1.640 1.620 1.640 1.620 1.680 3,886,000 6,366,640 1.6384 1.091 1.078 1.091 1.078 1.117 5,842,149 1.0898 -0.61%
2014-04-02 0 1.650 1.650 1.670 1.650 1.740 5,956,000 10,070,760 1.6909 1.098 1.098 1.111 1.098 1.157 8,954,153 1.1247 0.00%
2014-04-01 0 1.650 1.640 1.650 1.550 1.650 3,050,000 4,905,460 1.6083 1.098 1.091 1.098 1.031 1.098 4,585,320 1.0698 7.14%
2014-03-31 0 1.540 1.530 1.550 1.520 1.590 3,916,000 6,049,840 1.5449 1.024 1.018 1.031 1.011 1.058 5,887,250 1.0276 -0.65%
2014-03-28 0 1.550 1.530 1.560 1.490 1.560 3,712,000 5,668,310 1.5270 1.031 1.018 1.038 0.991 1.038 5,580,560 1.0157 3.33%
2014-03-27 0 1.500 1.500 1.510 1.450 1.630 9,328,000 14,192,840 1.5215 0.998 0.998 1.004 0.964 1.084 14,023,563 1.0121 -5.66%
2014-03-26 0 1.590 1.580 1.600 1.580 1.630 8,832,500 14,116,735 1.5983 1.058 1.051 1.064 1.051 1.084 13,278,636 1.0631 -1.85%
2014-03-25 0 1.620 1.590 1.620 1.580 1.680 10,034,050 16,233,317 1.6178 1.078 1.058 1.078 1.051 1.117 15,085,027 1.0761 -4.14%
2014-03-24 0 1.690 1.670 1.680 1.670 1.720 5,522,500 9,392,690 1.7008 1.124 1.111 1.117 1.111 1.144 8,302,436 1.1313 -1.17%
2014-03-21 0 1.710 1.700 1.730 1.680 1.720 4,450,000 7,597,320 1.7073 1.137 1.131 1.151 1.117 1.144 6,690,057 1.1356 2.40%
2014-03-20 0 1.670 1.660 1.670 1.660 1.720 7,196,000 12,190,820 1.6941 1.111 1.104 1.111 1.104 1.144 10,818,349 1.1269 -2.91%
2014-03-19 0 1.720 1.710 1.720 1.710 1.760 2,808,875 4,868,027 1.7331 1.144 1.137 1.144 1.137 1.171 4,222,817 1.1528 -1.71%
2014-03-18 0 1.750 1.740 1.760 1.690 1.760 5,582,000 9,648,020 1.7284 1.164 1.157 1.171 1.124 1.171 8,391,887 1.1497 1.74%
2014-03-17 0 1.720 1.720 1.730 1.710 1.750 4,956,000 8,566,200 1.7285 1.144 1.144 1.151 1.137 1.164 7,450,769 1.1497 -2.27%
2014-03-14 0 1.760 1.730 1.770 1.730 1.900 15,238,000 27,265,200 1.7893 1.171 1.151 1.177 1.151 1.264 22,908,560 1.1902 -7.85%
2014-03-13 0 1.910 1.900 1.910 1.860 2.000 26,078,750 50,763,650 1.9466 1.270 1.264 1.270 1.237 1.330 39,206,366 1.2948 1.60%
2014-03-12 0 1.880 1.870 1.880 1.790 1.910 11,056,000 20,589,840 1.8623 1.251 1.244 1.251 1.191 1.270 16,621,410 1.2388 2.73%
2014-03-11 0 1.830 1.810 1.830 1.720 1.880 12,189,000 22,188,990 1.8204 1.217 1.204 1.217 1.144 1.251 18,324,743 1.2109 5.78%
2014-03-10 0 1.730 1.720 1.730 1.700 1.840 7,398,250 12,992,085 1.7561 1.151 1.144 1.151 1.131 1.224 11,122,408 1.1681 -4.95%
2014-03-07 0 1.820 1.820 1.830 1.740 1.870 7,005,000 12,761,270 1.8217 1.211 1.211 1.217 1.157 1.244 10,531,202 1.2118 4.00%
2014-03-06 0 1.750 1.730 1.770 1.720 1.780 3,189,000 5,580,170 1.7498 1.164 1.151 1.177 1.144 1.184 4,794,290 1.1639 -0.57%
2014-03-05 0 1.760 1.750 1.760 1.750 1.820 4,736,000 8,403,380 1.7744 1.171 1.164 1.171 1.164 1.211 7,120,025 1.1802 -1.12%
2014-03-04 0 1.780 1.760 1.780 1.680 1.780 4,882,000 8,507,840 1.7427 1.184 1.171 1.184 1.117 1.184 7,339,519 1.1592 5.95%
2014-03-03 0 1.680 1.650 1.680 1.630 1.700 2,350,000 3,928,100 1.6715 1.117 1.098 1.117 1.084 1.131 3,532,952 1.1118 0.00%
2014-02-28 0 1.680 1.680 1.690 1.650 1.730 2,924,000 4,920,700 1.6829 1.117 1.117 1.124 1.098 1.151 4,395,894 1.1194 -1.75%
2014-02-27 0 1.710 1.700 1.720 1.640 1.720 5,123,500 8,629,330 1.6843 1.137 1.131 1.144 1.091 1.144 7,702,586 1.1203 6.21%
2014-02-26 0 1.610 1.610 1.620 1.580 1.640 7,656,000 12,265,860 1.6021 1.071 1.071 1.078 1.051 1.091 11,509,905 1.0657 -0.62%
2014-02-25 0 1.620 1.620 1.640 1.580 1.750 9,872,000 16,319,420 1.6531 1.078 1.078 1.091 1.051 1.164 14,841,403 1.0996 -3.57%
2014-02-24 0 1.680 1.670 1.680 1.670 1.760 5,778,000 9,823,140 1.7001 1.117 1.111 1.117 1.111 1.171 8,686,551 1.1308 -3.45%
2014-02-21 0 1.740 1.730 1.750 1.720 1.800 2,570,000 4,533,900 1.7642 1.157 1.151 1.164 1.144 1.197 3,863,696 1.1735 0.00%
2014-02-20 0 1.740 1.720 1.740 1.710 1.770 3,360,000 5,848,240 1.7405 1.157 1.144 1.157 1.137 1.177 5,051,369 1.1578 -2.25%
2014-02-19 0 1.780 1.770 1.780 1.750 1.830 4,258,000 7,605,924 1.7863 1.184 1.177 1.184 1.164 1.217 6,401,408 1.1882 -2.73%
2014-02-18 0 1.830 1.830 1.840 1.830 1.890 2,666,000 4,926,360 1.8478 1.217 1.217 1.224 1.217 1.257 4,008,021 1.2291 -2.66%
2014-02-17 0 1.880 1.870 1.890 1.820 1.900 3,008,000 5,601,220 1.8621 1.251 1.244 1.257 1.211 1.264 4,522,178 1.2386 0.53%
2014-02-14 0 1.870 1.860 1.870 1.790 1.890 4,896,000 8,983,700 1.8349 1.244 1.237 1.244 1.191 1.257 7,360,566 1.2205 1.63%
2014-02-13 0 1.840 1.830 1.850 1.810 1.880 3,292,000 6,061,120 1.8412 1.224 1.217 1.231 1.204 1.251 4,949,139 1.2247 -1.60%
2014-02-12 0 1.870 1.840 1.850 1.800 1.900 6,302,000 11,617,040 1.8434 1.244 1.224 1.231 1.197 1.264 9,474,324 1.2262 0.00%
2014-02-11 0 1.870 1.860 1.880 1.850 1.940 7,262,000 13,863,880 1.9091 1.244 1.237 1.251 1.231 1.290 10,917,572 1.2699 -1.58%
2014-02-10 0 1.900 1.880 1.890 1.860 2.040 22,964,250 44,978,447 1.9586 1.264 1.251 1.257 1.237 1.357 34,524,078 1.3028 2.70%
2014-02-07 0 1.850 1.840 1.850 1.750 1.870 4,808,000 8,774,000 1.8249 1.231 1.224 1.231 1.164 1.244 7,228,269 1.2138 5.71%
2014-02-06 0 1.750 1.740 1.750 1.720 1.810 2,662,000 4,701,880 1.7663 1.164 1.157 1.164 1.144 1.204 4,002,007 1.1749 -0.57%
2014-02-05 0 1.760 1.750 1.760 1.740 1.840 3,489,750 6,234,360 1.7865 1.171 1.164 1.171 1.157 1.224 5,246,433 1.1883 0.00%
2014-02-04 0 1.760 1.750 1.760 1.710 1.790 2,088,500 3,682,630 1.7633 1.171 1.164 1.171 1.137 1.191 3,139,817 1.1729 -2.22%
2014-01-30 0 1.800 1.790 1.800 1.730 1.820 2,510,000 4,492,860 1.7900 1.197 1.191 1.197 1.151 1.211 3,773,493 1.1906 0.56%
2014-01-29 0 1.790 1.790 1.800 1.770 1.870 3,764,000 6,852,920 1.8206 1.191 1.191 1.197 1.177 1.244 5,658,736 1.2110 -2.19%
2014-01-28 0 1.830 1.820 1.830 1.700 1.880 6,788,000 12,273,020 1.8080 1.217 1.211 1.217 1.131 1.251 10,204,968 1.2027 7.65%
2014-01-27 0 1.700 1.680 1.710 1.650 1.740 8,855,800 14,987,362 1.6924 1.131 1.117 1.137 1.098 1.157 13,313,665 1.1257 -4.49%
2014-01-24 0 1.780 1.780 1.790 1.770 1.860 6,756,000 12,300,860 1.8207 1.184 1.184 1.191 1.177 1.237 10,156,860 1.2111 -4.81%
2014-01-23 0 1.870 1.860 1.870 1.850 1.930 4,674,000 8,759,540 1.8741 1.244 1.237 1.244 1.231 1.284 7,026,815 1.2466 -1.06%
2014-01-22 0 1.890 1.880 1.920 1.860 2.030 23,232,750 44,912,522 1.9332 1.257 1.251 1.277 1.237 1.350 34,927,736 1.2859 -3.08%
2014-01-21 0 1.950 1.950 1.960 1.820 2.020 36,847,850 71,731,321 1.9467 1.297 1.297 1.304 1.211 1.344 55,396,455 1.2949 5.98%
2014-01-20 0 1.840 1.830 1.840 1.780 1.890 5,775,280 10,653,389 1.8447 1.224 1.217 1.224 1.184 1.257 8,682,461 1.2270 0.55%
2014-01-17 0 1.830 1.830 1.840 1.760 2.000 23,390,000 44,049,850 1.8833 1.217 1.217 1.224 1.171 1.330 35,164,143 1.2527 -2.14%
2014-01-16 0 1.870 1.860 1.880 1.570 2.130 126,287,192 223,757,423 1.7718 1.244 1.237 1.251 1.044 1.417 189,858,099 1.1786 16.87%
2014-01-15 0 1.600 1.600 1.610 1.540 1.660 18,078,000 26,827,100 1.4840 1.064 1.064 1.071 1.024 1.104 27,178,169 0.9871 -2.44%
2014-01-14 0 1.640 1.640 1.650 1.520 1.680 14,636,000 23,782,180 1.6249 1.091 1.091 1.098 1.011 1.117 22,003,523 1.0808 3.80%
2014-01-13 0 1.580 1.590 1.600 1.470 1.600 12,276,000 19,072,260 1.5536 1.051 1.058 1.064 0.978 1.064 18,455,538 1.0334 4.64%
2014-01-10 0 1.510 1.500 1.520 1.450 1.590 15,584,000 24,100,120 1.5465 1.004 0.998 1.011 0.964 1.058 23,428,731 1.0287 4.14%
2014-01-09 0 1.450 1.450 1.460 1.330 1.500 9,880,000 14,214,880 1.4388 0.964 0.964 0.971 0.885 0.998 14,853,430 0.9570 7.41%
2014-01-08 0 1.350 1.340 1.350 1.330 1.390 1,634,000 2,207,500 1.3510 0.898 0.891 0.898 0.885 0.925 2,456,529 0.8986 -2.17%
2014-01-07 0 1.380 1.360 1.380 1.360 1.390 706,000 970,960 1.3753 0.918 0.905 0.918 0.905 0.925 1,061,389 0.9148 0.00%
2014-01-06 0 1.380 1.370 1.380 1.370 1.440 3,158,000 4,442,900 1.4069 0.918 0.911 0.918 0.911 0.958 4,747,686 0.9358 -0.72%
2014-01-03 0 1.390 1.380 1.390 1.350 1.410 5,158,000 7,131,060 1.3825 0.925 0.918 0.925 0.898 0.938 7,754,453 0.9196 2.96%
2014-01-02 0 1.350 1.350 1.360 1.330 1.440 3,910,000 5,294,820 1.3542 0.898 0.898 0.905 0.885 0.958 5,878,230 0.9008 -2.88%
2013-12-31 0 1.390 1.390 1.400 1.350 1.400 2,283,750 3,135,797 1.3731 0.925 0.925 0.931 0.898 0.931 3,433,352 0.9133 1.46%
2013-12-30 0 1.370 1.350 1.370 1.310 1.370 1,627,000 2,213,090 1.3602 0.911 0.898 0.911 0.871 0.911 2,446,005 0.9048 3.01%
2013-12-27 0 1.330 1.320 1.340 1.300 1.350 2,302,000 3,032,280 1.3172 0.885 0.878 0.891 0.865 0.898 3,460,789 0.8762 -0.75%
2013-12-24 0 1.340 1.340 1.350 1.320 1.340 456,500 609,440 1.3350 0.891 0.891 0.898 0.878 0.891 686,295 0.8880 2.29%
2013-12-23 0 1.310 1.310 1.320 1.300 1.350 1,540,000 2,029,540 1.3179 0.871 0.871 0.878 0.865 0.898 2,315,211 0.8766 -0.76%
2013-12-20 0 1.320 1.320 1.340 1.320 1.380 1,332,000 1,776,680 1.3338 0.878 0.878 0.891 0.878 0.918 2,002,507 0.8872 -1.49%
2013-12-19 0 1.340 1.340 1.350 1.320 1.410 1,976,310 2,677,049 1.3546 0.891 0.891 0.898 0.878 0.938 2,971,152 0.9010 -3.60%
2013-12-18 0 1.390 1.380 1.390 1.360 1.410 1,102,000 1,524,200 1.3831 0.925 0.918 0.925 0.905 0.938 1,656,729 0.9200 2.21%
2013-12-17 0 1.360 1.360 1.370 1.340 1.430 4,581,750 6,316,945 1.3787 0.905 0.905 0.911 0.891 0.951 6,888,128 0.9171 2.26%
2013-12-16 0 1.330 1.320 1.330 1.310 1.350 3,204,000 4,238,800 1.3230 0.885 0.878 0.885 0.871 0.898 4,816,841 0.8800 -2.92%
2013-12-13 0 1.370 1.360 1.370 1.290 1.380 3,722,000 5,065,860 1.3611 0.911 0.905 0.911 0.858 0.918 5,595,594 0.9053 2.24%
2013-12-12 0 1.340 1.330 1.340 1.330 1.410 3,878,000 5,250,760 1.3540 0.891 0.885 0.891 0.885 0.938 5,830,122 0.9006 -4.96%
2013-12-11 0 1.410 1.400 1.410 1.390 1.450 3,932,000 5,536,120 1.4080 0.938 0.931 0.938 0.925 0.964 5,911,304 0.9365 -2.76%
2013-12-10 0 1.450 1.450 1.470 1.450 1.480 1,425,000 2,084,000 1.4625 0.964 0.964 0.978 0.964 0.984 2,142,322 0.9728 -0.68%
2013-12-09 0 1.460 1.450 1.460 1.440 1.520 4,627,250 6,782,502 1.4658 0.971 0.964 0.971 0.958 1.011 6,956,532 0.9750 -2.67%
2013-12-06 0 1.500 1.490 1.500 1.480 1.600 10,974,250 16,893,790 1.5394 0.998 0.991 0.998 0.984 1.064 16,498,508 1.0240 0.00%
2013-12-05 0 1.500 1.490 1.500 1.450 1.540 3,294,000 4,892,440 1.4853 0.998 0.991 0.998 0.964 1.024 4,952,146 0.9879 0.00%
2013-12-04 0 1.500 1.490 1.500 1.480 1.520 1,104,000 1,651,460 1.4959 0.998 0.991 0.998 0.984 1.011 1,659,736 0.9950 0.67%
2013-12-03 0 1.490 1.490 1.500 1.470 1.540 3,101,400 4,645,920 1.4980 0.991 0.991 0.998 0.978 1.024 4,662,594 0.9964 -2.61%
2013-12-02 0 1.530 1.510 1.530 1.510 1.570 3,680,500 5,629,660 1.5296 1.018 1.004 1.018 1.004 1.044 5,533,203 1.0174 0.00%
2013-11-29 0 1.530 1.530 1.550 1.510 1.610 3,462,000 5,351,220 1.5457 1.018 1.018 1.031 1.004 1.071 5,204,714 1.0281 -3.16%
2013-11-28 0 1.580 1.570 1.580 1.530 1.630 12,398,000 19,890,220 1.6043 1.051 1.044 1.051 1.018 1.084 18,638,950 1.0671 4.64%
2013-11-27 0 1.510 1.510 1.550 1.510 1.580 1,858,000 2,860,240 1.5394 1.004 1.004 1.031 1.004 1.051 2,793,287 1.0240 -3.82%
2013-11-26 0 1.570 1.560 1.570 1.550 1.580 1,987,750 3,109,637 1.5644 1.044 1.038 1.044 1.031 1.051 2,988,351 1.0406 0.64%
2013-11-25 0 1.560 1.550 1.570 1.540 1.600 2,686,000 4,202,560 1.5646 1.038 1.031 1.044 1.024 1.064 4,038,088 1.0407 -2.50%
2013-11-22 0 1.600 1.590 1.600 1.560 1.610 4,122,000 6,562,320 1.5920 1.064 1.058 1.064 1.038 1.071 6,196,947 1.0590 3.90%
2013-11-21 0 1.540 1.540 1.560 1.520 1.570 2,158,000 3,328,460 1.5424 1.024 1.024 1.038 1.011 1.044 3,244,302 1.0259 -1.28%
2013-11-20 0 1.560 1.560 1.580 1.560 1.640 4,142,500 6,651,380 1.6056 1.038 1.038 1.051 1.038 1.091 6,227,767 1.0680 -3.11%
2013-11-19 0 1.610 1.600 1.610 1.450 1.640 9,773,750 15,418,490 1.5775 1.071 1.064 1.071 0.964 1.091 14,693,696 1.0493 10.27%
2013-11-18 0 1.460 1.460 1.470 1.450 1.490 2,580,000 3,777,420 1.4641 0.971 0.971 0.978 0.964 0.991 3,878,730 0.9739 -1.35%
2013-11-15 0 1.480 1.450 1.480 1.450 1.480 1,546,500 2,259,090 1.4608 0.984 0.964 0.984 0.964 0.984 2,324,983 0.9717 0.68%
2013-11-14 0 1.470 1.450 1.470 1.400 1.470 1,796,000 2,581,760 1.4375 0.978 0.964 0.978 0.931 0.978 2,700,077 0.9562 1.38%
2013-11-13 0 1.450 1.420 1.450 1.430 1.470 1,904,000 2,742,560 1.4404 0.964 0.945 0.964 0.951 0.978 2,862,442 0.9581 -1.36%
2013-11-12 0 1.470 1.470 1.480 1.440 1.490 1,860,000 2,724,960 1.4650 0.978 0.978 0.984 0.958 0.991 2,796,294 0.9745 1.38%
2013-11-11 0 1.450 1.450 1.460 1.450 1.490 1,156,000 1,688,120 1.4603 0.964 0.964 0.971 0.964 0.991 1,737,911 0.9713 -0.68%
2013-11-08 0 1.460 1.450 1.460 1.440 1.470 2,324,000 3,385,280 1.4567 0.971 0.964 0.971 0.958 0.978 3,493,864 0.9689 -1.35%
2013-11-07 0 1.480 1.470 1.480 1.460 1.500 3,804,000 5,615,920 1.4763 0.984 0.978 0.984 0.971 0.998 5,718,871 0.9820 -1.33%
2013-11-06 0 1.500 1.490 1.500 1.470 1.540 5,324,500 7,977,115 1.4982 0.998 0.991 0.998 0.978 1.024 8,004,766 0.9965 2.04%
2013-11-05 0 1.470 1.470 1.480 1.460 1.510 2,677,000 3,939,800 1.4717 0.978 0.978 0.984 0.971 1.004 4,024,558 0.9789 -2.65%
2013-11-04 0 1.510 1.490 1.510 1.490 1.540 1,408,250 2,123,107 1.5076 1.004 0.991 1.004 0.991 1.024 2,117,140 1.0028 -0.66%
2013-11-01 0 1.520 1.520 1.530 1.490 1.530 5,653,750 8,594,412 1.5201 1.011 1.011 1.018 0.991 1.018 8,499,755 1.0111 0.66%
2013-10-31 0 1.510 1.500 1.510 1.470 1.600 3,036,000 4,602,960 1.5161 1.004 0.998 1.004 0.978 1.064 4,564,273 1.0085 -3.21%
2013-10-30 0 1.560 1.550 1.560 1.500 1.560 2,081,250 3,187,547 1.5316 1.038 1.031 1.038 0.998 1.038 3,128,917 1.0187 4.00%
2013-10-29 0 1.500 1.500 1.510 1.460 1.630 9,086,000 13,688,620 1.5066 0.998 0.998 1.004 0.971 1.084 13,659,744 1.0021 -6.83%
2013-10-28 0 1.610 1.580 1.610 1.560 1.660 2,856,000 4,574,540 1.6017 1.071 1.051 1.071 1.038 1.104 4,293,664 1.0654 -1.23%
2013-10-25 0 1.630 1.620 1.630 1.600 1.700 5,845,000 9,584,470 1.6398 1.084 1.078 1.084 1.064 1.131 8,787,277 1.0907 -4.12%
2013-10-24 0 1.700 1.680 1.700 1.610 1.720 3,254,000 5,409,300 1.6624 1.131 1.117 1.131 1.071 1.144 4,892,010 1.1057 1.19%
2013-10-23 0 1.680 1.670 1.680 1.660 1.790 8,971,500 15,500,415 1.7277 1.117 1.111 1.117 1.104 1.191 13,487,606 1.1492 -2.89%
2013-10-22 0 1.730 1.720 1.730 1.600 1.740 11,299,500 19,136,015 1.6935 1.151 1.144 1.151 1.064 1.157 16,987,483 1.1265 8.12%
2013-10-21 0 1.600 1.590 1.600 1.570 1.640 5,866,000 9,437,580 1.6089 1.064 1.058 1.064 1.044 1.091 8,818,848 1.0702 1.91%
2013-10-18 0 1.570 1.560 1.570 1.550 1.650 6,482,000 10,328,700 1.5934 1.044 1.038 1.044 1.031 1.098 9,744,933 1.0599 -5.42%
2013-10-17 0 1.660 1.650 1.660 1.630 1.690 4,516,000 7,498,500 1.6604 1.104 1.098 1.104 1.084 1.124 6,789,281 1.1045 -1.78%
2013-10-16 0 1.690 1.680 1.690 1.640 1.720 7,852,000 13,238,060 1.6859 1.124 1.117 1.124 1.091 1.144 11,804,568 1.1214 1.81%
2013-10-15 0 1.660 1.650 1.660 1.610 1.780 16,968,000 28,900,300 1.7032 1.104 1.098 1.104 1.071 1.184 25,509,414 1.1329 -1.78%
2013-10-11 0 1.690 1.690 1.700 1.510 1.700 22,264,000 36,134,020 1.6230 1.124 1.124 1.131 1.004 1.131 33,471,333 1.0796 10.46%
2013-10-10 0 1.530 1.520 1.530 1.380 1.550 19,741,250 29,367,440 1.4876 1.018 1.011 1.018 0.918 1.031 29,678,672 0.9895 11.68%
2013-10-09 0 1.370 1.360 1.370 1.350 1.390 1,788,000 2,440,380 1.3649 0.911 0.905 0.911 0.898 0.925 2,688,050 0.9079 -0.72%
2013-10-08 0 1.380 1.370 1.380 1.320 1.390 5,434,000 7,391,160 1.3602 0.918 0.911 0.918 0.878 0.925 8,169,387 0.9047 5.34%
2013-10-07 0 1.310 1.300 1.310 1.290 1.330 2,158,000 2,819,140 1.3064 0.871 0.865 0.871 0.858 0.885 3,244,302 0.8690 -2.24%
2013-10-04 0 1.340 1.310 1.340 1.290 1.340 2,150,150 2,827,190 1.3149 0.891 0.871 0.891 0.858 0.891 3,232,500 0.8746 2.29%
2013-10-03 0 1.310 1.300 1.310 1.290 1.360 2,958,000 3,872,860 1.3093 0.871 0.865 0.871 0.858 0.905 4,447,009 0.8709 -2.24%
2013-10-02 0 1.340 1.320 1.340 1.310 1.350 706,000 937,840 1.3284 0.891 0.878 0.891 0.871 0.898 1,061,389 0.8836 2.29%
2013-09-30 0 1.310 1.310 1.320 1.310 1.350 1,176,000 1,554,900 1.3222 0.871 0.871 0.878 0.871 0.898 1,767,979 0.8795 -2.24%
2013-09-27 0 1.340 1.330 1.360 1.330 1.370 2,188,000 2,950,460 1.3485 0.891 0.885 0.905 0.885 0.911 3,289,403 0.8970 -1.47%
2013-09-26 0 1.360 1.350 1.360 1.350 1.410 5,341,750 7,349,887 1.3759 0.905 0.898 0.905 0.898 0.938 8,030,700 0.9152 -1.45%
2013-09-25 0 1.380 1.370 1.380 1.310 1.400 12,326,000 16,903,760 1.3714 0.918 0.911 0.918 0.871 0.931 18,530,707 0.9122 6.15%
2013-09-24 0 1.330 1.330 1.340 1.300 1.340 2,984,360 3,936,320 1.3190 0.865 0.865 0.871 0.845 0.871 4,590,176 0.8576 0.76%
2013-09-23 0 1.320 1.310 1.320 1.290 1.320 1,190,000 1,562,700 1.3132 0.858 0.852 0.858 0.839 0.858 1,830,312 0.8538 2.33%
2013-09-19 0 1.290 1.290 1.300 1.290 1.320 1,590,000 2,066,300 1.2996 0.839 0.839 0.845 0.839 0.858 2,445,543 0.8449 -1.53%
2013-09-18 0 1.310 1.290 1.310 1.290 1.360 3,145,250 4,154,727 1.3210 0.852 0.839 0.852 0.839 0.884 4,837,637 0.8588 -0.76%
2013-09-17 0 1.320 1.300 1.330 1.230 1.330 4,382,000 5,623,040 1.2832 0.858 0.845 0.865 0.800 0.865 6,739,854 0.8343 4.76%
2013-09-16 0 1.260 1.260 1.270 1.230 1.310 4,272,000 5,395,540 1.2630 0.819 0.819 0.826 0.800 0.852 6,570,665 0.8212 -3.08%
2013-09-13 0 1.300 1.290 1.310 1.290 1.340 2,440,000 3,197,140 1.3103 0.845 0.839 0.852 0.839 0.871 3,752,908 0.8519 -2.99%
2013-09-12 0 1.340 1.330 1.350 1.320 1.360 1,792,000 2,399,080 1.3388 0.871 0.865 0.878 0.858 0.884 2,756,234 0.8704 -1.47%
2013-09-11 0 1.360 1.350 1.360 1.320 1.370 2,426,000 3,261,000 1.3442 0.884 0.878 0.884 0.858 0.891 3,731,375 0.8739 0.74%
2013-09-10 0 1.350 1.340 1.360 1.330 1.400 5,292,000 7,202,060 1.3609 0.878 0.871 0.884 0.865 0.910 8,139,504 0.8848 -3.57%
2013-09-09 0 1.400 1.400 1.420 1.390 1.430 3,356,000 4,762,500 1.4191 0.910 0.910 0.923 0.904 0.930 5,161,787 0.9226 0.00%
2013-09-06 0 1.400 1.400 1.410 1.390 1.440 2,332,250 3,285,482 1.4087 0.910 0.910 0.917 0.904 0.936 3,587,180 0.9159 -1.41%
2013-09-05 0 1.420 1.410 1.430 1.410 1.440 1,406,000 2,003,040 1.4246 0.923 0.917 0.930 0.917 0.936 2,162,536 0.9262 -1.39%
2013-09-04 0 1.440 1.430 1.440 1.430 1.470 2,180,000 3,150,820 1.4453 0.936 0.930 0.936 0.930 0.956 3,353,008 0.9397 -0.69%
2013-09-03 0 1.450 1.440 1.450 1.410 1.470 5,826,000 8,459,580 1.4520 0.943 0.936 0.943 0.917 0.956 8,960,837 0.9441 1.40%
2013-09-02 0 1.430 1.430 1.440 1.430 1.460 1,081,750 1,561,951 1.4439 0.930 0.930 0.936 0.930 0.949 1,663,815 0.9388 -1.38%
2013-08-30 0 1.450 1.440 1.460 1.430 1.510 4,576,000 6,716,420 1.4677 0.943 0.936 0.949 0.930 0.982 7,038,241 0.9543 -0.68%
2013-08-29 0 1.460 1.460 1.480 1.440 1.480 2,136,000 3,114,820 1.4582 0.949 0.949 0.962 0.936 0.962 3,285,333 0.9481 0.00%
2013-08-28 0 1.460 1.460 1.470 1.450 1.490 2,908,000 4,251,760 1.4621 0.949 0.949 0.956 0.943 0.969 4,472,728 0.9506 -4.58%
2013-08-27 0 1.530 1.520 1.530 1.480 1.530 1,650,000 2,476,900 1.5012 0.995 0.988 0.995 0.962 0.995 2,537,827 0.9760 0.66%
2013-08-26 0 1.520 1.520 1.530 1.450 1.540 4,684,000 7,035,120 1.5019 0.988 0.988 0.995 0.943 1.001 7,204,353 0.9765 4.83%
2013-08-23 0 1.450 1.440 1.450 1.440 1.480 871,000 1,276,810 1.4659 0.943 0.936 0.943 0.936 0.962 1,339,665 0.9531 -0.68%
2013-08-22 0 1.460 1.460 1.470 1.440 1.490 1,400,000 2,061,580 1.4726 0.949 0.949 0.956 0.936 0.969 2,153,308 0.9574 -1.35%
2013-08-21 0 1.480 1.470 1.480 1.420 1.490 1,276,000 1,859,540 1.4573 0.962 0.956 0.962 0.923 0.969 1,962,586 0.9475 3.50%
2013-08-20 0 1.430 1.430 1.450 1.400 1.530 3,837,750 5,552,915 1.4469 0.930 0.930 0.943 0.910 0.995 5,902,755 0.9407 -4.03%
2013-08-19 0 1.490 1.490 1.500 1.450 1.530 2,024,000 3,053,580 1.5087 0.969 0.969 0.975 0.943 0.995 3,113,068 0.9809 0.68%
2013-08-16 0 1.480 1.480 1.490 1.470 1.510 1,260,000 1,881,700 1.4934 0.962 0.962 0.969 0.956 0.982 1,937,977 0.9710 -3.27%
2013-08-15 0 1.530 1.520 1.530 1.500 1.570 2,850,000 4,397,740 1.5431 0.995 0.988 0.995 0.975 1.021 4,383,520 1.0032 -0.65%
2013-08-13 0 1.540 1.520 1.540 1.470 1.540 4,174,000 6,311,640 1.5121 1.001 0.988 1.001 0.956 1.001 6,419,934 0.9831 3.36%
2013-08-12 0 1.490 1.480 1.490 1.460 1.490 2,402,000 3,548,940 1.4775 0.969 0.962 0.969 0.949 0.969 3,694,461 0.9606 0.68%
2013-08-09 0 1.480 1.460 1.470 1.410 1.490 3,518,720 5,127,753 1.4573 0.962 0.949 0.956 0.917 0.969 5,412,063 0.9475 3.50%
2013-08-08 0 1.430 1.430 1.440 1.380 1.490 8,632,000 12,170,860 1.4100 0.930 0.930 0.936 0.897 0.969 13,276,682 0.9167 -1.38%
2013-08-07 0 1.450 1.450 1.460 1.420 1.540 8,212,500 12,288,805 1.4964 0.943 0.943 0.949 0.923 1.001 12,631,458 0.9729 -2.03%
2013-08-06 0 1.480 1.470 1.480 1.380 1.480 5,628,000 8,046,360 1.4297 0.962 0.956 0.962 0.897 0.962 8,656,298 0.9295 4.23%
2013-08-05 0 1.420 1.420 1.430 1.420 1.510 7,769,500 11,277,502 1.4515 0.923 0.923 0.930 0.923 0.982 11,950,090 0.9437 -4.70%
2013-08-02 0 1.490 1.480 1.500 1.480 1.570 5,726,750 8,674,945 1.5148 0.969 0.962 0.975 0.962 1.021 8,808,183 0.9849 -4.49%
2013-08-01 0 1.560 1.550 1.560 1.530 1.600 3,376,500 5,228,025 1.5484 1.014 1.008 1.014 0.995 1.040 5,193,317 1.0067 1.30%
2013-07-31 0 1.540 1.540 1.560 1.530 1.590 2,572,000 3,997,600 1.5543 1.001 1.001 1.014 0.995 1.034 3,955,934 1.0105 -1.28%
2013-07-30 0 1.560 1.560 1.570 1.540 1.620 5,118,000 8,010,800 1.5652 1.014 1.014 1.021 1.001 1.053 7,871,879 1.0176 -4.88%
2013-07-29 0 1.640 1.630 1.650 1.620 1.690 4,882,000 8,047,220 1.6483 1.066 1.060 1.073 1.053 1.099 7,508,892 1.0717 -1.20%
2013-07-26 0 1.660 1.650 1.660 1.570 1.670 9,082,000 14,773,280 1.6267 1.079 1.073 1.079 1.021 1.086 13,968,816 1.0576 2.47%
2013-07-25 0 1.620 1.610 1.620 1.550 1.650 8,117,030 13,009,025 1.6027 1.053 1.047 1.053 1.008 1.073 12,484,618 1.0420 3.18%
2013-07-24 0 1.570 1.570 1.580 1.500 1.570 3,044,000 4,662,240 1.5316 1.021 1.021 1.027 0.975 1.021 4,681,907 0.9958 1.95%
2013-07-23 0 1.540 1.540 1.550 1.480 1.560 3,678,000 5,635,040 1.5321 1.001 1.001 1.008 0.962 1.014 5,657,048 0.9961 2.67%
2013-07-22 0 1.500 1.500 1.510 1.490 1.550 3,142,000 4,774,500 1.5196 0.975 0.975 0.982 0.969 1.008 4,832,638 0.9880 -3.23%
2013-07-19 0 1.550 1.550 1.560 1.510 1.640 8,826,000 13,777,520 1.5610 1.008 1.008 1.014 0.982 1.066 13,575,069 1.0149 -5.49%
2013-07-18 0 1.640 1.640 1.650 1.520 1.650 8,640,000 13,791,960 1.5963 1.066 1.066 1.073 0.988 1.073 13,288,986 1.0378 6.49%
2013-07-17 0 1.540 1.530 1.570 1.500 1.600 6,374,000 9,891,620 1.5519 1.001 0.995 1.021 0.975 1.040 9,803,703 1.0090 0.65%
2013-07-16 0 1.530 1.530 1.540 1.510 1.590 6,878,720 10,682,360 1.5530 0.995 0.995 1.001 0.982 1.034 10,580,002 1.0097 1.32%
2013-07-15 0 1.510 1.510 1.520 1.410 1.550 12,114,750 18,070,885 1.4916 0.982 0.982 0.988 0.917 1.008 18,633,420 0.9698 9.42%
2013-07-12 0 1.380 1.380 1.390 1.360 1.430 2,584,000 3,599,560 1.3930 0.897 0.897 0.904 0.884 0.930 3,974,391 0.9057 -1.43%
2013-07-11 0 1.400 1.400 1.420 1.340 1.460 7,010,000 9,776,500 1.3947 0.910 0.910 0.923 0.871 0.949 10,781,921 0.9067 1.45%
2013-07-10 0 1.380 1.370 1.390 1.330 1.470 6,746,000 9,240,280 1.3697 0.897 0.891 0.904 0.865 0.956 10,375,868 0.8906 -2.82%
2013-07-09 0 1.420 1.410 1.420 1.390 1.540 8,482,250 12,293,670 1.4493 0.923 0.917 0.923 0.904 1.001 13,046,355 0.9423 -7.79%
2013-07-08 0 1.540 1.530 1.540 1.540 1.600 3,092,500 4,825,330 1.5603 1.001 0.995 1.001 1.001 1.040 4,756,503 1.0145 0.00%
2013-07-05 0 1.540 1.530 1.550 1.490 1.620 4,280,000 6,683,280 1.5615 1.001 0.995 1.008 0.969 1.053 6,582,970 1.0152 -1.28%
2013-07-04 0 1.560 1.560 1.570 1.470 1.640 5,242,000 8,194,380 1.5632 1.014 1.014 1.021 0.956 1.066 8,062,600 1.0163 4.00%
2013-07-03 0 1.500 1.480 1.510 1.490 1.550 3,766,000 5,680,600 1.5084 0.975 0.962 0.982 0.969 1.008 5,792,398 0.9807 -3.23%
2013-07-02 0 1.550 1.530 1.550 1.500 1.580 5,214,000 8,043,700 1.5427 1.008 0.995 1.008 0.975 1.027 8,019,534 1.0030 -0.64%
2013-06-28 0 1.560 1.550 1.560 1.480 1.630 6,610,000 10,426,900 1.5774 1.014 1.008 1.014 0.962 1.060 10,166,690 1.0256 4.00%
2013-06-27 0 1.500 1.490 1.510 1.450 1.660 11,134,000 17,281,080 1.5521 0.975 0.969 0.982 0.943 1.079 17,124,951 1.0091 -7.41%
2013-06-26 0 1.620 1.620 1.630 1.380 1.720 28,351,280 44,599,905 1.5731 1.053 1.053 1.060 0.897 1.118 43,606,455 1.0228 22.73%
2013-06-25 0 1.320 1.310 1.320 1.190 1.410 9,516,720 12,279,444 1.2903 0.858 0.852 0.858 0.774 0.917 14,637,449 0.8389 -2.94%
2013-06-24 0 1.360 1.360 1.370 1.290 1.540 6,940,000 9,753,180 1.4054 0.884 0.884 0.891 0.839 1.001 10,674,255 0.9137 -13.38%
2013-06-21 0 1.570 1.560 1.580 1.470 1.650 4,314,000 6,678,140 1.5480 1.021 1.014 1.027 0.956 1.073 6,635,265 1.0065 0.64%
2013-06-20 0 1.560 1.560 1.570 1.550 1.650 3,404,000 5,399,160 1.5861 1.014 1.014 1.021 1.008 1.073 5,235,614 1.0312 -5.45%
2013-06-19 0 1.650 1.650 1.660 1.640 1.730 2,535,250 4,217,360 1.6635 1.073 1.073 1.079 1.066 1.125 3,899,410 1.0815 -4.62%
2013-06-18 0 1.730 1.730 1.740 1.650 1.760 5,104,000 8,766,400 1.7176 1.125 1.125 1.131 1.073 1.144 7,850,346 1.1167 2.98%
2013-06-17 0 1.680 1.680 1.690 1.550 1.700 6,890,000 11,321,960 1.6432 1.092 1.092 1.099 1.008 1.105 10,597,351 1.0684 2.44%
2013-06-14 0 1.640 1.640 1.660 1.590 1.750 11,354,000 19,088,620 1.6812 1.066 1.066 1.079 1.034 1.138 17,463,328 1.0931 -2.38%
2013-06-13 0 1.680 1.670 1.680 1.610 1.800 8,083,560 13,532,709 1.6741 1.092 1.086 1.092 1.047 1.170 12,433,139 1.0884 -7.69%
2013-06-11 0 1.820 1.800 1.820 1.750 1.920 6,272,000 11,411,560 1.8194 1.183 1.170 1.183 1.138 1.248 9,646,820 1.1829 -2.15%
2013-06-10 0 1.860 1.840 1.860 1.830 1.940 2,776,000 5,182,640 1.8669 1.209 1.196 1.209 1.190 1.261 4,269,702 1.2138 -2.62%
2013-06-07 0 1.910 1.910 1.920 1.890 2.040 5,006,000 9,673,180 1.9323 1.242 1.242 1.248 1.229 1.326 7,699,614 1.2563 -3.54%
2013-06-06 0 1.980 1.960 1.980 1.940 2.080 4,335,250 8,723,870 2.0123 1.287 1.274 1.287 1.261 1.352 6,667,949 1.3083 -1.00%
2013-06-05 0 2.000 2.000 2.010 1.890 2.100 9,032,500 17,718,680 1.9617 1.300 1.300 1.307 1.229 1.365 13,892,681 1.2754 -2.44%
2013-06-04 0 2.050 2.040 2.050 1.850 2.090 16,914,000 33,500,240 1.9806 1.333 1.326 1.333 1.203 1.359 26,015,036 1.2877 5.67%
2013-06-03 0 1.940 1.930 1.950 1.930 2.100 10,382,000 20,627,280 1.9868 1.261 1.255 1.268 1.255 1.365 15,968,317 1.2918 -7.62%
2013-05-31 0 2.100 2.090 2.100 1.790 2.120 30,347,090 61,029,014 2.0110 1.365 1.359 1.365 1.164 1.378 46,676,164 1.3075 15.38%
2013-05-30 0 1.820 1.820 1.830 1.530 1.870 24,488,400 42,474,964 1.7345 1.183 1.183 1.190 0.995 1.216 37,665,048 1.1277 13.75%
2013-05-29 0 1.600 1.580 1.600 1.550 1.640 3,862,000 6,160,020 1.5950 1.040 1.027 1.040 1.008 1.066 5,940,054 1.0370 0.63%
2013-05-28 0 1.590 1.590 1.600 1.590 1.670 4,034,000 6,573,280 1.6295 1.034 1.034 1.040 1.034 1.086 6,204,603 1.0594 -4.22%
2013-05-27 0 1.660 1.650 1.660 1.460 1.660 7,100,000 11,341,940 1.5975 1.079 1.073 1.079 0.949 1.079 10,920,347 1.0386 10.67%
2013-05-24 0 1.500 1.500 1.510 1.460 1.580 3,446,000 5,121,920 1.4863 0.975 0.975 0.982 0.949 1.027 5,300,214 0.9664 -1.32%
2013-05-23 0 1.520 1.510 1.520 1.500 1.620 6,530,000 10,008,880 1.5328 0.988 0.982 0.988 0.975 1.053 10,043,644 0.9965 -2.56%
2013-05-22 0 1.560 1.560 1.570 1.500 1.740 6,978,000 11,344,860 1.6258 1.014 1.014 1.021 0.975 1.131 10,732,702 1.0570 -5.45%
2013-05-21 0 1.650 1.640 1.650 1.570 1.680 6,539,000 10,712,890 1.6383 1.073 1.066 1.073 1.021 1.092 10,057,486 1.0652 6.45%
2013-05-20 0 1.550 1.540 1.550 1.450 1.550 8,068,025 12,112,237 1.5013 1.008 1.001 1.008 0.943 1.008 12,409,245 0.9761 6.90%
2013-05-16 0 1.450 1.450 1.470 1.400 1.490 5,941,942 8,663,405 1.4580 0.943 0.943 0.956 0.910 0.969 9,139,165 0.9479 5.84%
2013-05-15 0 1.370 1.360 1.400 1.330 1.430 5,808,000 8,051,480 1.3863 0.891 0.884 0.910 0.865 0.930 8,933,152 0.9013 4.58%
2013-05-14 0 1.310 1.300 1.310 1.250 1.340 4,596,000 6,009,380 1.3075 0.852 0.845 0.852 0.813 0.871 7,069,002 0.8501 3.15%
2013-05-13 0 1.270 1.270 1.280 1.160 1.300 7,256,000 8,815,200 1.2149 0.826 0.826 0.832 0.754 0.845 11,160,288 0.7899 7.63%
2013-05-10 0 1.180 1.160 1.190 1.060 1.180 3,884,000 4,312,700 1.1104 0.767 0.754 0.774 0.689 0.767 5,973,891 0.7219 6.31%
2013-05-09 0 1.110 1.100 1.110 1.100 1.150 817,750 917,762 1.1223 0.722 0.715 0.722 0.715 0.748 1,257,763 0.7297 -4.31%
2013-05-08 0 1.160 1.170 1.180 1.050 1.170 5,762,000 6,420,300 1.1142 0.754 0.761 0.767 0.683 0.761 8,862,400 0.7244 -3.33%
2013-05-07 0 1.200 1.170 1.200 1.180 1.220 1,695,000 2,021,610 1.1927 0.780 0.761 0.780 0.767 0.793 2,607,041 0.7754 -1.64%
2013-05-06 0 1.220 1.200 1.220 1.160 1.230 3,139,250 3,755,297 1.1962 0.793 0.780 0.793 0.754 0.800 4,828,409 0.7778 5.17%
2013-05-03 0 1.160 1.160 1.170 1.090 1.220 2,742,250 3,190,827 1.1636 0.754 0.754 0.761 0.709 0.793 4,217,792 0.7565 6.42%
2013-05-02 0 1.090 1.080 1.090 1.090 1.120 1,146,000 1,266,520 1.1052 0.709 0.702 0.709 0.709 0.728 1,762,636 0.7185 -1.80%
2013-04-30 0 1.110 1.110 1.130 1.100 1.160 2,280,000 2,600,140 1.1404 0.722 0.722 0.735 0.715 0.754 3,506,816 0.7415 -3.48%
2013-04-29 0 1.150 1.140 1.150 1.130 1.260 5,282,050 6,261,736 1.1855 0.748 0.741 0.748 0.735 0.819 8,124,200 0.7708 1.77%
2013-04-26 0 1.130 1.130 1.140 1.000 1.160 12,174,250 13,310,727 1.0934 0.735 0.735 0.741 0.650 0.754 18,724,935 0.7109 14.14%
2013-04-25 0 0.990 0.990 1.000 0.960 1.000 1,760,000 1,727,600 0.9816 0.644 0.644 0.650 0.624 0.650 2,707,016 0.6382 4.21%
2013-04-24 0 0.950 0.940 0.950 0.920 0.950 200,000 188,780 0.9439 0.618 0.611 0.618 0.598 0.618 307,615 0.6137 3.26%
2013-04-23 0 0.920 0.920 0.930 0.920 0.930 230,000 212,860 0.9255 0.598 0.598 0.605 0.598 0.605 353,758 0.6017 -3.16%
2013-04-22 0 0.950 0.920 0.950 0.920 0.950 410,000 380,200 0.9273 0.618 0.598 0.618 0.598 0.618 630,612 0.6029 0.00%
2013-04-19 0 0.950 0.930 0.950 0.920 0.950 238,000 223,100 0.9374 0.618 0.605 0.618 0.598 0.618 366,062 0.6095 3.26%
2013-04-18 0 0.920 0.920 0.930 0.920 0.930 55,250 51,020 0.9234 0.598 0.598 0.605 0.598 0.605 84,979 0.6004 0.00%
2013-04-17 0 0.920 0.910 0.920 0.900 0.920 764,000 694,260 0.9087 0.598 0.592 0.598 0.585 0.598 1,175,091 0.5908 -1.08%
2013-04-16 0 0.930 0.920 0.930 0.900 0.930 378,000 347,320 0.9188 0.605 0.598 0.605 0.585 0.605 581,393 0.5974 2.20%
2013-04-15 0 0.910 0.910 0.930 0.900 0.910 960,000 869,380 0.9056 0.592 0.592 0.605 0.585 0.592 1,476,554 0.5888 -2.15%
2013-04-12 0 0.930 0.920 0.940 0.900 0.950 562,000 520,660 0.9264 0.605 0.598 0.611 0.585 0.618 864,399 0.6023 2.20%
2013-04-11 0 0.910 0.910 0.920 0.910 0.920 334,000 304,540 0.9118 0.592 0.592 0.598 0.592 0.598 513,718 0.5928 -1.09%
2013-04-10 0 0.920 0.920 0.930 0.920 0.930 498,000 458,700 0.9211 0.598 0.598 0.605 0.598 0.605 765,962 0.5989 -2.13%
2013-04-09 0 0.940 0.930 0.940 0.900 0.940 598,250 549,482 0.9185 0.611 0.605 0.611 0.585 0.611 920,155 0.5972 1.08%
2013-04-08 0 0.930 0.900 0.930 0.900 0.930 430,000 393,500 0.9151 0.605 0.585 0.605 0.585 0.605 661,373 0.5950 3.33%
2013-04-05 0 0.900 0.890 0.900 0.890 0.960 1,248,000 1,130,040 0.9055 0.585 0.579 0.585 0.579 0.624 1,919,520 0.5887 -4.26%
2013-04-03 0 0.940 0.940 0.950 0.930 0.970 510,000 484,040 0.9491 0.611 0.611 0.618 0.605 0.631 784,419 0.6171 -1.05%
2013-04-02 0 0.950 0.940 0.960 0.940 0.980 529,000 505,990 0.9565 0.618 0.611 0.624 0.611 0.637 813,643 0.6219 -2.06%
2013-03-28 0 0.970 0.960 0.970 0.950 0.970 1,132,000 1,086,120 0.9595 0.631 0.624 0.631 0.618 0.631 1,741,103 0.6238 0.00%
2013-03-27 0 0.970 0.960 0.980 0.960 0.980 338,000 328,680 0.9724 0.631 0.624 0.637 0.624 0.637 519,870 0.6322 -1.02%
2013-03-26 0 0.980 0.980 1.000 0.950 0.990 1,692,000 1,637,780 0.9680 0.637 0.637 0.650 0.618 0.644 2,602,426 0.6293 -1.01%
2013-03-25 0 0.990 0.980 0.990 0.970 1.030 5,598,500 5,566,580 0.9943 0.644 0.637 0.644 0.631 0.670 8,610,925 0.6465 -2.94%
2013-03-22 0 1.020 1.010 1.030 0.890 1.050 11,149,500 11,145,612 0.9997 0.663 0.657 0.670 0.579 0.683 17,148,791 0.6499 13.33%
2013-03-21 0 0.900 0.900 0.920 0.900 0.920 2,394,000 2,178,920 0.9102 0.585 0.585 0.598 0.585 0.598 3,682,157 0.5918 -2.17%
2013-03-20 0 0.920 0.910 0.920 0.880 0.930 1,902,000 1,722,120 0.9054 0.598 0.592 0.598 0.572 0.605 2,925,423 0.5887 0.00%
2013-03-19 0 0.920 0.920 0.940 0.920 0.940 1,696,000 1,564,340 0.9224 0.598 0.598 0.611 0.598 0.611 2,608,579 0.5997 0.00%
2013-03-18 0 0.920 0.920 0.930 0.900 0.960 3,686,000 3,441,880 0.9338 0.598 0.598 0.605 0.585 0.624 5,669,352 0.6071 -6.12%
2013-03-15 0 0.980 0.950 0.980 0.960 1.000 2,972,000 2,931,960 0.9865 0.637 0.618 0.637 0.624 0.650 4,571,165 0.6414 1.03%
2013-03-14 0 0.970 0.970 0.980 0.930 1.000 3,344,000 3,282,380 0.9816 0.631 0.631 0.637 0.605 0.650 5,143,330 0.6382 2.11%
2013-03-13 0 0.950 0.940 0.950 0.940 1.020 5,446,000 5,298,740 0.9730 0.618 0.611 0.618 0.611 0.663 8,376,368 0.6326 -4.04%
2013-03-12 0 0.990 0.980 0.990 0.900 1.030 10,352,000 10,106,660 0.9763 0.644 0.637 0.644 0.585 0.670 15,922,174 0.6348 8.79%
2013-03-11 0 0.910 0.910 0.930 0.910 0.950 4,482,000 4,177,800 0.9321 0.592 0.592 0.605 0.592 0.618 6,893,662 0.6060 -5.21%
2013-03-08 0 0.960 0.950 0.960 0.920 1.000 14,286,000 13,718,740 0.9603 0.624 0.618 0.624 0.598 0.650 21,972,970 0.6243 -2.04%
2013-03-07 0 0.980 0.970 0.990 0.770 0.990 19,730,000 17,753,132 0.8998 0.637 0.631 0.644 0.501 0.644 30,346,261 0.5850 27.27%
2013-03-06 0 0.770 0.770 0.780 0.750 0.780 2,146,000 1,640,740 0.7646 0.501 0.501 0.507 0.488 0.507 3,300,713 0.4971 2.67%
2013-03-05 0 0.750 0.740 0.750 0.750 0.790 4,742,000 3,586,140 0.7563 0.488 0.481 0.488 0.488 0.514 7,293,562 0.4917 -2.60%
2013-03-04 0 0.770 0.760 0.770 0.730 0.770 1,142,000 865,820 0.7582 0.501 0.494 0.501 0.475 0.501 1,756,484 0.4929 4.05%
2013-03-01 0 0.740 0.740 0.750 0.730 0.750 502,000 373,260 0.7435 0.481 0.481 0.488 0.475 0.488 772,115 0.4834 1.37%
2013-02-28 0 0.730 0.720 0.730 0.720 0.740 1,151,750 840,305 0.7296 0.475 0.468 0.475 0.468 0.481 1,771,480 0.4744 0.00%
2013-02-27 0 0.730 0.720 0.730 0.710 0.760 3,696,000 2,706,960 0.7324 0.475 0.468 0.475 0.462 0.494 5,684,733 0.4762 -2.67%
2013-02-26 0 0.750 0.740 0.760 0.730 0.830 15,302,250 11,864,637 0.7754 0.488 0.481 0.494 0.475 0.540 23,536,040 0.5041 8.70%
2013-02-25 0 0.690 0.680 0.700 0.680 0.700 444,000 303,420 0.6834 0.449 0.442 0.455 0.442 0.455 682,906 0.4443 0.00%
2013-02-22 0 0.690 0.680 0.690 0.680 0.690 124,000 85,320 0.6881 0.449 0.442 0.449 0.442 0.449 190,722 0.4474 1.47%
2013-02-21 0 0.680 0.670 0.700 0.670 0.690 686,000 467,380 0.6813 0.442 0.436 0.455 0.436 0.449 1,055,121 0.4430 -1.45%
2013-02-20 0 0.690 0.690 0.710 0.690 0.710 917,500 642,110 0.6998 0.449 0.449 0.462 0.449 0.462 1,411,186 0.4550 -1.43%
2013-02-19 0 0.700 0.700 0.710 0.700 0.710 370,000 262,300 0.7089 0.455 0.455 0.462 0.455 0.462 569,089 0.4609 -1.41%
2013-02-18 0 0.710 0.690 0.710 0.700 0.710 407,500 285,770 0.7013 0.462 0.449 0.462 0.455 0.462 626,766 0.4559 1.43%
2013-02-15 0 0.700 0.700 0.710 0.700 0.710 828,000 584,140 0.7055 0.455 0.455 0.462 0.455 0.462 1,273,528 0.4587 -1.41%
2013-02-14 0 0.710 0.700 0.710 0.700 0.720 638,000 451,000 0.7069 0.462 0.455 0.462 0.455 0.468 981,293 0.4596 0.00%
2013-02-08 0 0.710 0.710 0.730 0.710 0.740 278,000 201,420 0.7245 0.462 0.462 0.475 0.462 0.481 427,585 0.4711 -2.74%
2013-02-07 0 0.730 0.710 0.730 0.680 0.730 2,020,000 1,429,440 0.7076 0.475 0.462 0.475 0.442 0.475 3,106,916 0.4601 7.35%
2013-02-06 0 0.680 0.670 0.680 0.670 0.680 926,000 622,680 0.6724 0.442 0.436 0.442 0.436 0.442 1,424,259 0.4372 0.00%
2013-02-05 0 0.680 0.670 0.700 0.670 0.700 1,142,000 778,400 0.6816 0.442 0.436 0.455 0.436 0.455 1,756,484 0.4432 -2.86%
2013-02-04 0 0.700 0.690 0.710 0.700 0.720 104,000 73,200 0.7038 0.455 0.449 0.462 0.455 0.468 159,960 0.4576 0.00%
2013-02-01 0 0.700 0.690 0.710 0.690 0.700 18,000 12,500 0.6944 0.455 0.449 0.462 0.449 0.455 27,685 0.4515 0.00%
2013-01-31 0 0.700 0.690 0.710 0.690 0.700 380,000 264,700 0.6966 0.455 0.449 0.462 0.449 0.455 584,469 0.4529 0.00%
2013-01-30 0 0.700 0.700 0.710 0.690 0.720 670,500 468,400 0.6986 0.455 0.455 0.462 0.449 0.468 1,031,281 0.4542 -2.78%
2013-01-29 0 0.720 0.690 0.720 0.660 0.730 1,310,000 914,980 0.6985 0.468 0.449 0.468 0.429 0.475 2,014,881 0.4541 9.09%
2013-01-28 0 0.660 0.660 0.680 0.660 0.680 468,000 315,000 0.6731 0.429 0.429 0.442 0.429 0.442 719,820 0.4376 -1.49%
2013-01-25 0 0.670 0.670 0.680 0.670 0.680 432,250 292,000 0.6755 0.436 0.436 0.442 0.436 0.442 664,834 0.4392 -1.47%
2013-01-24 0 0.680 0.680 0.690 0.680 0.700 949,250 658,185 0.6934 0.442 0.442 0.449 0.442 0.455 1,460,020 0.4508 -2.86%
2013-01-23 0 0.700 0.690 0.710 0.690 0.700 720,000 503,980 0.7000 0.455 0.449 0.462 0.449 0.455 1,107,416 0.4551 0.00%
2013-01-22 0 0.700 0.690 0.700 0.680 0.710 604,000 418,460 0.6928 0.455 0.449 0.455 0.442 0.462 928,999 0.4504 -1.41%
2013-01-21 0 0.710 0.690 0.710 0.680 0.720 2,500,000 1,749,540 0.6998 0.462 0.449 0.462 0.442 0.468 3,845,193 0.4550 1.43%
2013-01-18 0 0.700 0.700 0.710 0.690 0.720 2,627,000 1,857,910 0.7072 0.455 0.455 0.462 0.449 0.468 4,040,529 0.4598 -1.41%
2013-01-17 0 0.710 0.700 0.710 0.700 0.710 666,000 466,720 0.7008 0.462 0.455 0.462 0.455 0.462 1,024,359 0.4556 -1.39%
2013-01-16 0 0.720 0.710 0.720 0.700 0.730 3,132,500 2,250,380 0.7184 0.468 0.462 0.468 0.455 0.475 4,818,027 0.4671 -1.37%
2013-01-15 0 0.730 0.720 0.730 0.720 0.740 1,220,000 884,220 0.7248 0.475 0.468 0.475 0.468 0.481 1,876,454 0.4712 1.39%
2013-01-14 0 0.720 0.710 0.720 0.700 0.730 3,296,250 2,364,345 0.7173 0.468 0.462 0.468 0.455 0.475 5,069,887 0.4664 -1.37%
2013-01-11 0 0.730 0.720 0.730 0.720 0.750 4,484,000 3,290,280 0.7338 0.475 0.468 0.475 0.468 0.488 6,896,738 0.4771 1.39%
2013-01-10 0 0.720 0.710 0.720 0.700 0.750 6,181,500 4,493,350 0.7269 0.468 0.462 0.468 0.455 0.488 9,507,624 0.4726 2.86%
2013-01-09 0 0.700 0.690 0.710 0.690 0.710 2,676,000 1,870,940 0.6992 0.455 0.449 0.462 0.449 0.462 4,115,894 0.4546 1.45%
2013-01-08 0 0.690 0.680 0.690 0.680 0.710 3,018,000 2,078,600 0.6887 0.449 0.442 0.449 0.442 0.462 4,641,917 0.4478 0.00%
2013-01-07 0 0.690 0.680 0.690 0.680 0.720 7,446,000 5,083,760 0.6828 0.449 0.442 0.449 0.442 0.468 11,452,522 0.4439 0.00%
2013-01-04 0 0.690 0.680 0.700 0.680 0.710 1,314,000 907,720 0.6908 0.449 0.442 0.455 0.442 0.462 2,021,033 0.4491 1.47%
2013-01-03 0 0.680 0.680 0.700 0.670 0.700 1,902,000 1,307,780 0.6876 0.442 0.442 0.455 0.436 0.455 2,925,423 0.4470 -2.86%
2013-01-02 0 0.700 0.690 0.710 0.650 0.710 1,838,000 1,248,840 0.6795 0.455 0.449 0.462 0.423 0.462 2,826,986 0.4418 0.00%
2012-12-31 0 0.700 0.690 0.700 0.690 0.710 404,000 280,520 0.6944 0.455 0.449 0.455 0.449 0.462 621,383 0.4514 1.45%
2012-12-28 0 0.690 0.690 0.700 0.690 0.700 584,500 408,295 0.6985 0.449 0.449 0.455 0.449 0.455 899,006 0.4542 -1.43%
2012-12-27 0 0.700 0.690 0.700 0.680 0.700 2,460,000 1,699,760 0.6910 0.455 0.449 0.455 0.442 0.455 3,783,670 0.4492 0.00%
2012-12-24 0 0.700 0.700 0.710 0.700 0.700 164,500 115,135 0.6999 0.455 0.455 0.462 0.455 0.455 253,014 0.4551 -2.78%
2012-12-21 0 0.720 0.720 0.730 0.700 0.720 188,000 132,400 0.7043 0.468 0.468 0.475 0.455 0.468 289,158 0.4579 1.41%
2012-12-20 0 0.710 0.700 0.710 0.710 0.710 50,000 35,500 0.7100 0.462 0.455 0.462 0.462 0.462 76,904 0.4616 -1.39%
2012-12-19 0 0.720 0.710 0.720 0.690 0.730 650,000 456,540 0.7024 0.468 0.462 0.468 0.449 0.475 999,750 0.4567 1.41%
2012-12-18 0 0.710 0.710 0.720 0.690 0.710 366,000 257,500 0.7036 0.462 0.462 0.468 0.449 0.462 562,936 0.4574 2.90%
2012-12-17 0 0.690 0.690 0.700 0.690 0.710 422,500 296,770 0.7024 0.449 0.449 0.455 0.449 0.462 649,838 0.4567 -1.43%
2012-12-14 0 0.700 0.680 0.700 0.680 0.700 1,142,000 781,940 0.6847 0.455 0.442 0.455 0.442 0.455 1,756,484 0.4452 4.48%
2012-12-13 0 0.670 0.670 0.680 0.670 0.700 278,500 189,865 0.6817 0.436 0.436 0.442 0.436 0.455 428,354 0.4432 0.00%
2012-12-12 0 0.670 0.670 0.700 0.670 0.710 1,719,250 1,183,725 0.6885 0.436 0.436 0.455 0.436 0.462 2,644,339 0.4476 -1.47%
2012-12-11 0 0.680 0.680 0.690 0.670 0.690 1,032,000 692,960 0.6715 0.442 0.442 0.449 0.436 0.449 1,587,296 0.4366 1.49%
2012-12-10 0 0.670 0.660 0.680 0.650 0.680 668,000 446,120 0.6678 0.436 0.429 0.442 0.423 0.442 1,027,436 0.4342 0.00%
2012-12-07 0 0.670 0.660 0.680 0.660 0.700 1,486,000 995,560 0.6700 0.436 0.429 0.442 0.429 0.455 2,285,583 0.4356 -2.90%
2012-12-06 0 0.690 0.670 0.690 0.680 0.690 398,000 270,660 0.6801 0.449 0.436 0.449 0.442 0.449 612,155 0.4421 -2.82%
2012-12-05 0 0.710 0.690 0.710 0.680 0.720 172,000 120,220 0.6990 0.462 0.449 0.462 0.442 0.468 264,549 0.4544 4.41%
2012-12-04 0 0.680 0.670 0.700 0.680 0.690 406,000 276,380 0.6807 0.442 0.436 0.455 0.442 0.449 624,459 0.4426 -4.23%
2012-12-03 0 0.710 0.700 0.710 0.690 0.760 3,010,000 2,174,860 0.7225 0.462 0.455 0.462 0.449 0.494 4,629,612 0.4698 -5.33%
2012-11-30 0 0.750 0.730 0.750 0.720 0.750 2,150,000 1,569,000 0.7298 0.488 0.475 0.488 0.468 0.488 3,306,866 0.4745 1.35%
2012-11-29 0 0.740 0.720 0.740 0.720 0.740 268,000 194,620 0.7262 0.481 0.468 0.481 0.468 0.481 412,205 0.4721 0.00%
2012-11-28 0 0.740 0.730 0.750 0.720 0.740 230,000 168,200 0.7313 0.481 0.475 0.488 0.468 0.481 353,758 0.4755 -1.33%
2012-11-27 0 0.750 0.740 0.760 0.730 0.750 392,000 291,620 0.7439 0.488 0.481 0.494 0.475 0.488 602,926 0.4837 0.00%
2012-11-26 0 0.750 0.740 0.760 0.740 0.780 894,000 674,220 0.7542 0.488 0.481 0.494 0.481 0.507 1,375,041 0.4903 -6.25%
2012-11-23 0 0.800 0.790 0.810 0.680 0.800 2,458,250 1,837,262 0.7474 0.520 0.514 0.527 0.442 0.520 3,780,978 0.4859 15.94%
2012-11-22 0 0.690 0.680 0.700 - - 0 0 - 0.449 0.442 0.455 - - 0 - 0.00%
2012-11-21 0 0.690 0.680 0.690 0.680 0.710 310,000 216,200 0.6974 0.449 0.442 0.449 0.442 0.462 476,804 0.4534 -1.43%
2012-11-20 0 0.700 0.690 0.700 0.700 0.700 50,000 35,000 0.7000 0.455 0.449 0.455 0.455 0.455 76,904 0.4551 1.45%
2012-11-19 0 0.690 0.690 0.710 - - 0 0 - 0.449 0.449 0.462 - - 0 - 0.00%
2012-11-16 0 0.690 0.680 0.690 0.690 0.690 22,000 15,180 0.6900 0.449 0.442 0.449 0.449 0.449 33,838 0.4486 0.00%
2012-11-15 0 0.690 0.680 0.710 0.670 0.690 138,000 94,820 0.6871 0.449 0.442 0.462 0.436 0.449 212,255 0.4467 0.00%
2012-11-14 0 0.690 0.690 0.700 0.690 0.700 58,000 40,060 0.6907 0.449 0.449 0.455 0.449 0.455 89,208 0.4491 -2.82%
2012-11-13 0 0.710 0.700 0.710 0.690 0.720 410,750 292,177 0.7113 0.462 0.455 0.462 0.449 0.468 631,765 0.4625 -5.33%
2012-11-12 0 0.750 0.720 0.750 0.680 0.760 546,000 398,540 0.7299 0.488 0.468 0.488 0.442 0.494 839,790 0.4746 4.17%
2012-11-09 0 0.720 0.710 0.720 0.670 0.750 1,037,380 750,862 0.7238 0.468 0.462 0.468 0.436 0.488 1,595,570 0.4706 5.88%
2012-11-08 0 0.680 0.680 0.690 0.660 0.690 90,000 60,920 0.6769 0.442 0.442 0.449 0.429 0.449 138,427 0.4401 -2.86%
2012-11-07 0 0.700 0.690 0.710 0.690 0.710 52,000 36,360 0.6992 0.455 0.449 0.462 0.449 0.462 79,980 0.4546 0.00%
2012-11-06 0 0.700 0.700 0.710 0.680 0.710 287,750 201,617 0.7007 0.455 0.455 0.462 0.442 0.462 442,582 0.4555 2.94%
2012-11-05 0 0.680 0.680 0.700 0.670 0.700 208,000 143,800 0.6913 0.442 0.442 0.455 0.436 0.455 319,920 0.4495 1.49%
2012-11-02 0 0.670 0.670 0.680 0.670 0.670 6,000 4,020 0.6700 0.436 0.436 0.442 0.436 0.436 9,228 0.4356 0.00%
2012-11-01 0 0.670 0.670 0.680 0.670 0.690 172,000 117,400 0.6826 0.436 0.436 0.442 0.436 0.449 264,549 0.4438 0.00%
2012-10-31 0 0.670 0.670 0.680 0.670 0.680 50,000 33,600 0.6720 0.436 0.436 0.442 0.436 0.442 76,904 0.4369 -2.90%
2012-10-30 0 0.690 0.670 0.690 0.690 0.700 128,000 89,020 0.6955 0.449 0.436 0.449 0.449 0.455 196,874 0.4522 0.00%
2012-10-29 0 0.690 0.670 0.690 - - 0 0 - 0.449 0.436 0.449 - - 0 - 0.00%
2012-10-26 0 0.690 0.690 0.710 0.690 0.720 376,000 262,720 0.6987 0.449 0.449 0.462 0.449 0.468 578,317 0.4543 0.00%
2012-10-25 0 0.690 0.690 0.700 0.680 0.730 1,438,000 1,020,300 0.7095 0.449 0.449 0.455 0.442 0.475 2,211,755 0.4613 2.99%
2012-10-24 0 0.670 0.670 0.680 0.640 0.700 1,226,750 818,400 0.6671 0.436 0.436 0.442 0.416 0.455 1,886,836 0.4337 4.69%
2012-10-22 0 0.640 0.630 0.650 0.620 0.640 118,750 74,202 0.6249 0.416 0.410 0.423 0.403 0.416 182,647 0.4063 -1.54%
2012-10-19 0 0.650 0.620 0.660 0.650 0.650 40,000 26,000 0.6500 0.423 0.403 0.429 0.423 0.423 61,523 0.4226 0.00%
2012-10-18 0 0.650 0.630 0.660 0.650 0.660 96,000 62,500 0.6510 0.423 0.410 0.429 0.423 0.429 147,655 0.4233 -2.99%
2012-10-17 0 0.670 0.630 0.670 0.620 0.670 186,000 118,900 0.6392 0.436 0.410 0.436 0.403 0.436 286,082 0.4156 4.69%
2012-10-16 0 0.640 0.620 0.640 - - 0 0 - 0.416 0.403 0.416 - - 0 - 0.00%
2012-10-15 0 0.640 0.620 0.650 - - 0 0 - 0.416 0.403 0.423 - - 0 - 0.00%
2012-10-12 0 0.640 0.640 0.660 0.620 0.630 40,000 24,820 0.6205 0.416 0.416 0.429 0.403 0.410 61,523 0.4034 1.59%
2012-10-11 0 0.630 0.620 0.650 - - 0 0 - 0.410 0.403 0.423 - - 0 - 0.00%
2012-10-10 0 0.630 0.630 0.670 0.630 0.630 2,000 1,260 0.6300 0.410 0.410 0.436 0.410 0.410 3,076 0.4096 -4.55%
2012-10-09 0 0.660 0.630 0.660 0.610 0.660 898,000 556,660 0.6199 0.429 0.410 0.429 0.397 0.429 1,381,193 0.4030 3.13%
2012-10-08 0 0.640 0.630 0.640 0.640 0.640 308,000 197,120 0.6400 0.416 0.410 0.416 0.416 0.416 473,728 0.4161 0.00%
2012-10-05 0 0.640 0.640 0.680 0.620 0.690 144,000 92,860 0.6449 0.416 0.416 0.442 0.403 0.449 221,483 0.4193 0.00%
2012-10-04 0 0.640 0.620 0.640 0.640 0.640 510,000 326,400 0.6400 0.416 0.403 0.416 0.416 0.416 784,419 0.4161 0.00%
2012-10-03 0 0.640 0.620 0.640 0.640 0.650 124,000 79,880 0.6442 0.416 0.403 0.416 0.416 0.423 190,722 0.4188 0.00%
2012-09-28 0 0.640 0.640 0.650 0.600 0.650 324,000 204,260 0.6304 0.416 0.416 0.423 0.390 0.423 498,337 0.4099 -1.54%
2012-09-27 0 0.650 0.630 0.650 0.650 0.650 100,000 65,000 0.6500 0.423 0.410 0.423 0.423 0.423 153,808 0.4226 0.00%
2012-09-26 0 0.650 0.630 0.680 - - 0 0 - 0.423 0.410 0.442 - - 0 - 0.00%
2012-09-25 0 0.650 0.650 0.680 0.650 0.700 157,000 107,760 0.6864 0.423 0.423 0.442 0.423 0.455 241,478 0.4463 -1.52%
2012-09-24 0 0.660 0.660 0.690 0.660 0.680 102,000 69,240 0.6788 0.429 0.429 0.449 0.429 0.442 156,884 0.4413 -2.94%
2012-09-21 0 0.680 0.650 0.680 - - 0 0 - 0.442 0.423 0.442 - - 0 - 0.00%
2012-09-20 0 0.680 0.640 0.680 0.640 0.680 10,000 6,560 0.6560 0.442 0.416 0.442 0.416 0.442 15,381 0.4265 6.25%
2012-09-19 0 0.640 0.640 0.650 0.640 0.650 60,000 38,600 0.6433 0.416 0.416 0.423 0.416 0.423 92,285 0.4183 -1.54%
2012-09-18 0 0.650 0.640 0.650 0.660 0.660 7,875 5,085 0.6457 0.423 0.416 0.423 0.429 0.429 12,112 0.4198 -1.52%
2012-09-17 0 0.660 0.630 0.660 0.630 0.660 34,000 21,480 0.6318 0.429 0.410 0.429 0.410 0.429 52,295 0.4107 4.76%
2012-09-14 0 0.630 0.620 0.630 0.630 0.670 250,000 159,920 0.6397 0.410 0.403 0.410 0.410 0.436 384,519 0.4159 -4.55%
2012-09-13 0 0.660 0.630 0.660 0.660 0.670 82,000 54,140 0.6602 0.429 0.410 0.429 0.429 0.436 126,122 0.4293 4.76%
2012-09-12 0 0.630 0.620 0.660 0.630 0.650 392,000 250,800 0.6398 0.410 0.403 0.429 0.410 0.423 602,926 0.4160 5.00%
2012-09-11 0 0.600 0.600 0.640 0.600 0.600 126,000 75,600 0.6000 0.390 0.390 0.416 0.390 0.390 193,798 0.3901 0.00%
2012-09-10 0 0.600 0.600 0.650 0.600 0.600 48,750 29,220 0.5994 0.390 0.390 0.423 0.390 0.390 74,981 0.3897 0.00%
2012-09-07 0 0.600 0.600 0.640 0.600 0.600 2,000 1,200 0.6000 0.390 0.390 0.416 0.390 0.390 3,076 0.3901 -1.64%
2012-09-06 0 0.610 0.600 0.640 0.610 0.610 16,000 9,760 0.6100 0.397 0.390 0.416 0.397 0.397 24,609 0.3966 0.00%
2012-09-05 0 0.610 0.610 0.620 - - 0 0 - 0.397 0.397 0.403 - - 0 - 0.00%
2012-09-04 0 0.610 0.610 0.630 0.610 0.610 10,000 6,100 0.6100 0.397 0.397 0.410 0.397 0.397 15,381 0.3966 0.00%
2012-09-03 0 0.610 0.600 0.630 0.610 0.610 100,000 61,000 0.6100 0.397 0.390 0.410 0.397 0.397 153,808 0.3966 -4.69%
2012-08-31 0 0.640 0.600 0.640 0.600 0.640 224,000 138,740 0.6194 0.416 0.390 0.416 0.390 0.416 344,529 0.4027 6.67%
2012-08-30 0 0.600 0.600 0.610 0.600 0.600 36,250 21,742 0.5998 0.390 0.390 0.397 0.390 0.390 55,755 0.3900 0.00%
2012-08-29 0 0.600 0.600 0.620 - - 0 0 - 0.390 0.390 0.403 - - 0 - 0.00%
2012-08-28 0 0.600 0.590 0.620 0.590 0.600 52,000 31,160 0.5992 0.390 0.384 0.403 0.384 0.390 79,980 0.3896 0.00%
2012-08-27 0 0.600 0.600 0.620 0.600 0.620 81,250 49,712 0.6118 0.390 0.390 0.403 0.390 0.403 124,969 0.3978 -3.23%
2012-08-24 0 0.620 0.580 0.620 0.580 0.620 764,000 450,880 0.5902 0.403 0.377 0.403 0.377 0.403 1,175,091 0.3837 14.81%
2012-08-23 0 0.540 0.540 0.570 0.540 0.540 298,000 160,920 0.5400 0.351 0.351 0.371 0.351 0.351 458,347 0.3511 -6.90%
2012-08-22 0 0.580 0.550 0.580 0.580 0.580 11,250 6,437 0.5722 0.377 0.358 0.377 0.377 0.377 17,303 0.3720 9.43%
2012-08-21 0 0.530 0.520 0.530 0.530 0.570 770,000 416,900 0.5414 0.345 0.338 0.345 0.345 0.371 1,184,319 0.3520 -5.36%
2012-08-20 0 0.560 0.540 0.560 0.540 0.560 180,000 99,100 0.5506 0.364 0.351 0.364 0.351 0.364 276,854 0.3580 -1.75%
2012-08-17 0 0.570 0.550 0.640 0.570 0.570 30,000 17,100 0.5700 0.371 0.358 0.416 0.371 0.371 46,142 0.3706 -1.72%
2012-08-16 0 0.580 0.540 0.580 0.580 0.580 66,000 38,280 0.5800 0.377 0.351 0.377 0.377 0.377 101,513 0.3771 -3.33%
2012-08-15 0 0.600 0.590 0.600 0.600 0.620 628,000 379,200 0.6038 0.390 0.384 0.390 0.390 0.403 965,912 0.3926 -4.76%
2012-08-14 0 0.630 0.630 0.690 - - 0 0 - 0.410 0.410 0.449 - - 0 - 1.61%
2012-08-13 0 0.620 0.620 0.700 0.620 0.620 6,250 3,860 0.6176 0.403 0.403 0.455 0.403 0.403 9,613 0.4015 -1.59%
2012-08-10 0 0.630 0.620 0.680 - - 0 0 - 0.410 0.403 0.442 - - 0 - 0.00%
2012-08-09 0 0.630 0.630 0.680 0.620 0.630 16,000 9,940 0.6213 0.410 0.410 0.442 0.403 0.410 24,609 0.4039 0.00%
2012-08-08 0 0.630 0.620 0.690 - - 0 0 - 0.410 0.403 0.449 - - 0 - 0.00%
2012-08-07 0 0.630 0.630 0.670 0.630 0.630 2,000 1,260 0.6300 0.410 0.410 0.436 0.410 0.410 3,076 0.4096 1.61%
2012-08-06 0 0.620 0.620 0.680 0.620 0.690 50,000 31,720 0.6344 0.403 0.403 0.442 0.403 0.449 76,904 0.4125 -10.14%
2012-08-03 0 0.690 0.620 0.690 0.690 0.690 10,000 6,900 0.6900 0.449 0.403 0.449 0.449 0.449 15,381 0.4486 7.81%
2012-08-02 0 0.640 0.640 0.680 0.640 0.660 230,000 148,800 0.6470 0.416 0.416 0.442 0.416 0.429 353,758 0.4206 -5.88%
2012-08-01 0 0.680 0.660 0.680 0.680 0.680 100,000 68,000 0.6800 0.442 0.429 0.442 0.442 0.442 153,808 0.4421 -2.86%
2012-07-31 0 0.700 0.660 0.710 - - 0 0 - 0.455 0.429 0.462 - - 0 - 0.00%
2012-07-30 0 0.700 0.670 0.700 - - 0 0 - 0.455 0.436 0.455 - - 0 - -1.41%
2012-07-27 0 0.710 0.690 0.720 0.670 0.710 958,000 670,500 0.6999 0.462 0.449 0.468 0.436 0.462 1,473,478 0.4550 5.97%
2012-07-26 0 0.670 0.670 0.680 0.670 0.710 708,000 490,100 0.6922 0.436 0.436 0.442 0.436 0.462 1,088,959 0.4501 -5.63%
2012-07-25 0 0.710 0.700 0.710 0.680 0.720 1,416,000 992,440 0.7009 0.462 0.455 0.462 0.442 0.468 2,177,917 0.4557 9.23%
2012-07-24 0 0.650 0.650 0.680 0.650 0.680 316,000 210,340 0.6656 0.423 0.423 0.442 0.423 0.442 486,032 0.4328 6.56%
2012-07-23 0 0.610 0.610 0.620 0.600 0.610 178,000 107,880 0.6061 0.397 0.397 0.403 0.390 0.397 273,778 0.3940 1.67%
2012-07-20 0 0.600 0.600 0.620 0.570 0.610 302,000 181,040 0.5995 0.390 0.390 0.403 0.371 0.397 464,499 0.3898 5.26%
2012-07-19 0 0.570 0.550 0.600 0.570 0.570 100,000 57,000 0.5700 0.371 0.358 0.390 0.371 0.371 153,808 0.3706 0.00%
2012-07-18 0 0.570 0.570 0.600 0.570 0.570 9,250 5,235 0.5659 0.371 0.371 0.390 0.371 0.371 14,227 0.3680 0.00%
2012-07-17 0 0.570 0.550 0.600 - - 0 0 - 0.371 0.358 0.390 - - 0 - 0.00%
2012-07-16 0 0.570 0.540 0.600 - - 750 382 0.5093 0.371 0.351 0.390 - - 1,154 0.3311 0.00%
2012-07-13 0 0.570 0.570 0.600 - - 0 0 - 0.371 0.371 0.390 - - 0 - 0.00%
2012-07-12 0 0.570 0.570 0.600 0.570 0.570 628,000 357,960 0.5700 0.371 0.371 0.390 0.371 0.371 965,912 0.3706 0.00%
2012-07-11 0 0.570 0.570 0.580 0.570 0.570 330,000 188,100 0.5700 0.371 0.371 0.377 0.371 0.371 507,565 0.3706 1.79%
2012-07-10 0 0.560 0.560 0.570 0.560 0.600 1,998,680 1,137,247 0.5690 0.364 0.364 0.371 0.364 0.390 3,074,124 0.3699 -3.45%
2012-07-09 0 0.580 0.550 0.590 0.550 0.580 288,000 166,800 0.5792 0.377 0.358 0.384 0.358 0.377 442,966 0.3766 5.45%
2012-07-06 0 0.550 0.540 0.570 0.550 0.560 40,000 22,100 0.5525 0.358 0.351 0.371 0.358 0.364 61,523 0.3592 -1.79%
2012-07-05 0 0.560 0.550 0.580 0.560 0.560 60,000 33,600 0.5600 0.364 0.358 0.377 0.364 0.364 92,285 0.3641 0.00%
2012-07-04 0 0.560 0.560 0.600 - - 1,000 530 0.5300 0.364 0.364 0.390 - - 1,538 0.3446 0.00%
2012-07-03 0 0.560 0.540 0.590 0.560 0.580 320,000 183,600 0.5738 0.364 0.351 0.384 0.364 0.377 492,185 0.3730 -3.45%
2012-06-29 0 0.580 0.560 0.590 0.560 0.580 20,000 11,400 0.5700 0.377 0.364 0.384 0.364 0.377 30,762 0.3706 -1.69%
2012-06-28 0 0.590 0.570 0.590 0.590 0.600 128,000 76,620 0.5986 0.384 0.371 0.384 0.384 0.390 196,874 0.3892 -1.67%
2012-06-27 0 0.600 0.580 0.610 0.560 0.600 106,000 63,480 0.5989 0.390 0.377 0.397 0.364 0.390 163,036 0.3894 0.00%
2012-06-26 0 0.600 0.550 0.600 - - 0 0 - 0.390 0.358 0.390 - - 0 - 0.00%
2012-06-25 0 0.600 0.550 0.600 - - 0 0 - 0.390 0.358 0.390 - - 0 - 0.00%
2012-06-22 0 0.600 0.560 0.600 - - 0 0 - 0.390 0.364 0.390 - - 0 - 0.00%
2012-06-21 0 0.600 0.560 0.600 - - 0 0 - 0.390 0.364 0.390 - - 0 - 0.00%
2012-06-20 0 0.600 0.550 0.610 0.600 0.600 100,000 60,000 0.6000 0.390 0.358 0.397 0.390 0.390 153,808 0.3901 0.00%
2012-06-19 0 0.600 0.560 0.600 - - 0 0 - 0.390 0.364 0.390 - - 0 - 0.00%
2012-06-18 0 0.600 0.590 0.600 0.600 0.600 12,000 7,200 0.6000 0.390 0.384 0.390 0.390 0.390 18,457 0.3901 0.00%
2012-06-15 0 0.600 0.570 0.600 0.560 0.600 102,000 60,960 0.5976 0.390 0.371 0.390 0.364 0.390 156,884 0.3886 5.26%
2012-06-14 0 0.570 0.560 0.580 0.570 0.600 221,000 127,130 0.5752 0.371 0.364 0.377 0.371 0.390 339,915 0.3740 -5.00%
2012-06-13 0 0.600 0.590 0.600 0.590 0.600 4,000 2,380 0.5950 0.390 0.384 0.390 0.384 0.390 6,152 0.3868 1.69%
2012-06-12 0 0.590 0.570 0.600 0.560 0.590 141,000 83,080 0.5892 0.384 0.371 0.390 0.364 0.384 216,869 0.3831 5.36%
2012-06-11 0 0.560 0.560 0.580 0.540 0.540 26,000 14,040 0.5400 0.364 0.364 0.377 0.351 0.351 39,990 0.3511 -3.45%
2012-06-08 0 0.580 0.560 0.590 - - 500 260 0.5200 0.377 0.364 0.384 - - 769 0.3381 0.00%
2012-06-07 0 0.580 0.560 0.580 - - 0 0 - 0.377 0.364 0.377 - - 0 - -1.69%
2012-06-06 0 0.590 0.550 0.600 - - 4,000 2,400 0.6000 0.384 0.358 0.390 - - 6,152 0.3901 0.00%
2012-06-05 0 0.590 0.560 0.590 0.560 0.590 156,000 87,540 0.5612 0.384 0.364 0.384 0.364 0.384 239,940 0.3648 5.36%
2012-06-04 0 0.560 0.550 0.590 0.550 0.560 548,000 302,020 0.5511 0.364 0.358 0.384 0.358 0.364 842,866 0.3583 -5.08%
2012-06-01 0 0.590 0.570 0.620 0.590 0.600 60,000 35,900 0.5983 0.384 0.371 0.403 0.384 0.390 92,285 0.3890 -1.67%
2012-05-31 0 0.600 0.580 0.600 0.600 0.600 64,000 38,400 0.6000 0.390 0.377 0.390 0.390 0.390 98,437 0.3901 0.00%
2012-05-30 0 0.600 0.570 0.600 - - 0 0 - 0.390 0.371 0.390 - - 0 - 0.00%
2012-05-29 0 0.600 0.580 0.600 0.580 0.600 140,000 83,540 0.5967 0.390 0.377 0.390 0.377 0.390 215,331 0.3880 3.45%
2012-05-28 0 0.580 0.560 0.590 0.540 0.580 33,938 19,449 0.5731 0.377 0.364 0.384 0.351 0.377 52,199 0.3726 3.57%
2012-05-25 0 0.560 0.560 0.580 0.560 0.590 332,000 191,220 0.5760 0.364 0.364 0.377 0.364 0.384 510,642 0.3745 -6.67%
2012-05-24 0 0.600 0.580 0.600 0.600 0.600 2,000 1,200 0.6000 0.390 0.377 0.390 0.390 0.390 3,076 0.3901 0.00%
2012-05-23 0 0.600 0.580 0.600 - - 0 0 - 0.390 0.377 0.390 - - 0 - -1.64%
2012-05-22 0 0.610 0.560 0.610 0.610 0.610 20,000 12,200 0.6100 0.397 0.364 0.397 0.397 0.397 30,762 0.3966 1.67%
2012-05-21 0 0.600 0.550 0.600 - - 0 0 - 0.390 0.358 0.390 - - 0 - 0.00%
2012-05-18 0 0.600 0.580 0.600 0.540 0.600 74,000 44,180 0.5970 0.390 0.377 0.390 0.351 0.390 113,818 0.3882 0.00%
2012-05-17 0 0.600 0.570 0.640 - - 0 0 - 0.390 0.371 0.416 - - 0 - 0.00%
2012-05-16 0 0.600 0.600 0.620 0.590 0.610 1,128,000 676,800 0.6000 0.390 0.390 0.403 0.384 0.397 1,734,951 0.3901 -3.23%
2012-05-15 0 0.620 0.620 0.630 0.600 0.620 498,000 305,800 0.6141 0.403 0.403 0.410 0.390 0.403 765,962 0.3992 -3.12%
2012-05-14 0 0.640 0.620 0.640 0.620 0.650 208,000 131,500 0.6322 0.416 0.403 0.416 0.403 0.423 319,920 0.4110 3.23%
2012-05-11 0 0.620 0.590 0.660 0.620 0.620 100,000 62,000 0.6200 0.403 0.384 0.429 0.403 0.403 153,808 0.4031 0.00%
2012-05-10 0 0.620 0.620 0.640 0.620 0.620 38,000 23,560 0.6200 0.403 0.403 0.416 0.403 0.403 58,447 0.4031 -1.59%
2012-05-09 0 0.630 0.620 0.630 0.620 0.630 100,000 62,480 0.6248 0.410 0.403 0.410 0.403 0.410 153,808 0.4062 1.61%
2012-05-08 0 0.620 0.620 0.630 0.620 0.630 190,000 118,300 0.6226 0.403 0.403 0.410 0.403 0.410 292,235 0.4048 0.00%
2012-05-07 0 0.620 0.610 0.640 0.590 0.630 616,000 380,940 0.6184 0.403 0.397 0.416 0.384 0.410 947,455 0.4021 -1.59%
2012-05-04 0 0.630 0.610 0.630 0.590 0.630 224,000 133,100 0.5942 0.410 0.397 0.410 0.384 0.410 344,529 0.3863 1.61%
2012-05-03 0 0.620 0.600 0.630 - - 0 0 - 0.403 0.390 0.410 - - 0 - 0.00%
2012-05-02 0 0.620 0.600 0.630 0.600 0.620 96,000 59,300 0.6177 0.403 0.390 0.410 0.390 0.403 147,655 0.4016 -1.59%
2012-04-30 0 0.630 0.610 0.630 0.630 0.630 32,250 20,302 0.6295 0.410 0.397 0.410 0.410 0.410 49,603 0.4093 0.00%
2012-04-27 0 0.630 0.620 0.630 0.630 0.630 128,000 80,640 0.6300 0.410 0.403 0.410 0.410 0.410 196,874 0.4096 1.61%
2012-04-26 0 0.620 0.620 0.670 0.620 0.680 102,000 63,360 0.6212 0.403 0.403 0.436 0.403 0.442 156,884 0.4039 0.00%
2012-04-25 0 0.620 0.620 0.690 0.620 0.630 412,000 256,260 0.6220 0.403 0.403 0.449 0.403 0.410 633,688 0.4044 0.00%
2012-04-24 0 0.620 0.610 0.620 0.620 0.640 668,000 419,940 0.6287 0.403 0.397 0.403 0.403 0.416 1,027,436 0.4087 -4.62%
2012-04-23 0 0.650 0.650 0.660 0.600 0.660 972,000 628,700 0.6468 0.423 0.423 0.429 0.390 0.429 1,495,011 0.4205 -1.52%
2012-04-20 0 0.660 0.660 0.670 0.650 0.660 600,000 393,000 0.6550 0.429 0.429 0.436 0.423 0.429 922,846 0.4259 0.00%
2012-04-19 0 0.660 0.650 0.660 0.650 0.690 222,000 145,200 0.6541 0.429 0.423 0.429 0.423 0.449 341,453 0.4252 -4.35%
2012-04-18 0 0.690 0.690 0.720 0.640 0.690 100,000 67,500 0.6750 0.449 0.449 0.468 0.416 0.449 153,808 0.4389 -1.43%
2012-04-17 0 0.700 0.650 0.700 - - 1,000 600 0.6000 0.455 0.423 0.455 - - 1,538 0.3901 0.00%
2012-04-16 0 0.700 0.670 0.700 0.700 0.700 2,000 1,400 0.7000 0.455 0.436 0.455 0.455 0.455 3,076 0.4551 1.45%
2012-04-13 0 0.690 0.670 0.700 0.690 0.700 62,000 43,380 0.6997 0.449 0.436 0.455 0.449 0.455 95,361 0.4549 -1.43%
2012-04-12 0 0.700 0.660 0.700 0.660 0.700 52,000 34,400 0.6615 0.455 0.429 0.455 0.429 0.455 79,980 0.4301 6.06%
2012-04-11 0 0.660 0.660 0.700 - - 0 0 - 0.429 0.429 0.455 - - 0 - 0.00%
2012-04-10 0 0.660 0.660 0.700 - - 0 0 - 0.429 0.429 0.455 - - 0 - 0.00%
2012-04-05 0 0.660 0.660 0.700 0.660 0.690 784,000 517,680 0.6603 0.429 0.429 0.455 0.429 0.449 1,205,852 0.4293 -1.49%
2012-04-03 0 0.670 0.670 0.700 - - 0 0 - 0.436 0.436 0.455 - - 0 - 1.52%
2012-04-02 0 0.660 0.660 0.700 0.650 0.660 110,000 72,500 0.6591 0.429 0.429 0.455 0.423 0.429 169,188 0.4285 0.00%
2012-03-30 0 0.660 0.650 0.660 0.650 0.690 862,000 569,080 0.6602 0.429 0.423 0.429 0.423 0.449 1,325,822 0.4292 -2.94%
2012-03-29 0 0.680 0.670 0.680 0.680 0.680 84,000 57,120 0.6800 0.442 0.436 0.442 0.442 0.442 129,198 0.4421 0.00%
2012-03-28 0 0.680 0.670 0.690 0.680 0.680 204,000 138,720 0.6800 0.442 0.436 0.449 0.442 0.442 313,768 0.4421 0.00%
2012-03-27 0 0.680 0.680 0.700 0.680 0.710 27,250 18,732 0.6874 0.442 0.442 0.455 0.442 0.462 41,913 0.4469 -1.45%
2012-03-26 0 0.690 0.690 0.710 0.690 0.690 50,000 34,500 0.6900 0.449 0.449 0.462 0.449 0.449 76,904 0.4486 0.00%
2012-03-23 0 0.690 0.690 0.700 0.690 0.690 90,000 62,100 0.6900 0.449 0.449 0.455 0.449 0.449 138,427 0.4486 -1.43%
2012-03-22 0 0.700 0.690 0.710 0.690 0.710 176,000 123,420 0.7013 0.455 0.449 0.462 0.449 0.462 270,702 0.4559 0.00%
2012-03-21 0 0.700 0.700 0.710 0.690 0.710 78,000 54,220 0.6951 0.455 0.455 0.462 0.449 0.462 119,970 0.4519 -2.78%
2012-03-20 0 0.720 0.700 0.720 - - 0 0 - 0.468 0.455 0.468 - - 0 - 0.00%
2012-03-19 0 0.720 0.700 0.720 - - 0 0 - 0.468 0.455 0.468 - - 0 - 0.00%
2012-03-16 0 0.720 0.710 0.720 0.700 0.720 498,250 350,747 0.7040 0.468 0.462 0.468 0.455 0.468 766,347 0.4577 1.41%
2012-03-15 0 0.710 0.710 0.720 0.700 0.730 580,000 408,960 0.7051 0.462 0.462 0.468 0.455 0.475 892,085 0.4584 -2.74%
2012-03-14 0 0.730 0.720 0.730 0.730 0.750 356,000 264,160 0.7420 0.475 0.468 0.475 0.475 0.488 547,555 0.4824 -1.35%
2012-03-13 0 0.740 0.730 0.740 0.720 0.750 454,000 331,700 0.7306 0.481 0.475 0.481 0.468 0.488 698,287 0.4750 4.23%
2012-03-12 0 0.710 0.700 0.730 0.700 0.710 326,000 228,420 0.7007 0.462 0.455 0.475 0.455 0.462 501,413 0.4556 -1.39%
2012-03-09 0 0.720 0.720 0.740 - - 0 0 - 0.468 0.468 0.481 - - 0 - 0.00%
2012-03-08 0 0.720 0.720 0.730 0.710 0.720 360,000 255,800 0.7106 0.468 0.468 0.475 0.462 0.468 553,708 0.4620 1.41%
2012-03-07 0 0.710 0.710 0.730 0.700 0.720 320,000 227,200 0.7100 0.462 0.462 0.475 0.455 0.468 492,185 0.4616 0.00%
2012-03-06 0 0.710 0.710 0.730 0.710 0.720 230,000 164,320 0.7144 0.462 0.462 0.475 0.462 0.468 353,758 0.4645 -1.39%
2012-03-05 0 0.720 0.720 0.730 0.720 0.740 992,000 717,040 0.7228 0.468 0.468 0.475 0.468 0.481 1,525,772 0.4700 -1.37%
2012-03-02 0 0.730 0.730 0.740 0.720 0.740 872,000 628,740 0.7210 0.475 0.475 0.481 0.468 0.481 1,341,203 0.4688 0.00%
2012-03-01 0 0.730 0.720 0.740 0.730 0.730 166,000 120,980 0.7288 0.475 0.468 0.481 0.475 0.475 255,321 0.4738 0.00%
2012-02-29 0 0.730 0.720 0.730 0.720 0.740 1,346,000 977,880 0.7265 0.475 0.468 0.475 0.468 0.481 2,070,252 0.4723 -2.67%
2012-02-28 0 0.750 0.750 0.760 0.710 0.800 3,054,000 2,273,620 0.7445 0.488 0.488 0.494 0.462 0.520 4,697,287 0.4840 -7.41%
2012-02-27 0 0.810 0.800 0.810 0.790 0.840 1,210,000 983,700 0.8130 0.527 0.520 0.527 0.514 0.546 1,861,073 0.5286 -1.22%
2012-02-24 0 0.820 0.820 0.830 0.820 0.880 966,000 819,040 0.8479 0.533 0.533 0.540 0.533 0.572 1,485,782 0.5513 -6.82%
2012-02-23 0 0.880 0.840 0.880 0.850 0.900 1,100,000 954,300 0.8675 0.572 0.546 0.572 0.553 0.585 1,691,885 0.5640 -1.12%
2012-02-22 0 0.890 0.880 0.890 0.850 0.900 2,010,000 1,775,440 0.8833 0.579 0.572 0.579 0.553 0.585 3,091,535 0.5743 3.49%
2012-02-21 0 0.860 0.850 0.860 0.780 0.900 2,596,470 2,184,241 0.8412 0.559 0.553 0.559 0.507 0.585 3,993,571 0.5469 10.26%
2012-02-20 0 0.780 0.760 0.780 0.730 0.780 1,110,000 840,020 0.7568 0.507 0.494 0.507 0.475 0.507 1,707,266 0.4920 5.41%
2012-02-17 0 0.740 0.720 0.740 0.720 0.770 744,000 548,500 0.7372 0.481 0.468 0.481 0.468 0.501 1,144,329 0.4793 -1.33%
2012-02-16 0 0.750 0.750 0.760 0.730 0.780 600,000 454,260 0.7571 0.488 0.488 0.494 0.475 0.507 922,846 0.4922 0.00%
2012-02-15 0 0.750 0.740 0.760 0.710 0.760 1,892,000 1,391,920 0.7357 0.488 0.481 0.494 0.462 0.494 2,910,042 0.4783 5.63%
2012-02-14 0 0.710 0.700 0.710 0.700 0.710 222,000 155,700 0.7014 0.462 0.455 0.462 0.455 0.462 341,453 0.4560 4.41%
2012-02-13 0 0.680 0.680 0.700 0.680 0.720 138,250 95,087 0.6878 0.442 0.442 0.455 0.442 0.468 212,639 0.4472 -2.86%
2012-02-10 0 0.700 0.690 0.710 0.690 0.700 272,000 188,680 0.6937 0.455 0.449 0.462 0.449 0.455 418,357 0.4510 1.45%
2012-02-09 0 0.690 0.690 0.700 0.680 0.730 284,750 201,170 0.7065 0.449 0.449 0.455 0.442 0.475 437,967 0.4593 -1.43%
2012-02-08 0 0.700 0.690 0.710 0.640 0.700 2,506,500 1,673,040 0.6675 0.455 0.449 0.462 0.416 0.455 3,855,190 0.4340 1.45%
2012-02-07 0 0.690 0.680 0.710 0.680 0.710 2,355,250 1,627,352 0.6909 0.449 0.442 0.462 0.442 0.462 3,622,556 0.4492 -4.17%
2012-02-06 0 0.720 0.690 0.700 0.700 0.750 3,216,000 2,342,860 0.7285 0.468 0.449 0.455 0.455 0.488 4,946,456 0.4736 -4.00%
2012-02-03 0 0.750 0.730 0.760 0.700 0.750 384,000 279,220 0.7271 0.488 0.475 0.494 0.455 0.488 590,622 0.4728 0.00%
2012-02-02 0 0.750 0.720 0.750 0.710 0.750 242,000 180,460 0.7457 0.488 0.468 0.488 0.462 0.488 372,215 0.4848 1.35%
2012-02-01 0 0.740 0.730 0.740 0.690 0.740 290,000 207,480 0.7154 0.481 0.475 0.481 0.449 0.481 446,042 0.4652 -5.13%
2012-01-31 0 0.780 0.710 0.780 - - 0 0 - 0.507 0.462 0.507 - - 0 - 0.00%
2012-01-30 0 0.780 0.750 0.780 - - 0 0 - 0.507 0.488 0.507 - - 0 - -2.50%
2012-01-27 0 0.800 0.730 0.800 - - 0 0 - 0.520 0.475 0.520 - - 0 - 0.00%
2012-01-26 0 0.800 0.710 0.800 0.700 0.800 14,000 10,120 0.7229 0.520 0.462 0.520 0.455 0.520 21,533 0.4700 8.11%
2012-01-20 0 0.740 0.740 0.750 0.730 0.760 264,000 195,600 0.7409 0.481 0.481 0.488 0.475 0.494 406,052 0.4817 -3.90%
2012-01-19 0 0.770 0.740 0.770 0.750 0.800 44,000 33,800 0.7682 0.501 0.481 0.501 0.488 0.520 67,675 0.4994 -3.75%
2012-01-18 0 0.800 0.720 0.800 0.770 0.810 402,000 311,220 0.7742 0.520 0.468 0.520 0.501 0.527 618,307 0.5033 3.90%
2012-01-17 0 0.770 0.720 0.770 0.750 0.780 166,000 126,100 0.7596 0.501 0.468 0.501 0.488 0.507 255,321 0.4939 6.94%
2012-01-16 0 0.720 0.690 0.760 - - 0 0 - 0.468 0.449 0.494 - - 0 - 0.00%
2012-01-13 0 0.720 0.720 0.740 0.720 0.720 20,000 14,400 0.7200 0.468 0.468 0.481 0.468 0.468 30,762 0.4681 0.00%
2012-01-12 0 0.720 0.700 0.720 - - 0 0 - 0.468 0.455 0.468 - - 0 - -1.37%
2012-01-11 0 0.730 0.730 0.750 0.670 0.750 354,000 261,380 0.7384 0.475 0.475 0.488 0.436 0.488 544,479 0.4801 -2.67%
2012-01-10 0 0.750 0.750 0.760 0.660 0.750 1,380,000 978,840 0.7093 0.488 0.488 0.494 0.429 0.488 2,122,546 0.4612 11.94%
2012-01-09 0 0.670 0.670 0.690 0.630 0.670 518,750 340,437 0.6563 0.436 0.436 0.449 0.410 0.436 797,878 0.4267 6.35%
2012-01-06 0 0.630 0.630 0.640 0.630 0.670 740,000 474,240 0.6409 0.410 0.410 0.416 0.410 0.436 1,138,177 0.4167 -3.08%
2012-01-05 0 0.650 0.650 0.670 0.650 0.650 10,000 6,500 0.6500 0.423 0.423 0.436 0.423 0.423 15,381 0.4226 0.00%
2012-01-04 0 0.650 0.640 0.660 0.640 0.650 168,000 108,520 0.6460 0.423 0.416 0.429 0.416 0.423 258,397 0.4200 1.56%
2012-01-03 0 0.640 0.640 0.670 0.630 0.650 152,000 97,780 0.6433 0.416 0.416 0.436 0.410 0.423 233,788 0.4182 -1.54%
2011-12-30 0 0.650 0.650 0.670 0.650 0.650 120,000 78,000 0.6500 0.423 0.423 0.436 0.423 0.423 184,569 0.4226 0.00%
2011-12-29 0 0.650 0.650 0.670 0.640 0.670 1,624,000 1,063,240 0.6547 0.423 0.423 0.436 0.416 0.436 2,497,837 0.4257 -1.52%
2011-12-28 0 0.660 0.640 0.660 - - 0 0 - 0.429 0.416 0.429 - - 0 - 0.00%
2011-12-23 0 0.660 0.640 0.660 0.640 0.670 1,296,000 851,320 0.6569 0.429 0.416 0.429 0.416 0.436 1,993,348 0.4271 3.13%
2011-12-22 0 0.640 0.640 0.670 0.640 0.660 1,152,000 743,780 0.6456 0.416 0.416 0.436 0.416 0.429 1,771,865 0.4198 -1.54%
2011-12-21 0 0.650 0.650 0.670 0.630 0.680 1,314,000 854,460 0.6503 0.423 0.423 0.436 0.410 0.442 2,021,033 0.4228 -1.52%
2011-12-20 0 0.660 0.640 0.670 0.630 0.660 560,000 364,800 0.6514 0.429 0.416 0.436 0.410 0.429 861,323 0.4235 0.00%
2011-12-19 0 0.660 0.620 0.660 0.650 0.660 690,000 450,440 0.6528 0.429 0.403 0.429 0.423 0.429 1,061,273 0.4244 1.54%
2011-12-16 0 0.650 0.630 0.650 0.620 0.650 263,250 170,165 0.6464 0.423 0.410 0.423 0.403 0.423 404,899 0.4203 6.56%
2011-12-15 0 0.610 0.640 0.650 0.610 0.650 698,000 430,280 0.6164 0.397 0.416 0.423 0.397 0.423 1,073,578 0.4008 -6.15%
2011-12-14 0 0.650 0.640 0.660 0.630 0.670 806,000 523,400 0.6494 0.423 0.416 0.429 0.410 0.436 1,239,690 0.4222 -1.52%
2011-12-13 0 0.660 0.620 0.660 0.600 0.660 1,516,000 968,980 0.6392 0.429 0.403 0.429 0.390 0.429 2,331,725 0.4156 8.20%
2011-12-12 0 0.610 0.610 0.650 0.610 0.650 288,000 185,620 0.6445 0.397 0.397 0.423 0.397 0.423 442,966 0.4190 -4.69%
2011-12-09 0 0.640 0.620 0.640 0.590 0.650 184,000 119,400 0.6489 0.416 0.403 0.416 0.384 0.423 283,006 0.4219 -1.54%
2011-12-08 0 0.650 0.650 0.660 0.630 0.660 172,000 112,600 0.6547 0.423 0.423 0.429 0.410 0.429 264,549 0.4256 3.17%
2011-12-07 0 0.630 0.630 0.680 0.630 0.690 1,060,000 730,700 0.6893 0.410 0.410 0.442 0.410 0.449 1,630,362 0.4482 -7.35%
2011-12-06 0 0.680 0.620 0.690 0.680 0.680 116,000 78,880 0.6800 0.442 0.403 0.449 0.442 0.442 178,417 0.4421 4.62%
2011-12-05 0 0.650 0.630 0.650 0.630 0.650 302,000 194,900 0.6454 0.423 0.410 0.423 0.410 0.423 464,499 0.4196 4.84%
2011-12-02 0 0.620 0.600 0.620 0.600 0.640 232,000 145,200 0.6259 0.403 0.390 0.403 0.390 0.416 356,834 0.4069 10.71%
2011-12-01 0 0.560 0.560 0.580 0.550 0.580 402,000 225,040 0.5598 0.364 0.364 0.377 0.358 0.377 618,307 0.3640 3.70%
2011-11-30 0 0.540 0.530 0.560 0.540 0.590 116,000 63,600 0.5483 0.351 0.345 0.364 0.351 0.384 178,417 0.3565 -8.47%
2011-11-29 0 0.590 0.550 0.590 0.600 0.600 2,000 1,200 0.6000 0.384 0.358 0.384 0.390 0.390 3,076 0.3901 3.51%
2011-11-28 0 0.570 0.550 0.580 0.570 0.570 108,000 61,560 0.5700 0.371 0.358 0.377 0.371 0.371 166,112 0.3706 3.64%
2011-11-25 0 0.550 0.550 0.570 0.540 0.550 70,000 38,300 0.5471 0.358 0.358 0.371 0.351 0.358 107,665 0.3557 -1.79%
2011-11-24 0 0.560 0.530 0.590 - - 0 0 - 0.364 0.345 0.384 - - 0 - 0.00%
2011-11-23 0 0.560 0.550 0.590 - - 0 0 - 0.364 0.358 0.384 - - 0 - 0.00%
2011-11-22 0 0.560 0.560 0.590 0.560 0.580 10,000 5,720 0.5720 0.364 0.364 0.384 0.364 0.377 15,381 0.3719 -3.45%
2011-11-21 0 0.580 0.580 0.590 0.560 0.580 200,000 114,200 0.5710 0.377 0.377 0.384 0.364 0.377 307,615 0.3712 -4.92%
2011-11-18 0 0.610 0.580 0.610 0.600 0.610 128,000 77,580 0.6061 0.397 0.377 0.397 0.390 0.397 196,874 0.3941 1.67%
2011-11-17 0 0.600 0.580 0.610 0.600 0.650 110,000 67,000 0.6091 0.390 0.377 0.397 0.390 0.423 169,188 0.3960 -3.23%
2011-11-16 0 0.620 0.600 0.630 - - 0 0 - 0.403 0.390 0.410 - - 0 - 0.00%
2011-11-15 0 0.620 0.610 0.630 0.620 0.620 20,000 12,400 0.6200 0.403 0.397 0.410 0.403 0.403 30,762 0.4031 0.00%
2011-11-14 0 0.620 0.620 0.640 0.600 0.610 50,000 30,240 0.6048 0.403 0.403 0.416 0.390 0.397 76,904 0.3932 -7.46%
2011-11-11 0 0.670 0.610 0.670 0.640 0.680 30,000 19,680 0.6560 0.436 0.397 0.436 0.416 0.442 46,142 0.4265 8.06%
2011-11-10 0 0.620 0.610 0.650 0.610 0.660 312,000 197,880 0.6342 0.403 0.397 0.423 0.397 0.429 479,880 0.4124 -10.14%
2011-11-09 0 0.690 0.640 0.690 0.630 0.690 232,000 152,100 0.6556 0.449 0.416 0.449 0.410 0.449 356,834 0.4262 4.55%
2011-11-08 0 0.660 0.660 0.670 0.630 0.690 162,000 106,420 0.6569 0.429 0.429 0.436 0.410 0.449 249,168 0.4271 1.54%
2011-11-07 0 0.650 0.650 0.680 0.640 0.700 236,750 158,612 0.6700 0.423 0.423 0.442 0.416 0.455 364,140 0.4356 -7.14%
2011-11-04 0 0.700 0.640 0.700 0.600 0.700 742,000 484,020 0.6523 0.455 0.416 0.455 0.390 0.455 1,141,253 0.4241 20.69%
2011-11-03 0 0.580 0.580 0.620 0.580 0.580 100,000 58,000 0.5800 0.377 0.377 0.403 0.377 0.377 153,808 0.3771 -7.94%
2011-11-02 0 0.630 0.580 0.630 0.550 0.630 722,000 421,760 0.5842 0.410 0.377 0.410 0.358 0.410 1,110,492 0.3798 5.00%
2011-11-01 0 0.600 0.590 0.610 0.600 0.630 440,000 268,780 0.6109 0.390 0.384 0.397 0.390 0.410 676,754 0.3972 3.45%
2011-10-31 0 0.580 0.560 0.600 0.580 0.580 20,000 11,600 0.5800 0.377 0.364 0.390 0.377 0.377 30,762 0.3771 -3.33%
2011-10-28 0 0.600 0.580 0.600 0.560 0.600 2,238,000 1,306,400 0.5837 0.390 0.377 0.390 0.364 0.390 3,442,217 0.3795 9.09%
2011-10-27 0 0.550 0.540 0.560 0.540 0.600 2,652,000 1,504,000 0.5671 0.358 0.351 0.364 0.351 0.390 4,078,980 0.3687 3.77%
2011-10-26 0 0.530 0.495 0.530 0.480 0.530 416,000 208,920 0.5022 0.345 0.322 0.345 0.312 0.345 639,840 0.3265 -1.85%
2011-10-25 0 0.540 0.510 0.540 0.540 0.540 2,000 1,080 0.5400 0.351 0.332 0.351 0.351 0.351 3,076 0.3511 -1.82%
2011-10-24 0 0.550 0.510 0.550 0.455 0.550 3,924,000 1,932,730 0.4925 0.358 0.332 0.358 0.296 0.358 6,035,415 0.3202 13.40%
2011-10-21 0 0.485 0.470 0.520 - - 0 0 - 0.315 0.306 0.338 - - 0 - 0.00%
2011-10-20 0 0.485 0.470 0.495 0.485 0.485 50,000 24,250 0.4850 0.315 0.306 0.322 0.315 0.315 76,904 0.3153 -3.00%
2011-10-19 0 0.500 0.490 0.520 - - 0 0 - 0.325 0.319 0.338 - - 0 - 0.00%
2011-10-18 0 0.500 0.490 0.500 0.500 0.510 188,000 95,000 0.5053 0.325 0.319 0.325 0.325 0.332 289,158 0.3285 -1.96%
2011-10-17 0 0.510 0.510 0.540 0.510 0.510 174,000 88,740 0.5100 0.332 0.332 0.351 0.332 0.332 267,625 0.3316 0.00%
2011-10-14 0 0.510 0.500 0.510 0.500 0.540 330,000 167,600 0.5079 0.332 0.325 0.332 0.325 0.351 507,565 0.3302 -7.27%
2011-10-13 0 0.550 0.530 0.560 0.530 0.550 1,446,000 793,680 0.5489 0.358 0.345 0.364 0.345 0.358 2,224,060 0.3569 12.24%
2011-10-12 0 0.490 0.490 0.520 0.490 0.500 196,000 97,620 0.4981 0.319 0.319 0.338 0.319 0.325 301,463 0.3238 0.00%
2011-10-11 0 0.490 0.490 0.500 0.490 0.490 68,000 33,320 0.4900 0.319 0.319 0.325 0.319 0.319 104,589 0.3186 2.08%
2011-10-10 0 0.480 0.480 0.490 0.465 0.520 224,050 106,304 0.4745 0.312 0.312 0.319 0.302 0.338 344,606 0.3085 0.00%
2011-10-07 0 0.480 0.480 0.495 0.480 0.500 74,000 35,760 0.4832 0.312 0.312 0.322 0.312 0.325 113,818 0.3142 -4.00%
2011-10-06 0 0.500 0.465 0.500 0.495 0.500 160,000 79,480 0.4968 0.325 0.302 0.325 0.322 0.325 246,092 0.3230 4.17%
2011-10-04 0 0.480 0.470 0.495 0.480 0.500 368,000 179,790 0.4886 0.312 0.306 0.322 0.312 0.325 566,012 0.3176 -11.11%
2011-10-03 0 0.540 0.500 0.550 0.490 0.550 1,374,000 716,900 0.5218 0.351 0.325 0.358 0.319 0.358 2,113,318 0.3392 1.89%
2011-09-30 0 0.530 0.500 0.530 0.500 0.530 206,000 103,180 0.5009 0.345 0.325 0.345 0.325 0.345 316,844 0.3256 1.92%
2011-09-28 0 0.520 0.510 0.520 0.500 0.530 438,000 228,820 0.5224 0.338 0.332 0.338 0.325 0.345 673,678 0.3397 -5.45%
2011-09-27 0 0.550 0.530 0.550 0.550 0.550 62,000 34,100 0.5500 0.358 0.345 0.358 0.358 0.358 95,361 0.3576 5.77%
2011-09-26 0 0.520 0.510 0.550 0.510 0.550 86,000 45,120 0.5247 0.338 0.332 0.358 0.332 0.358 132,275 0.3411 1.96%
2011-09-23 0 0.510 0.460 0.510 0.510 0.510 214,000 109,140 0.5100 0.332 0.299 0.332 0.332 0.332 329,149 0.3316 -7.27%
2011-09-22 0 0.550 0.550 0.600 0.540 0.630 628,000 352,720 0.5617 0.358 0.358 0.390 0.351 0.410 965,912 0.3652 -14.06%
2011-09-21 0 0.640 0.640 0.670 0.640 0.640 12,000 7,680 0.6400 0.416 0.416 0.436 0.416 0.416 18,457 0.4161 0.00%
2011-09-20 0 0.640 0.640 0.660 0.630 0.670 42,000 27,280 0.6495 0.416 0.416 0.429 0.410 0.436 64,599 0.4223 -4.48%
2011-09-19 0 0.670 0.650 0.670 0.650 0.690 1,762,000 1,178,820 0.6690 0.436 0.423 0.436 0.423 0.449 2,710,092 0.4350 -4.29%
2011-09-16 0 0.700 0.690 0.720 0.700 0.710 240,000 168,400 0.7017 0.455 0.449 0.468 0.455 0.462 369,139 0.4562 2.94%
2011-09-15 0 0.680 0.650 0.700 0.630 0.680 670,000 438,100 0.6539 0.442 0.423 0.455 0.410 0.442 1,030,512 0.4251 0.00%
2011-09-14 0 0.680 0.650 0.680 0.660 0.720 2,034,000 1,400,040 0.6883 0.442 0.423 0.442 0.429 0.468 3,128,449 0.4475 -2.86%
2011-09-12 0 0.700 0.650 0.700 - - 0 0 - 0.455 0.423 0.455 - - 0 - -4.11%
2011-09-09 0 0.730 0.680 0.730 0.670 0.730 8,000 5,600 0.7000 0.475 0.442 0.475 0.436 0.475 12,305 0.4551 2.82%
2011-09-08 0 0.710 0.710 0.740 0.700 0.700 20,000 14,000 0.7000 0.462 0.462 0.481 0.455 0.455 30,762 0.4551 0.00%
2011-09-07 0 0.710 0.680 0.730 0.660 0.710 16,000 11,060 0.6913 0.462 0.442 0.475 0.429 0.462 24,609 0.4494 0.00%
2011-09-06 0 0.710 0.610 0.710 - - 0 0 - 0.462 0.397 0.462 - - 0 - -1.39%
2011-09-05 0 0.720 0.660 0.720 - - 0 0 - 0.468 0.429 0.468 - - 0 - 0.00%
2011-09-02 0 0.720 0.720 0.750 0.720 0.740 72,000 52,240 0.7256 0.468 0.468 0.488 0.468 0.481 110,742 0.4717 -4.00%
2011-09-01 0 0.750 0.720 0.750 0.730 0.750 176,000 130,960 0.7441 0.488 0.468 0.488 0.475 0.488 270,702 0.4838 1.35%
2011-08-31 0 0.740 0.740 0.760 0.740 0.750 728,000 545,820 0.7498 0.481 0.481 0.494 0.481 0.488 1,119,720 0.4875 -2.63%
2011-08-30 0 0.760 0.740 0.760 0.690 0.780 3,455,615 2,604,102 0.7536 0.494 0.481 0.494 0.449 0.507 5,315,002 0.4900 11.76%
2011-08-29 0 0.680 0.670 0.680 0.630 0.700 496,000 332,760 0.6709 0.442 0.436 0.442 0.410 0.455 762,886 0.4362 9.68%
2011-08-26 0 0.620 0.600 0.620 0.600 0.620 88,000 53,980 0.6134 0.403 0.390 0.403 0.390 0.403 135,351 0.3988 3.33%
2011-08-25 0 0.600 0.570 0.600 0.600 0.620 38,000 22,840 0.6011 0.390 0.371 0.390 0.390 0.403 58,447 0.3908 -3.23%
2011-08-24 0 0.620 0.610 0.620 0.600 0.620 56,000 34,160 0.6100 0.403 0.397 0.403 0.390 0.403 86,132 0.3966 5.08%
2011-08-23 0 0.590 0.580 0.590 0.540 0.600 564,000 325,000 0.5762 0.384 0.377 0.384 0.351 0.390 867,475 0.3747 1.72%
2011-08-22 0 0.580 0.560 0.580 0.530 0.590 386,000 212,200 0.5497 0.377 0.364 0.377 0.345 0.384 593,698 0.3574 5.45%
2011-08-19 0 0.550 0.540 0.550 0.500 0.560 662,000 357,400 0.5399 0.358 0.351 0.358 0.325 0.364 1,018,207 0.3510 -9.84%
2011-08-18 0 0.610 0.600 0.610 0.580 0.610 188,000 113,800 0.6053 0.397 0.390 0.397 0.377 0.397 289,158 0.3936 1.67%
2011-08-17 0 0.600 0.600 0.610 0.570 0.640 688,000 421,500 0.6126 0.390 0.390 0.397 0.371 0.416 1,058,197 0.3983 0.00%
2011-08-16 0 0.600 0.580 0.610 0.600 0.620 1,031,500 621,665 0.6027 0.390 0.377 0.397 0.390 0.403 1,586,527 0.3918 -10.45%
2011-08-15 0 0.670 0.570 0.690 0.630 0.670 40,000 26,520 0.6630 0.436 0.371 0.449 0.410 0.436 61,523 0.4311 9.84%
2011-08-12 0 0.610 0.600 0.650 0.610 0.660 50,000 31,000 0.6200 0.397 0.390 0.423 0.397 0.429 76,904 0.4031 0.00%
2011-08-11 0 0.610 0.600 0.610 0.590 0.640 72,000 44,280 0.6150 0.397 0.390 0.397 0.384 0.416 110,742 0.3998 3.39%
2011-08-10 0 0.590 0.590 0.600 0.590 0.610 324,000 193,100 0.5960 0.384 0.384 0.390 0.384 0.397 498,337 0.3875 1.72%
2011-08-09 0 0.580 0.560 0.590 0.520 0.580 370,000 208,020 0.5622 0.377 0.364 0.384 0.338 0.377 569,089 0.3655 -3.33%
2011-08-08 0 0.600 0.570 0.600 0.570 0.600 112,000 66,060 0.5898 0.390 0.371 0.390 0.371 0.390 172,265 0.3835 -9.09%
2011-08-05 0 0.660 0.650 0.660 0.650 0.660 110,000 72,400 0.6582 0.429 0.423 0.429 0.423 0.429 169,188 0.4279 -2.94%
2011-08-04 0 0.680 0.670 0.680 0.650 0.700 309,000 208,830 0.6758 0.442 0.436 0.442 0.423 0.455 475,266 0.4394 -2.86%
2011-08-03 0 0.700 0.690 0.710 0.690 0.700 112,000 78,000 0.6964 0.455 0.449 0.462 0.449 0.455 172,265 0.4528 -2.78%
2011-08-02 0 0.720 0.700 0.720 0.680 0.720 24,000 16,440 0.6850 0.468 0.455 0.468 0.442 0.468 36,914 0.4454 0.00%
2011-08-01 0 0.720 0.720 0.730 0.700 0.720 374,000 263,280 0.7040 0.468 0.468 0.475 0.455 0.468 575,241 0.4577 0.00%
2011-07-29 0 0.720 0.720 0.730 0.720 0.720 10,000 7,200 0.7200 0.468 0.468 0.475 0.468 0.468 15,381 0.4681 -1.37%
2011-07-28 0 0.730 0.710 0.730 - - 0 0 - 0.475 0.462 0.475 - - 0 - 0.00%
2011-07-27 0 0.730 0.720 0.740 - - 0 0 - 0.475 0.468 0.481 - - 0 - 0.00%
2011-07-26 0 0.730 0.730 0.740 0.720 0.780 882,000 638,580 0.7240 0.475 0.475 0.481 0.468 0.507 1,356,584 0.4707 1.39%
2011-07-25 0 0.720 0.720 0.740 0.720 0.770 100,000 73,100 0.7310 0.468 0.468 0.481 0.468 0.501 153,808 0.4753 -2.70%
2011-07-22 0 0.740 0.740 0.770 0.710 0.740 376,000 273,100 0.7263 0.481 0.481 0.501 0.462 0.481 578,317 0.4722 2.78%
2011-07-21 0 0.720 0.720 0.740 0.710 0.740 204,500 146,625 0.7170 0.468 0.468 0.481 0.462 0.481 314,537 0.4662 -2.70%
2011-07-20 0 0.740 0.740 0.760 0.740 0.740 14,000 10,360 0.7400 0.481 0.481 0.494 0.481 0.481 21,533 0.4811 0.00%
2011-07-19 0 0.740 0.740 0.750 0.740 0.750 690,000 510,620 0.7400 0.481 0.481 0.488 0.481 0.488 1,061,273 0.4811 0.00%
2011-07-18 0 0.740 0.740 0.750 0.740 0.740 62,000 45,880 0.7400 0.481 0.481 0.488 0.481 0.481 95,361 0.4811 1.37%
2011-07-15 0 0.730 0.730 0.740 0.730 0.730 156,000 113,880 0.7300 0.475 0.475 0.481 0.475 0.475 239,940 0.4746 -1.35%
2011-07-14 0 0.740 0.730 0.740 0.730 0.740 410,000 300,400 0.7327 0.481 0.475 0.481 0.475 0.481 630,612 0.4764 1.37%
2011-07-13 0 0.730 0.730 0.750 0.720 0.740 525,250 381,355 0.7260 0.475 0.475 0.488 0.468 0.481 807,875 0.4720 -2.67%
2011-07-12 0 0.750 0.750 0.760 0.730 0.750 490,000 360,700 0.7361 0.488 0.488 0.494 0.475 0.488 753,658 0.4786 0.00%
2011-07-11 0 0.750 0.750 0.770 0.750 0.760 48,000 36,300 0.7563 0.488 0.488 0.501 0.488 0.494 73,828 0.4917 -1.32%
2011-07-08 0 0.760 0.760 0.780 0.760 0.790 300,000 232,040 0.7735 0.494 0.494 0.507 0.494 0.514 461,423 0.5029 -3.80%
2011-07-07 0 0.790 0.770 0.790 0.750 0.790 478,000 369,060 0.7721 0.514 0.501 0.514 0.488 0.514 735,201 0.5020 0.00%
2011-07-06 0 0.790 0.760 0.790 0.740 0.800 476,000 357,740 0.7516 0.514 0.494 0.514 0.481 0.520 732,125 0.4886 3.95%
2011-07-05 0 0.760 0.750 0.760 0.740 0.760 248,000 184,720 0.7448 0.494 0.488 0.494 0.481 0.494 381,443 0.4843 1.33%
2011-07-04 0 0.750 0.740 0.750 0.720 0.770 510,000 379,600 0.7443 0.488 0.481 0.488 0.468 0.501 784,419 0.4839 -1.32%
2011-06-30 0 0.760 0.750 0.760 0.740 0.770 142,000 107,160 0.7546 0.494 0.488 0.494 0.481 0.501 218,407 0.4906 -1.30%
2011-06-29 0 0.770 0.740 0.770 0.730 0.780 134,000 99,660 0.7437 0.501 0.481 0.501 0.475 0.507 206,102 0.4835 5.48%
2011-06-28 0 0.730 0.730 0.740 0.710 0.780 546,000 401,260 0.7349 0.475 0.475 0.481 0.462 0.507 839,790 0.4778 -2.67%
2011-06-27 0 0.750 0.750 0.790 0.720 0.830 222,000 178,380 0.8035 0.488 0.488 0.514 0.468 0.540 341,453 0.5224 -8.54%
2011-06-24 0 0.820 0.820 0.830 0.770 0.780 70,000 54,520 0.7789 0.533 0.533 0.540 0.501 0.507 107,665 0.5064 6.49%
2011-06-23 0 0.770 0.770 0.800 0.770 0.770 58,000 44,660 0.7700 0.501 0.501 0.520 0.501 0.501 89,208 0.5006 -3.75%
2011-06-22 0 0.800 0.780 0.800 0.760 0.850 420,000 337,660 0.8040 0.520 0.507 0.520 0.494 0.553 645,992 0.5227 9.59%
2011-06-21 0 0.730 0.700 0.750 0.700 0.750 330,000 234,000 0.7091 0.475 0.455 0.488 0.455 0.488 507,565 0.4610 0.00%
2011-06-20 0 0.730 0.700 0.730 0.700 0.730 59,250 41,965 0.7083 0.475 0.455 0.475 0.455 0.475 91,131 0.4605 -5.19%
2011-06-17 0 0.770 0.710 0.780 0.720 0.770 206,000 156,020 0.7574 0.501 0.462 0.507 0.468 0.501 316,844 0.4924 8.45%
2011-06-16 0 0.710 0.700 0.730 0.700 0.730 170,000 121,020 0.7119 0.462 0.455 0.475 0.455 0.475 261,473 0.4628 -6.58%
2011-06-15 0 0.760 0.760 0.800 0.760 0.780 46,750 35,620 0.7619 0.494 0.494 0.520 0.494 0.507 71,905 0.4954 -1.30%
2011-06-14 0 0.770 0.750 0.770 0.740 0.780 92,000 69,680 0.7574 0.501 0.488 0.501 0.481 0.507 141,503 0.4924 -1.28%
2011-06-13 0 0.780 0.780 0.790 0.780 0.810 39,500 31,540 0.7985 0.507 0.507 0.514 0.507 0.527 60,754 0.5191 -7.14%
2011-06-10 0 0.840 0.810 0.840 0.810 0.850 108,000 87,620 0.8113 0.546 0.527 0.546 0.527 0.553 166,112 0.5275 2.44%
2011-06-09 0 0.820 0.790 0.820 0.810 0.830 80,000 65,680 0.8210 0.533 0.514 0.533 0.527 0.540 123,046 0.5338 -2.38%
2011-06-08 0 0.840 0.830 0.840 0.800 0.840 10,000 8,080 0.8080 0.546 0.540 0.546 0.520 0.546 15,381 0.5253 2.44%
2011-06-07 0 0.820 0.810 0.840 0.820 0.820 18,000 14,760 0.8200 0.533 0.527 0.546 0.533 0.533 27,685 0.5331 -3.53%
2011-06-03 0 0.850 0.810 0.870 - - 0 0 - 0.553 0.527 0.566 - - 0 - 0.00%
2011-06-02 0 0.850 0.820 0.850 - - 750 592 0.7893 0.553 0.533 0.553 - - 1,154 0.5132 -2.30%
2011-06-01 0 0.870 0.820 0.870 0.820 0.870 106,000 88,540 0.8353 0.566 0.533 0.566 0.533 0.566 163,036 0.5431 6.10%
2011-05-31 0 0.820 0.820 0.850 0.810 0.820 64,250 52,417 0.8158 0.533 0.533 0.553 0.527 0.533 98,821 0.5304 -1.20%
2011-05-30 0 0.830 0.820 0.870 - - 0 0 - 0.540 0.533 0.566 - - 0 - 0.00%
2011-05-27 0 0.830 0.820 0.860 0.830 0.830 58,000 48,140 0.8300 0.540 0.533 0.559 0.540 0.540 89,208 0.5396 0.00%
2011-05-26 0 0.830 0.810 0.880 - - 0 0 - 0.540 0.527 0.572 - - 0 - 0.00%
2011-05-25 0 0.830 0.830 0.880 0.830 0.830 110,000 91,300 0.8300 0.540 0.540 0.572 0.540 0.540 169,188 0.5396 -3.49%
2011-05-24 0 0.860 0.850 0.870 0.850 0.860 60,000 51,500 0.8583 0.559 0.553 0.566 0.553 0.559 92,285 0.5581 3.61%
2011-05-23 0 0.830 0.830 0.880 0.830 0.880 4,500 3,815 0.8478 0.540 0.540 0.572 0.540 0.572 6,921 0.5512 -3.49%
2011-05-20 0 0.860 0.840 0.860 0.820 0.860 76,000 63,760 0.8389 0.559 0.546 0.559 0.533 0.559 116,894 0.5455 -1.15%
2011-05-19 0 0.870 0.830 0.870 - - 0 0 - 0.566 0.540 0.566 - - 0 - -1.14%
2011-05-18 0 0.880 0.880 0.890 - - 0 0 - 0.572 0.572 0.579 - - 0 - 2.33%
2011-05-17 0 0.860 0.830 0.860 - - 0 0 - 0.559 0.540 0.559 - - 0 - 0.00%
2011-05-16 0 0.860 0.840 0.900 0.830 0.860 192,000 163,360 0.8508 0.559 0.546 0.585 0.540 0.559 295,311 0.5532 0.00%
2011-05-13 0 0.860 0.850 0.860 0.860 0.870 20,000 17,300 0.8650 0.559 0.553 0.559 0.559 0.566 30,762 0.5624 -1.15%
2011-05-12 0 0.870 0.840 0.870 0.840 0.870 26,000 22,060 0.8485 0.566 0.546 0.566 0.546 0.566 39,990 0.5516 0.00%
2011-05-11 0 0.870 0.860 0.870 0.820 0.900 98,500 82,260 0.8351 0.566 0.559 0.566 0.533 0.585 151,501 0.5430 0.00%
2011-05-09 0 0.870 0.870 0.900 0.830 0.870 234,000 201,480 0.8610 0.566 0.566 0.585 0.540 0.566 359,910 0.5598 1.16%
2011-05-06 0 0.860 0.860 0.870 0.840 0.970 196,000 169,740 0.8660 0.559 0.559 0.566 0.546 0.631 301,463 0.5631 6.17%
2011-05-05 0 0.810 0.810 0.840 0.800 0.820 164,000 132,360 0.8071 0.527 0.527 0.546 0.520 0.533 252,245 0.5247 -3.57%
2011-05-04 0 0.840 0.820 0.880 0.810 0.860 254,500 210,115 0.8256 0.546 0.533 0.572 0.527 0.559 391,441 0.5368 1.20%
2011-05-03 0 0.830 0.830 0.850 0.830 0.830 66,000 54,780 0.8300 0.540 0.540 0.553 0.540 0.540 101,513 0.5396 -2.35%
2011-04-29 0 0.850 0.850 0.880 0.850 0.860 90,000 77,300 0.8589 0.553 0.553 0.572 0.553 0.559 138,427 0.5584 -4.49%
2011-04-28 0 0.890 0.850 0.890 - - 0 0 - 0.579 0.553 0.579 - - 0 - 0.00%
2011-04-27 0 0.890 0.890 0.900 0.860 0.870 202,000 174,700 0.8649 0.579 0.579 0.585 0.559 0.566 310,692 0.5623 2.30%
2011-04-26 0 0.870 0.860 0.870 0.860 0.870 616,000 535,760 0.8697 0.566 0.559 0.566 0.559 0.566 947,455 0.5655 -1.14%
2011-04-21 0 0.880 0.870 0.890 0.860 0.900 434,000 378,380 0.8718 0.572 0.566 0.579 0.559 0.585 667,525 0.5668 0.00%
2011-04-20 0 0.880 0.890 0.900 0.880 0.960 310,000 282,940 0.9127 0.572 0.579 0.585 0.572 0.624 476,804 0.5934 -2.22%
2011-04-19 0 0.900 0.890 0.900 0.900 0.900 41,000 36,800 0.8976 0.585 0.579 0.585 0.585 0.585 63,061 0.5836 2.27%
2011-04-18 0 0.880 0.870 0.890 0.880 0.880 127,000 111,710 0.8796 0.572 0.566 0.579 0.572 0.572 195,336 0.5719 -3.30%
2011-04-15 0 0.910 0.880 0.910 0.900 0.910 10,000 9,060 0.9060 0.592 0.572 0.592 0.585 0.592 15,381 0.5890 1.11%
2011-04-14 0 0.900 0.900 0.910 0.890 0.900 422,000 376,400 0.8919 0.585 0.585 0.592 0.579 0.585 649,069 0.5799 1.12%
2011-04-13 0 0.890 0.880 0.890 0.880 0.890 212,000 187,080 0.8825 0.579 0.572 0.579 0.572 0.579 326,072 0.5737 -1.11%
2011-04-12 0 0.900 0.880 0.900 0.860 0.900 70,000 60,700 0.8671 0.585 0.572 0.585 0.559 0.585 107,665 0.5638 2.27%
2011-04-11 0 0.880 0.880 0.900 0.850 0.880 70,500 61,225 0.8684 0.572 0.572 0.585 0.553 0.572 108,434 0.5646 -1.12%
2011-04-08 0 0.890 0.880 0.890 0.890 0.890 20,000 17,800 0.8900 0.579 0.572 0.579 0.579 0.579 30,762 0.5786 1.14%
2011-04-07 0 0.880 0.880 0.900 0.880 0.880 110,000 96,800 0.8800 0.572 0.572 0.585 0.572 0.572 169,188 0.5721 -3.30%
2011-04-06 0 0.910 0.890 0.910 0.910 0.910 34,000 30,940 0.9100 0.592 0.579 0.592 0.592 0.592 52,295 0.5916 4.60%
2011-04-04 0 0.870 0.870 0.910 0.870 0.870 12,000 10,440 0.8700 0.566 0.566 0.592 0.566 0.566 18,457 0.5656 0.00%
2011-04-01 0 0.870 0.870 0.900 0.870 0.900 16,000 14,240 0.8900 0.566 0.566 0.585 0.566 0.585 24,609 0.5786 -1.14%
2011-03-31 0 0.880 0.870 0.900 - - 250 205 0.8200 0.572 0.566 0.585 - - 385 0.5331 0.00%
2011-03-30 0 0.880 0.880 0.910 0.880 0.900 72,000 63,400 0.8806 0.572 0.572 0.592 0.572 0.585 110,742 0.5725 0.00%
2011-03-29 0 0.880 0.870 0.900 0.880 0.880 14,000 12,320 0.8800 0.572 0.566 0.585 0.572 0.572 21,533 0.5721 0.00%
2011-03-28 0 0.880 0.870 0.880 0.850 0.900 386,000 337,580 0.8746 0.572 0.566 0.572 0.553 0.585 593,698 0.5686 -3.30%
2011-03-25 0 0.910 0.900 0.920 - - 0 0 - 0.592 0.585 0.598 - - 0 - 0.00%
2011-03-24 0 0.910 0.910 0.920 0.900 0.910 128,000 116,360 0.9091 0.592 0.592 0.598 0.585 0.592 196,874 0.5910 -2.15%
2011-03-23 0 0.930 0.910 0.930 0.930 0.930 110,000 102,300 0.9300 0.605 0.592 0.605 0.605 0.605 169,188 0.6047 0.00%
2011-03-22 0 0.930 0.910 0.930 0.930 0.930 60,000 55,800 0.9300 0.605 0.592 0.605 0.605 0.605 92,285 0.6047 0.00%
2011-03-21 0 0.930 0.920 0.950 0.920 0.930 106,000 98,380 0.9281 0.605 0.598 0.618 0.598 0.605 163,036 0.6034 2.20%
2011-03-18 0 0.910 0.910 0.930 0.910 0.910 246,000 223,860 0.9100 0.592 0.592 0.605 0.592 0.592 378,367 0.5916 2.25%
2011-03-17 0 0.890 0.860 0.890 0.860 0.890 34,000 29,540 0.8688 0.579 0.559 0.579 0.559 0.579 52,295 0.5649 2.30%
2011-03-16 0 0.870 0.870 0.900 - - 0 0 - 0.566 0.566 0.585 - - 0 - 0.00%
2011-03-15 0 0.870 0.880 0.900 0.860 0.880 306,000 267,440 0.8740 0.566 0.572 0.585 0.559 0.572 470,652 0.5682 -1.14%
2011-03-14 0 0.880 0.880 0.910 0.880 0.900 210,000 187,420 0.8925 0.572 0.572 0.592 0.572 0.585 322,996 0.5803 -1.12%
2011-03-11 0 0.890 0.890 0.900 0.890 0.900 390,000 350,460 0.8986 0.579 0.579 0.585 0.579 0.585 599,850 0.5842 -2.20%
2011-03-10 0 0.910 0.900 0.930 0.910 0.930 49,000 44,900 0.9163 0.592 0.585 0.605 0.592 0.605 75,366 0.5958 -1.09%
2011-03-09 0 0.920 0.900 0.920 0.910 0.930 360,000 330,700 0.9186 0.598 0.585 0.598 0.592 0.605 553,708 0.5972 3.37%
2011-03-08 0 0.890 0.880 0.910 0.890 0.890 30,000 26,800 0.8933 0.579 0.572 0.592 0.579 0.579 46,142 0.5808 -1.11%
2011-03-07 0 0.900 0.900 0.920 0.900 0.910 36,000 32,500 0.9028 0.585 0.585 0.598 0.585 0.592 55,371 0.5870 0.00%
2011-03-04 0 0.900 0.900 0.930 0.880 0.880 38,000 34,040 0.8958 0.585 0.585 0.605 0.572 0.572 58,447 0.5824 0.00%
2011-03-03 0 0.900 0.900 0.930 - - 0 0 - 0.585 0.585 0.605 - - 0 - 0.00%
2011-03-02 0 0.900 0.890 0.900 0.880 0.910 392,000 354,480 0.9043 0.585 0.579 0.585 0.572 0.592 602,926 0.5879 -5.26%
2011-03-01 0 0.950 0.930 0.950 0.920 0.980 754,000 716,060 0.9497 0.618 0.605 0.618 0.598 0.637 1,159,710 0.6174 5.56%
2011-02-28 0 0.900 0.900 0.920 0.890 0.900 13,500 12,070 0.8941 0.585 0.585 0.598 0.579 0.585 20,764 0.5813 0.00%
2011-02-25 0 0.900 0.900 0.920 0.850 0.910 48,000 42,160 0.8783 0.585 0.585 0.598 0.553 0.592 73,828 0.5711 0.00%
2011-02-24 0 0.900 0.900 0.920 0.850 0.920 430,000 386,640 0.8992 0.585 0.585 0.598 0.553 0.598 661,373 0.5846 -2.17%
2011-02-23 0 0.920 0.910 0.920 0.910 0.920 100,750 92,060 0.9137 0.598 0.592 0.598 0.592 0.598 154,961 0.5941 -1.08%
2011-02-22 0 0.930 0.910 0.930 0.900 0.930 220,000 202,200 0.9191 0.605 0.592 0.605 0.585 0.605 338,377 0.5976 -1.06%
2011-02-21 0 0.940 0.940 0.970 0.930 0.980 44,000 42,700 0.9705 0.611 0.611 0.631 0.605 0.637 67,675 0.6310 -1.05%
2011-02-18 0 0.950 0.950 0.960 0.930 0.960 222,000 212,780 0.9585 0.618 0.618 0.624 0.605 0.624 341,453 0.6232 -1.04%
2011-02-17 0 0.960 0.930 0.960 0.930 0.960 816,000 767,880 0.9410 0.624 0.605 0.624 0.605 0.624 1,255,071 0.6118 2.13%
2011-02-16 0 0.940 0.920 0.940 - - 0 0 - 0.611 0.598 0.611 - - 0 - 0.00%
2011-02-15 0 0.940 0.900 0.940 0.940 0.960 296,000 278,280 0.9401 0.611 0.585 0.611 0.611 0.624 455,271 0.6112 -2.08%
2011-02-14 0 0.960 0.960 0.970 0.940 0.940 14,000 13,160 0.9400 0.624 0.624 0.631 0.611 0.611 21,533 0.6112 2.13%
2011-02-11 0 0.940 0.920 0.950 0.940 0.960 322,000 304,120 0.9445 0.611 0.598 0.618 0.611 0.624 495,261 0.6141 0.00%
2011-02-10 0 0.940 0.940 0.970 0.940 0.960 314,000 297,780 0.9483 0.611 0.611 0.631 0.611 0.624 482,956 0.6166 -1.05%
2011-02-09 0 0.950 0.950 0.980 0.950 0.970 182,000 175,140 0.9623 0.618 0.618 0.637 0.618 0.631 279,930 0.6257 0.00%
2011-02-08 0 0.950 0.950 0.970 0.950 0.950 8,000 7,600 0.9500 0.618 0.618 0.631 0.618 0.618 12,305 0.6177 -3.06%
2011-02-07 0 0.980 0.950 0.980 0.980 0.980 30,000 29,400 0.9800 0.637 0.618 0.637 0.637 0.637 46,142 0.6372 4.26%
2011-02-02 0 0.940 0.940 0.980 - - 0 0 - 0.611 0.611 0.637 - - 0 - 0.00%
2011-02-01 0 0.940 0.940 0.970 0.930 0.960 584,000 554,540 0.9496 0.611 0.611 0.631 0.605 0.624 898,237 0.6174 1.08%
2011-01-31 0 0.930 0.930 0.960 0.930 0.960 144,000 136,820 0.9501 0.605 0.605 0.624 0.605 0.624 221,483 0.6177 0.00%
2011-01-28 0 0.930 0.930 0.970 0.930 0.930 14,000 13,020 0.9300 0.605 0.605 0.631 0.605 0.605 21,533 0.6047 -1.06%
2011-01-27 0 0.940 0.940 0.960 0.930 0.970 400,000 385,420 0.9636 0.611 0.611 0.624 0.605 0.631 615,231 0.6265 -1.05%
2011-01-26 0 0.950 0.920 0.960 0.930 0.970 370,000 353,100 0.9543 0.618 0.598 0.624 0.605 0.631 569,089 0.6205 0.00%
2011-01-25 0 0.950 0.910 0.970 0.930 0.950 280,000 261,100 0.9325 0.618 0.592 0.631 0.605 0.618 430,662 0.6063 0.00%
2011-01-24 0 0.950 0.940 0.980 - - 0 0 - 0.618 0.611 0.637 - - 0 - 0.00%
2011-01-21 0 0.950 0.950 0.960 0.950 0.950 2,000 1,900 0.9500 0.618 0.618 0.624 0.618 0.618 3,076 0.6177 -1.04%
2011-01-20 0 0.960 0.950 0.970 0.950 1.000 1,662,000 1,605,860 0.9662 0.624 0.618 0.631 0.618 0.650 2,556,284 0.6282 0.00%
2011-01-19 0 0.960 0.960 0.970 0.960 0.980 210,000 203,680 0.9699 0.624 0.624 0.631 0.624 0.637 322,996 0.6306 -1.03%
2011-01-18 0 0.970 0.960 0.970 0.960 1.010 1,482,000 1,447,820 0.9769 0.631 0.624 0.631 0.624 0.657 2,279,430 0.6352 -1.02%
2011-01-17 0 0.980 0.960 0.980 0.960 0.980 146,000 140,300 0.9610 0.637 0.624 0.637 0.624 0.637 224,559 0.6248 0.00%
2011-01-14 0 0.980 0.970 1.000 0.970 0.980 663,250 645,055 0.9726 0.637 0.631 0.650 0.631 0.637 1,020,130 0.6323 -1.01%
2011-01-13 0 0.990 0.990 1.010 0.940 1.020 1,910,000 1,875,500 0.9819 0.644 0.644 0.657 0.611 0.663 2,937,727 0.6384 4.21%
2011-01-12 0 0.950 0.940 0.950 0.950 0.960 43,250 41,110 0.9505 0.618 0.611 0.618 0.618 0.624 66,522 0.6180 -1.04%
2011-01-11 0 0.960 0.960 0.970 0.940 0.970 26,000 25,080 0.9646 0.624 0.624 0.631 0.611 0.631 39,990 0.6272 0.00%
2011-01-10 0 0.960 0.940 0.960 0.960 0.960 100,000 96,000 0.9600 0.624 0.611 0.624 0.624 0.624 153,808 0.6242 0.00%
2011-01-07 0 0.960 0.950 0.960 0.950 0.960 352,000 335,940 0.9544 0.624 0.618 0.624 0.618 0.624 541,403 0.6205 -1.03%
2011-01-06 0 0.970 0.970 0.980 0.970 1.000 548,000 537,140 0.9802 0.631 0.631 0.637 0.631 0.650 842,866 0.6373 -2.02%
2011-01-05 0 0.990 0.970 0.990 0.970 1.000 696,000 688,320 0.9890 0.644 0.631 0.644 0.631 0.650 1,070,502 0.6430 2.06%
2011-01-04 0 0.970 0.940 0.970 0.940 0.990 810,000 779,440 0.9623 0.631 0.611 0.631 0.611 0.644 1,245,842 0.6256 0.00%
2011-01-03 0 0.970 0.950 0.990 - - 0 0 - 0.631 0.618 0.644 - - 0 - 0.00%
2010-12-31 0 0.970 0.950 0.970 0.950 0.970 92,000 87,440 0.9504 0.631 0.618 0.631 0.618 0.631 141,503 0.6179 2.11%
2010-12-30 0 0.950 0.950 0.980 - - 0 0 - 0.618 0.618 0.637 - - 0 - 0.00%
2010-12-29 0 0.950 0.950 0.990 0.950 0.950 56,000 53,200 0.9500 0.618 0.618 0.644 0.618 0.618 86,132 0.6177 0.00%
2010-12-28 0 0.950 0.950 0.980 0.950 0.980 554,000 535,600 0.9668 0.618 0.618 0.637 0.618 0.637 852,095 0.6286 -1.04%
2010-12-24 0 0.960 0.950 0.990 - - 0 0 - 0.624 0.618 0.644 - - 0 - 0.00%
2010-12-23 0 0.960 0.950 0.980 0.960 0.960 80,000 76,800 0.9600 0.624 0.618 0.637 0.624 0.624 123,046 0.6242 -2.04%
2010-12-22 0 0.980 0.950 0.990 0.940 0.990 1,768,000 1,703,220 0.9634 0.637 0.618 0.644 0.611 0.644 2,719,320 0.6263 0.00%
2010-12-21 0 0.980 0.970 0.980 0.980 1.000 153,000 151,250 0.9886 0.637 0.631 0.637 0.637 0.650 235,326 0.6427 1.03%
2010-12-20 0 0.970 0.940 0.970 0.900 0.980 1,106,550 1,048,980 0.9480 0.631 0.611 0.631 0.585 0.637 1,701,959 0.6163 0.00%
2010-12-17 0 0.970 0.970 0.990 0.970 0.970 22,000 21,340 0.9700 0.631 0.631 0.644 0.631 0.631 33,838 0.6307 -1.02%
2010-12-16 0 0.980 0.970 1.000 0.980 1.010 704,000 703,000 0.9986 0.637 0.631 0.650 0.637 0.657 1,082,806 0.6492 2.08%
2010-12-15 0 0.960 0.950 0.970 0.900 1.010 1,260,000 1,238,180 0.9827 0.624 0.618 0.631 0.585 0.657 1,937,977 0.6389 -3.03%
2010-12-14 0 0.990 0.990 1.000 0.900 0.990 184,000 180,280 0.9798 0.644 0.644 0.650 0.585 0.644 283,006 0.6370 0.00%
2010-12-13 0 0.990 0.980 1.000 0.970 1.000 234,500 229,970 0.9807 0.644 0.637 0.650 0.631 0.650 360,679 0.6376 0.00%
2010-12-10 0 0.990 0.970 0.990 0.960 1.000 568,000 555,960 0.9788 0.644 0.631 0.644 0.624 0.650 873,628 0.6364 2.06%
2010-12-09 0 0.970 0.970 0.990 0.970 1.000 151,260 148,172 0.9796 0.631 0.631 0.644 0.631 0.650 232,650 0.6369 -3.00%
2010-12-08 0 1.000 0.970 1.000 0.980 1.000 193,000 190,445 0.9868 0.650 0.631 0.650 0.637 0.650 296,849 0.6416 0.00%
2010-12-07 0 1.000 0.990 1.000 1.000 1.030 600,000 607,900 1.0132 0.650 0.644 0.650 0.650 0.670 922,846 0.6587 0.00%
2010-12-06 0 1.000 1.000 1.010 0.990 1.000 388,000 385,420 0.9934 0.650 0.650 0.657 0.644 0.650 596,774 0.6458 0.00%
2010-12-03 0 1.000 1.000 1.010 0.990 1.010 88,000 87,920 0.9991 0.650 0.650 0.657 0.644 0.657 135,351 0.6496 -0.99%
2010-12-02 0 1.010 1.010 1.030 1.010 1.050 256,000 266,560 1.0413 0.657 0.657 0.670 0.657 0.683 393,748 0.6770 -0.98%
2010-12-01 0 1.020 0.980 1.020 0.980 1.020 108,000 106,040 0.9819 0.663 0.637 0.663 0.637 0.663 166,112 0.6384 3.03%
2010-11-30 0 0.990 0.990 1.020 0.980 1.010 142,000 141,920 0.9994 0.644 0.644 0.663 0.637 0.657 218,407 0.6498 -2.94%
2010-11-29 0 1.020 1.010 1.020 1.010 1.020 316,000 321,420 1.0172 0.663 0.657 0.663 0.657 0.663 486,032 0.6613 2.00%
2010-11-26 0 1.000 1.000 1.010 0.950 1.010 1,110,000 1,103,200 0.9939 0.650 0.650 0.657 0.618 0.657 1,707,266 0.6462 2.04%
2010-11-25 0 0.980 0.980 1.010 0.980 1.010 118,000 118,640 1.0054 0.637 0.637 0.657 0.637 0.657 181,493 0.6537 -2.97%
2010-11-24 0 1.010 1.000 1.010 0.950 1.020 300,000 301,220 1.0041 0.657 0.650 0.657 0.618 0.663 461,423 0.6528 6.32%
2010-11-23 0 0.950 0.950 0.960 0.940 0.990 742,000 719,940 0.9703 0.618 0.618 0.624 0.611 0.644 1,141,253 0.6308 -2.06%
2010-11-22 0 0.970 0.970 1.000 0.950 1.000 146,000 144,500 0.9897 0.631 0.631 0.650 0.618 0.650 224,559 0.6435 1.04%
2010-11-19 0 0.960 0.960 0.990 0.950 0.950 142,000 134,900 0.9500 0.624 0.624 0.644 0.618 0.618 218,407 0.6177 -1.03%
2010-11-18 0 0.970 0.960 0.990 0.970 0.990 69,250 67,535 0.9752 0.631 0.624 0.644 0.631 0.644 106,512 0.6341 3.19%
2010-11-17 0 0.940 0.940 0.960 0.940 0.990 312,000 302,540 0.9697 0.611 0.611 0.624 0.611 0.644 479,880 0.6304 -6.00%
2010-11-16 0 1.000 0.970 1.000 0.960 1.000 498,000 489,100 0.9821 0.650 0.631 0.650 0.624 0.650 765,962 0.6385 1.01%
2010-11-15 0 0.990 0.960 0.990 0.960 0.990 279,750 270,705 0.9677 0.644 0.624 0.644 0.624 0.644 430,277 0.6291 -1.00%
2010-11-12 0 1.000 0.990 1.000 0.980 1.000 491,000 486,050 0.9899 0.650 0.644 0.650 0.637 0.650 755,196 0.6436 -0.99%
2010-11-11 0 1.010 1.000 1.010 1.010 1.020 238,000 241,280 1.0138 0.657 0.650 0.657 0.657 0.663 366,062 0.6591 0.00%
2010-11-10 0 1.010 1.010 1.040 1.010 1.050 102,000 103,740 1.0171 0.657 0.657 0.676 0.657 0.683 156,884 0.6613 -0.98%
2010-11-09 0 1.020 1.000 1.020 0.990 1.030 1,132,250 1,140,985 1.0077 0.663 0.650 0.663 0.644 0.670 1,741,488 0.6552 -0.97%
2010-11-08 0 1.030 1.020 1.030 1.010 1.030 332,000 337,880 1.0177 0.670 0.663 0.670 0.657 0.670 510,642 0.6617 0.98%
2010-11-05 0 1.020 1.010 1.020 1.000 1.020 780,000 790,300 1.0132 0.663 0.657 0.663 0.650 0.663 1,199,700 0.6587 -0.97%
2010-11-04 0 1.030 1.030 1.040 1.030 1.050 922,000 953,960 1.0347 0.670 0.670 0.676 0.670 0.683 1,418,107 0.6727 -0.96%
2010-11-03 0 1.040 1.030 1.040 1.030 1.040 334,000 347,260 1.0397 0.676 0.670 0.676 0.670 0.676 513,718 0.6760 -0.95%
2010-11-02 0 1.050 1.040 1.050 1.040 1.060 230,000 240,500 1.0457 0.683 0.676 0.683 0.676 0.689 353,758 0.6798 0.00%
2010-11-01 0 1.050 1.050 1.080 1.050 1.060 580,500 611,860 1.0540 0.683 0.683 0.702 0.683 0.689 892,854 0.6853 -0.94%
2010-10-29 0 1.060 1.060 1.080 1.050 1.060 172,000 182,000 1.0581 0.689 0.689 0.702 0.683 0.689 264,549 0.6880 0.00%
2010-10-28 0 1.060 1.060 1.070 1.060 1.080 634,000 673,600 1.0625 0.689 0.689 0.696 0.689 0.702 975,141 0.6908 0.00%
2010-10-27 0 1.060 1.020 1.060 1.010 1.070 476,000 501,280 1.0531 0.689 0.663 0.689 0.657 0.696 732,125 0.6847 0.00%
2010-10-26 0 1.060 1.040 1.060 1.010 1.060 268,000 281,260 1.0495 0.689 0.676 0.689 0.657 0.689 412,205 0.6823 2.91%
2010-10-25 0 1.030 1.030 1.040 1.010 1.030 729,250 745,393 1.0221 0.670 0.670 0.676 0.657 0.670 1,121,643 0.6646 3.00%
2010-10-22 0 1.000 1.000 1.010 1.000 1.010 458,000 459,200 1.0026 0.650 0.650 0.657 0.650 0.657 704,439 0.6519 1.01%
2010-10-21 0 0.990 0.990 1.010 0.980 1.000 440,000 435,960 0.9908 0.644 0.644 0.657 0.637 0.650 676,754 0.6442 2.06%
2010-10-20 0 0.970 0.990 1.000 0.970 0.990 170,000 166,260 0.9780 0.631 0.644 0.650 0.631 0.644 261,473 0.6359 -3.00%
2010-10-19 0 1.000 1.000 1.010 0.960 1.010 1,332,000 1,315,220 0.9874 0.650 0.650 0.657 0.624 0.657 2,048,719 0.6420 -0.99%
2010-10-18 0 1.010 1.000 1.010 1.000 1.020 488,000 493,860 1.0120 0.657 0.650 0.657 0.650 0.663 750,582 0.6580 -1.94%
2010-10-15 0 1.030 1.000 1.030 1.000 1.030 600,000 605,980 1.0100 0.670 0.650 0.670 0.650 0.670 922,846 0.6566 -0.96%
2010-10-14 0 1.040 1.030 1.040 0.980 1.060 2,072,000 2,090,760 1.0091 0.676 0.670 0.676 0.637 0.689 3,186,896 0.6560 1.96%
2010-10-13 0 1.020 1.000 1.020 1.000 1.070 1,292,000 1,318,920 1.0208 0.663 0.650 0.663 0.650 0.696 1,987,196 0.6637 2.00%
2010-10-12 0 1.000 0.990 1.010 0.990 1.030 1,462,000 1,472,320 1.0071 0.650 0.644 0.657 0.644 0.670 2,248,669 0.6548 -1.96%
2010-10-11 0 1.020 1.010 1.020 0.990 1.020 1,372,500 1,393,145 1.0150 0.663 0.657 0.663 0.644 0.663 2,111,011 0.6599 0.00%
2010-10-08 0 1.020 1.000 1.020 0.990 1.020 532,000 536,060 1.0076 0.663 0.650 0.663 0.644 0.663 818,257 0.6551 2.00%
2010-10-07 0 1.000 0.990 1.020 0.980 1.000 798,000 796,320 0.9979 0.650 0.644 0.663 0.637 0.650 1,227,386 0.6488 0.00%
2010-10-06 0 1.000 0.990 1.000 0.990 1.020 846,500 848,120 1.0019 0.650 0.644 0.650 0.644 0.663 1,301,982 0.6514 0.00%
2010-10-05 0 1.000 0.990 1.000 0.980 1.090 1,430,000 1,448,620 1.0130 0.650 0.644 0.650 0.637 0.709 2,199,450 0.6586 -0.99%
2010-10-04 0 1.010 1.000 1.010 0.960 1.020 1,517,000 1,503,260 0.9909 0.657 0.650 0.657 0.624 0.663 2,333,263 0.6443 5.21%
2010-09-30 0 0.960 0.940 0.960 0.930 0.960 628,000 589,620 0.9389 0.624 0.611 0.624 0.605 0.624 965,912 0.6104 0.00%
2010-09-29 0 0.960 0.950 0.970 0.940 0.960 74,000 70,300 0.9500 0.624 0.618 0.631 0.611 0.624 113,818 0.6177 1.05%
2010-09-28 0 0.950 0.950 0.960 0.930 0.970 766,000 734,500 0.9589 0.618 0.618 0.624 0.605 0.631 1,178,167 0.6234 0.00%
2010-09-27 0 0.950 0.940 0.970 0.930 0.980 1,116,000 1,069,820 0.9586 0.618 0.611 0.631 0.605 0.637 1,716,494 0.6233 -1.04%
2010-09-24 0 0.960 0.940 0.960 0.920 0.960 64,500 60,390 0.9363 0.624 0.611 0.624 0.598 0.624 99,206 0.6087 0.00%
2010-09-22 0 0.960 0.940 0.960 0.930 0.960 78,000 73,580 0.9433 0.624 0.611 0.624 0.605 0.624 119,970 0.6133 3.23%
2010-09-21 0 0.930 0.930 0.960 0.930 0.940 412,000 383,260 0.9302 0.605 0.605 0.624 0.605 0.611 633,688 0.6048 -3.12%
2010-09-20 0 0.960 0.950 0.960 0.950 0.970 104,000 98,840 0.9504 0.624 0.618 0.624 0.618 0.631 159,960 0.6179 3.23%
2010-09-17 0 0.930 0.930 0.940 0.930 0.940 242,000 225,260 0.9308 0.605 0.605 0.611 0.605 0.611 372,215 0.6052 0.00%
2010-09-16 0 0.930 0.930 0.940 0.920 0.930 137,500 127,480 0.9271 0.605 0.605 0.611 0.598 0.605 211,486 0.6028 0.00%
2010-09-15 0 0.930 0.920 0.930 0.910 0.930 224,000 205,800 0.9188 0.605 0.598 0.605 0.592 0.605 344,529 0.5973 1.09%
2010-09-14 0 0.920 0.920 0.930 0.910 0.930 336,000 309,900 0.9223 0.598 0.598 0.605 0.592 0.605 516,794 0.5997 -1.08%
2010-09-13 0 0.930 0.930 0.960 0.930 0.960 208,000 196,440 0.9444 0.605 0.605 0.624 0.605 0.624 319,920 0.6140 -3.12%
2010-09-10 0 0.960 0.960 0.970 0.930 0.970 678,000 646,120 0.9530 0.624 0.624 0.631 0.605 0.631 1,042,816 0.6196 3.23%
2010-09-09 0 0.930 0.900 0.930 0.900 0.930 478,000 430,260 0.9001 0.605 0.585 0.605 0.585 0.605 735,201 0.5852 3.33%
2010-09-08 0 0.900 0.900 0.930 0.890 0.910 589,000 530,310 0.9004 0.585 0.585 0.605 0.579 0.592 905,927 0.5854 -2.17%
2010-09-07 0 0.920 0.910 0.920 0.920 0.950 602,000 561,100 0.9321 0.598 0.592 0.598 0.598 0.618 925,922 0.6060 -1.08%
2010-09-06 0 0.930 0.920 0.930 0.900 0.940 1,266,000 1,159,020 0.9155 0.605 0.598 0.605 0.585 0.611 1,947,206 0.5952 6.90%
2010-09-03 0 0.870 0.870 0.900 0.870 0.900 1,238,000 1,101,780 0.8900 0.566 0.566 0.585 0.566 0.585 1,904,139 0.5786 -1.14%
2010-09-02 0 0.880 0.860 0.880 0.870 0.890 706,000 618,180 0.8756 0.572 0.559 0.572 0.566 0.579 1,085,882 0.5693 1.15%
2010-09-01 0 0.870 0.850 0.870 0.800 0.870 1,268,000 1,062,640 0.8380 0.566 0.553 0.566 0.520 0.566 1,950,282 0.5449 2.35%
2010-08-31 0 0.850 0.850 0.870 0.850 0.880 890,000 765,220 0.8598 0.553 0.553 0.566 0.553 0.572 1,368,889 0.5590 0.00%
2010-08-30 0 0.850 0.850 0.860 0.810 0.980 4,560,000 3,897,700 0.8548 0.553 0.553 0.559 0.527 0.637 7,013,632 0.5557 -11.46%
2010-08-27 0 0.960 0.950 0.990 0.940 1.020 758,000 737,780 0.9733 0.624 0.618 0.644 0.611 0.663 1,165,862 0.6328 -7.69%
2010-08-26 0 1.040 1.010 1.040 1.010 1.040 230,000 235,580 1.0243 0.676 0.657 0.676 0.657 0.676 353,758 0.6659 0.00%
2010-08-25 0 1.040 1.040 1.060 1.040 1.040 60,000 62,400 1.0400 0.676 0.676 0.689 0.676 0.676 92,285 0.6762 -3.70%
2010-08-24 0 1.080 1.030 1.080 1.030 1.090 362,000 380,180 1.0502 0.702 0.670 0.702 0.670 0.709 556,784 0.6828 0.93%
2010-08-23 0 1.070 1.060 1.090 1.070 1.110 438,000 472,400 1.0785 0.696 0.689 0.709 0.696 0.722 673,678 0.7012 -0.93%
2010-08-20 0 1.080 1.080 1.100 1.070 1.100 868,500 942,425 1.0851 0.702 0.702 0.715 0.696 0.715 1,335,820 0.7055 -2.70%
2010-08-19 0 1.110 1.080 1.110 1.080 1.110 190,000 206,380 1.0862 0.722 0.702 0.722 0.702 0.722 292,235 0.7062 0.00%
2010-08-18 0 1.110 1.080 1.110 1.070 1.130 1,004,000 1,109,800 1.1054 0.722 0.702 0.722 0.696 0.735 1,544,229 0.7187 0.00%
2010-08-17 0 1.110 1.090 1.110 1.110 1.110 26,000 28,800 1.1077 0.722 0.709 0.722 0.722 0.722 39,990 0.7202 0.91%
2010-08-16 0 1.100 1.090 1.120 1.100 1.130 1,166,000 1,288,980 1.1055 0.715 0.709 0.728 0.715 0.735 1,793,398 0.7187 -0.90%
2010-08-13 0 1.110 1.110 1.120 1.100 1.150 782,000 880,380 1.1258 0.722 0.722 0.728 0.715 0.748 1,202,776 0.7320 1.83%
2010-08-12 0 1.090 1.080 1.100 1.090 1.090 100,000 109,000 1.0900 0.709 0.702 0.715 0.709 0.709 153,808 0.7087 0.00%
2010-08-11 0 1.090 1.090 1.110 1.080 1.090 142,000 154,480 1.0879 0.709 0.709 0.722 0.702 0.709 218,407 0.7073 0.00%
2010-08-10 0 1.090 1.080 1.110 1.070 1.090 196,250 213,458 1.0877 0.709 0.702 0.722 0.696 0.709 301,848 0.7072 0.00%
2010-08-09 0 1.090 1.090 1.130 1.090 1.130 210,000 236,940 1.1283 0.709 0.709 0.735 0.709 0.735 322,996 0.7336 -3.54%
2010-08-06 0 1.130 1.100 1.130 1.080 1.130 360,000 397,800 1.1050 0.735 0.715 0.735 0.702 0.735 553,708 0.7184 3.67%
2010-08-05 0 1.090 1.080 1.090 1.080 1.100 456,449 499,174 1.0936 0.709 0.702 0.709 0.702 0.715 702,054 0.7110 0.00%
2010-08-04 0 1.090 1.080 1.090 1.080 1.100 236,000 256,640 1.0875 0.709 0.702 0.709 0.702 0.715 362,986 0.7070 -0.91%
2010-08-03 0 1.100 1.090 1.100 1.090 1.110 458,000 503,340 1.0990 0.715 0.709 0.715 0.709 0.722 704,439 0.7145 1.85%
2010-08-02 0 1.080 1.070 1.080 1.050 1.110 1,464,000 1,570,140 1.0725 0.702 0.696 0.702 0.683 0.722 2,251,745 0.6973 -0.92%
2010-07-30 0 1.090 1.080 1.090 1.070 1.110 630,000 686,600 1.0898 0.709 0.702 0.709 0.696 0.722 968,989 0.7086 1.87%
2010-07-29 0 1.070 1.070 1.090 1.060 1.100 408,000 437,860 1.0732 0.696 0.696 0.709 0.689 0.715 627,535 0.6977 -2.73%
2010-07-28 0 1.100 1.100 1.120 1.100 1.140 418,000 471,060 1.1269 0.715 0.715 0.728 0.715 0.741 642,916 0.7327 0.00%
2010-07-27 0 1.100 1.090 1.110 1.100 1.110 212,000 234,200 1.1047 0.715 0.709 0.722 0.715 0.722 326,072 0.7182 -0.90%
2010-07-26 0 1.110 1.090 1.110 1.110 1.130 121,000 135,060 1.1162 0.722 0.709 0.722 0.722 0.735 186,107 0.7257 0.91%
2010-07-23 0 1.100 1.100 1.140 1.100 1.150 246,000 273,180 1.1105 0.715 0.715 0.741 0.715 0.748 378,367 0.7220 -1.79%
2010-07-22 0 1.120 1.100 1.120 1.090 1.120 554,000 608,560 1.0985 0.728 0.715 0.728 0.709 0.728 852,095 0.7142 -1.75%
2010-07-21 0 1.140 1.130 1.140 1.130 1.140 296,000 336,860 1.1380 0.741 0.735 0.741 0.735 0.741 455,271 0.7399 1.79%
2010-07-20 0 1.120 1.120 1.130 1.120 1.140 148,000 166,060 1.1220 0.728 0.728 0.735 0.728 0.741 227,635 0.7295 1.82%
2010-07-19 0 1.100 1.100 1.150 1.100 1.100 6,000 6,600 1.1000 0.715 0.715 0.748 0.715 0.715 9,228 0.7152 -1.79%
2010-07-16 0 1.120 1.110 1.130 1.120 1.120 26,250 29,143 1.1102 0.728 0.722 0.735 0.728 0.728 40,375 0.7218 -0.88%
2010-07-15 0 1.130 1.100 1.130 1.100 1.130 294,000 329,020 1.1191 0.735 0.715 0.735 0.715 0.735 452,195 0.7276 -1.74%
2010-07-14 0 1.150 1.130 1.150 1.160 1.180 252,250 295,603 1.1719 0.748 0.735 0.748 0.754 0.767 387,980 0.7619 0.88%
2010-07-13 0 1.140 1.130 1.150 1.120 1.160 1,204,250 1,378,990 1.1451 0.741 0.735 0.748 0.728 0.754 1,852,229 0.7445 -4.20%
2010-07-12 0 1.190 1.160 1.190 1.150 1.190 132,000 152,680 1.1567 0.774 0.754 0.774 0.748 0.774 203,026 0.7520 4.39%
2010-07-09 0 1.140 1.130 1.140 1.140 1.180 236,000 272,500 1.1547 0.741 0.735 0.741 0.741 0.767 362,986 0.7507 -3.39%
2010-07-08 0 1.180 1.140 1.180 1.150 1.180 444,000 511,820 1.1527 0.767 0.741 0.767 0.748 0.767 682,906 0.7495 3.51%
2010-07-07 0 1.140 1.140 1.170 1.110 1.140 352,000 398,080 1.1309 0.741 0.741 0.761 0.722 0.741 541,403 0.7353 0.88%
2010-07-06 0 1.130 1.130 1.170 1.110 1.130 446,000 501,260 1.1239 0.735 0.735 0.761 0.722 0.735 685,982 0.7307 0.00%
2010-07-05 0 1.130 1.130 1.170 1.130 1.140 82,000 93,220 1.1368 0.735 0.735 0.761 0.735 0.741 126,122 0.7391 -3.42%
2010-07-02 0 1.170 1.150 1.170 1.140 1.170 114,000 130,980 1.1489 0.761 0.748 0.761 0.741 0.761 175,341 0.7470 -0.85%
2010-06-30 0 1.180 1.180 1.190 1.150 1.210 154,250 178,815 1.1593 0.767 0.767 0.774 0.748 0.787 237,248 0.7537 2.61%
2010-06-29 0 1.150 1.150 1.170 1.150 1.150 10,000 11,500 1.1500 0.748 0.748 0.761 0.748 0.748 15,381 0.7477 -4.17%
2010-06-28 0 1.200 1.170 1.200 1.170 1.200 24,000 28,680 1.1950 0.780 0.761 0.780 0.761 0.780 36,914 0.7769 0.00%
2010-06-25 0 1.200 1.200 1.210 1.190 1.250 496,000 609,740 1.2293 0.780 0.780 0.787 0.774 0.813 762,886 0.7993 -0.83%
2010-06-24 0 1.210 1.200 1.210 1.200 1.210 130,000 157,100 1.2085 0.787 0.780 0.787 0.780 0.787 199,950 0.7857 0.00%
2010-06-23 0 1.210 1.210 1.220 1.190 1.210 340,000 406,880 1.1967 0.787 0.787 0.793 0.774 0.787 522,946 0.7781 -1.63%
2010-06-22 0 1.230 1.220 1.250 1.220 1.310 320,000 404,940 1.2654 0.800 0.793 0.813 0.793 0.852 492,185 0.8227 -0.81%
2010-06-21 0 1.240 1.230 1.240 1.170 1.250 1,296,000 1,583,880 1.2221 0.806 0.800 0.806 0.761 0.813 1,993,348 0.7946 5.98%
2010-06-18 0 1.170 1.150 1.180 1.150 1.180 80,000 92,580 1.1573 0.761 0.748 0.767 0.748 0.767 123,046 0.7524 1.74%
2010-06-17 0 1.150 1.150 1.190 1.150 1.200 540,000 631,160 1.1688 0.748 0.748 0.774 0.748 0.780 830,562 0.7599 -3.36%
2010-06-15 0 1.190 1.150 1.200 1.150 1.190 44,000 51,100 1.1614 0.774 0.748 0.780 0.748 0.774 67,675 0.7551 0.00%
2010-06-14 0 1.190 1.170 1.200 1.160 1.190 62,000 73,400 1.1839 0.774 0.761 0.780 0.754 0.774 95,361 0.7697 0.85%
2010-06-11 0 1.180 1.160 1.180 1.130 1.200 562,000 659,180 1.1729 0.767 0.754 0.767 0.735 0.780 864,399 0.7626 4.42%
2010-06-10 0 1.130 1.120 1.130 1.110 1.130 484,000 542,560 1.1210 0.735 0.728 0.735 0.722 0.735 744,429 0.7288 0.89%
2010-06-09 0 1.120 1.110 1.120 1.100 1.190 1,166,000 1,305,180 1.1194 0.728 0.722 0.728 0.715 0.774 1,793,398 0.7278 -5.08%
2010-06-08 0 1.180 1.180 1.190 1.170 1.200 34,000 40,100 1.1794 0.767 0.767 0.774 0.761 0.780 52,295 0.7668 -0.84%
2010-06-07 0 1.190 1.160 1.170 1.160 1.190 162,000 188,900 1.1660 0.774 0.754 0.761 0.754 0.774 249,168 0.7581 -2.46%
2010-06-04 0 1.220 1.180 1.220 1.180 1.220 270,000 321,300 1.1900 0.793 0.767 0.793 0.767 0.793 415,281 0.7737 0.00%
2010-06-03 0 1.220 1.190 1.220 1.190 1.220 576,000 695,260 1.2070 0.793 0.774 0.793 0.774 0.793 885,932 0.7848 0.00%
2010-06-02 0 1.220 1.220 1.230 1.190 1.230 816,000 983,680 1.2055 0.793 0.793 0.800 0.774 0.800 1,255,071 0.7838 1.67%
2010-06-01 0 1.200 1.180 1.210 1.200 1.210 114,000 137,400 1.2053 0.780 0.767 0.787 0.780 0.787 175,341 0.7836 -3.23%
2010-05-31 0 1.240 1.180 1.240 1.180 1.240 764,000 925,260 1.2111 0.806 0.767 0.806 0.767 0.806 1,175,091 0.7874 5.08%
2010-05-28 0 1.180 1.180 1.200 1.180 1.260 548,000 668,440 1.2198 0.767 0.767 0.780 0.767 0.819 842,866 0.7931 -1.67%
2010-05-27 0 1.200 1.160 1.200 1.150 1.200 642,000 759,800 1.1835 0.780 0.754 0.780 0.748 0.780 987,446 0.7695 7.14%
2010-05-26 0 1.120 1.100 1.120 1.120 1.130 238,000 266,940 1.1216 0.728 0.715 0.728 0.728 0.735 366,062 0.7292 0.90%
2010-05-25 0 1.110 1.100 1.130 1.110 1.150 772,000 867,340 1.1235 0.722 0.715 0.735 0.722 0.748 1,187,396 0.7305 -6.72%
2010-05-24 0 1.190 1.150 1.190 1.150 1.190 672,000 785,800 1.1693 0.774 0.748 0.774 0.748 0.774 1,033,588 0.7603 3.48%
2010-05-20 0 1.150 1.130 1.170 1.100 1.210 1,160,000 1,307,380 1.1271 0.748 0.735 0.761 0.715 0.787 1,784,169 0.7328 -8.00%
2010-05-19 0 1.250 1.240 1.250 1.210 1.250 1,394,000 1,723,480 1.2364 0.813 0.806 0.813 0.787 0.813 2,144,079 0.8038 3.31%
2010-05-18 0 1.210 1.200 1.210 1.150 1.270 1,362,000 1,608,700 1.1811 0.787 0.780 0.787 0.748 0.826 2,094,861 0.7679 3.42%
2010-05-17 0 1.170 1.150 1.200 1.170 1.300 2,128,000 2,606,660 1.2249 0.761 0.748 0.780 0.761 0.845 3,273,028 0.7964 -11.36%
2010-05-14 0 1.320 1.310 1.320 1.300 1.360 3,098,000 4,074,540 1.3152 0.858 0.852 0.858 0.845 0.884 4,764,963 0.8551 -1.49%
2010-05-13 0 1.340 1.320 1.340 1.300 1.340 1,450,000 1,912,920 1.3193 0.871 0.858 0.871 0.845 0.871 2,230,212 0.8577 3.08%
2010-05-12 0 1.300 1.300 1.340 1.300 1.370 662,000 871,200 1.3160 0.845 0.845 0.871 0.845 0.891 1,018,207 0.8556 -5.11%
2010-05-11 0 1.370 1.370 1.380 1.350 1.410 552,000 763,920 1.3839 0.891 0.891 0.897 0.878 0.917 849,019 0.8998 -1.44%
2010-05-10 0 1.390 1.380 1.390 1.360 1.400 1,306,000 1,805,200 1.3822 0.904 0.897 0.904 0.884 0.910 2,008,729 0.8987 3.73%
2010-05-07 0 1.340 1.330 1.340 1.290 1.380 1,418,000 1,892,380 1.3345 0.871 0.865 0.871 0.839 0.897 2,180,993 0.8677 3.08%
2010-05-06 0 1.300 1.290 1.300 1.280 1.360 2,040,000 2,680,980 1.3142 0.845 0.839 0.845 0.832 0.884 3,137,677 0.8544 -4.41%
2010-05-05 0 1.360 1.360 1.370 1.320 1.380 2,160,000 2,909,700 1.3471 0.884 0.884 0.891 0.858 0.897 3,322,247 0.8758 -2.86%
2010-05-04 0 1.400 1.380 1.410 1.380 1.410 628,000 873,420 1.3908 0.910 0.897 0.917 0.897 0.917 965,912 0.9042 -0.71%
2010-05-03 0 1.410 1.410 1.420 1.360 1.440 1,166,000 1,611,440 1.3820 0.917 0.917 0.923 0.884 0.936 1,793,398 0.8985 -2.08%
2010-04-30 0 1.440 1.440 1.450 1.400 1.460 1,306,000 1,855,540 1.4208 0.936 0.936 0.943 0.910 0.949 2,008,729 0.9237 2.86%
2010-04-29 0 1.400 1.400 1.410 1.400 1.460 3,504,000 4,994,280 1.4253 0.910 0.910 0.917 0.910 0.949 5,389,422 0.9267 -4.76%
2010-04-28 0 1.470 1.440 1.470 1.440 1.500 1,956,000 2,873,820 1.4692 0.956 0.936 0.956 0.936 0.975 3,008,479 0.9552 -1.34%
2010-04-27 0 1.490 1.490 1.500 1.480 1.520 824,000 1,238,580 1.5031 0.969 0.969 0.975 0.962 0.988 1,267,376 0.9773 -1.32%
2010-04-26 0 1.510 1.510 1.520 1.500 1.580 1,672,000 2,536,040 1.5168 0.982 0.982 0.988 0.975 1.027 2,571,665 0.9861 0.00%
2010-04-23 0 1.510 1.510 1.520 1.500 1.640 3,900,000 6,088,960 1.5613 0.982 0.982 0.988 0.975 1.066 5,998,501 1.0151 -1.95%
2010-04-22 0 1.540 1.530 1.540 1.500 1.570 1,778,750 2,743,658 1.5425 1.001 0.995 1.001 0.975 1.021 2,735,855 1.0029 0.00%
2010-04-21 0 1.540 1.530 1.550 1.500 1.600 2,396,000 3,724,780 1.5546 1.001 0.995 1.008 0.975 1.040 3,685,233 1.0107 -0.65%
2010-04-20 0 1.550 1.540 1.550 1.460 1.580 6,340,000 9,696,900 1.5295 1.008 1.001 1.008 0.949 1.027 9,751,409 0.9944 -2.52%
2010-04-19 0 1.590 1.570 1.600 1.530 1.640 4,166,000 6,570,660 1.5772 1.034 1.021 1.040 0.995 1.066 6,407,629 1.0254 -3.05%
2010-04-16 0 1.640 1.630 1.640 1.600 1.660 3,260,358 5,268,631 1.6160 1.066 1.060 1.066 1.040 1.079 5,014,682 1.0506 -1.20%
2010-04-15 0 1.660 1.660 1.680 1.610 1.700 3,484,000 5,743,380 1.6485 1.079 1.079 1.092 1.047 1.105 5,358,661 1.0718 0.00%
2010-04-14 0 1.660 1.650 1.660 1.520 1.690 9,844,000 15,919,700 1.6172 1.079 1.073 1.079 0.988 1.099 15,140,831 1.0514 7.10%
2010-04-13 0 1.550 1.540 1.550 1.460 1.620 5,618,750 8,634,635 1.5368 1.008 1.001 1.008 0.949 1.053 8,642,071 0.9991 -3.73%
2010-04-12 0 1.610 1.600 1.610 1.440 1.640 11,784,500 18,077,285 1.5340 1.047 1.040 1.047 0.936 1.066 18,125,470 0.9973 12.59%
2010-04-09 0 1.430 1.430 1.440 1.400 1.470 4,268,000 6,135,040 1.4375 0.930 0.930 0.936 0.910 0.956 6,564,513 0.9346 0.70%
2010-04-08 0 1.420 1.410 1.430 1.350 1.440 3,858,000 5,396,020 1.3987 0.923 0.917 0.930 0.878 0.936 5,933,901 0.9094 6.77%
2010-04-07 0 1.330 1.330 1.340 1.320 1.350 3,268,000 4,371,800 1.3378 0.865 0.865 0.871 0.858 0.878 5,026,436 0.8698 -1.48%
2010-04-01 0 1.350 1.330 1.350 1.350 1.380 1,182,000 1,606,360 1.3590 0.878 0.865 0.878 0.878 0.897 1,818,007 0.8836 0.00%
2010-03-31 0 1.350 1.350 1.360 1.350 1.380 1,689,250 2,289,928 1.3556 0.878 0.878 0.884 0.878 0.897 2,598,197 0.8814 -2.88%
2010-03-30 0 1.390 1.370 1.390 1.360 1.410 1,990,000 2,743,220 1.3785 0.904 0.891 0.904 0.884 0.917 3,060,773 0.8963 0.00%
2010-03-29 0 1.390 1.390 1.400 1.370 1.450 3,230,250 4,539,293 1.4052 0.904 0.904 0.910 0.891 0.943 4,968,374 0.9136 0.72%
2010-03-26 0 1.380 1.380 1.390 1.380 1.500 3,770,000 5,383,780 1.4281 0.897 0.897 0.904 0.897 0.975 5,798,551 0.9285 -2.82%
2010-03-25 0 1.420 1.410 1.420 1.380 1.460 2,696,000 3,796,460 1.4082 0.923 0.917 0.923 0.897 0.949 4,146,656 0.9155 0.00%
2010-03-24 0 1.420 1.420 1.430 1.310 1.460 12,658,500 17,829,995 1.4085 0.923 0.923 0.930 0.852 0.949 19,469,749 0.9158 8.40%
2010-03-23 0 1.310 1.310 1.330 1.310 1.360 3,510,000 4,710,180 1.3419 0.852 0.852 0.865 0.852 0.884 5,398,651 0.8725 -0.76%
2010-03-22 0 1.320 1.320 1.340 1.260 1.360 6,240,000 8,373,060 1.3418 0.858 0.858 0.871 0.819 0.884 9,597,601 0.8724 1.54%
2010-03-19 0 1.300 1.270 1.300 1.260 1.300 1,198,000 1,532,180 1.2789 0.845 0.826 0.845 0.819 0.845 1,842,616 0.8315 3.17%
2010-03-18 0 1.260 1.260 1.270 1.240 1.280 940,500 1,182,470 1.2573 0.819 0.819 0.826 0.806 0.832 1,446,562 0.8174 -1.56%
2010-03-17 0 1.280 1.280 1.290 1.270 1.330 2,434,000 3,144,900 1.2921 0.832 0.832 0.839 0.826 0.865 3,743,680 0.8401 -3.03%
2010-03-16 0 1.320 1.310 1.320 1.230 1.320 4,080,000 5,219,620 1.2793 0.858 0.852 0.858 0.800 0.858 6,275,355 0.8318 6.45%
2010-03-15 0 1.240 1.240 1.260 1.220 1.260 350,000 433,740 1.2393 0.806 0.806 0.819 0.793 0.819 538,327 0.8057 -0.80%
2010-03-12 0 1.250 1.250 1.260 1.250 1.270 321,000 404,560 1.2603 0.813 0.813 0.819 0.813 0.826 493,723 0.8194 -0.79%
2010-03-11 0 1.260 1.250 1.260 1.240 1.270 1,034,000 1,300,700 1.2579 0.819 0.813 0.819 0.806 0.826 1,590,372 0.8179 0.00%
2010-03-10 0 1.260 1.250 1.260 1.240 1.290 1,420,000 1,784,160 1.2565 0.819 0.813 0.819 0.806 0.839 2,184,069 0.8169 -1.56%
2010-03-09 0 1.280 1.260 1.280 1.260 1.280 3,816,750 4,848,283 1.2703 0.832 0.819 0.832 0.819 0.832 5,870,456 0.8259 0.79%
2010-03-08 0 1.270 1.270 1.280 1.270 1.300 1,118,000 1,429,680 1.2788 0.826 0.826 0.832 0.826 0.845 1,719,570 0.8314 0.79%
2010-03-05 0 1.260 1.260 1.270 1.260 1.290 1,336,000 1,701,300 1.2734 0.819 0.819 0.826 0.819 0.839 2,054,871 0.8279 -0.79%
2010-03-04 0 1.270 1.270 1.280 1.260 1.300 1,828,000 2,337,660 1.2788 0.826 0.826 0.832 0.819 0.845 2,811,605 0.8314 -3.79%
2010-03-03 0 1.320 1.310 1.330 1.290 1.340 1,378,000 1,809,800 1.3134 0.858 0.852 0.865 0.839 0.871 2,119,470 0.8539 0.00%
2010-03-02 0 1.320 1.310 1.320 1.290 1.350 2,572,000 3,414,680 1.3276 0.858 0.852 0.858 0.839 0.878 3,955,934 0.8632 -1.49%
2010-03-01 0 1.340 1.340 1.350 1.310 1.370 1,468,250 1,962,583 1.3367 0.871 0.871 0.878 0.852 0.891 2,258,282 0.8691 -0.74%
2010-02-26 0 1.350 1.330 1.350 1.300 1.390 3,428,000 4,588,800 1.3386 0.878 0.865 0.878 0.845 0.904 5,272,528 0.8703 0.00%
2010-02-25 0 1.350 1.350 1.360 1.190 1.380 10,055,500 13,022,025 1.2950 0.878 0.878 0.884 0.774 0.897 15,466,134 0.8420 14.41%
2010-02-24 0 1.180 1.160 1.180 1.110 1.180 986,000 1,123,280 1.1392 0.767 0.754 0.767 0.722 0.767 1,516,544 0.7407 3.51%
2010-02-23 0 1.140 1.130 1.180 1.110 1.180 616,000 702,100 1.1398 0.741 0.735 0.767 0.722 0.767 947,455 0.7410 0.00%
2010-02-22 0 1.140 1.140 1.160 1.120 1.160 294,000 335,600 1.1415 0.741 0.741 0.754 0.728 0.754 452,195 0.7422 1.79%
2010-02-19 0 1.120 1.100 1.130 1.090 1.130 1,310,000 1,452,740 1.1090 0.728 0.715 0.735 0.709 0.735 2,014,881 0.7210 -1.75%
2010-02-18 0 1.140 1.120 1.180 1.130 1.180 512,000 594,100 1.1604 0.741 0.728 0.767 0.735 0.767 787,495 0.7544 -2.56%
2010-02-17 0 1.170 1.170 1.200 1.170 1.180 182,000 214,600 1.1791 0.761 0.761 0.780 0.761 0.767 279,930 0.7666 -0.85%
2010-02-12 0 1.180 1.180 1.200 1.180 1.200 478,000 568,480 1.1893 0.767 0.767 0.780 0.767 0.780 735,201 0.7732 0.85%
2010-02-11 0 1.170 1.160 1.200 1.160 1.200 188,000 220,660 1.1737 0.761 0.754 0.780 0.754 0.780 289,158 0.7631 0.00%
2010-02-10 0 1.170 1.160 1.170 1.160 1.170 176,000 204,620 1.1626 0.761 0.754 0.761 0.754 0.761 270,702 0.7559 0.86%
2010-02-09 0 1.160 1.150 1.160 1.140 1.200 1,052,000 1,211,460 1.1516 0.754 0.748 0.754 0.741 0.780 1,618,057 0.7487 0.87%
2010-02-08 0 1.150 1.140 1.160 1.140 1.200 1,054,000 1,231,640 1.1685 0.748 0.741 0.754 0.741 0.780 1,621,133 0.7597 -2.54%
2010-02-05 0 1.180 1.170 1.190 1.160 1.190 742,000 870,960 1.1738 0.767 0.761 0.774 0.754 0.774 1,141,253 0.7632 -4.07%
2010-02-04 0 1.230 1.220 1.230 1.220 1.250 812,000 998,960 1.2302 0.800 0.793 0.800 0.793 0.813 1,248,919 0.7999 -1.60%
2010-02-03 0 1.250 1.220 1.250 1.180 1.270 1,038,000 1,269,400 1.2229 0.813 0.793 0.813 0.767 0.826 1,596,524 0.7951 0.81%
2010-02-02 0 1.240 1.220 1.240 1.180 1.240 1,504,000 1,822,720 1.2119 0.806 0.793 0.806 0.767 0.806 2,313,268 0.7879 5.98%
2010-02-01 0 1.170 1.160 1.200 1.150 1.220 228,000 268,860 1.1792 0.761 0.754 0.780 0.748 0.793 350,682 0.7667 -2.50%
2010-01-29 0 1.200 1.180 1.200 1.170 1.220 624,000 742,100 1.1893 0.780 0.767 0.780 0.761 0.793 959,760 0.7732 -1.64%
2010-01-28 0 1.220 1.220 1.240 1.180 1.240 780,000 947,420 1.2146 0.793 0.793 0.806 0.767 0.806 1,199,700 0.7897 2.52%
2010-01-27 0 1.190 1.170 1.190 1.150 1.220 1,074,000 1,286,420 1.1978 0.774 0.761 0.774 0.748 0.793 1,651,895 0.7788 -0.83%
2010-01-26 0 1.200 1.180 1.200 1.170 1.300 2,938,000 3,580,900 1.2188 0.780 0.767 0.780 0.761 0.845 4,518,871 0.7924 -6.98%
2010-01-25 0 1.290 1.280 1.290 1.250 1.300 306,000 390,000 1.2745 0.839 0.832 0.839 0.813 0.845 470,652 0.8286 -2.27%
2010-01-22 0 1.320 1.280 1.300 1.170 1.330 3,516,000 4,325,900 1.2303 0.858 0.832 0.845 0.761 0.865 5,407,879 0.7999 4.76%
2010-01-21 0 1.260 1.240 1.260 1.240 1.320 1,732,000 2,210,440 1.2762 0.819 0.806 0.819 0.806 0.858 2,663,950 0.8298 -3.08%
2010-01-20 0 1.300 1.290 1.300 1.240 1.410 7,553,250 9,954,995 1.3180 0.845 0.839 0.845 0.806 0.917 11,617,481 0.8569 -5.80%
2010-01-19 0 1.380 1.380 1.390 1.350 1.430 2,480,750 3,418,798 1.3781 0.897 0.897 0.904 0.878 0.930 3,815,585 0.8960 0.73%
2010-01-18 0 1.370 1.370 1.400 1.370 1.500 6,580,000 9,329,300 1.4178 0.891 0.891 0.910 0.891 0.975 10,120,547 0.9218 -6.16%
2010-01-15 0 1.460 1.450 1.470 1.450 1.530 14,174,000 21,095,840 1.4883 0.949 0.943 0.956 0.943 0.995 21,800,705 0.9677 -1.35%
2010-01-14 0 1.480 1.470 1.480 1.330 1.480 11,692,500 16,552,190 1.4156 0.962 0.956 0.962 0.865 0.962 17,983,967 0.9204 11.28%
2010-01-13 0 1.330 1.330 1.350 1.320 1.370 1,613,000 2,167,800 1.3440 0.865 0.865 0.878 0.858 0.891 2,480,918 0.8738 -2.92%
2010-01-12 0 1.370 1.370 1.380 1.320 1.420 3,586,000 4,995,040 1.3929 0.891 0.891 0.897 0.858 0.923 5,515,545 0.9056 0.00%
2010-01-11 0 1.370 1.360 1.370 1.300 1.390 5,742,562 7,740,431 1.3479 0.891 0.884 0.891 0.845 0.904 8,832,503 0.8764 6.20%
2010-01-08 0 1.290 1.290 1.310 1.290 1.360 2,275,000 2,992,340 1.3153 0.839 0.839 0.852 0.839 0.884 3,499,125 0.8552 -4.44%
2010-01-07 0 1.350 1.340 1.350 1.300 1.460 4,128,000 5,565,340 1.3482 0.878 0.871 0.878 0.845 0.949 6,349,182 0.8765 -5.59%
2010-01-06 0 1.430 1.400 1.420 1.250 1.430 7,312,000 9,705,960 1.3274 0.930 0.910 0.923 0.813 0.930 11,246,420 0.8630 7.52%
2010-01-05 0 1.330 1.310 1.330 1.180 1.350 6,128,000 7,794,160 1.2719 0.865 0.852 0.865 0.767 0.878 9,425,337 0.8269 13.68%
2010-01-04 0 1.170 1.170 1.180 1.120 1.190 1,503,750 1,761,155 1.1712 0.761 0.761 0.767 0.728 0.774 2,312,883 0.7615 -0.85%
2009-12-31 0 1.180 1.170 1.180 1.130 1.210 960,000 1,144,100 1.1918 0.767 0.761 0.767 0.735 0.787 1,476,554 0.7748 -1.67%
2009-12-30 0 1.200 1.200 1.210 1.140 1.270 5,482,000 6,622,400 1.2080 0.780 0.780 0.787 0.741 0.826 8,431,739 0.7854 9.09%
2009-12-29 0 1.100 1.060 1.100 1.070 1.100 132,000 141,600 1.0727 0.715 0.689 0.715 0.696 0.715 203,026 0.6974 1.85%
2009-12-28 0 1.080 1.080 1.130 1.080 1.150 1,006,000 1,106,940 1.1003 0.702 0.702 0.735 0.702 0.748 1,547,306 0.7154 -1.82%
2009-12-24 0 1.100 1.050 1.100 1.030 1.100 808,750 869,025 1.0745 0.715 0.683 0.715 0.670 0.715 1,243,920 0.6986 5.77%
2009-12-23 0 1.040 1.040 1.050 1.030 1.040 364,000 375,020 1.0303 0.676 0.676 0.683 0.670 0.676 559,860 0.6698 0.97%
2009-12-22 0 1.030 1.030 1.070 1.000 1.100 923,000 951,770 1.0312 0.670 0.670 0.696 0.650 0.715 1,419,645 0.6704 -1.90%
2009-12-21 0 1.050 1.010 1.050 1.000 1.050 490,000 503,960 1.0285 0.683 0.657 0.683 0.650 0.683 753,658 0.6687 3.96%
2009-12-18 0 1.010 1.010 1.060 1.000 1.070 196,000 200,080 1.0208 0.657 0.657 0.689 0.650 0.696 301,463 0.6637 -7.34%
2009-12-17 0 1.090 1.050 1.090 1.050 1.110 1,218,000 1,318,960 1.0829 0.709 0.683 0.709 0.683 0.722 1,873,378 0.7041 0.00%
2009-12-16 0 1.090 1.080 1.130 1.080 1.140 796,000 870,180 1.0932 0.709 0.702 0.735 0.702 0.741 1,224,309 0.7108 -1.80%
2009-12-15 0 1.110 1.110 1.140 1.080 1.140 520,000 585,980 1.1269 0.722 0.722 0.741 0.702 0.741 799,800 0.7327 0.00%
2009-12-14 0 1.110 1.110 1.130 1.080 1.110 416,000 453,780 1.0908 0.722 0.722 0.735 0.702 0.722 639,840 0.7092 2.78%
2009-12-11 0 1.080 1.080 1.130 1.070 1.100 1,354,000 1,482,720 1.0951 0.702 0.702 0.735 0.696 0.715 2,082,556 0.7120 -1.82%
2009-12-10 0 1.100 1.070 1.110 1.080 1.120 1,120,000 1,233,340 1.1012 0.715 0.696 0.722 0.702 0.728 1,722,646 0.7160 0.00%
2009-12-09 0 1.100 1.100 1.130 1.100 1.170 910,000 1,033,620 1.1358 0.715 0.715 0.735 0.715 0.761 1,399,650 0.7385 -5.17%
2009-12-08 0 1.160 1.150 1.160 1.150 1.170 598,334 696,337 1.1638 0.754 0.748 0.754 0.748 0.761 920,284 0.7567 -3.33%
2009-12-07 0 1.200 1.170 1.200 1.170 1.200 2,068,000 2,455,160 1.1872 0.780 0.761 0.780 0.761 0.780 3,180,743 0.7719 3.45%
2009-12-04 0 1.160 1.140 1.160 1.110 1.160 976,000 1,116,320 1.1438 0.754 0.741 0.754 0.722 0.754 1,501,163 0.7436 2.65%
2009-12-03 0 1.130 1.130 1.150 1.120 1.140 188,000 212,240 1.1289 0.735 0.735 0.748 0.728 0.741 289,158 0.7340 0.89%
2009-12-02 0 1.120 1.120 1.140 1.120 1.170 504,000 575,720 1.1423 0.728 0.728 0.741 0.728 0.761 775,191 0.7427 -1.75%
2009-12-01 0 1.140 1.140 1.150 1.100 1.160 974,000 1,105,140 1.1346 0.741 0.741 0.748 0.715 0.754 1,498,087 0.7377 3.64%
2009-11-30 0 1.100 1.100 1.120 1.080 1.120 386,000 426,760 1.1056 0.715 0.715 0.728 0.702 0.728 593,698 0.7188 2.80%
2009-11-27 0 1.070 1.070 1.080 1.050 1.090 1,460,000 1,559,300 1.0680 0.696 0.696 0.702 0.683 0.709 2,245,593 0.6944 -5.31%
2009-11-26 0 1.130 1.110 1.130 1.090 1.150 1,070,000 1,199,500 1.1210 0.735 0.722 0.735 0.709 0.748 1,645,743 0.7289 -1.74%
2009-11-25 0 1.150 1.150 1.160 1.130 1.150 656,000 748,480 1.1410 0.748 0.748 0.754 0.735 0.748 1,008,979 0.7418 1.77%
2009-11-24 0 1.130 1.130 1.170 1.090 1.200 2,732,000 3,052,680 1.1174 0.735 0.735 0.761 0.709 0.780 4,202,027 0.7265 -5.83%
2009-11-23 0 1.200 1.180 1.200 1.150 1.200 710,000 831,260 1.1708 0.780 0.767 0.780 0.748 0.780 1,092,035 0.7612 4.35%
2009-11-20 0 1.150 1.150 1.170 1.120 1.180 634,000 729,060 1.1499 0.748 0.748 0.761 0.728 0.767 975,141 0.7476 0.00%
2009-11-19 0 1.150 1.150 1.170 1.130 1.240 2,130,000 2,542,120 1.1935 0.748 0.748 0.761 0.735 0.806 3,276,104 0.7760 0.00%
2009-11-18 0 1.150 1.120 1.150 1.100 1.180 2,490,000 2,827,300 1.1355 0.748 0.728 0.748 0.715 0.767 3,829,812 0.7382 -4.17%
2009-11-17 0 1.200 1.200 1.220 1.200 1.240 1,498,000 1,818,240 1.2138 0.780 0.780 0.793 0.780 0.806 2,304,040 0.7892 -4.00%
2009-11-16 0 1.250 1.240 1.270 1.200 1.320 3,876,000 4,806,100 1.2400 0.813 0.806 0.826 0.780 0.858 5,961,587 0.8062 -3.85%
2009-11-13 0 1.300 1.290 1.310 1.250 1.360 7,564,000 9,901,060 1.3090 0.845 0.839 0.852 0.813 0.884 11,634,015 0.8510 4.00%
2009-11-12 0 1.250 1.240 1.250 1.070 1.270 6,908,500 8,226,185 1.1907 0.813 0.806 0.813 0.696 0.826 10,625,806 0.7742 11.61%
2009-11-11 0 1.120 1.120 1.140 1.000 1.150 7,770,000 8,181,600 1.0530 0.728 0.728 0.741 0.650 0.748 11,950,859 0.6846 -1.75%
2009-11-10 0 1.140 1.140 1.160 1.100 1.250 4,656,000 5,476,200 1.1762 0.741 0.741 0.754 0.715 0.813 7,161,287 0.7647 -2.56%
2009-11-09 0 1.170 1.140 1.170 1.080 1.250 6,824,000 7,835,680 1.1483 0.761 0.741 0.761 0.702 0.813 10,495,838 0.7466 9.35%
2009-11-06 0 1.070 1.050 1.070 0.880 1.080 4,940,250 5,035,948 1.0194 0.696 0.683 0.696 0.572 0.702 7,598,485 0.6628 16.30%
2009-11-05 0 0.920 0.900 0.920 0.900 0.920 686,000 620,200 0.9041 0.598 0.585 0.598 0.585 0.598 1,055,121 0.5878 2.22%
2009-11-04 0 0.900 0.870 0.900 0.830 0.900 1,748,000 1,507,480 0.8624 0.585 0.566 0.585 0.540 0.585 2,688,559 0.5607 7.14%
2009-11-03 0 0.840 0.840 0.890 0.840 0.900 3,104,000 2,731,540 0.8800 0.546 0.546 0.579 0.546 0.585 4,774,191 0.5721 -10.64%
2009-11-02 0 0.940 0.910 0.940 0.900 0.950 694,000 642,860 0.9263 0.611 0.592 0.611 0.585 0.618 1,067,426 0.6023 4.44%
2009-10-30 0 0.900 0.880 0.900 0.880 0.900 1,448,000 1,281,200 0.8848 0.585 0.572 0.585 0.572 0.585 2,227,136 0.5753 5.88%
2009-10-29 0 0.850 0.830 0.900 0.810 0.900 844,000 732,480 0.8679 0.553 0.540 0.585 0.527 0.585 1,298,137 0.5643 -9.57%
2009-10-28 0 0.940 0.910 0.940 0.940 0.940 70,000 65,800 0.9400 0.611 0.592 0.611 0.611 0.611 107,665 0.6112 2.17%
2009-10-27 0 0.920 0.920 0.930 0.880 0.930 202,000 185,180 0.9167 0.598 0.598 0.605 0.572 0.605 310,692 0.5960 1.10%
2009-10-23 0 0.910 0.910 0.940 0.910 0.950 672,000 627,180 0.9333 0.592 0.592 0.611 0.592 0.618 1,033,588 0.6068 0.00%
2009-10-22 0 0.910 0.910 0.950 0.910 0.910 10,000 9,100 0.9100 0.592 0.592 0.618 0.592 0.592 15,381 0.5916 -5.21%
2009-10-21 0 0.960 0.930 0.950 0.910 0.970 562,000 544,160 0.9683 0.624 0.605 0.618 0.592 0.631 864,399 0.6295 1.05%
2009-10-20 0 0.950 0.920 0.950 0.900 0.950 1,218,000 1,132,180 0.9295 0.618 0.598 0.618 0.585 0.618 1,873,378 0.6044 4.40%
2009-10-19 0 0.910 0.910 0.950 0.900 0.960 320,000 292,300 0.9134 0.592 0.592 0.618 0.585 0.624 492,185 0.5939 -5.21%
2009-10-16 0 0.960 0.930 0.960 0.880 0.990 1,672,000 1,584,240 0.9475 0.624 0.605 0.624 0.572 0.644 2,571,665 0.6160 1.05%
2009-10-15 0 0.950 0.940 1.020 0.950 0.950 786,000 746,700 0.9500 0.618 0.611 0.663 0.618 0.618 1,208,929 0.6177 1.06%
2009-10-14 0 0.940 0.910 0.940 0.900 0.960 90,000 84,600 0.9400 0.611 0.592 0.611 0.585 0.624 138,427 0.6112 -1.05%
2009-10-13 0 0.950 0.900 0.950 - - 4,000 3,600 0.9000 0.618 0.585 0.618 - - 6,152 0.5851 -1.04%
2009-10-12 0 0.960 0.910 0.980 0.870 0.960 662,000 583,620 0.8816 0.624 0.592 0.637 0.566 0.624 1,018,207 0.5732 0.00%
2009-10-09 0 0.960 0.910 0.960 0.920 0.960 118,000 110,280 0.9346 0.624 0.592 0.624 0.598 0.624 181,493 0.6076 6.67%
2009-10-08 0 0.900 0.910 0.960 0.890 0.900 210,000 187,700 0.8938 0.585 0.592 0.624 0.579 0.585 322,996 0.5811 0.00%
2009-10-07 0 0.900 0.900 0.950 - - 0 0 - 0.585 0.585 0.618 - - 0 - 0.00%
2009-10-06 0 0.900 0.860 0.950 0.850 0.900 284,000 246,480 0.8679 0.585 0.559 0.618 0.553 0.585 436,814 0.5643 0.00%
2009-10-05 0 0.900 0.810 1.000 - - 0 0 - 0.585 0.527 0.650 - - 0 - 0.00%
2009-10-02 0 0.900 0.860 0.950 - - 0 0 - 0.585 0.559 0.618 - - 0 - 0.00%
2009-09-30 0 0.900 0.870 0.950 0.900 0.900 50,000 45,000 0.9000 0.585 0.566 0.618 0.585 0.585 76,904 0.5851 -6.25%
2009-09-29 0 0.960 0.960 1.000 0.960 0.960 40,000 38,400 0.9600 0.624 0.624 0.650 0.624 0.624 61,523 0.6242 0.00%
2009-09-28 0 0.960 0.880 0.990 0.960 0.960 60,000 57,600 0.9600 0.624 0.572 0.644 0.624 0.624 92,285 0.6242 -4.00%
2009-09-25 0 1.000 0.970 1.000 0.950 1.050 500,000 506,080 1.0122 0.650 0.631 0.650 0.618 0.683 769,039 0.6581 3.09%
2009-09-24 0 0.970 0.970 0.980 0.970 0.970 5,750 5,525 0.9609 0.631 0.631 0.637 0.631 0.631 8,844 0.6247 -3.96%
2009-09-23 0 1.010 0.920 1.010 1.030 1.030 4,000 4,120 1.0300 0.657 0.598 0.657 0.670 0.670 6,152 0.6697 -1.94%
2009-09-22 0 1.030 0.980 1.030 1.030 1.030 20,000 20,600 1.0300 0.670 0.637 0.670 0.670 0.670 30,762 0.6697 7.29%
2009-09-21 0 0.960 0.960 0.980 0.960 1.040 353,500 359,040 1.0157 0.624 0.624 0.637 0.624 0.676 543,710 0.6604 -7.69%
2009-09-18 0 1.040 1.040 1.060 0.980 1.060 3,495,750 3,562,748 1.0192 0.676 0.676 0.689 0.637 0.689 5,376,733 0.6626 13.04%
2009-09-17 0 0.920 0.910 0.950 0.820 0.920 314,000 276,880 0.8818 0.598 0.592 0.618 0.533 0.598 482,956 0.5733 2.22%
2009-09-16 0 0.900 0.900 0.950 0.900 0.910 428,000 388,980 0.9088 0.585 0.585 0.618 0.585 0.592 658,297 0.5909 0.00%
2009-09-15 0 0.900 0.900 0.980 0.900 0.900 50,000 45,000 0.9000 0.585 0.585 0.637 0.585 0.585 76,904 0.5851 -1.10%
2009-09-14 0 0.910 0.900 0.960 0.900 0.910 32,000 29,000 0.9063 0.592 0.585 0.624 0.585 0.592 49,218 0.5892 -5.21%
2009-09-11 0 0.960 0.920 0.980 - - 4,000 3,920 0.9800 0.624 0.598 0.637 - - 6,152 0.6372 0.00%
2009-09-10 0 0.960 0.930 0.960 0.920 0.970 1,070,000 1,030,120 0.9627 0.624 0.605 0.624 0.598 0.631 1,645,743 0.6259 5.49%
2009-09-09 0 0.910 0.910 0.960 0.900 0.900 60,000 54,000 0.9000 0.592 0.592 0.624 0.585 0.585 92,285 0.5851 -1.09%
2009-09-08 0 0.920 0.890 0.970 0.920 0.920 54,000 49,180 0.9107 0.598 0.579 0.631 0.598 0.598 83,056 0.5921 0.00%
2009-09-07 0 0.920 0.920 0.950 0.920 0.960 446,000 420,720 0.9433 0.598 0.598 0.618 0.598 0.624 685,982 0.6133 -1.08%
2009-09-04 0 0.930 0.870 0.930 - - 2,000 1,920 0.9600 0.605 0.566 0.605 - - 3,076 0.6242 -2.11%
2009-09-03 0 0.950 0.860 0.950 0.850 0.950 707,750 626,078 0.8846 0.618 0.559 0.618 0.553 0.618 1,088,574 0.5751 11.76%
2009-09-02 0 0.850 0.850 0.900 0.810 0.900 130,500 113,310 0.8683 0.553 0.553 0.585 0.527 0.585 200,719 0.5645 -8.60%
2009-09-01 0 0.930 0.870 0.930 0.860 0.930 80,000 72,100 0.9013 0.605 0.566 0.605 0.559 0.605 123,046 0.5860 3.33%
2009-08-31 0 0.900 0.900 0.940 0.900 0.900 2,000 1,800 0.9000 0.585 0.585 0.611 0.585 0.585 3,076 0.5851 -4.26%
2009-08-28 0 0.940 0.900 0.960 0.940 0.940 10,000 9,400 0.9400 0.611 0.585 0.624 0.611 0.611 15,381 0.6112 0.00%
2009-08-27 0 0.940 0.940 0.960 0.890 0.970 626,000 578,040 0.9234 0.611 0.611 0.624 0.579 0.631 962,836 0.6004 1.08%
2009-08-26 0 0.930 0.910 0.980 0.930 0.980 260,000 248,320 0.9551 0.605 0.592 0.637 0.605 0.637 399,900 0.6210 -5.10%
2009-08-25 0 0.980 0.940 1.010 0.980 0.980 124,000 121,520 0.9800 0.637 0.611 0.657 0.637 0.637 190,722 0.6372 -2.00%
2009-08-24 0 1.000 1.000 1.030 0.980 1.020 418,000 422,960 1.0119 0.650 0.650 0.670 0.637 0.663 642,916 0.6579 1.01%
2009-08-21 0 0.990 0.990 1.000 0.990 0.990 424,000 419,760 0.9900 0.644 0.644 0.650 0.644 0.644 652,145 0.6437 0.00%
2009-08-20 0 0.990 1.000 1.020 0.980 1.030 868,000 876,200 1.0094 0.644 0.650 0.663 0.637 0.670 1,335,051 0.6563 0.00%
2009-08-19 0 0.990 0.990 1.000 0.980 1.000 91,000 89,600 0.9846 0.644 0.644 0.650 0.637 0.650 139,965 0.6402 -3.88%
2009-08-18 0 1.030 0.970 1.030 0.950 1.030 700,000 688,740 0.9839 0.670 0.631 0.670 0.618 0.670 1,076,654 0.6397 4.04%
2009-08-17 0 0.990 0.950 0.990 0.970 1.000 590,000 579,460 0.9821 0.644 0.618 0.644 0.631 0.650 907,465 0.6385 -1.98%
2009-08-14 0 1.010 1.010 1.020 1.000 1.030 492,000 497,040 1.0102 0.657 0.657 0.663 0.650 0.670 756,734 0.6568 -0.98%
2009-08-13 0 1.020 1.020 1.030 0.970 1.030 1,574,500 1,573,530 0.9994 0.663 0.663 0.670 0.631 0.670 2,421,702 0.6498 2.00%
2009-08-12 0 1.000 1.000 1.020 0.980 1.020 525,000 525,660 1.0013 0.650 0.650 0.663 0.637 0.663 807,490 0.6510 -1.96%
2009-08-11 0 1.020 1.010 1.020 1.010 1.040 1,254,000 1,277,020 1.0184 0.663 0.657 0.663 0.657 0.676 1,928,749 0.6621 -1.92%
2009-08-10 0 1.040 1.030 1.050 1.010 1.080 1,504,000 1,547,400 1.0289 0.676 0.670 0.683 0.657 0.702 2,313,268 0.6689 -3.70%
2009-08-07 0 1.080 1.080 1.090 1.040 1.110 2,656,000 2,847,220 1.0720 0.702 0.702 0.709 0.676 0.722 4,085,133 0.6970 -0.92%
2009-08-06 0 1.090 1.080 1.090 1.040 1.090 974,000 1,044,040 1.0719 0.709 0.702 0.709 0.676 0.709 1,498,087 0.6969 3.81%
2009-08-05 0 1.050 1.050 1.080 1.050 1.120 2,722,000 2,928,980 1.0760 0.683 0.683 0.702 0.683 0.728 4,186,646 0.6996 -2.78%
2009-08-04 0 1.080 1.080 1.090 1.070 1.110 5,492,000 5,933,940 1.0805 0.702 0.702 0.709 0.696 0.722 8,447,119 0.7025 -1.82%
2009-08-03 0 1.100 1.090 1.100 1.040 1.100 3,728,000 4,005,440 1.0744 0.715 0.709 0.715 0.676 0.715 5,733,951 0.6985 3.77%
2009-07-31 0 1.060 1.040 1.060 1.010 1.080 3,638,000 3,812,520 1.0480 0.689 0.676 0.689 0.657 0.702 5,595,525 0.6814 -0.93%
2009-07-30 0 1.070 1.070 1.090 1.030 1.110 1,440,000 1,513,300 1.0509 0.696 0.696 0.709 0.670 0.722 2,214,831 0.6833 0.94%
2009-07-29 0 1.060 1.030 1.070 1.010 1.120 1,862,000 1,976,960 1.0617 0.689 0.670 0.696 0.657 0.728 2,863,900 0.6903 -1.85%
2009-07-28 0 1.080 1.070 1.080 0.990 1.100 2,158,000 2,245,620 1.0406 0.702 0.696 0.702 0.644 0.715 3,319,170 0.6766 3.85%
2009-07-27 0 1.040 1.030 1.060 0.970 1.170 6,835,750 7,125,683 1.0424 0.676 0.670 0.689 0.631 0.761 10,513,911 0.6777 7.22%
2009-07-24 0 0.970 0.930 0.970 0.890 0.980 3,576,500 3,425,790 0.9579 0.631 0.605 0.631 0.579 0.637 5,500,933 0.6228 8.99%
2009-07-23 0 0.890 0.890 0.900 0.880 0.900 362,000 323,720 0.8943 0.579 0.579 0.585 0.572 0.585 556,784 0.5814 1.14%
2009-07-22 0 0.880 0.890 0.900 0.880 0.910 562,000 505,260 0.8990 0.572 0.579 0.585 0.572 0.592 864,399 0.5845 -3.30%
2009-07-21 0 0.910 0.890 0.910 0.870 0.920 362,000 326,800 0.9028 0.592 0.579 0.592 0.566 0.598 556,784 0.5869 5.81%
2009-07-20 0 0.860 0.860 0.880 0.850 0.930 683,750 600,675 0.8785 0.559 0.559 0.572 0.553 0.605 1,051,660 0.5712 4.88%
2009-07-17 0 0.820 0.810 0.830 0.780 0.820 156,000 124,940 0.8009 0.533 0.527 0.540 0.507 0.533 239,940 0.5207 5.13%
2009-07-16 0 0.780 0.780 0.810 0.770 0.820 196,000 157,000 0.8010 0.507 0.507 0.527 0.501 0.533 301,463 0.5208 1.30%
2009-07-15 0 0.770 0.760 0.770 0.760 0.790 564,000 438,800 0.7780 0.501 0.494 0.501 0.494 0.514 867,475 0.5058 4.05%
2009-07-14 0 0.740 0.740 0.750 0.730 0.760 794,000 588,060 0.7406 0.481 0.481 0.488 0.475 0.494 1,221,233 0.4815 1.37%
2009-07-13 0 0.730 0.730 0.750 0.710 0.750 142,000 103,500 0.7289 0.475 0.475 0.488 0.462 0.488 218,407 0.4739 0.00%
2009-07-10 0 0.730 0.710 0.740 0.710 0.760 2,484,000 1,833,800 0.7382 0.475 0.462 0.481 0.462 0.494 3,820,584 0.4800 1.39%
2009-07-09 0 0.720 0.690 0.730 0.660 0.720 466,000 323,480 0.6942 0.468 0.449 0.475 0.429 0.468 716,744 0.4513 4.35%
2009-07-08 0 0.690 0.690 0.700 0.660 0.680 712,000 483,620 0.6792 0.449 0.449 0.455 0.429 0.442 1,095,111 0.4416 -1.43%
2009-07-07 0 0.700 0.700 0.710 0.680 0.710 710,000 494,800 0.6969 0.455 0.455 0.462 0.442 0.462 1,092,035 0.4531 0.00%
2009-07-06 0 0.700 0.700 0.730 0.690 0.740 1,790,000 1,275,840 0.7128 0.455 0.455 0.475 0.449 0.481 2,753,158 0.4634 -5.41%
2009-07-03 0 0.740 0.680 0.740 0.750 0.750 100,000 75,000 0.7500 0.481 0.442 0.481 0.488 0.488 153,808 0.4876 -1.33%
2009-07-02 0 0.750 0.720 0.760 0.720 0.770 3,790,000 2,814,620 0.7426 0.488 0.468 0.494 0.468 0.501 5,829,312 0.4828 -2.60%
2009-06-30 0 0.770 0.760 0.770 0.770 0.790 1,538,000 1,197,380 0.7785 0.501 0.494 0.501 0.501 0.514 2,365,563 0.5062 -1.28%
2009-06-29 0 0.780 0.770 0.780 0.750 0.790 764,500 595,375 0.7788 0.507 0.501 0.507 0.488 0.514 1,175,860 0.5063 -2.50%
2009-06-26 0 0.800 0.790 0.800 0.780 0.840 464,000 385,740 0.8313 0.520 0.514 0.520 0.507 0.546 713,668 0.5405 1.27%
2009-06-25 0 0.790 0.750 0.790 0.750 0.800 214,000 165,580 0.7737 0.514 0.488 0.514 0.488 0.520 329,149 0.5031 1.28%
2009-06-24 0 0.780 0.780 0.810 0.780 0.800 88,000 69,840 0.7936 0.507 0.507 0.527 0.507 0.520 135,351 0.5160 0.00%
2009-06-23 0 0.780 0.770 0.790 0.760 0.810 340,000 265,020 0.7795 0.507 0.501 0.514 0.494 0.527 522,946 0.5068 -4.88%
2009-06-22 0 0.820 0.820 0.830 0.800 0.820 322,000 259,760 0.8067 0.533 0.533 0.540 0.520 0.533 495,261 0.5245 -5.75%
2009-06-19 0 0.870 0.870 0.900 0.810 0.860 284,000 235,940 0.8308 0.566 0.566 0.585 0.527 0.559 436,814 0.5401 2.35%
2009-06-18 0 0.850 0.850 0.860 0.850 0.850 84,000 71,400 0.8500 0.553 0.553 0.559 0.553 0.553 129,198 0.5526 0.00%
2009-06-17 0 0.850 0.850 0.860 0.840 0.860 1,230,000 1,038,320 0.8442 0.553 0.553 0.559 0.546 0.559 1,891,835 0.5488 -1.16%
2009-06-16 0 0.860 0.840 0.860 0.840 0.930 1,764,000 1,522,440 0.8631 0.559 0.546 0.559 0.546 0.605 2,713,168 0.5611 -5.49%
2009-06-15 0 0.910 0.880 0.910 0.880 0.940 608,000 546,600 0.8990 0.592 0.572 0.592 0.572 0.611 935,151 0.5845 1.11%
2009-06-12 0 0.900 0.860 0.900 0.860 0.900 784,000 697,260 0.8894 0.585 0.559 0.585 0.559 0.585 1,205,852 0.5782 2.27%
2009-06-11 0 0.880 0.880 0.900 0.860 0.880 392,000 339,320 0.8656 0.572 0.572 0.585 0.559 0.572 602,926 0.5628 -2.22%
2009-06-10 0 0.900 0.880 0.900 0.860 0.910 1,446,000 1,295,940 0.8962 0.585 0.572 0.585 0.559 0.592 2,224,060 0.5827 2.27%
2009-06-09 0 0.880 0.880 0.910 0.850 0.920 726,000 630,820 0.8689 0.572 0.572 0.592 0.553 0.598 1,116,644 0.5649 -2.22%
2009-06-08 0 0.900 0.900 0.920 0.890 0.940 3,218,250 2,899,840 0.9011 0.585 0.585 0.598 0.579 0.611 4,949,917 0.5858 -7.22%
2009-06-05 0 0.970 0.970 0.980 0.930 1.000 1,112,000 1,086,780 0.9773 0.631 0.631 0.637 0.605 0.650 1,710,342 0.6354 2.11%
2009-06-04 0 0.950 0.950 0.990 0.930 0.990 218,500 213,125 0.9754 0.618 0.618 0.644 0.605 0.644 336,070 0.6342 -5.00%
2009-06-03 0 1.000 0.980 1.000 0.980 1.060 1,365,500 1,370,900 1.0040 0.650 0.637 0.650 0.637 0.689 2,100,244 0.6527 0.00%
2009-06-02 0 1.000 0.970 1.000 0.970 1.050 771,500 774,290 1.0036 0.650 0.631 0.650 0.631 0.683 1,186,626 0.6525 2.04%
2009-06-01 0 0.980 0.980 1.010 0.960 1.050 2,138,000 2,174,820 1.0172 0.637 0.637 0.657 0.624 0.683 3,288,409 0.6614 1.03%
2009-05-29 0 0.970 0.970 1.020 0.970 1.020 252,000 251,600 0.9984 0.631 0.631 0.663 0.631 0.663 387,595 0.6491 0.00%
2009-05-27 0 0.970 0.970 0.990 0.960 1.070 3,860,000 3,814,200 0.9881 0.631 0.631 0.644 0.624 0.696 5,936,978 0.6424 -5.83%
2009-05-26 0 1.030 0.930 1.030 0.870 1.160 3,462,000 3,383,800 0.9774 0.670 0.605 0.670 0.566 0.754 5,324,823 0.6355 18.39%
2009-05-25 0 0.870 0.820 0.870 0.840 0.880 712,000 610,240 0.8571 0.566 0.533 0.566 0.546 0.572 1,095,111 0.5572 12.99%
2009-05-22 0 0.770 0.770 0.840 0.770 0.820 876,000 704,200 0.8039 0.501 0.501 0.546 0.501 0.533 1,347,356 0.5227 -4.94%
2009-05-21 0 0.810 0.810 0.850 0.800 0.850 158,000 129,940 0.8224 0.527 0.527 0.553 0.520 0.553 243,016 0.5347 -4.71%
2009-05-20 0 0.850 0.830 0.860 0.760 0.860 652,000 535,480 0.8213 0.553 0.540 0.559 0.494 0.559 1,002,826 0.5340 8.97%
2009-05-19 0 0.780 0.780 0.830 0.760 0.830 192,000 154,300 0.8036 0.507 0.507 0.540 0.494 0.540 295,311 0.5225 -1.27%
2009-05-18 0 0.790 0.770 0.800 0.790 0.820 306,000 249,640 0.8158 0.514 0.501 0.520 0.514 0.533 470,652 0.5304 2.60%
2009-05-15 0 0.770 0.740 0.770 0.720 0.780 312,000 232,220 0.7443 0.501 0.481 0.501 0.468 0.507 479,880 0.4839 1.32%
2009-05-14 0 0.760 0.730 0.810 0.730 0.760 258,000 192,220 0.7450 0.494 0.475 0.527 0.475 0.494 396,824 0.4844 0.00%
2009-05-13 0 0.760 0.730 0.790 0.720 0.810 404,000 307,980 0.7623 0.494 0.475 0.514 0.468 0.527 621,383 0.4956 -5.00%
2009-05-12 0 0.800 0.760 0.820 0.800 0.800 220,000 176,000 0.8000 0.520 0.494 0.533 0.520 0.520 338,377 0.5201 0.00%
2009-05-11 0 0.800 0.790 0.820 0.800 0.810 272,000 217,960 0.8013 0.520 0.514 0.533 0.520 0.527 418,357 0.5210 -5.88%
2009-05-08 0 0.850 0.830 0.850 0.800 0.850 684,000 577,500 0.8443 0.553 0.540 0.553 0.520 0.553 1,052,045 0.5489 0.00%
2009-05-07 0 0.850 0.800 0.850 0.850 0.850 138,000 117,300 0.8500 0.553 0.520 0.553 0.553 0.553 212,255 0.5526 0.00%
2009-05-06 0 0.850 0.800 0.850 0.780 0.860 402,000 325,400 0.8095 0.553 0.520 0.553 0.507 0.559 618,307 0.5263 13.33%
2009-05-05 0 0.750 0.740 0.750 0.720 0.750 578,000 419,200 0.7253 0.488 0.481 0.488 0.468 0.488 889,009 0.4715 2.74%
2009-05-04 0 0.730 0.710 0.740 0.730 0.730 178,000 129,940 0.7300 0.475 0.462 0.481 0.475 0.475 273,778 0.4746 1.39%
2009-04-30 0 0.720 0.680 0.730 0.630 0.720 366,000 246,640 0.6739 0.468 0.442 0.475 0.410 0.468 562,936 0.4381 2.86%
2009-04-29 0 0.700 0.700 0.720 0.550 0.660 143,000 91,060 0.6368 0.455 0.455 0.468 0.358 0.429 219,945 0.4140 6.06%
2009-04-28 0 0.660 0.660 0.710 0.660 0.660 130,000 85,800 0.6600 0.429 0.429 0.462 0.429 0.429 199,950 0.4291 0.00%
2009-04-27 0 0.660 0.660 0.690 0.660 0.700 214,000 146,760 0.6858 0.429 0.429 0.449 0.429 0.455 329,149 0.4459 -5.71%
2009-04-24 0 0.700 0.660 0.720 0.650 0.700 106,000 69,900 0.6594 0.455 0.429 0.468 0.423 0.455 163,036 0.4287 0.00%
2009-04-23 0 0.700 0.700 0.720 0.690 0.730 152,000 107,200 0.7053 0.455 0.455 0.468 0.449 0.475 233,788 0.4585 6.06%
2009-04-22 0 0.660 0.650 0.680 0.630 0.720 416,000 282,340 0.6787 0.429 0.423 0.442 0.410 0.468 639,840 0.4413 -7.04%
2009-04-21 0 0.710 0.620 0.710 - - 0 0 - 0.462 0.403 0.462 - - 0 - -1.39%
2009-04-20 0 0.720 0.700 0.720 0.720 0.720 50,000 36,000 0.7200 0.468 0.455 0.468 0.468 0.468 76,904 0.4681 0.00%
2009-04-17 0 0.720 0.690 0.750 0.700 0.720 244,000 172,600 0.7074 0.468 0.449 0.488 0.455 0.468 375,291 0.4599 0.00%
2009-04-16 0 0.720 0.680 0.720 - - 30,000 21,000 0.7000 0.468 0.442 0.468 - - 46,142 0.4551 0.00%
2009-04-15 0 0.720 0.700 0.730 0.680 0.720 138,000 97,180 0.7042 0.468 0.455 0.475 0.442 0.468 212,255 0.4578 0.00%
2009-04-14 0 0.720 0.700 0.720 0.700 0.770 135,000 101,130 0.7491 0.468 0.455 0.468 0.455 0.501 207,640 0.4870 0.00%
2009-04-09 0 0.720 0.720 0.730 0.710 0.730 466,000 336,580 0.7223 0.468 0.468 0.475 0.462 0.475 716,744 0.4696 4.35%
2009-04-08 0 0.690 0.690 0.700 0.680 0.690 138,000 94,100 0.6819 0.449 0.449 0.455 0.442 0.449 212,255 0.4433 -1.43%
2009-04-07 0 0.700 0.700 0.710 0.620 0.710 1,126,750 776,295 0.6890 0.455 0.455 0.462 0.403 0.462 1,733,028 0.4479 4.48%
2009-04-06 0 0.670 0.670 0.720 0.650 0.740 803,500 558,415 0.6950 0.436 0.436 0.468 0.423 0.481 1,235,845 0.4518 -5.63%
2009-04-03 0 0.710 0.700 0.710 0.710 0.710 144,000 102,240 0.7100 0.462 0.455 0.462 0.462 0.462 221,483 0.4616 1.43%
2009-04-02 0 0.700 0.700 0.720 0.670 0.770 740,000 535,540 0.7237 0.455 0.455 0.468 0.436 0.501 1,138,177 0.4705 -1.41%
2009-04-01 0 0.710 0.710 0.730 0.700 0.730 138,000 99,020 0.7175 0.462 0.462 0.475 0.455 0.475 212,255 0.4665 4.41%
2009-03-31 0 0.680 0.700 0.710 0.660 0.730 484,000 342,720 0.7081 0.442 0.455 0.462 0.429 0.475 744,429 0.4604 -2.86%
2009-03-30 0 0.700 0.700 0.720 0.660 0.740 838,000 590,060 0.7041 0.455 0.455 0.468 0.429 0.481 1,288,909 0.4578 1.45%
2009-03-27 0 0.690 0.690 0.710 0.680 0.740 380,000 269,840 0.7101 0.449 0.449 0.462 0.442 0.481 584,469 0.4617 -4.17%
2009-03-26 0 0.720 0.720 0.730 0.700 0.790 1,171,000 863,900 0.7377 0.468 0.468 0.475 0.455 0.514 1,801,088 0.4797 2.86%
2009-03-25 0 0.700 0.700 0.750 0.620 0.790 2,468,500 1,737,980 0.7041 0.455 0.455 0.488 0.403 0.514 3,796,743 0.4578 14.75%
2009-03-24 0 0.610 0.610 0.690 0.580 0.680 647,500 411,730 0.6359 0.397 0.397 0.449 0.377 0.442 995,905 0.4134 1.67%
2009-03-23 0 0.600 0.600 0.640 0.560 0.670 700,000 433,780 0.6197 0.390 0.390 0.416 0.364 0.436 1,076,654 0.4029 -3.23%
2009-03-20 0 0.620 0.620 0.630 0.560 0.620 338,500 191,310 0.5652 0.403 0.403 0.410 0.364 0.403 520,639 0.3675 3.33%
2009-03-19 0 0.600 0.600 0.640 0.540 0.600 254,000 140,700 0.5539 0.390 0.390 0.416 0.351 0.390 390,672 0.3601 0.00%
2009-03-18 0 0.600 0.560 0.600 0.550 0.600 122,000 69,120 0.5666 0.390 0.364 0.390 0.358 0.390 187,645 0.3684 0.00%
2009-03-17 0 0.600 0.600 0.620 0.570 0.640 292,000 175,200 0.6000 0.390 0.390 0.403 0.371 0.416 449,119 0.3901 -3.23%
2009-03-16 0 0.620 0.570 0.640 - - 20,000 11,400 0.5700 0.403 0.371 0.416 - - 30,762 0.3706 0.00%
2009-03-13 0 0.620 0.570 0.650 - - 0 0 - 0.403 0.371 0.423 - - 0 - 0.00%
2009-03-12 0 0.620 0.550 0.630 0.610 0.620 70,000 43,060 0.6151 0.403 0.358 0.410 0.397 0.403 107,665 0.3999 3.33%
2009-03-11 0 0.600 0.570 0.600 0.600 0.600 40,000 24,000 0.6000 0.390 0.371 0.390 0.390 0.390 61,523 0.3901 5.26%
2009-03-10 0 0.570 0.570 0.600 0.520 0.590 590,000 340,620 0.5773 0.371 0.371 0.390 0.338 0.384 907,465 0.3754 5.56%
2009-03-09 0 0.540 0.530 0.560 0.530 0.590 136,000 74,320 0.5465 0.351 0.345 0.364 0.345 0.384 209,178 0.3553 -8.47%
2009-03-06 0 0.590 0.560 0.590 - - 0 0 - 0.384 0.364 0.384 - - 0 - -1.67%
2009-03-05 0 0.600 0.530 0.600 0.530 0.600 302,000 168,160 0.5568 0.390 0.345 0.390 0.345 0.390 464,499 0.3620 -4.76%
2009-03-04 0 0.630 0.580 0.630 0.550 0.630 718,000 417,180 0.5810 0.410 0.377 0.410 0.358 0.410 1,104,339 0.3778 14.55%
2009-03-03 0 0.550 0.540 0.590 0.500 0.590 290,000 164,660 0.5678 0.358 0.351 0.384 0.325 0.384 446,042 0.3692 -6.78%
2009-03-02 0 0.590 0.470 0.590 0.510 0.620 250,000 138,320 0.5533 0.384 0.306 0.384 0.332 0.403 384,519 0.3597 0.00%
2009-02-27 0 0.590 0.590 0.630 0.590 0.680 166,000 100,480 0.6053 0.384 0.384 0.410 0.384 0.442 255,321 0.3935 -6.35%
2009-02-26 0 0.630 0.600 0.630 0.580 0.700 730,500 469,885 0.6432 0.410 0.390 0.410 0.377 0.455 1,123,565 0.4182 14.55%
2009-02-25 0 0.550 0.500 0.550 0.490 0.550 496,000 255,880 0.5159 0.358 0.325 0.358 0.319 0.358 762,886 0.3354 10.00%
2009-02-24 0 0.500 0.450 0.520 0.500 0.500 20,000 10,000 0.5000 0.325 0.293 0.338 0.325 0.325 30,762 0.3251 4.17%
2009-02-23 0 0.480 0.480 0.540 0.400 0.480 102,000 43,700 0.4284 0.312 0.312 0.351 0.260 0.312 156,884 0.2785 -4.00%
2009-02-20 0 0.500 0.470 0.550 0.500 0.520 127,000 65,480 0.5156 0.325 0.306 0.358 0.325 0.338 195,336 0.3352 0.00%
2009-02-19 0 0.500 0.470 0.550 - - 28,000 14,000 0.5000 0.325 0.306 0.358 - - 43,066 0.3251 0.00%
2009-02-18 0 0.500 0.500 0.550 0.500 0.500 24,000 12,000 0.5000 0.325 0.325 0.358 0.325 0.325 36,914 0.3251 -1.96%
2009-02-17 0 0.510 0.510 0.550 0.510 0.510 76,000 38,760 0.5100 0.332 0.332 0.358 0.332 0.332 116,894 0.3316 0.00%
2009-02-16 0 0.510 0.470 0.510 - - 0 0 - 0.332 0.306 0.332 - - 0 - -1.92%
2009-02-13 0 0.520 0.470 0.520 0.520 0.520 80,000 41,100 0.5138 0.338 0.306 0.338 0.338 0.338 123,046 0.3340 1.96%
2009-02-12 0 0.510 0.475 0.520 - - 0 0 - 0.332 0.309 0.338 - - 0 - 0.00%
2009-02-11 0 0.510 0.470 0.520 - - 0 0 - 0.332 0.306 0.338 - - 0 - 0.00%
2009-02-10 0 0.510 0.485 0.520 0.510 0.510 82,000 41,820 0.5100 0.332 0.315 0.338 0.332 0.332 126,122 0.3316 -1.92%
2009-02-09 0 0.520 0.480 0.520 0.520 0.520 2,000 1,040 0.5200 0.338 0.312 0.338 0.338 0.338 3,076 0.3381 8.33%
2009-02-06 0 0.480 0.480 0.510 0.480 0.510 144,000 70,780 0.4915 0.312 0.312 0.332 0.312 0.332 221,483 0.3196 2.13%
2009-02-05 0 0.470 0.470 0.510 - - 10,000 5,000 0.5000 0.306 0.306 0.332 - - 15,381 0.3251 1.08%
2009-02-04 0 0.465 0.465 0.495 0.465 0.465 342,000 159,030 0.4650 0.302 0.302 0.322 0.302 0.302 526,022 0.3023 0.00%
2009-02-03 0 0.465 0.460 0.500 - - 0 0 - 0.302 0.299 0.325 - - 0 - 0.00%
2009-02-02 0 0.465 0.420 0.465 0.465 0.465 30,000 13,950 0.4650 0.302 0.273 0.302 0.302 0.302 46,142 0.3023 -10.58%
2009-01-30 0 0.520 0.465 0.520 - - 0 0 - 0.338 0.302 0.338 - - 0 - 0.00%
2009-01-29 0 0.520 0.500 0.570 0.520 0.550 46,000 25,080 0.5452 0.338 0.325 0.371 0.338 0.358 70,752 0.3545 6.12%
2009-01-23 0 0.490 0.450 0.600 - - 0 0 - 0.319 0.293 0.390 - - 0 - 0.00%
2009-01-22 0 0.490 0.460 0.500 - - 0 0 - 0.319 0.299 0.325 - - 0 - 0.00%
2009-01-21 0 0.490 0.450 0.550 - - 0 0 - 0.319 0.293 0.358 - - 0 - 0.00%
2009-01-20 0 0.490 0.450 0.510 - - 0 0 - 0.319 0.293 0.332 - - 0 - 0.00%
2009-01-19 0 0.490 0.450 0.510 - - 0 0 - 0.319 0.293 0.332 - - 0 - 0.00%
2009-01-16 0 0.490 0.445 0.510 - - 0 0 - 0.319 0.289 0.332 - - 0 - 0.00%
2009-01-15 0 0.490 0.450 0.510 0.490 0.490 28,000 13,720 0.4900 0.319 0.293 0.332 0.319 0.319 43,066 0.3186 -5.77%
2009-01-14 0 0.520 0.480 0.520 0.430 0.550 350,000 183,680 0.5248 0.338 0.312 0.338 0.280 0.358 538,327 0.3412 23.81%
2009-01-13 0 0.420 0.420 0.500 0.420 0.420 20,000 8,400 0.4200 0.273 0.273 0.325 0.273 0.273 30,762 0.2731 -4.55%
2009-01-12 0 0.440 0.440 0.500 0.440 0.440 24,000 10,560 0.4400 0.286 0.286 0.325 0.286 0.286 36,914 0.2861 -4.35%
2009-01-09 0 0.460 0.460 0.510 - - 0 0 - 0.299 0.299 0.332 - - 0 - 0.00%
2009-01-08 0 0.460 0.460 0.540 0.450 0.480 144,000 66,240 0.4600 0.299 0.299 0.351 0.293 0.312 221,483 0.2991 -11.54%
2009-01-07 0 0.520 0.480 0.540 - - 0 0 - 0.338 0.312 0.351 - - 0 - 0.00%
2009-01-06 0 0.520 0.520 0.540 0.520 0.520 42,000 21,840 0.5200 0.338 0.338 0.351 0.338 0.338 64,599 0.3381 -3.70%
2009-01-05 0 0.540 0.510 0.580 - - 0 0 - 0.351 0.332 0.377 - - 0 - 0.00%
2009-01-02 0 0.540 0.480 0.550 0.500 0.540 90,000 45,160 0.5018 0.351 0.312 0.358 0.325 0.351 138,427 0.3262 8.00%
2008-12-31 0 0.500 0.470 0.500 0.500 0.510 40,000 20,040 0.5010 0.325 0.306 0.325 0.325 0.332 61,523 0.3257 -9.09%
2008-12-30 0 0.550 0.510 0.550 0.600 0.600 100,000 60,000 0.6000 0.358 0.332 0.358 0.390 0.390 153,808 0.3901 -3.51%
2008-12-29 0 0.570 0.510 0.600 - - 0 0 - 0.371 0.332 0.390 - - 0 - 0.00%
2008-12-24 0 0.570 0.510 0.590 - - 0 0 - 0.371 0.332 0.384 - - 0 - 0.00%
2008-12-23 0 0.570 0.570 0.580 0.460 0.570 264,000 138,720 0.5255 0.371 0.371 0.377 0.299 0.371 406,052 0.3416 5.56%
2008-12-22 0 0.540 0.455 0.550 0.550 0.630 42,000 23,260 0.5538 0.351 0.296 0.358 0.358 0.410 64,599 0.3601 8.00%
2008-12-19 0 0.500 0.500 0.550 0.500 0.500 4,000 2,000 0.5000 0.325 0.325 0.358 0.325 0.325 6,152 0.3251 0.00%
2008-12-18 0 0.500 0.500 0.560 0.500 0.510 26,000 13,020 0.5008 0.325 0.325 0.364 0.325 0.332 39,990 0.3256 -5.66%
2008-12-17 0 0.530 0.550 0.570 0.440 0.570 396,000 207,900 0.5250 0.345 0.358 0.371 0.286 0.371 609,079 0.3413 20.45%
2008-12-16 0 0.440 0.440 0.480 0.440 0.470 298,000 132,990 0.4463 0.286 0.286 0.312 0.286 0.306 458,347 0.2902 -12.00%
2008-12-15 0 0.500 0.500 0.560 0.500 0.500 50,000 25,000 0.5000 0.325 0.325 0.364 0.325 0.325 76,904 0.3251 0.00%
2008-12-12 0 0.500 0.500 0.580 0.500 0.540 44,000 23,680 0.5382 0.325 0.325 0.377 0.325 0.351 67,675 0.3499 -7.41%
2008-12-11 0 0.540 0.540 0.580 0.540 0.600 174,000 99,200 0.5701 0.351 0.351 0.377 0.351 0.390 267,625 0.3707 0.00%
2008-12-10 0 0.540 0.540 0.570 0.530 0.530 18,000 9,540 0.5300 0.351 0.351 0.371 0.345 0.345 27,685 0.3446 -10.00%
2008-12-09 0 0.600 0.550 0.600 0.600 0.600 14,000 8,400 0.6000 0.390 0.358 0.390 0.390 0.390 21,533 0.3901 3.45%
2008-12-08 0 0.580 0.550 0.580 0.530 0.650 494,000 281,720 0.5703 0.377 0.358 0.377 0.345 0.423 759,810 0.3708 23.40%
2008-12-05 0 0.470 0.450 0.500 0.450 0.500 290,000 136,000 0.4690 0.306 0.293 0.325 0.293 0.325 446,042 0.3049 2.17%
2008-12-04 0 0.460 0.460 0.520 0.460 0.550 348,000 169,820 0.4880 0.299 0.299 0.338 0.299 0.358 535,251 0.3173 -13.21%
2008-12-03 0 0.530 0.510 0.530 0.510 0.530 32,000 16,760 0.5238 0.345 0.332 0.345 0.332 0.345 49,218 0.3405 -3.64%
2008-12-02 0 0.550 0.470 0.550 - - 0 0 - 0.358 0.306 0.358 - - 0 - 0.00%
2008-12-01 0 0.550 0.510 0.560 0.500 0.550 373,000 196,790 0.5276 0.358 0.332 0.364 0.325 0.358 573,703 0.3430 -6.78%
2008-11-28 0 0.590 0.550 0.590 0.550 0.590 172,000 94,680 0.5505 0.384 0.358 0.384 0.358 0.384 264,549 0.3579 -1.67%
2008-11-27 0 0.600 0.550 0.600 0.550 0.670 836,000 493,220 0.5900 0.390 0.358 0.390 0.358 0.436 1,285,832 0.3836 0.00%
2008-11-26 0 0.600 0.600 0.650 0.600 0.670 240,000 152,300 0.6346 0.390 0.390 0.423 0.390 0.436 369,139 0.4126 -13.04%
2008-11-25 0 0.690 0.630 0.700 0.620 0.690 128,000 86,220 0.6736 0.449 0.410 0.455 0.403 0.449 196,874 0.4379 15.00%
2008-11-24 0 0.600 0.580 0.650 0.600 0.710 610,000 410,980 0.6737 0.390 0.377 0.423 0.390 0.462 938,227 0.4380 -17.81%
2008-11-21 0 0.730 0.610 0.730 0.620 0.730 470,000 311,100 0.6619 0.475 0.397 0.475 0.403 0.475 722,896 0.4304 12.31%
2008-11-20 0 0.650 0.580 0.660 0.600 0.730 508,000 334,400 0.6583 0.423 0.377 0.429 0.390 0.475 781,343 0.4280 -7.14%
2008-11-19 0 0.700 0.680 0.760 0.550 0.790 318,000 223,460 0.7027 0.455 0.442 0.494 0.358 0.514 489,109 0.4569 2.94%
2008-11-18 0 0.680 0.560 0.690 0.560 0.700 948,000 622,320 0.6565 0.442 0.364 0.449 0.364 0.455 1,458,097 0.4268 1.49%
2008-11-17 0 0.670 0.630 0.670 0.420 0.690 1,542,500 912,085 0.5913 0.436 0.410 0.436 0.273 0.449 2,372,484 0.3844 48.89%
2008-11-14 0 0.450 0.450 0.500 0.400 0.500 116,000 47,300 0.4078 0.293 0.293 0.325 0.260 0.325 178,417 0.2651 12.50%
2008-11-13 0 0.400 0.300 0.400 - - 0 0 - 0.260 0.195 0.260 - - 0 - 0.00%
2008-11-12 0 0.400 0.320 0.400 - - 0 0 - 0.260 0.208 0.260 - - 0 - 0.00%
2008-11-11 0 0.400 0.300 0.400 - - 0 0 - 0.260 0.195 0.260 - - 0 - 0.00%
2008-11-10 0 0.400 0.255 0.400 0.420 0.420 2,250 903 0.4013 0.260 0.166 0.260 0.273 0.273 3,461 0.2609 -6.98%
2008-11-07 0 0.430 0.430 0.435 0.350 0.350 294,000 129,880 0.4418 0.280 0.280 0.283 0.228 0.228 452,195 0.2872 -3.37%
2008-11-06 0 0.445 0.300 0.445 - - 0 0 - 0.289 0.195 0.289 - - 0 - 0.00%
2008-11-05 0 0.445 0.350 0.450 0.350 0.445 56,000 20,790 0.3713 0.289 0.228 0.293 0.228 0.289 86,132 0.2414 27.14%
2008-11-04 0 0.350 0.285 0.350 - - 0 0 - 0.228 0.185 0.228 - - 0 - 0.00%
2008-11-03 0 0.350 0.270 0.350 0.350 0.350 20,000 7,000 0.3500 0.228 0.176 0.228 0.228 0.228 30,762 0.2276 18.64%
2008-10-31 0 0.295 0.280 0.295 0.295 0.300 140,000 41,750 0.2982 0.192 0.182 0.192 0.192 0.195 215,331 0.1939 0.00%
2008-10-30 0 0.295 0.295 0.300 0.260 0.300 156,000 43,580 0.2794 0.192 0.192 0.195 0.169 0.195 239,940 0.1816 -1.67%
2008-10-29 0 0.300 0.265 0.300 0.300 0.300 50,000 15,000 0.3000 0.195 0.172 0.195 0.195 0.195 76,904 0.1950 0.00%
2008-10-28 0 0.300 0.250 0.300 0.250 0.300 402,000 111,390 0.2771 0.195 0.163 0.195 0.163 0.195 618,307 0.1802 0.00%
2008-10-27 0 0.300 0.210 0.300 0.300 0.300 6,000 1,800 0.3000 0.195 0.137 0.195 0.195 0.195 9,228 0.1950 0.00%
2008-10-24 0 0.300 0.295 0.300 0.250 0.300 402,000 109,170 0.2716 0.195 0.192 0.195 0.163 0.195 618,307 0.1766 0.00%
2008-10-23 0 0.300 0.260 0.300 0.260 0.340 264,000 69,900 0.2648 0.195 0.169 0.195 0.169 0.221 406,052 0.1721 -13.04%
2008-10-22 0 0.345 0.345 0.350 0.280 0.290 44,000 12,720 0.2891 0.224 0.224 0.228 0.182 0.189 67,675 0.1880 15.00%
2008-10-21 0 0.300 0.300 0.340 0.300 0.380 278,000 92,310 0.3321 0.195 0.195 0.221 0.195 0.247 427,585 0.2159 -21.05%
2008-10-20 0 0.380 0.310 0.400 0.380 0.430 102,000 41,980 0.4116 0.247 0.202 0.260 0.247 0.280 156,884 0.2676 -2.56%
2008-10-17 0 0.390 0.300 0.350 0.280 0.390 786,000 244,970 0.3117 0.254 0.195 0.228 0.182 0.254 1,208,929 0.2026 13.04%
2008-10-16 0 0.345 0.280 0.330 0.300 0.400 148,000 47,150 0.3186 0.224 0.182 0.215 0.195 0.260 227,635 0.2071 -17.86%
2008-10-15 0 0.420 0.355 0.420 0.355 0.480 456,000 185,250 0.4063 0.273 0.231 0.273 0.231 0.312 701,363 0.2641 -10.64%
2008-10-14 0 0.470 0.450 0.470 0.400 0.500 364,000 168,850 0.4639 0.306 0.293 0.306 0.260 0.325 559,860 0.3016 -9.62%
2008-10-13 0 0.520 0.510 0.670 0.480 0.520 90,000 45,100 0.5011 0.338 0.332 0.436 0.312 0.338 138,427 0.3258 1.96%
2008-10-10 0 0.510 0.330 0.520 0.510 0.510 34,000 17,340 0.5100 0.332 0.215 0.338 0.332 0.332 52,295 0.3316 -1.92%
2008-10-09 0 0.520 0.410 0.520 0.520 0.520 10,000 5,200 0.5200 0.338 0.267 0.338 0.338 0.338 15,381 0.3381 1.96%
2008-10-08 0 0.510 0.460 0.550 0.450 0.640 140,000 76,800 0.5486 0.332 0.299 0.358 0.293 0.416 215,331 0.3567 -28.17%
2008-10-06 0 0.710 0.550 0.700 0.610 0.720 192,000 124,320 0.6475 0.462 0.358 0.455 0.397 0.468 295,311 0.4210 0.00%
2008-10-03 0 0.710 0.700 0.800 0.700 0.710 32,000 22,500 0.7031 0.462 0.455 0.520 0.455 0.462 49,218 0.4571 -16.47%
2008-10-02 0 0.850 0.850 0.890 0.850 0.850 30,000 25,500 0.8500 0.553 0.553 0.579 0.553 0.553 46,142 0.5526 0.00%
2008-09-30 0 0.850 0.850 0.900 0.850 0.870 112,000 96,140 0.8584 0.553 0.553 0.585 0.553 0.566 172,265 0.5581 -2.30%
2008-09-29 0 0.870 0.870 0.930 0.870 0.870 48,000 41,760 0.8700 0.566 0.566 0.605 0.566 0.566 73,828 0.5656 0.00%
2008-09-26 0 0.870 0.870 0.910 0.850 0.990 748,000 658,120 0.8798 0.566 0.566 0.592 0.553 0.644 1,150,482 0.5720 -26.27%
2008-09-25 0 1.180 0.980 1.190 1.180 1.180 200,000 236,000 1.1800 0.767 0.637 0.774 0.767 0.767 307,615 0.7672 -7.09%
2008-09-24 0 1.270 0.880 1.270 1.280 1.280 200,000 256,000 1.2800 0.826 0.572 0.826 0.832 0.832 307,615 0.8322 -0.78%
2008-09-23 0 1.280 0.860 1.280 1.280 1.280 2,000 2,560 1.2800 0.832 0.559 0.832 0.832 0.832 3,076 0.8322 6.67%
2008-09-22 0 1.200 0.950 1.200 1.200 1.230 20,000 24,300 1.2150 0.780 0.618 0.780 0.780 0.800 30,762 0.7899 -2.44%
2008-09-19 0 1.230 0.960 1.230 - - 1,000 850 0.8500 0.800 0.624 0.800 - - 1,538 0.5526 -12.14%
2008-09-18 0 1.400 - 1.400 1.300 1.400 10,000 13,400 1.3400 0.910 - 0.910 0.845 0.910 15,381 0.8712 7.69%
2008-09-17 0 1.300 0.860 1.300 1.300 1.300 2,000 2,600 1.3000 0.845 0.559 0.845 0.845 0.845 3,076 0.8452 11.11%
2008-09-16 0 1.170 0.900 1.250 - - 0 0 - 0.761 0.585 0.813 - - 0 - 0.00%
2008-09-12 0 1.170 0.900 1.170 1.170 1.170 4,000 4,680 1.1700 0.761 0.585 0.761 0.761 0.761 6,152 0.7607 0.00%
2008-09-11 0 1.170 0.880 1.150 - - 0 0 - 0.761 0.572 0.748 - - 0 - -7.87%
2008-09-10 0 1.270 0.860 1.270 1.150 1.300 180,000 218,780 1.2154 0.826 0.559 0.826 0.748 0.845 276,854 0.7902 0.79%
2008-09-09 0 1.260 - 1.260 1.260 1.260 88,000 110,880 1.2600 0.819 - 0.819 0.819 0.819 135,351 0.8192 -2.33%
2008-09-08 0 1.290 1.000 1.340 - - 0 0 - 0.839 0.650 0.871 - - 0 - 0.00%
2008-09-05 0 1.290 1.130 1.300 1.100 1.290 38,000 44,300 1.1658 0.839 0.735 0.845 0.715 0.839 58,447 0.7580 -7.19%
2008-09-04 0 1.390 1.230 1.390 1.390 1.460 12,000 16,820 1.4017 0.904 0.800 0.904 0.904 0.949 18,457 0.9113 -1.42%
2008-09-03 0 1.410 1.030 1.410 1.370 1.410 10,000 13,820 1.3820 0.917 0.670 0.917 0.891 0.917 15,381 0.8985 1.44%
2008-09-02 0 1.390 1.220 1.400 1.330 1.390 62,000 83,080 1.3400 0.904 0.793 0.910 0.865 0.904 95,361 0.8712 -4.14%
2008-09-01 0 1.450 1.350 1.460 1.360 1.480 111,250 163,990 1.4741 0.943 0.878 0.949 0.884 0.962 171,111 0.9584 -2.68%
2008-08-29 0 1.490 1.400 1.490 1.490 1.490 12,000 17,880 1.4900 0.969 0.910 0.969 0.969 0.969 18,457 0.9687 -6.88%
2008-08-28 0 1.600 1.340 1.610 1.490 1.600 34,000 51,100 1.5029 1.040 0.871 1.047 0.969 1.040 52,295 0.9772 -4.19%
2008-08-27 0 1.670 1.420 1.670 1.670 1.670 2,000 3,340 1.6700 1.086 0.923 1.086 1.086 1.086 3,076 1.0858 3.73%
2008-08-26 0 1.610 1.430 1.610 1.740 1.740 86,000 149,640 1.7400 1.047 0.930 1.047 1.131 1.131 132,275 1.1313 -5.29%
2008-08-25 0 1.700 1.310 1.700 1.300 1.700 228,000 320,280 1.4047 1.105 0.852 1.105 0.845 1.105 350,682 0.9133 0.00%
2008-08-21 0 1.700 1.410 1.780 1.460 1.700 203,250 327,775 1.6127 1.105 0.917 1.157 0.949 1.105 312,614 1.0485 8.28%
2008-08-20 0 1.570 1.370 1.570 1.380 1.700 224,000 311,880 1.3923 1.021 0.891 1.021 0.897 1.105 344,529 0.9052 1.95%
2008-08-19 0 1.540 1.350 1.550 1.380 1.590 40,000 59,600 1.4900 1.001 0.878 1.008 0.897 1.034 61,523 0.9687 -8.88%
2008-08-18 0 1.690 1.520 1.900 - - 0 0 - 1.099 0.988 1.235 - - 0 - -0.59%
2008-08-15 0 1.700 1.520 1.700 - - 0 0 - 1.105 0.988 1.105 - - 0 - -1.16%
2008-08-14 0 1.720 1.520 1.730 1.720 1.720 2,000 3,440 1.7200 1.118 0.988 1.125 1.118 1.118 3,076 1.1183 1.18%
2008-08-13 0 1.700 1.530 1.700 1.520 1.700 34,000 54,440 1.6012 1.105 0.995 1.105 0.988 1.105 52,295 1.0410 0.00%
2008-08-12 0 1.700 1.580 1.700 1.600 1.700 22,000 36,120 1.6418 1.105 1.027 1.105 1.040 1.105 33,838 1.0674 0.00%
2008-08-11 0 1.700 1.650 1.700 - - 0 0 - 1.105 1.073 1.105 - - 0 - -3.95%
2008-08-08 0 1.770 1.640 1.780 1.660 1.770 22,000 37,460 1.7027 1.151 1.066 1.157 1.079 1.151 33,838 1.1070 0.00%
2008-08-07 0 1.770 1.610 1.780 1.650 1.780 26,000 44,620 1.7162 1.151 1.047 1.157 1.073 1.157 39,990 1.1158 -1.12%
2008-08-05 0 1.790 1.600 1.800 1.650 1.790 48,000 80,840 1.6842 1.164 1.040 1.170 1.073 1.164 73,828 1.0950 -3.24%
2008-08-04 0 1.850 1.730 1.850 1.850 1.850 2,000 3,700 1.8500 1.203 1.125 1.203 1.203 1.203 3,076 1.2028 -5.13%
2008-08-01 0 1.950 1.620 1.950 1.620 1.950 18,000 31,840 1.7689 1.268 1.053 1.268 1.053 1.268 27,685 1.1501 11.43%
2008-07-31 0 1.750 1.800 1.810 - - 1,850 2,942 1.5903 1.138 1.170 1.177 - - 2,845 1.0339 0.00%
2008-07-30 0 1.750 1.660 1.840 1.700 1.830 58,000 99,900 1.7224 1.138 1.079 1.196 1.105 1.190 89,208 1.1198 -6.91%
2008-07-29 0 1.880 1.720 1.880 1.750 1.890 206,000 362,280 1.7586 1.222 1.118 1.222 1.138 1.229 316,844 1.1434 -1.05%
2008-07-28 0 1.900 1.900 1.920 1.620 1.900 56,000 92,020 1.6432 1.235 1.235 1.248 1.053 1.235 86,132 1.0684 10.47%
2008-07-25 0 1.720 1.550 1.720 1.680 1.720 20,000 33,720 1.6860 1.118 1.008 1.118 1.092 1.118 30,762 1.0962 -2.82%
2008-07-24 0 1.770 1.710 1.770 1.720 1.790 6,000 10,580 1.7633 1.151 1.112 1.151 1.118 1.164 9,228 1.1465 -3.28%
2008-07-23 0 1.830 1.750 1.830 1.620 1.880 205,000 346,420 1.6899 1.190 1.138 1.190 1.053 1.222 315,306 1.0987 -5.67%
2008-07-22 0 1.940 1.710 1.950 1.700 1.940 60,750 110,630 1.8211 1.261 1.112 1.268 1.105 1.261 93,438 1.1840 -2.02%
2008-07-21 0 1.980 1.840 1.980 1.840 1.980 16,000 30,340 1.8963 1.287 1.196 1.287 1.196 1.287 24,609 1.2329 0.00%
2008-07-18 0 1.980 1.850 1.980 1.860 1.980 28,000 52,660 1.8807 1.287 1.203 1.287 1.209 1.287 43,066 1.2228 0.00%
2008-07-17 0 1.980 1.900 1.980 - - 0 0 - 1.287 1.235 1.287 - - 0 - -1.00%
2008-07-16 0 2.000 1.890 2.000 - - 0 0 - 1.300 1.229 1.300 - - 0 - 0.00%
2008-07-15 0 2.000 1.840 2.000 1.860 2.000 8,000 15,460 1.9325 1.300 1.196 1.300 1.209 1.300 12,305 1.2564 0.00%
2008-07-14 0 2.000 1.860 2.000 1.880 2.000 24,000 45,800 1.9083 1.300 1.209 1.300 1.222 1.300 36,914 1.2407 0.50%
2008-07-11 0 1.990 1.900 1.990 - - 0 0 - 1.294 1.235 1.294 - - 0 - -0.50%
2008-07-10 0 2.000 1.860 2.000 1.880 2.000 4,000 7,760 1.9400 1.300 1.209 1.300 1.222 1.300 6,152 1.2613 0.00%
2008-07-09 0 2.000 1.880 2.000 - - 0 0 - 1.300 1.222 1.300 - - 0 - 0.00%
2008-07-08 0 2.000 1.900 2.000 - - 0 0 - 1.300 1.235 1.300 - - 0 - 0.00%
2008-07-07 0 2.000 1.900 2.000 - - 0 0 - 1.300 1.235 1.300 - - 0 - 0.00%
2008-07-04 0 2.000 1.900 2.000 1.900 2.000 14,000 27,240 1.9457 1.300 1.235 1.300 1.235 1.300 21,533 1.2650 0.00%
2008-07-03 0 2.000 1.900 2.000 2.000 2.000 20,000 40,000 2.0000 1.300 1.235 1.300 1.300 1.300 30,762 1.3003 0.00%
2008-07-02 0 2.000 1.900 2.000 1.900 2.000 98,000 186,500 1.9031 1.300 1.235 1.300 1.235 1.300 150,732 1.2373 -1.96%
2008-06-30 0 2.040 1.920 2.040 1.940 2.040 34,000 66,400 1.9529 1.326 1.248 1.326 1.261 1.326 52,295 1.2697 -1.92%
2008-06-27 0 2.080 1.920 2.080 1.820 2.080 254,500 485,180 1.9064 1.352 1.248 1.352 1.183 1.352 391,441 1.2395 0.00%
2008-06-26 0 2.080 2.030 2.080 2.110 2.110 60,000 126,600 2.1100 1.352 1.320 1.352 1.372 1.372 92,285 1.3718 -5.45%
2008-06-25 0 2.200 2.040 2.200 2.200 2.280 108,000 242,360 2.2441 1.430 1.326 1.430 1.430 1.482 166,112 1.4590 0.00%
2008-06-24 0 2.200 2.010 2.220 2.200 2.350 238,250 544,125 2.2838 1.430 1.307 1.443 1.430 1.528 366,447 1.4849 2.80%
2008-06-23 0 2.140 2.010 2.140 1.940 2.150 940,000 1,910,420 2.0324 1.391 1.307 1.391 1.261 1.398 1,445,792 1.3214 10.31%
2008-06-20 0 1.940 1.940 2.030 1.940 2.050 210,000 412,900 1.9662 1.261 1.261 1.320 1.261 1.333 322,996 1.2783 -4.90%
2008-06-19 0 2.040 1.960 2.040 2.040 2.040 216,000 440,640 2.0400 1.326 1.274 1.326 1.326 1.326 332,225 1.3263 -1.45%
2008-06-18 0 2.070 1.980 2.070 1.960 2.080 522,000 1,042,320 1.9968 1.346 1.287 1.346 1.274 1.352 802,876 1.2982 6.15%
2008-06-17 0 1.950 1.940 1.950 1.950 1.950 18,000 35,100 1.9500 1.268 1.261 1.268 1.268 1.268 27,685 1.2678 -1.02%
2008-06-16 0 1.970 1.930 1.970 1.930 2.030 549,500 1,084,230 1.9731 1.281 1.255 1.281 1.255 1.320 845,173 1.2828 0.00%
2008-06-13 0 1.970 1.970 2.020 1.930 2.070 422,000 843,540 1.9989 1.281 1.281 1.313 1.255 1.346 649,069 1.2996 0.00%
2008-06-12 0 1.970 1.930 1.990 1.920 1.970 80,000 156,720 1.9590 1.281 1.255 1.294 1.248 1.281 123,046 1.2737 -1.99%
2008-06-11 0 2.010 1.930 2.010 2.000 2.060 195,250 394,533 2.0207 1.307 1.255 1.307 1.300 1.339 300,310 1.3138 0.00%
2008-06-10 0 2.010 1.920 2.010 1.920 2.080 782,000 1,549,260 1.9812 1.307 1.248 1.307 1.248 1.352 1,202,776 1.2881 -2.43%
2008-06-06 0 2.060 2.000 2.060 2.000 2.150 430,000 884,280 2.0565 1.339 1.300 1.339 1.300 1.398 661,373 1.3370 -0.96%
2008-06-05 0 2.080 2.080 2.110 1.930 2.080 1,014,000 2,009,780 1.9820 1.352 1.352 1.372 1.255 1.352 1,559,610 1.2886 2.97%
2008-06-04 0 2.020 1.930 2.030 1.930 2.030 122,000 237,360 1.9456 1.313 1.255 1.320 1.255 1.320 187,645 1.2649 3.59%
2008-06-03 0 1.950 2.000 2.040 1.920 1.960 314,000 612,660 1.9511 1.268 1.300 1.326 1.248 1.274 482,956 1.2686 0.52%
2008-06-02 0 1.940 1.940 1.990 1.940 2.010 288,000 567,160 1.9693 1.261 1.261 1.294 1.261 1.307 442,966 1.2804 -1.02%
2008-05-30 0 1.960 1.960 1.980 1.960 2.010 140,000 279,440 1.9960 1.274 1.274 1.287 1.274 1.307 215,331 1.2977 -2.00%
2008-05-29 0 2.000 1.960 2.000 1.960 2.010 134,000 267,220 1.9942 1.300 1.274 1.300 1.274 1.307 206,102 1.2965 -0.50%
2008-05-28 0 2.010 1.980 2.010 1.970 2.010 64,000 127,620 1.9941 1.307 1.287 1.307 1.281 1.307 98,437 1.2965 0.50%
2008-05-27 0 2.000 1.970 2.010 - - 56,000 112,560 2.0100 1.300 1.281 1.307 - - 86,132 1.3068 0.00%
2008-05-26 0 2.000 1.970 2.000 2.000 2.050 218,500 442,645 2.0258 1.300 1.281 1.300 1.300 1.333 336,070 1.3171 1.52%
2008-05-23 0 1.970 1.950 1.970 1.970 2.020 56,087 111,886 1.9949 1.281 1.268 1.281 1.281 1.313 86,266 1.2970 -2.48%
2008-05-22 0 2.020 1.930 2.020 1.950 2.020 306,000 604,980 1.9771 1.313 1.255 1.313 1.268 1.313 470,652 1.2854 0.00%
2008-05-21 0 2.020 1.950 2.020 1.950 2.030 109,750 220,745 2.0113 1.313 1.268 1.313 1.268 1.320 168,804 1.3077 2.02%
2008-05-20 0 1.980 1.970 2.060 1.960 2.050 252,000 500,800 1.9873 1.287 1.281 1.339 1.274 1.333 387,595 1.2921 -2.94%
2008-05-19 0 2.040 2.030 2.070 2.000 2.190 407,000 846,530 2.0799 1.326 1.320 1.346 1.300 1.424 625,997 1.3523 1.49%
2008-05-16 0 2.010 1.970 2.020 1.970 2.030 250,000 504,740 2.0190 1.307 1.281 1.313 1.281 1.320 384,519 1.3127 0.00%
2008-05-15 0 2.010 2.010 2.050 2.000 2.120 182,000 370,720 2.0369 1.307 1.307 1.333 1.300 1.378 279,930 1.3243 -4.29%
2008-05-14 0 2.100 2.010 2.110 2.020 2.240 821,250 1,719,820 2.0941 1.365 1.307 1.372 1.313 1.456 1,263,146 1.3615 -4.55%
2008-05-13 0 2.200 2.080 2.200 2.050 2.290 710,000 1,557,620 2.1938 1.430 1.352 1.430 1.333 1.489 1,092,035 1.4263 -1.79%
2008-05-09 0 2.240 2.150 2.270 2.200 2.290 84,000 190,180 2.2640 1.456 1.398 1.476 1.430 1.489 129,198 1.4720 0.00%
2008-05-08 0 2.240 2.110 2.240 2.050 2.290 464,000 981,560 2.1154 1.456 1.372 1.456 1.333 1.489 713,668 1.3754 -4.27%
2008-05-07 0 2.340 2.260 2.350 2.160 2.340 446,000 1,018,180 2.2829 1.521 1.469 1.528 1.404 1.521 685,982 1.4843 6.36%
2008-05-06 0 2.200 2.190 2.240 2.190 2.220 178,000 392,200 2.2034 1.430 1.424 1.456 1.424 1.443 273,778 1.4325 -2.65%
2008-05-05 0 2.260 2.260 2.280 2.200 2.300 310,000 696,660 2.2473 1.469 1.469 1.482 1.430 1.495 476,804 1.4611 2.73%
2008-05-02 0 2.200 2.130 2.210 2.050 2.250 412,000 866,340 2.1028 1.430 1.385 1.437 1.333 1.463 633,688 1.3671 1.85%
2008-04-30 0 2.160 2.150 2.300 2.160 2.300 16,000 35,040 2.1900 1.404 1.398 1.495 1.404 1.495 24,609 1.4239 -4.00%
2008-04-29 0 2.250 2.210 2.300 2.200 2.280 92,000 208,100 2.2620 1.463 1.437 1.495 1.430 1.482 141,503 1.4706 -2.60%
2008-04-28 0 2.310 2.260 2.310 2.180 2.350 240,000 545,300 2.2721 1.502 1.469 1.502 1.417 1.528 369,139 1.4772 -2.12%
2008-04-25 0 2.360 2.250 2.360 2.250 2.370 732,000 1,660,620 2.2686 1.534 1.463 1.534 1.463 1.541 1,125,872 1.4750 0.00%
2008-04-24 0 2.360 2.250 2.360 2.260 2.450 898,000 2,147,020 2.3909 1.534 1.463 1.534 1.469 1.593 1,381,193 1.5545 -1.26%
2008-04-23 0 2.390 2.380 2.400 2.200 2.450 1,728,000 4,037,760 2.3367 1.554 1.547 1.560 1.430 1.593 2,657,797 1.5192 1.70%
2008-04-22 0 2.350 2.280 2.350 2.100 2.350 1,694,000 3,728,420 2.2010 1.528 1.482 1.528 1.365 1.528 2,605,503 1.4310 11.90%
2008-04-21 0 2.100 2.080 2.100 1.980 2.100 500,000 1,012,980 2.0260 1.365 1.352 1.365 1.287 1.365 769,039 1.3172 2.94%
2008-04-18 0 2.040 1.950 2.050 2.010 2.040 138,000 280,240 2.0307 1.326 1.268 1.333 1.307 1.326 212,255 1.3203 -1.45%
2008-04-17 0 2.070 1.950 2.070 2.010 2.090 108,000 221,520 2.0511 1.346 1.268 1.346 1.307 1.359 166,112 1.3336 3.50%
2008-04-16 0 2.000 1.990 2.050 1.960 2.100 522,500 1,057,960 2.0248 1.300 1.294 1.333 1.274 1.365 803,645 1.3165 0.50%
2008-04-15 0 1.990 1.900 1.990 1.990 1.990 136,000 270,640 1.9900 1.294 1.235 1.294 1.294 1.294 209,178 1.2938 0.00%
2008-04-14 0 1.990 1.850 1.990 1.980 1.990 52,000 103,260 1.9858 1.294 1.203 1.294 1.287 1.294 79,980 1.2911 -2.45%
2008-04-11 0 2.040 2.000 2.040 2.000 2.100 140,000 286,800 2.0486 1.326 1.300 1.326 1.300 1.365 215,331 1.3319 2.00%
2008-04-10 0 2.000 2.000 2.060 2.000 2.200 242,000 503,620 2.0811 1.300 1.300 1.339 1.300 1.430 372,215 1.3530 -4.76%
2008-04-09 0 2.100 2.050 2.100 2.000 2.150 202,000 421,880 2.0885 1.365 1.333 1.365 1.300 1.398 310,692 1.3579 0.00%
2008-04-08 0 2.100 2.000 2.150 1.840 2.100 388,000 753,180 1.9412 1.365 1.300 1.398 1.196 1.365 596,774 1.2621 4.48%
2008-04-07 0 2.010 1.890 2.050 2.000 2.010 86,000 172,380 2.0044 1.307 1.229 1.333 1.300 1.307 132,275 1.3032 3.08%
2008-04-03 0 1.950 1.850 1.950 1.850 1.970 168,000 316,240 1.8824 1.268 1.203 1.268 1.203 1.281 258,397 1.2239 -1.52%
2008-04-02 0 1.980 1.900 1.990 1.910 1.990 198,000 389,080 1.9651 1.287 1.235 1.294 1.242 1.294 304,539 1.2776 -0.50%
2008-04-01 0 1.990 1.810 2.000 1.950 1.990 104,000 205,580 1.9767 1.294 1.177 1.300 1.268 1.294 159,960 1.2852 2.58%
2008-03-31 0 1.940 1.910 1.940 1.820 2.000 230,000 442,440 1.9237 1.261 1.242 1.261 1.183 1.300 353,758 1.2507 6.59%
2008-03-28 0 1.820 1.700 1.820 1.680 1.820 218,000 381,920 1.7519 1.183 1.105 1.183 1.092 1.183 335,301 1.1390 1.11%
2008-03-27 0 1.800 1.680 1.800 1.680 1.830 134,000 237,600 1.7731 1.170 1.092 1.170 1.092 1.190 206,102 1.1528 1.69%
2008-03-26 0 1.770 1.730 1.770 1.720 1.990 398,000 736,220 1.8498 1.151 1.125 1.151 1.118 1.294 612,155 1.2027 -6.84%
2008-03-25 0 1.900 1.700 1.990 1.600 2.200 4,118,250 8,529,118 2.0711 1.235 1.105 1.294 1.040 1.430 6,334,186 1.3465 0.00%
2008-03-20 0 1.900 1.900 1.990 1.900 1.900 110,000 209,200 1.9018 1.235 1.235 1.294 1.235 1.235 169,188 1.2365 -1.04%
2008-03-19 0 1.920 1.880 1.920 1.900 2.000 1,152,000 2,292,800 1.9903 1.248 1.222 1.248 1.235 1.300 1,771,865 1.2940 -4.00%
2008-03-18 0 2.000 1.860 2.100 1.860 2.100 1,148,000 2,293,000 1.9974 1.300 1.209 1.365 1.209 1.365 1,765,713 1.2986 -5.66%
2008-03-17 0 2.120 - 2.120 2.120 2.250 2,154,000 4,543,020 2.1091 1.378 - 1.378 1.378 1.463 3,313,018 1.3713 0.95%
2008-03-14 0 2.100 2.100 2.200 2.100 2.230 158,000 348,540 2.2059 1.365 1.365 1.430 1.365 1.450 243,016 1.4342 -4.55%
2008-03-13 0 2.200 - 2.260 2.200 2.200 30,000 66,000 2.2000 1.430 - 1.469 1.430 1.430 46,142 1.4304 -0.45%
2008-03-12 0 2.210 2.210 2.280 2.200 2.400 52,000 116,520 2.2408 1.437 1.437 1.482 1.430 1.560 79,980 1.4569 0.45%
2008-03-11 0 2.200 2.200 2.290 2.200 2.290 148,000 331,640 2.2408 1.430 1.430 1.489 1.430 1.489 227,635 1.4569 -1.79%
2008-03-10 0 2.240 2.110 2.250 2.210 2.240 86,000 191,860 2.2309 1.456 1.372 1.463 1.437 1.456 132,275 1.4505 -0.88%
2008-03-07 0 2.260 2.110 2.260 2.200 2.450 42,000 95,760 2.2800 1.469 1.372 1.469 1.430 1.593 64,599 1.4824 5.61%
2008-03-06 0 2.140 2.130 2.290 2.130 2.300 114,000 258,200 2.2649 1.391 1.385 1.489 1.385 1.495 175,341 1.4726 -4.46%
2008-03-05 0 2.240 2.130 2.240 2.100 2.250 34,000 73,160 2.1518 1.456 1.385 1.456 1.365 1.463 52,295 1.3990 0.45%
2008-03-04 0 2.230 2.100 2.240 2.100 2.300 208,000 442,000 2.1250 1.450 1.365 1.456 1.365 1.495 319,920 1.3816 -3.46%
2008-03-03 0 2.310 2.150 2.320 2.200 2.310 86,000 192,020 2.2328 1.502 1.398 1.508 1.430 1.502 132,275 1.4517 -2.94%
2008-02-29 0 2.380 2.270 2.380 2.360 2.400 50,000 118,700 2.3740 1.547 1.476 1.547 1.534 1.560 76,904 1.5435 0.85%
2008-02-28 0 2.360 2.200 2.370 2.340 2.360 106,000 249,300 2.3519 1.534 1.430 1.541 1.521 1.534 163,036 1.5291 0.43%
2008-02-27 0 2.350 2.350 2.380 2.350 2.370 14,000 33,100 2.3643 1.528 1.528 1.547 1.528 1.541 21,533 1.5372 -2.08%
2008-02-26 0 2.400 2.230 2.400 2.260 2.410 110,000 256,340 2.3304 1.560 1.450 1.560 1.469 1.567 169,188 1.5151 -4.00%
2008-02-25 0 2.500 2.290 2.500 2.420 2.510 60,000 148,280 2.4713 1.625 1.489 1.625 1.573 1.632 92,285 1.6068 1.21%
2008-02-22 0 2.470 - 2.470 2.450 2.490 92,000 227,360 2.4713 1.606 - 1.606 1.593 1.619 141,503 1.6067 -0.80%
2008-02-21 0 2.490 2.260 2.490 2.450 2.490 110,000 273,340 2.4849 1.619 1.469 1.619 1.593 1.619 169,188 1.6156 3.75%
2008-02-20 0 2.400 - 2.400 2.480 2.480 8,000 19,840 2.4800 1.560 - 1.560 1.612 1.612 12,305 1.6124 -3.23%
2008-02-19 0 2.480 2.260 2.480 2.450 2.480 116,000 287,440 2.4779 1.612 1.469 1.612 1.593 1.612 178,417 1.6111 3.77%
2008-02-18 0 2.390 2.210 2.400 2.200 2.390 96,000 213,900 2.2281 1.554 1.437 1.560 1.430 1.554 147,655 1.4486 -0.42%
2008-02-15 0 2.400 2.200 2.400 2.200 2.440 124,000 292,880 2.3619 1.560 1.430 1.560 1.430 1.586 190,722 1.5356 -1.23%
2008-02-14 0 2.430 2.160 2.430 2.140 2.480 114,000 258,780 2.2700 1.580 1.404 1.580 1.391 1.612 175,341 1.4759 5.65%
2008-02-13 0 2.300 2.200 2.300 2.300 2.470 122,000 294,320 2.4125 1.495 1.430 1.495 1.495 1.606 187,645 1.5685 -6.88%
2008-02-12 0 2.470 2.200 2.470 2.080 2.490 58,500 125,470 2.1448 1.606 1.430 1.606 1.352 1.619 89,978 1.3945 3.78%
2008-02-11 0 2.380 2.010 2.380 2.480 2.500 100,000 248,800 2.4880 1.547 1.307 1.547 1.612 1.625 153,808 1.6176 -4.03%
2008-02-06 0 2.480 - 2.500 2.400 2.480 28,000 68,800 2.4571 1.612 - 1.625 1.560 1.612 43,066 1.5975 7.83%
2008-02-05 0 2.300 2.200 2.300 2.300 2.460 118,000 285,040 2.4156 1.495 1.430 1.495 1.495 1.599 181,493 1.5705 -7.63%
2008-02-04 0 2.490 - 2.490 2.500 2.500 8,000 20,000 2.5000 1.619 - 1.619 1.625 1.625 12,305 1.6254 0.40%
2008-02-01 0 2.480 2.300 2.480 2.260 2.590 467,250 1,131,650 2.4219 1.612 1.495 1.612 1.469 1.684 718,667 1.5747 -0.40%
2008-01-31 0 2.490 2.300 2.490 1.840 2.830 2,030,000 4,502,200 2.2178 1.619 1.495 1.619 1.196 1.840 3,122,297 1.4420 -6.04%
2008-01-30 0 2.650 2.500 2.680 2.500 2.780 194,000 496,320 2.5584 1.723 1.625 1.742 1.625 1.807 298,387 1.6633 -1.85%
2008-01-29 0 2.700 2.550 2.700 2.600 2.840 148,000 414,020 2.7974 1.755 1.658 1.755 1.690 1.846 227,635 1.8188 -3.57%
2008-01-28 0 2.800 2.600 2.800 2.500 2.800 1,254,000 3,259,260 2.5991 1.820 1.690 1.820 1.625 1.820 1,928,749 1.6898 3.70%
2008-01-25 0 2.700 2.700 2.850 2.500 2.700 170,000 444,180 2.6128 1.755 1.755 1.853 1.625 1.755 261,473 1.6988 8.00%
2008-01-24 0 2.500 2.450 2.760 2.450 2.860 216,000 559,200 2.5889 1.625 1.593 1.794 1.593 1.859 332,225 1.6832 -12.59%
2008-01-23 0 2.860 2.030 2.860 2.900 3.020 1,038,000 2,920,820 2.8139 1.859 1.320 1.859 1.885 1.963 1,596,524 1.8295 -3.05%
2008-01-22 0 2.950 2.500 2.950 2.500 2.950 1,364,750 3,745,863 2.7447 1.918 1.625 1.918 1.625 1.918 2,099,091 1.7845 -2.96%
2008-01-21 0 3.040 2.750 3.040 2.800 3.050 78,000 225,800 2.8949 1.976 1.788 1.976 1.820 1.983 119,970 1.8821 -1.94%
2008-01-18 0 3.100 2.950 3.100 3.100 3.100 54,000 167,400 3.1000 2.016 1.918 2.016 2.016 2.016 83,056 2.0155 -2.82%
2008-01-17 0 3.190 3.100 3.200 3.000 3.190 118,000 358,160 3.0353 2.074 2.016 2.081 1.950 2.074 181,493 1.9734 2.90%
2008-01-16 0 3.100 2.840 3.100 2.600 3.150 216,700 659,860 3.0450 2.016 1.846 2.016 1.690 2.048 333,301 1.9798 -3.73%
2008-01-15 0 3.220 3.120 3.300 3.120 3.260 240,000 773,580 3.2233 2.094 2.029 2.146 2.029 2.120 369,139 2.0956 -0.62%
2008-01-14 0 3.240 3.100 3.250 3.090 3.370 336,250 1,105,160 3.2867 2.107 2.016 2.113 2.009 2.191 517,178 2.1369 -1.52%
2008-01-11 0 3.290 - 3.290 3.100 3.300 392,500 1,253,860 3.1945 2.139 - 2.139 2.016 2.146 603,695 2.0770 -0.30%
2008-01-10 0 3.300 3.170 3.330 3.170 3.380 439,750 1,453,625 3.3056 2.146 2.061 2.165 2.061 2.198 676,369 2.1492 0.92%
2008-01-09 0 3.270 3.250 3.390 3.270 3.450 370,000 1,251,380 3.3821 2.126 2.113 2.204 2.126 2.243 569,089 2.1989 -2.39%
2008-01-08 0 3.350 3.300 3.400 3.350 3.480 659,500 2,250,578 3.4126 2.178 2.146 2.211 2.178 2.263 1,014,362 2.2187 -1.47%
2008-01-07 0 3.400 3.260 3.400 3.260 3.450 292,000 998,960 3.4211 2.211 2.120 2.211 2.120 2.243 449,119 2.2243 0.00%
2008-01-04 0 3.400 3.300 3.440 3.350 3.480 206,000 706,040 3.4274 2.211 2.146 2.237 2.178 2.263 316,844 2.2284 -1.16%
2008-01-03 0 3.440 3.400 3.450 3.400 3.480 492,000 1,693,520 3.4421 2.237 2.211 2.243 2.211 2.263 756,734 2.2379 -2.55%
2008-01-02 0 3.530 3.500 3.530 3.400 3.550 192,000 676,000 3.5208 2.295 2.276 2.295 2.211 2.308 295,311 2.2891 -1.40%
2007-12-31 0 3.580 3.520 3.580 3.570 3.600 94,000 336,920 3.5843 2.328 2.289 2.328 2.321 2.341 144,579 2.3303 0.28%
2007-12-28 0 3.570 3.400 3.570 3.420 3.600 304,000 1,084,740 3.5682 2.321 2.211 2.321 2.224 2.341 467,575 2.3199 -2.19%
2007-12-27 0 3.650 3.580 3.700 3.450 3.680 920,000 3,224,660 3.5051 2.373 2.328 2.406 2.243 2.393 1,415,031 2.2789 5.80%
2007-12-24 0 3.450 3.450 3.480 3.380 3.470 314,000 1,073,280 3.4181 2.243 2.243 2.263 2.198 2.256 482,956 2.2223 2.07%
2007-12-21 0 3.380 3.370 3.380 3.030 3.450 1,172,000 3,882,920 3.3131 2.198 2.191 2.198 1.970 2.243 1,802,626 2.1540 5.63%
2007-12-20 0 3.200 3.160 3.200 3.450 3.450 22,000 75,900 3.4500 2.081 2.055 2.081 2.243 2.243 33,838 2.2431 -2.44%
2007-12-19 0 3.280 3.160 3.280 2.950 3.350 594,000 1,910,960 3.2171 2.133 2.055 2.133 1.918 2.178 913,618 2.0916 4.13%
2007-12-18 0 3.150 3.120 3.160 3.150 3.750 1,796,000 6,428,940 3.5796 2.048 2.029 2.055 2.048 2.438 2,762,386 2.3273 -7.08%
2007-12-17 0 3.390 3.390 3.500 3.370 3.530 284,000 978,720 3.4462 2.204 2.204 2.276 2.191 2.295 436,814 2.2406 -6.35%
2007-12-14 0 3.620 3.620 3.640 3.600 3.650 605,000 2,198,490 3.6339 2.354 2.354 2.367 2.341 2.373 930,537 2.3626 1.69%
2007-12-13 0 3.560 3.560 3.600 3.560 3.690 790,000 2,864,960 3.6265 2.315 2.315 2.341 2.315 2.399 1,215,081 2.3578 -3.78%
2007-12-12 0 3.700 3.630 3.720 3.600 3.700 244,000 886,900 3.6348 2.406 2.360 2.419 2.341 2.406 375,291 2.3632 -1.33%
2007-12-11 0 3.750 3.630 3.760 3.630 3.780 294,000 1,094,500 3.7228 2.438 2.360 2.445 2.360 2.458 452,195 2.4204 0.00%
2007-12-10 0 3.750 3.680 3.750 3.660 3.850 352,500 1,309,560 3.7151 2.438 2.393 2.438 2.380 2.503 542,172 2.4154 -2.60%
2007-12-07 0 3.850 3.680 3.850 3.670 3.850 264,000 988,520 3.7444 2.503 2.393 2.503 2.386 2.503 406,052 2.4345 3.77%
2007-12-06 0 3.710 3.700 3.780 3.650 3.710 228,000 842,940 3.6971 2.412 2.406 2.458 2.373 2.412 350,682 2.4037 1.64%
2007-12-05 0 3.650 3.650 3.780 3.500 3.800 2,111,500 7,689,020 3.6415 2.373 2.373 2.458 2.276 2.471 3,247,650 2.3676 -4.95%
2007-12-04 0 3.840 3.780 3.840 3.770 3.930 662,000 2,554,780 3.8592 2.497 2.458 2.497 2.451 2.555 1,018,207 2.5091 1.59%
2007-12-03 0 3.780 3.760 3.780 3.740 3.920 63,000 238,560 3.7867 2.458 2.445 2.458 2.432 2.549 96,899 2.4619 0.80%
2007-11-30 0 3.750 3.750 3.830 3.750 3.860 612,000 2,315,780 3.7840 2.438 2.438 2.490 2.438 2.510 941,303 2.4602 -0.53%
2007-11-29 0 3.770 3.770 3.860 3.770 3.940 1,377,500 5,318,660 3.8611 2.451 2.451 2.510 2.451 2.562 2,118,701 2.5103 -0.79%
2007-11-28 0 3.800 3.730 3.800 3.690 3.900 803,250 3,078,900 3.8331 2.471 2.425 2.471 2.399 2.536 1,235,460 2.4921 -0.52%
2007-11-27 0 3.820 3.680 3.810 3.590 3.840 736,000 2,751,900 3.7390 2.484 2.393 2.477 2.334 2.497 1,132,025 2.4310 -0.78%
2007-11-26 0 3.850 3.810 3.850 3.600 3.850 1,188,000 4,493,760 3.7826 2.503 2.477 2.503 2.341 2.503 1,827,236 2.4593 9.07%
2007-11-23 0 3.530 3.530 3.650 3.450 3.650 1,400,000 4,974,880 3.5535 2.295 2.295 2.373 2.243 2.373 2,153,308 2.3103 -3.55%
2007-11-22 0 3.660 3.660 3.750 3.650 3.770 232,000 861,440 3.7131 2.380 2.380 2.438 2.373 2.451 356,834 2.4141 -1.35%
2007-11-21 0 3.710 3.710 3.850 3.700 3.850 736,000 2,749,840 3.7362 2.412 2.412 2.503 2.406 2.503 1,132,025 2.4291 -3.64%
2007-11-20 0 3.850 3.850 3.900 3.800 3.990 1,652,000 6,469,660 3.9163 2.503 2.503 2.536 2.471 2.594 2,540,903 2.5462 -3.51%
2007-11-19 0 3.990 3.930 3.990 3.910 4.000 1,124,500 4,455,030 3.9618 2.594 2.555 2.594 2.542 2.601 1,729,568 2.5758 0.00%
2007-11-16 0 3.990 3.930 3.990 3.860 4.060 2,614,250 10,426,955 3.9885 2.594 2.555 2.594 2.510 2.640 4,020,918 2.5932 1.79%
2007-11-15 0 3.920 3.880 3.920 3.870 4.220 1,768,000 7,022,240 3.9719 2.549 2.523 2.549 2.516 2.744 2,719,320 2.5824 -0.25%
2007-11-14 0 3.930 3.930 3.950 3.900 4.070 1,321,500 5,222,963 3.9523 2.555 2.555 2.568 2.536 2.646 2,032,569 2.5696 -0.51%
2007-11-13 0 3.950 3.900 3.950 3.760 3.950 2,746,000 10,543,500 3.8396 2.568 2.536 2.568 2.445 2.568 4,223,560 2.4964 3.40%
2007-11-12 0 3.820 3.790 3.820 3.500 3.820 2,634,500 9,669,365 3.6703 2.484 2.464 2.484 2.276 2.484 4,052,064 2.3863 6.70%
2007-11-09 0 3.580 3.550 3.630 3.550 3.680 1,248,000 4,469,980 3.5817 2.328 2.308 2.360 2.308 2.393 1,919,520 2.3287 -1.38%
2007-11-08 0 3.630 3.630 3.640 3.630 3.830 856,000 3,165,140 3.6976 2.360 2.360 2.367 2.360 2.490 1,316,594 2.4040 -4.22%
2007-11-07 0 3.790 3.790 3.840 3.780 3.950 1,010,750 3,905,813 3.8643 2.464 2.464 2.497 2.458 2.568 1,554,611 2.5124 0.26%
2007-11-06 0 3.780 3.780 3.800 3.750 4.150 2,362,000 9,216,775 3.9021 2.458 2.458 2.471 2.438 2.698 3,632,938 2.5370 -2.58%
2007-11-05 0 3.880 3.880 3.900 3.880 4.300 3,784,000 15,833,288 4.1843 2.523 2.523 2.536 2.523 2.796 5,820,084 2.7205 -7.18%
2007-11-02 0 4.180 4.160 4.180 3.780 4.300 4,803,250 19,725,990 4.1068 2.718 2.705 2.718 2.458 2.796 7,387,769 2.6701 7.73%
2007-11-01 0 3.880 3.880 3.890 3.730 3.950 2,846,250 11,049,270 3.8820 2.523 2.523 2.529 2.425 2.568 4,377,752 2.5240 4.02%
2007-10-31 0 3.730 3.700 3.750 3.680 3.790 1,484,250 5,498,940 3.7049 2.425 2.406 2.438 2.393 2.464 2,282,891 2.4088 0.81%
2007-10-30 0 3.700 3.680 3.700 3.650 3.780 2,074,000 7,706,590 3.7158 2.406 2.393 2.406 2.373 2.458 3,189,972 2.4159 1.37%
2007-10-29 0 3.650 3.640 3.670 3.350 3.800 2,054,750 7,469,733 3.6353 2.373 2.367 2.386 2.178 2.471 3,160,364 2.3636 4.89%
2007-10-26 0 3.480 3.410 3.480 3.400 3.520 609,000 2,098,960 3.4466 2.263 2.217 2.263 2.211 2.289 936,689 2.2408 0.87%
2007-10-25 0 3.450 3.400 3.450 3.350 3.600 1,215,000 4,223,410 3.4761 2.243 2.211 2.243 2.178 2.341 1,868,764 2.2600 -3.63%
2007-10-24 0 3.580 3.520 3.580 3.200 3.650 2,272,500 7,891,735 3.4727 2.328 2.289 2.328 2.081 2.373 3,495,280 2.2578 10.84%
2007-10-23 0 3.230 3.230 3.250 3.050 3.290 1,693,250 5,295,110 3.1272 2.100 2.100 2.113 1.983 2.139 2,604,349 2.0332 4.19%
2007-10-22 0 3.100 3.030 3.100 2.960 3.100 2,468,750 7,414,895 3.0035 2.016 1.970 2.016 1.924 2.016 3,797,128 1.9528 2.65%
2007-10-18 0 3.020 3.000 3.040 2.910 3.100 789,000 2,371,940 3.0063 1.963 1.950 1.976 1.892 2.016 1,213,543 1.9546 0.67%
2007-10-17 0 3.000 2.940 3.000 2.600 3.000 1,550,750 4,457,048 2.8741 1.950 1.911 1.950 1.690 1.950 2,385,173 1.8686 11.11%
2007-10-16 0 2.700 2.600 2.700 2.700 2.800 714,000 1,963,660 2.7502 1.755 1.690 1.755 1.755 1.820 1,098,187 1.7881 -3.23%
2007-10-15 0 2.790 2.790 2.850 2.720 2.930 162,250 449,375 2.7696 1.814 1.814 1.853 1.768 1.905 249,553 1.8007 -4.78%
2007-10-12 0 2.930 2.850 2.930 2.850 2.940 1,364,000 3,952,480 2.8977 1.905 1.853 1.905 1.853 1.911 2,097,937 1.8840 1.03%
2007-10-11 0 2.900 2.810 2.900 2.800 3.250 1,106,250 3,215,115 2.9063 1.885 1.827 1.885 1.820 2.113 1,701,498 1.8896 -4.92%
2007-10-10 0 3.050 3.010 3.050 2.960 3.100 1,014,000 3,067,220 3.0249 1.983 1.957 1.983 1.924 2.016 1,559,610 1.9667 3.39%
2007-10-09 0 2.950 2.890 2.950 2.850 2.950 895,250 2,592,855 2.8962 1.918 1.879 1.918 1.853 1.918 1,376,964 1.8830 2.08%
2007-10-08 0 2.890 2.860 2.890 2.890 3.000 156,250 461,920 2.9563 1.879 1.859 1.879 1.879 1.950 240,325 1.9221 3.21%
2007-10-05 0 2.800 2.800 2.850 2.800 2.920 375,183 1,059,572 2.8241 1.820 1.820 1.853 1.820 1.898 577,060 1.8362 -1.41%
2007-10-04 0 2.840 2.840 2.850 2.730 2.860 131,250 370,453 2.8225 1.846 1.846 1.853 1.775 1.859 201,873 1.8351 -0.35%
2007-10-03 0 2.850 2.780 2.850 2.700 3.100 1,608,000 4,569,140 2.8415 1.853 1.807 1.853 1.755 2.016 2,473,228 1.8474 -4.36%
2007-10-02 0 2.980 2.980 3.020 2.950 3.100 305,250 937,788 3.0722 1.937 1.937 1.963 1.918 2.016 469,498 1.9974 -1.00%
2007-09-28 0 3.010 2.950 3.100 3.000 3.220 942,500 2,876,065 3.0515 1.957 1.918 2.016 1.950 2.094 1,449,638 1.9840 -5.94%
2007-09-27 0 3.200 3.050 3.200 3.060 3.350 570,250 1,789,055 3.1373 2.081 1.983 2.081 1.989 2.178 877,088 2.0398 -1.84%
2007-09-25 0 3.260 3.260 3.270 3.250 3.500 362,250 1,207,930 3.3345 2.120 2.120 2.126 2.113 2.276 557,168 2.1680 -2.98%
2007-09-24 0 3.360 3.230 3.360 2.840 3.460 2,425,500 7,701,805 3.1753 2.185 2.100 2.185 1.846 2.250 3,730,606 2.0645 -5.08%
2007-09-21 0 3.540 3.400 3.540 3.400 3.540 404,000 1,393,400 3.4490 2.302 2.211 2.302 2.211 2.302 621,383 2.2424 -0.84%
2007-09-20 0 3.570 3.440 3.600 3.410 3.750 566,000 1,984,260 3.5058 2.321 2.237 2.341 2.217 2.438 870,552 2.2793 -1.65%
2007-09-19 0 3.630 3.740 3.750 3.630 3.740 258,500 945,805 3.6588 2.360 2.432 2.438 2.360 2.432 397,593 2.3788 -3.71%
2007-09-18 0 3.770 3.680 3.770 3.610 3.890 392,000 1,458,280 3.7201 2.451 2.393 2.451 2.347 2.529 602,926 2.4187 -0.79%
2007-09-17 0 3.800 3.690 3.800 3.660 3.850 120,250 448,940 3.7334 2.471 2.399 2.471 2.380 2.503 184,954 2.4273 1.88%
2007-09-14 0 3.730 3.720 3.730 3.640 3.750 1,610,000 5,967,200 3.7063 2.425 2.419 2.425 2.367 2.438 2,476,304 2.4097 3.61%
2007-09-13 0 3.600 3.530 3.600 3.500 3.930 2,582,000 9,288,300 3.5973 2.341 2.295 2.341 2.276 2.555 3,971,315 2.3388 -8.16%
2007-09-12 0 3.920 3.800 3.920 3.700 4.010 956,000 3,637,720 3.8051 2.549 2.471 2.549 2.406 2.607 1,470,402 2.4740 -1.51%
2007-09-11 0 3.980 3.930 4.020 3.950 4.190 283,750 1,152,930 4.0632 2.588 2.555 2.614 2.568 2.724 436,429 2.6417 -1.24%
2007-09-10 0 4.030 4.010 4.050 3.880 4.090 143,750 574,570 3.9970 2.620 2.607 2.633 2.523 2.659 221,099 2.5987 2.54%
2007-09-07 0 3.930 3.890 3.930 3.880 4.000 406,000 1,604,340 3.9516 2.555 2.529 2.555 2.523 2.601 624,459 2.5692 -1.01%
2007-09-06 0 3.970 3.970 3.980 3.920 3.990 1,022,000 4,038,080 3.9512 2.581 2.581 2.588 2.549 2.594 1,571,915 2.5689 -2.46%
2007-09-05 0 4.070 4.040 4.070 3.920 4.100 1,949,250 7,866,498 4.0357 2.646 2.627 2.646 2.549 2.666 2,998,097 2.6238 1.75%
2007-09-04 0 4.000 4.000 4.070 3.880 4.060 1,597,500 6,380,595 3.9941 2.601 2.601 2.646 2.523 2.640 2,457,078 2.5968 1.27%
2007-09-03 0 3.950 3.900 3.950 3.680 3.980 2,602,000 9,865,765 3.7916 2.568 2.536 2.568 2.393 2.588 4,002,077 2.4652 7.34%
2007-08-31 0 3.680 3.680 3.750 3.670 3.850 680,500 2,538,700 3.7306 2.393 2.393 2.438 2.386 2.503 1,046,661 2.4255 -1.87%
2007-08-30 0 3.750 3.700 3.750 3.500 3.800 2,122,000 7,793,920 3.6729 2.438 2.406 2.438 2.276 2.471 3,263,800 2.3880 5.93%
2007-08-29 0 3.540 3.460 3.540 3.350 3.600 1,121,250 3,936,285 3.5106 2.302 2.250 2.302 2.178 2.341 1,724,569 2.2825 -0.56%
2007-08-28 0 3.560 3.490 3.560 3.480 3.900 1,514,000 5,554,580 3.6688 2.315 2.269 2.315 2.263 2.536 2,328,649 2.3853 -7.53%
2007-08-27 0 3.850 3.740 3.850 3.750 4.060 2,322,750 8,498,915 3.6590 2.503 2.432 2.503 2.438 2.640 3,572,569 2.3789 -2.53%
2007-08-24 0 3.950 3.840 3.950 3.760 4.100 2,059,250 8,120,580 3.9435 2.568 2.497 2.568 2.445 2.666 3,167,285 2.5639 -1.25%
2007-08-23 0 4.000 3.850 4.000 3.500 4.000 2,258,000 8,231,980 3.6457 2.601 2.503 2.601 2.276 2.601 3,472,978 2.3703 11.42%
2007-08-22 0 3.590 3.580 3.600 3.400 3.660 1,409,250 4,947,225 3.5105 2.334 2.328 2.341 2.211 2.380 2,167,535 2.2824 1.13%
2007-08-21 0 3.550 3.380 3.550 3.360 3.630 1,291,500 4,436,795 3.4354 2.308 2.198 2.308 2.185 2.360 1,986,427 2.2336 2.90%
2007-08-20 0 3.450 3.450 3.480 3.370 3.610 3,214,750 11,242,818 3.4973 2.243 2.243 2.263 2.191 2.347 4,944,533 2.2738 1.47%
2007-08-17 0 3.400 3.310 3.400 2.800 3.650 6,731,000 22,229,510 3.3026 2.211 2.152 2.211 1.820 2.373 10,352,797 2.1472 0.00%
2007-08-16 0 3.400 - 3.480 3.400 3.940 1,600,500 5,835,970 3.6463 2.211 - 2.263 2.211 2.562 2,461,692 2.3707 -15.00%
2007-08-15 0 4.000 3.900 4.000 3.850 4.400 2,264,000 9,404,113 4.1538 2.601 2.536 2.601 2.503 2.861 3,482,207 2.7006 -8.47%
2007-08-14 0 4.370 4.270 4.280 4.280 4.600 5,124,000 22,181,260 4.3289 2.841 2.776 2.783 2.783 2.991 7,881,107 2.8145 -4.38%
2007-08-13 0 4.570 4.570 4.590 4.110 4.600 3,305,500 14,640,585 4.4292 2.971 2.971 2.984 2.672 2.991 5,084,114 2.8797 1.78%
2007-08-10 0 4.490 4.490 4.500 4.350 4.530 411,000 1,829,580 4.4515 2.919 2.919 2.926 2.828 2.945 632,150 2.8942 -3.23%
2007-08-09 0 4.640 4.600 4.640 4.430 4.750 2,160,500 9,834,070 4.5518 3.017 2.991 3.017 2.880 3.088 3,323,016 2.9594 1.31%
2007-08-08 0 4.580 4.500 4.580 4.470 4.800 3,463,250 15,920,315 4.5969 2.978 2.926 2.978 2.906 3.121 5,326,746 2.9888 -2.55%
2007-08-07 0 4.700 4.640 4.700 4.420 5.000 4,440,250 20,818,340 4.6886 3.056 3.017 3.056 2.874 3.251 6,829,447 3.0483 -5.81%
2007-08-06 0 4.990 4.990 5.000 4.250 5.000 9,821,250 44,396,338 4.5204 3.244 3.244 3.251 2.763 3.251 15,105,840 2.9390 4.61%
2007-08-03 0 4.770 4.690 4.770 4.650 4.900 2,868,500 13,679,418 4.7688 3.101 3.049 3.101 3.023 3.186 4,411,974 3.1005 3.70%
2007-08-02 0 4.600 4.550 4.600 4.390 4.850 4,885,250 22,434,308 4.5923 2.991 2.958 2.991 2.854 3.153 7,513,891 2.9857 1.10%
2007-08-01 0 4.550 4.550 4.590 4.190 4.730 10,376,250 46,591,895 4.4902 2.958 2.958 2.984 2.724 3.075 15,959,473 2.9194 8.59%
2007-07-31 0 4.190 4.150 4.190 4.020 4.220 3,569,750 14,891,568 4.1716 2.724 2.698 2.724 2.614 2.744 5,490,551 2.7122 1.45%
2007-07-30 0 4.130 4.070 4.130 3.720 4.130 6,652,250 25,598,305 3.8481 2.685 2.646 2.685 2.419 2.685 10,231,673 2.5019 6.72%
2007-07-27 0 3.870 3.810 3.870 3.720 3.990 1,987,500 7,746,928 3.8978 2.516 2.477 2.516 2.419 2.594 3,056,928 2.5342 -3.25%
2007-07-26 0 4.000 3.960 4.000 3.830 4.300 5,720,125 23,997,321 4.1952 2.601 2.575 2.601 2.490 2.796 8,797,993 2.7276 -5.88%
2007-07-25 0 4.250 4.240 4.250 4.160 4.250 3,403,250 14,330,940 4.2110 2.763 2.757 2.763 2.705 2.763 5,234,461 2.7378 2.16%
2007-07-24 0 4.160 4.160 4.170 3.950 4.200 6,696,500 27,371,693 4.0875 2.705 2.705 2.711 2.568 2.731 10,299,733 2.6575 5.32%
2007-07-23 0 3.950 3.920 3.970 3.890 4.000 2,804,500 11,060,863 3.9440 2.568 2.549 2.581 2.529 2.601 4,313,537 2.5642 -0.50%
2007-07-20 0 3.970 3.960 4.000 3.930 4.100 4,563,500 18,273,398 4.0043 2.581 2.575 2.601 2.555 2.666 7,019,015 2.6034 1.02%
2007-07-19 0 3.930 3.920 4.000 3.630 4.100 21,234,250 77,131,268 3.6324 2.555 2.549 2.601 2.360 2.666 32,659,914 2.3616 7.67%
2007-07-18 0 3.650 3.600 3.680 3.200 3.700 8,827,150 31,065,783 3.5193 2.373 2.341 2.393 2.081 2.406 13,576,837 2.2881 10.61%
2007-07-17 0 3.300 3.340 3.360 2.750 3.400 6,406,500 18,748,128 2.9264 2.146 2.172 2.185 1.788 2.211 9,853,691 1.9027 20.00%
2007-07-16 0 2.750 2.620 2.750 2.610 2.800 2,695,000 7,321,873 2.7168 1.788 1.703 1.788 1.697 1.820 4,145,118 1.7664 5.36%
2007-07-13 0 2.610 2.580 2.640 2.580 2.700 1,103,250 2,888,165 2.6179 1.697 1.677 1.716 1.677 1.755 1,696,884 1.7020 2.76%
2007-07-12 0 2.540 2.540 2.650 2.520 2.750 1,182,500 3,094,900 2.6173 1.651 1.651 1.723 1.638 1.788 1,818,776 1.7016 3.25%
2007-07-11 0 2.460 2.450 2.460 2.400 2.580 1,187,250 2,968,138 2.5000 1.599 1.593 1.599 1.560 1.677 1,826,082 1.6254 -4.65%
2007-07-10 0 2.580 2.580 2.610 2.550 2.650 1,380,000 3,614,340 2.6191 1.677 1.677 1.697 1.658 1.723 2,122,546 1.7028 -4.44%
2007-07-09 0 2.700 2.670 2.700 2.650 2.730 1,170,750 3,146,790 2.6878 1.755 1.736 1.755 1.723 1.775 1,800,704 1.7475 1.12%
2007-07-06 0 2.670 2.660 2.670 2.620 2.680 971,000 2,566,410 2.6431 1.736 1.729 1.736 1.703 1.742 1,493,473 1.7184 1.14%
2007-07-05 0 2.640 2.640 2.700 2.630 2.810 1,052,250 2,841,990 2.7009 1.716 1.716 1.755 1.710 1.827 1,618,442 1.7560 -3.65%
2007-07-04 0 2.740 2.740 2.750 2.620 2.800 1,709,250 4,647,163 2.7188 1.781 1.781 1.788 1.703 1.820 2,628,958 1.7677 4.58%
2007-07-03 0 2.620 2.620 2.670 2.560 2.680 715,000 1,900,360 2.6578 1.703 1.703 1.736 1.664 1.742 1,099,725 1.7280 0.77%
2007-06-29 0 2.600 2.600 2.640 2.570 2.680 778,750 2,037,005 2.6157 1.690 1.690 1.716 1.671 1.742 1,197,778 1.7007 -2.99%
2007-06-28 0 2.680 2.640 2.680 2.630 2.700 767,500 2,055,250 2.6779 1.742 1.716 1.742 1.710 1.755 1,180,474 1.7410 0.75%
2007-06-27 0 2.660 2.660 2.700 2.630 2.760 1,512,250 4,078,170 2.6968 1.729 1.729 1.755 1.710 1.794 2,325,957 1.7533 -1.48%
2007-06-26 0 2.700 2.650 2.730 2.600 2.850 647,000 1,763,248 2.7253 1.755 1.723 1.775 1.690 1.853 995,136 1.7719 0.75%
2007-06-25 0 2.680 2.680 2.690 2.600 2.820 2,058,250 5,694,985 2.7669 1.742 1.742 1.749 1.690 1.833 3,165,747 1.7989 -7.59%
2007-06-22 0 2.900 2.830 2.900 2.820 3.120 7,071,750 20,804,503 2.9419 1.885 1.840 1.885 1.833 2.029 10,876,897 1.9127 -5.54%
2007-06-21 0 3.070 3.050 3.080 2.800 3.150 6,424,500 19,477,870 3.0318 1.996 1.983 2.003 1.820 2.048 9,881,376 1.9712 6.60%
2007-06-20 0 2.880 2.880 2.900 2.550 3.020 6,354,500 17,942,880 2.8236 1.872 1.872 1.885 1.658 1.963 9,773,711 1.8358 12.94%
2007-06-18 0 2.550 2.550 2.560 2.430 2.600 2,877,750 7,195,759 2.5005 1.658 1.658 1.664 1.580 1.690 4,426,201 1.6257 2.41%
2007-06-15 0 2.490 2.490 2.500 2.430 2.580 3,608,000 9,044,690 2.5068 1.619 1.619 1.625 1.580 1.677 5,549,382 1.6299 -0.40%
2007-06-14 0 2.500 2.470 2.500 2.420 2.650 5,522,000 13,867,635 2.5113 1.625 1.606 1.625 1.573 1.723 8,493,262 1.6328 1.63%
2007-06-13 0 2.460 2.460 2.490 2.100 2.650 11,836,254 29,642,295 2.5044 1.599 1.599 1.619 1.365 1.723 18,205,071 1.6282 16.04%
2007-06-12 0 2.120 2.090 2.130 1.350 2.150 10,903,250 19,140,660 1.7555 1.378 1.359 1.385 0.878 1.398 16,770,039 1.1414 55.88%
2007-06-11 0 1.360 1.350 1.390 1.340 1.390 1,447,750 1,969,348 1.3603 0.884 0.878 0.904 0.871 0.904 2,226,751 0.8844 0.74%
2007-06-08 0 1.350 1.360 1.370 1.310 1.380 1,390,000 1,856,600 1.3357 0.878 0.884 0.891 0.852 0.897 2,137,927 0.8684 -1.46%
2007-06-07 0 1.370 1.360 1.390 1.310 1.380 155,500 210,515 1.3538 0.891 0.884 0.904 0.852 0.897 239,171 0.8802 1.48%
2007-06-06 0 1.350 1.340 1.350 - - 10,000 13,500 1.3500 0.878 0.871 0.878 - - 15,381 0.8777 -0.74%
2007-06-05 0 1.360 1.320 1.380 1.250 1.360 118,000 156,100 1.3229 0.884 0.858 0.897 0.813 0.884 181,493 0.8601 0.00%
2007-06-04 0 1.360 1.350 1.390 1.360 1.460 758,000 1,072,420 1.4148 0.884 0.878 0.904 0.884 0.949 1,165,862 0.9199 -1.45%
2007-06-01 0 1.380 1.340 1.390 1.310 1.380 140,000 186,560 1.3326 0.897 0.871 0.904 0.852 0.897 215,331 0.8664 1.47%
2007-05-31 0 1.360 1.350 1.410 1.360 1.440 202,000 281,160 1.3919 0.884 0.878 0.917 0.884 0.936 310,692 0.9049 -1.45%
2007-05-30 0 1.380 1.370 1.420 1.380 1.450 1,127,500 1,579,420 1.4008 0.897 0.891 0.923 0.897 0.943 1,734,182 0.9108 -1.43%
2007-05-29 0 1.400 1.390 1.410 1.380 1.430 300,500 424,010 1.4110 0.910 0.904 0.917 0.897 0.930 462,192 0.9174 -2.78%
2007-05-28 0 1.440 1.410 1.440 1.380 1.500 1,572,250 2,231,703 1.4194 0.936 0.917 0.936 0.897 0.975 2,418,242 0.9229 2.86%
2007-05-25 0 1.400 1.370 1.400 1.330 1.420 68,000 93,200 1.3706 0.910 0.891 0.910 0.865 0.923 104,589 0.8911 1.45%
2007-05-23 0 1.380 1.380 1.420 1.370 1.400 76,500 104,840 1.3705 0.897 0.897 0.923 0.891 0.910 117,663 0.8910 1.47%
2007-05-22 0 1.360 1.350 1.430 1.360 1.420 286,250 395,195 1.3806 0.884 0.878 0.930 0.884 0.923 440,275 0.8976 -4.90%
2007-05-21 0 1.430 1.400 1.430 1.320 1.440 243,500 345,590 1.4193 0.930 0.910 0.930 0.858 0.936 374,522 0.9228 8.33%
2007-05-18 0 1.320 1.320 1.360 1.320 1.370 14,500 19,620 1.3531 0.858 0.858 0.884 0.858 0.891 22,302 0.8797 -6.38%
2007-05-17 0 1.410 1.390 1.410 1.390 1.450 401,250 566,403 1.4116 0.917 0.904 0.917 0.904 0.943 617,153 0.9178 0.71%
2007-05-16 0 1.400 1.400 1.420 1.400 1.420 152,500 213,680 1.4012 0.910 0.910 0.923 0.910 0.923 234,557 0.9110 0.00%
2007-05-15 0 1.400 1.400 1.460 1.380 1.480 519,500 744,635 1.4334 0.910 0.910 0.949 0.897 0.962 799,031 0.9319 -1.41%
2007-05-14 0 1.420 1.390 1.420 1.400 1.490 399,000 575,480 1.4423 0.923 0.904 0.923 0.910 0.969 613,693 0.9377 2.16%
2007-05-11 0 1.390 1.360 1.390 1.280 1.400 454,000 614,243 1.3530 0.904 0.884 0.904 0.832 0.910 698,287 0.8796 6.92%
2007-05-10 0 1.300 1.280 1.310 1.250 1.300 204,000 263,640 1.2924 0.845 0.832 0.852 0.813 0.845 313,768 0.8402 0.00%
2007-05-09 0 1.300 1.290 1.310 1.290 1.300 164,000 212,660 1.2967 0.845 0.839 0.852 0.839 0.845 252,245 0.8431 -1.52%
2007-05-08 0 1.320 1.300 1.330 1.320 1.330 243,250 322,360 1.3252 0.858 0.845 0.865 0.858 0.865 374,137 0.8616 -0.75%
2007-05-07 0 1.330 1.290 1.330 1.250 1.350 999,500 1,322,225 1.3229 0.865 0.839 0.865 0.813 0.878 1,537,308 0.8601 0.76%
2007-05-04 0 1.320 1.280 1.320 1.200 1.330 932,000 1,174,280 1.2600 0.858 0.832 0.858 0.780 0.865 1,433,488 0.8192 0.00%
2007-05-03 0 1.320 1.200 1.320 1.280 1.320 247,500 319,635 1.2915 0.858 0.780 0.858 0.832 0.858 380,674 0.8397 8.20%
2007-05-02 0 1.220 1.220 1.300 1.150 1.200 47,500 54,650 1.1505 0.793 0.793 0.845 0.748 0.780 73,059 0.7480 6.09%
2007-04-30 0 1.150 1.090 1.150 1.150 1.160 142,500 164,115 1.1517 0.748 0.709 0.748 0.748 0.754 219,176 0.7488 -4.17%
2007-04-27 0 1.200 1.190 1.250 1.200 1.200 10,000 12,000 1.2000 0.780 0.774 0.813 0.780 0.780 15,381 0.7802 -1.64%
2007-04-26 0 1.220 1.200 1.240 1.220 1.250 87,750 108,518 1.2367 0.793 0.780 0.806 0.793 0.813 134,966 0.8040 -2.40%
2007-04-25 0 1.250 1.210 1.250 1.320 1.320 30,000 39,600 1.3200 0.813 0.787 0.813 0.858 0.858 46,142 0.8582 -5.30%
2007-04-24 0 1.320 1.210 1.320 1.200 1.320 47,750 58,960 1.2348 0.858 0.787 0.858 0.780 0.858 73,443 0.8028 0.00%
2007-04-23 0 1.320 1.200 1.320 - - 0 0 - 0.858 0.780 0.858 - - 0 - -3.23%
2007-04-20 0 1.380 1.250 1.380 1.250 1.380 6,000 8,020 1.3367 0.887 0.803 0.887 0.803 0.887 9,337 0.8590 6.15%
2007-04-19 0 1.300 1.200 1.350 1.210 1.300 14,000 17,500 1.2500 0.835 0.771 0.868 0.778 0.835 21,786 0.8033 1.56%
2007-04-18 0 1.280 1.280 1.340 1.250 1.290 170,000 216,600 1.2741 0.823 0.823 0.861 0.803 0.829 264,540 0.8188 2.40%
2007-04-17 0 1.250 1.250 1.350 1.250 1.250 16,500 20,600 1.2485 0.803 0.803 0.868 0.803 0.803 25,676 0.8023 0.00%
2007-04-16 0 1.250 1.230 1.250 1.250 1.250 342,250 427,683 1.2496 0.803 0.790 0.803 0.803 0.803 532,582 0.8030 0.00%
2007-04-13 0 1.250 1.250 1.280 1.200 1.250 97,000 119,180 1.2287 0.803 0.803 0.823 0.771 0.803 150,944 0.7896 0.00%
2007-04-12 0 1.250 1.240 1.250 1.250 1.270 330,750 416,535 1.2594 0.803 0.797 0.803 0.803 0.816 514,686 0.8093 -1.57%
2007-04-11 0 1.270 1.270 1.310 1.260 1.310 210,000 271,420 1.2925 0.816 0.816 0.842 0.810 0.842 326,785 0.8306 -4.51%
2007-04-10 0 1.330 1.310 1.330 1.310 1.350 676,000 907,600 1.3426 0.855 0.842 0.855 0.842 0.868 1,051,936 0.8628 0.00%
2007-04-04 0 1.330 1.330 1.400 1.320 1.320 2,000 2,640 1.3200 0.855 0.855 0.900 0.848 0.848 3,112 0.8483 -5.00%
2007-04-03 0 1.400 1.330 1.410 1.390 1.400 244,750 342,543 1.3996 0.900 0.855 0.906 0.893 0.900 380,860 0.8994 -1.41%
2007-04-02 0 1.420 1.340 1.420 1.330 1.440 20,500 27,455 1.3393 0.913 0.861 0.913 0.855 0.925 31,900 0.8606 -0.70%
2007-03-30 0 1.430 1.320 1.430 1.320 1.430 174,000 242,220 1.3921 0.919 0.848 0.919 0.848 0.919 270,765 0.8946 2.14%
2007-03-29 0 1.400 1.320 1.400 1.350 1.400 200,000 277,940 1.3897 0.900 0.848 0.900 0.868 0.900 311,224 0.8931 1.45%
2007-03-28 0 1.380 1.370 1.400 1.370 1.380 50,500 69,460 1.3754 0.887 0.880 0.900 0.880 0.887 78,584 0.8839 -4.17%
2007-03-27 0 1.440 1.390 1.440 1.390 1.450 324,500 465,145 1.4334 0.925 0.893 0.925 0.893 0.932 504,961 0.9212 -0.69%
2007-03-26 0 1.450 1.400 1.460 1.360 1.450 704,250 1,008,935 1.4326 0.932 0.900 0.938 0.874 0.932 1,095,897 0.9206 -3.33%
2007-03-23 0 1.500 1.500 1.510 1.500 1.520 306,250 460,785 1.5046 0.964 0.964 0.970 0.964 0.977 476,561 0.9669 0.00%
2007-03-22 0 1.500 1.480 1.500 1.450 1.560 677,250 1,028,095 1.5180 0.964 0.951 0.964 0.932 1.002 1,053,882 0.9755 1.35%
2007-03-21 0 1.480 1.480 1.500 1.460 1.500 375,750 562,200 1.4962 0.951 0.951 0.964 0.938 0.964 584,712 0.9615 -1.33%
2007-03-20 0 1.500 1.490 1.530 1.480 1.510 364,250 546,623 1.5007 0.964 0.958 0.983 0.951 0.970 566,816 0.9644 0.00%
2007-03-19 0 1.500 1.480 1.510 1.450 1.510 287,500 429,600 1.4943 0.964 0.951 0.970 0.932 0.970 447,384 0.9602 0.00%
2007-03-16 0 1.500 1.470 1.500 1.480 1.510 260,750 392,048 1.5035 0.964 0.945 0.964 0.951 0.970 405,758 0.9662 0.00%
2007-03-15 0 1.500 1.480 1.510 1.470 1.500 675,500 1,011,328 1.4972 0.964 0.951 0.970 0.945 0.964 1,051,158 0.9621 2.74%
2007-03-14 0 1.460 1.460 1.470 1.370 1.450 172,500 243,530 1.4118 0.938 0.938 0.945 0.880 0.932 268,431 0.9072 -2.67%
2007-03-13 0 1.500 1.500 1.510 1.460 1.540 648,000 979,155 1.5110 0.964 0.964 0.970 0.938 0.990 1,008,365 0.9710 2.04%
2007-03-12 0 1.470 1.470 1.500 1.300 1.530 562,000 832,750 1.4818 0.945 0.945 0.964 0.835 0.983 874,539 0.9522 5.00%
2007-03-09 0 1.400 1.380 1.420 1.370 1.400 272,000 378,480 1.3915 0.900 0.887 0.913 0.880 0.900 423,264 0.8942 1.45%
2007-03-08 0 1.380 1.360 1.380 1.350 1.380 40,000 54,820 1.3705 0.887 0.874 0.887 0.868 0.887 62,245 0.8807 2.22%
2007-03-07 0 1.350 1.330 1.380 1.280 1.500 1,176,000 1,652,813 1.4055 0.868 0.855 0.887 0.823 0.964 1,829,996 0.9032 8.87%
2007-03-06 0 1.240 1.230 1.240 1.110 1.250 210,000 257,720 1.2272 0.797 0.790 0.797 0.713 0.803 326,785 0.7887 6.90%
2007-03-05 0 1.160 1.090 1.160 1.100 1.210 468,750 554,475 1.1829 0.745 0.700 0.745 0.707 0.778 729,431 0.7601 -10.08%
2007-03-02 0 1.290 1.290 1.330 1.290 1.420 1,605,958 2,189,436 1.3633 0.829 0.829 0.855 0.829 0.913 2,499,062 0.8761 -7.86%
2007-03-01 0 1.400 1.400 1.470 1.380 1.570 2,843,750 4,153,950 1.4607 0.900 0.900 0.945 0.887 1.009 4,425,214 0.9387 -4.76%
2007-02-28 0 1.470 1.450 1.470 0.990 1.550 5,120,000 6,836,315 1.3352 0.945 0.932 0.945 0.636 0.996 7,967,330 0.8580 33.64%
2007-02-27 0 1.100 1.100 1.130 1.100 1.170 629,750 714,013 1.1338 0.707 0.707 0.726 0.707 0.752 979,966 0.7286 -5.17%
2007-02-26 0 1.160 1.120 1.170 1.080 1.170 583,750 648,418 1.1108 0.745 0.720 0.752 0.694 0.752 908,385 0.7138 5.45%
2007-02-23 0 1.100 1.070 1.110 1.070 1.110 356,500 390,258 1.0947 0.707 0.688 0.713 0.688 0.713 554,756 0.7035 -0.90%
2007-02-22 0 1.110 1.100 1.120 1.100 1.120 170,250 188,005 1.1043 0.713 0.707 0.720 0.707 0.720 264,929 0.7096 0.00%
2007-02-21 0 1.110 1.080 1.110 1.090 1.110 120,000 132,400 1.1033 0.713 0.694 0.713 0.700 0.713 186,734 0.7090 1.83%
2007-02-16 0 1.090 1.060 1.090 1.060 1.090 160,500 171,195 1.0666 0.700 0.681 0.700 0.681 0.700 249,757 0.6854 0.00%
2007-02-15 0 1.090 1.080 1.090 1.070 1.110 196,500 212,785 1.0829 0.700 0.694 0.700 0.688 0.713 305,777 0.6959 -1.80%
2007-02-14 0 1.110 1.080 1.110 1.070 1.120 542,250 592,880 1.0934 0.713 0.694 0.713 0.688 0.720 843,806 0.7026 -0.89%
2007-02-13 0 1.120 1.080 1.120 1.120 1.210 537,000 616,460 1.1480 0.720 0.694 0.720 0.720 0.778 835,636 0.7377 -5.08%
2007-02-12 0 1.180 1.180 1.200 1.130 1.200 501,000 583,950 1.1656 0.758 0.758 0.771 0.726 0.771 779,616 0.7490 -4.07%
2007-02-09 0 1.230 1.220 1.230 1.090 1.230 2,230,500 2,580,420 1.1569 0.790 0.784 0.790 0.700 0.790 3,470,924 0.7434 12.84%
2007-02-08 0 1.090 1.070 1.090 0.990 1.100 883,750 928,925 1.0511 0.700 0.688 0.700 0.636 0.707 1,375,220 0.6755 0.00%
2007-02-07 0 1.090 1.060 1.100 0.910 1.100 1,796,750 1,785,038 0.9935 0.700 0.681 0.707 0.585 0.707 2,795,957 0.6384 19.78%
2007-02-06 0 0.910 0.880 0.910 0.900 0.910 234,500 211,940 0.9038 0.585 0.566 0.585 0.578 0.585 364,910 0.5808 1.11%
2007-02-05 0 0.900 0.890 0.900 0.870 0.910 330,500 291,925 0.8833 0.578 0.572 0.578 0.559 0.585 514,297 0.5676 3.45%
2007-02-02 0 0.870 0.840 0.870 0.830 0.880 98,250 84,920 0.8643 0.559 0.540 0.559 0.533 0.566 152,889 0.5554 1.16%
2007-02-01 0 0.860 0.850 0.860 0.870 0.870 120,000 104,400 0.8700 0.553 0.546 0.553 0.559 0.559 186,734 0.5591 0.00%
2007-01-31 0 0.860 0.850 0.860 0.850 0.880 190,000 162,980 0.8578 0.553 0.546 0.553 0.546 0.566 295,663 0.5512 0.00%
2007-01-30 0 0.860 0.860 0.870 0.860 0.880 280,000 241,800 0.8636 0.553 0.553 0.559 0.553 0.566 435,713 0.5550 1.18%
2007-01-29 0 0.850 0.840 0.860 0.840 0.860 98,000 83,780 0.8549 0.546 0.540 0.553 0.540 0.553 152,500 0.5494 -1.16%
2007-01-26 0 0.860 0.830 0.860 0.830 0.860 340,250 286,828 0.8430 0.553 0.533 0.553 0.533 0.553 529,470 0.5417 0.00%
2007-01-25 0 0.860 0.850 0.890 - - 0 0 - 0.553 0.546 0.572 - - 0 - 0.00%
2007-01-24 0 0.860 0.860 0.900 0.860 0.870 7,000 6,010 0.8586 0.553 0.553 0.578 0.553 0.559 10,893 0.5517 -4.44%
2007-01-23 0 0.900 0.870 0.900 0.870 0.900 74,500 65,595 0.8805 0.578 0.559 0.578 0.559 0.578 115,931 0.5658 1.12%
2007-01-22 0 0.890 0.890 0.900 0.880 0.880 433,000 381,010 0.8799 0.572 0.572 0.578 0.566 0.566 673,800 0.5655 -1.11%
2007-01-19 0 0.900 0.880 0.900 0.880 0.900 60,500 53,705 0.8877 0.578 0.566 0.578 0.566 0.578 94,145 0.5704 0.00%
2007-01-18 0 0.900 0.870 0.900 0.870 0.920 259,000 226,950 0.8763 0.578 0.559 0.578 0.559 0.591 403,035 0.5631 -3.23%
2007-01-17 0 0.930 0.900 0.930 0.900 0.930 237,000 214,100 0.9034 0.598 0.578 0.598 0.578 0.598 368,800 0.5805 0.00%
2007-01-16 0 0.930 0.900 0.930 0.900 0.930 48,250 43,478 0.9011 0.598 0.578 0.598 0.578 0.598 75,083 0.5791 -2.11%
2007-01-15 0 0.950 0.910 0.950 0.900 0.950 70,000 63,720 0.9103 0.610 0.585 0.610 0.578 0.610 108,928 0.5850 2.15%
2007-01-12 0 0.930 0.900 0.940 0.900 0.940 72,500 67,425 0.9300 0.598 0.578 0.604 0.578 0.604 112,819 0.5976 3.33%
2007-01-11 0 0.900 0.880 0.940 0.900 0.900 62,750 56,443 0.8995 0.578 0.566 0.604 0.578 0.578 97,646 0.5780 -2.17%
2007-01-10 0 0.920 0.920 0.930 0.900 0.950 126,000 115,120 0.9137 0.591 0.591 0.598 0.578 0.610 196,071 0.5871 -3.16%
2007-01-09 0 0.950 0.920 0.950 0.900 0.950 45,250 41,360 0.9140 0.610 0.591 0.610 0.578 0.610 70,414 0.5874 5.56%
2007-01-08 0 0.900 0.900 0.920 0.900 0.910 8,000 7,220 0.9025 0.578 0.578 0.591 0.578 0.585 12,449 0.5800 -6.25%
2007-01-05 0 0.960 0.920 0.960 0.880 0.960 138,250 125,008 0.9042 0.617 0.591 0.617 0.566 0.617 215,133 0.5811 6.67%
2007-01-04 0 0.900 0.850 0.900 0.850 0.900 132,500 115,595 0.8724 0.578 0.546 0.578 0.546 0.578 206,186 0.5606 -2.17%
2007-01-03 0 0.920 0.860 0.920 0.840 0.920 42,250 35,720 0.8454 0.591 0.553 0.591 0.540 0.591 65,746 0.5433 2.22%
2007-01-02 0 0.900 0.810 0.900 0.850 0.900 72,000 61,300 0.8514 0.578 0.521 0.578 0.546 0.578 112,041 0.5471 2.27%
2006-12-29 0 0.880 0.870 0.920 0.880 0.880 20,500 18,025 0.8793 0.566 0.559 0.591 0.566 0.566 31,900 0.5650 -2.22%
2006-12-28 0 0.900 0.870 0.920 0.900 0.900 47,250 42,463 0.8987 0.578 0.559 0.591 0.578 0.578 73,527 0.5775 0.00%
2006-12-27 0 0.900 0.880 0.900 0.900 0.900 20,000 18,000 0.9000 0.578 0.566 0.578 0.578 0.578 31,122 0.5784 2.27%
2006-12-22 0 0.880 0.880 0.940 0.880 0.880 6,250 5,493 0.8789 0.566 0.566 0.604 0.566 0.566 9,726 0.5648 -6.38%
2006-12-21 0 0.940 0.880 0.950 0.860 0.940 149,000 136,380 0.9153 0.604 0.566 0.610 0.553 0.604 231,862 0.5882 8.05%
2006-12-20 0 0.870 0.870 0.930 0.820 0.920 233,250 205,990 0.8831 0.559 0.559 0.598 0.527 0.591 362,965 0.5675 -5.43%
2006-12-19 0 0.920 0.900 0.930 0.920 0.940 82,000 75,520 0.9210 0.591 0.578 0.598 0.591 0.604 127,602 0.5918 0.00%
2006-12-18 0 0.920 0.920 0.930 0.900 0.930 172,000 156,560 0.9102 0.591 0.591 0.598 0.578 0.598 267,652 0.5849 -4.17%
2006-12-15 0 0.960 0.930 0.960 0.960 0.960 57,750 55,130 0.9546 0.617 0.598 0.617 0.617 0.617 89,866 0.6135 1.05%
2006-12-14 0 0.950 0.950 0.970 0.930 0.970 149,750 142,143 0.9492 0.610 0.610 0.623 0.598 0.623 233,029 0.6100 5.56%
2006-12-13 0 0.900 0.900 0.950 0.900 0.900 9,500 8,490 0.8937 0.578 0.578 0.610 0.578 0.578 14,783 0.5743 0.00%
2006-12-12 0 0.900 0.900 0.950 0.900 0.950 32,250 30,115 0.9338 0.578 0.578 0.610 0.578 0.610 50,185 0.6001 0.00%
2006-12-11 0 0.900 0.900 0.950 0.890 0.900 50,250 44,955 0.8946 0.578 0.578 0.610 0.572 0.578 78,195 0.5749 -1.10%
2006-12-08 0 0.910 0.890 0.950 - - 0 0 - 0.585 0.572 0.610 - - 0 - 0.00%
2006-12-07 0 0.910 0.910 0.950 0.910 0.910 6,000 5,460 0.9100 0.585 0.585 0.610 0.585 0.585 9,337 0.5848 0.00%
2006-12-06 0 0.910 0.910 0.980 0.900 0.900 40,000 36,000 0.9000 0.585 0.585 0.630 0.578 0.578 62,245 0.5784 1.11%
2006-12-05 0 0.900 0.900 0.990 0.900 0.900 48,000 43,200 0.9000 0.578 0.578 0.636 0.578 0.578 74,694 0.5784 -3.23%
2006-12-04 0 0.930 0.930 0.950 0.930 0.950 22,000 20,500 0.9318 0.598 0.598 0.610 0.598 0.610 34,235 0.5988 0.00%
2006-12-01 0 0.930 0.930 0.990 0.930 0.930 2,000 1,860 0.9300 0.598 0.598 0.636 0.598 0.598 3,112 0.5976 0.00%
2006-11-30 0 0.930 0.930 0.990 0.930 0.950 10,500 9,785 0.9319 0.598 0.598 0.636 0.598 0.610 16,339 0.5989 -2.11%
2006-11-29 0 0.950 0.950 1.000 0.930 0.930 10,250 9,523 0.9291 0.610 0.610 0.643 0.598 0.598 15,950 0.5970 -3.06%
2006-11-28 0 0.980 0.930 1.010 0.980 0.980 196,500 192,560 0.9799 0.630 0.598 0.649 0.630 0.630 305,777 0.6297 0.00%
2006-11-27 0 0.980 0.980 1.040 0.980 1.040 27,000 27,020 1.0007 0.630 0.630 0.668 0.630 0.668 42,015 0.6431 -2.00%
2006-11-24 0 1.000 0.990 1.020 1.000 1.000 50,000 50,000 1.0000 0.643 0.636 0.655 0.643 0.643 77,806 0.6426 -1.96%
2006-11-23 0 1.020 0.980 1.020 0.970 1.020 127,750 125,840 0.9850 0.655 0.630 0.655 0.623 0.655 198,794 0.6330 0.00%
2006-11-22 0 1.020 0.990 1.020 0.950 1.020 137,250 134,798 0.9821 0.655 0.636 0.655 0.610 0.655 213,577 0.6311 0.99%
2006-11-21 0 1.010 1.010 1.020 0.980 1.030 145,750 147,113 1.0094 0.649 0.649 0.655 0.630 0.662 226,804 0.6486 0.00%
2006-11-20 0 1.010 1.010 1.020 0.970 1.080 562,000 572,840 1.0193 0.649 0.649 0.655 0.623 0.694 874,539 0.6550 7.45%
2006-11-17 0 0.940 0.930 0.960 - - 0 0 - 0.604 0.598 0.617 - - 0 - 0.00%
2006-11-16 0 0.940 0.910 0.950 0.900 0.950 206,500 188,495 0.9128 0.604 0.585 0.610 0.578 0.610 321,339 0.5866 0.00%
2006-11-15 0 0.940 0.880 0.940 0.860 0.940 12,250 11,008 0.8986 0.604 0.566 0.604 0.553 0.604 19,062 0.5775 0.00%
2006-11-14 0 0.940 0.930 0.940 0.900 0.950 53,750 48,883 0.9095 0.604 0.598 0.604 0.578 0.610 83,641 0.5844 2.17%
2006-11-13 0 0.920 0.920 0.940 - - 0 0 - 0.591 0.591 0.604 - - 0 - 2.22%
2006-11-10 0 0.900 0.900 0.940 0.900 0.950 41,250 38,088 0.9233 0.578 0.578 0.604 0.578 0.610 64,190 0.5934 -5.26%
2006-11-09 0 0.950 0.900 0.950 - - 0 0 - 0.610 0.578 0.610 - - 0 - 0.00%
2006-11-08 0 0.950 0.900 0.950 0.890 0.950 46,000 41,060 0.8926 0.610 0.578 0.610 0.572 0.610 71,581 0.5736 1.06%
2006-11-07 0 0.940 0.940 0.950 0.890 0.950 73,500 66,810 0.9090 0.604 0.604 0.610 0.572 0.610 114,375 0.5841 1.08%
2006-11-06 0 0.930 0.900 0.930 0.900 0.930 12,000 10,980 0.9150 0.598 0.578 0.598 0.578 0.598 18,673 0.5880 -1.06%
2006-11-03 0 0.940 0.880 0.940 0.880 0.940 37,500 33,168 0.8845 0.604 0.566 0.604 0.566 0.604 58,354 0.5684 2.17%
2006-11-02 0 0.920 0.880 0.920 0.870 0.930 82,500 74,435 0.9022 0.591 0.566 0.591 0.559 0.598 128,380 0.5798 4.55%
2006-11-01 0 0.880 0.860 0.880 0.860 0.880 83,250 71,710 0.8614 0.566 0.553 0.566 0.553 0.566 129,547 0.5535 0.00%
2006-10-31 0 0.880 0.880 0.900 0.870 0.870 2,000 1,740 0.8700 0.566 0.566 0.578 0.559 0.559 3,112 0.5591 -5.38%
2006-10-27 0 0.930 0.880 0.930 0.880 0.930 130,750 116,975 0.8946 0.598 0.566 0.598 0.566 0.598 203,463 0.5749 -2.11%
2006-10-26 0 0.950 0.900 0.950 0.890 0.950 37,000 33,490 0.9051 0.610 0.578 0.610 0.572 0.610 57,576 0.5817 0.00%
2006-10-25 0 0.950 0.900 0.950 - - 1,250 1,100 0.8800 0.610 0.578 0.610 - - 1,945 0.5655 -1.04%
2006-10-24 0 0.960 0.880 0.960 0.870 0.960 123,000 109,050 0.8866 0.617 0.566 0.617 0.559 0.617 191,403 0.5697 0.00%
2006-10-23 0 0.960 0.900 0.960 - - 250 213 0.8520 0.617 0.578 0.617 - - 389 0.5475 0.00%
2006-10-20 0 0.960 0.900 0.960 0.900 0.960 27,000 24,390 0.9033 0.617 0.578 0.617 0.578 0.617 42,015 0.5805 0.00%
2006-10-19 0 0.960 0.910 0.960 0.910 0.960 62,500 56,960 0.9114 0.617 0.585 0.617 0.585 0.617 97,257 0.5857 4.35%
2006-10-18 0 0.920 0.920 0.970 0.910 0.910 12,500 11,355 0.9084 0.591 0.591 0.623 0.585 0.585 19,451 0.5838 -2.13%
2006-10-17 0 0.940 0.940 0.950 0.900 0.940 38,500 35,430 0.9203 0.604 0.604 0.610 0.578 0.604 59,911 0.5914 -1.05%
2006-10-16 0 0.950 0.930 0.960 0.950 0.950 102,000 96,900 0.9500 0.610 0.598 0.617 0.610 0.610 158,724 0.6105 0.00%
2006-10-13 0 0.950 0.910 0.970 0.950 0.970 134,000 128,380 0.9581 0.610 0.585 0.623 0.610 0.623 208,520 0.6157 -1.04%
2006-10-12 0 0.960 0.960 0.970 0.910 0.950 83,000 76,960 0.9272 0.617 0.617 0.623 0.585 0.610 129,158 0.5959 3.23%
2006-10-11 0 0.930 0.930 0.950 0.920 0.920 278,250 255,858 0.9195 0.598 0.598 0.610 0.591 0.591 432,990 0.5909 1.09%
2006-10-10 0 0.920 0.920 0.950 0.910 0.960 139,750 130,003 0.9303 0.591 0.591 0.610 0.585 0.617 217,468 0.5978 -3.16%
2006-10-09 0 0.950 0.910 0.960 0.950 0.950 50,000 47,500 0.9500 0.610 0.585 0.617 0.610 0.610 77,806 0.6105 -2.06%
2006-10-06 0 0.970 0.910 0.970 - - 0 0 - 0.623 0.585 0.623 - - 0 - -1.02%
2006-10-05 0 0.980 0.930 0.980 0.940 0.980 72,750 69,298 0.9525 0.630 0.598 0.630 0.604 0.630 113,208 0.6121 0.00%
2006-10-04 0 0.980 0.980 1.000 - - 0 0 - 0.630 0.630 0.643 - - 0 - 0.00%
2006-10-03 0 0.980 0.980 1.010 0.980 1.000 40,000 39,240 0.9810 0.630 0.630 0.649 0.630 0.643 62,245 0.6304 -2.97%
2006-09-29 0 1.010 0.990 1.010 1.000 1.010 34,000 34,040 1.0012 0.649 0.636 0.649 0.643 0.649 52,908 0.6434 0.00%
2006-09-28 0 1.010 0.970 1.010 0.980 1.010 47,500 46,825 0.9858 0.649 0.623 0.649 0.630 0.649 73,916 0.6335 0.00%
2006-09-27 0 1.010 0.990 1.010 0.970 1.010 26,000 25,920 0.9969 0.649 0.636 0.649 0.623 0.649 40,459 0.6406 2.02%
2006-09-26 0 0.990 0.980 0.990 0.990 1.020 57,000 56,480 0.9909 0.636 0.630 0.636 0.636 0.655 88,699 0.6368 -2.94%
2006-09-25 0 1.020 1.000 1.020 1.000 1.020 62,000 62,040 1.0006 0.655 0.643 0.655 0.643 0.655 96,479 0.6430 0.00%
2006-09-22 0 1.020 1.020 1.030 0.990 1.030 224,000 226,300 1.0103 0.655 0.655 0.662 0.636 0.662 348,571 0.6492 0.99%
2006-09-21 0 1.010 0.990 1.010 - - 0 0 - 0.649 0.636 0.649 - - 0 - 0.00%
2006-09-20 0 1.010 0.990 1.010 0.990 1.010 104,250 103,700 0.9947 0.649 0.636 0.649 0.636 0.649 162,225 0.6392 0.00%
2006-09-19 0 1.010 0.980 1.010 1.000 1.020 516,000 517,840 1.0036 0.649 0.630 0.649 0.643 0.655 802,957 0.6449 -1.94%
2006-09-18 0 1.030 1.030 1.050 1.000 1.040 316,000 323,020 1.0222 0.662 0.662 0.675 0.643 0.668 491,734 0.6569 -0.96%
2006-09-15 0 1.040 1.020 1.050 1.010 1.050 67,500 70,075 1.0381 0.668 0.655 0.675 0.649 0.675 105,038 0.6671 0.97%
2006-09-14 0 1.030 1.020 1.050 1.010 1.030 93,750 96,418 1.0285 0.662 0.655 0.675 0.649 0.662 145,886 0.6609 0.00%
2006-09-13 0 1.030 1.010 1.040 1.030 1.030 60,000 61,800 1.0300 0.662 0.649 0.668 0.662 0.662 93,367 0.6619 0.98%
2006-09-12 0 1.020 1.020 1.040 1.020 1.030 27,000 27,600 1.0222 0.655 0.655 0.668 0.655 0.662 42,015 0.6569 0.00%
2006-09-11 0 1.020 1.030 1.040 1.020 1.020 2,000 2,040 1.0200 0.655 0.662 0.668 0.655 0.655 3,112 0.6555 0.99%
2006-09-08 0 1.010 1.010 1.050 1.010 1.030 167,500 171,415 1.0234 0.649 0.649 0.675 0.649 0.662 260,650 0.6576 -3.81%
2006-09-07 0 1.050 1.020 1.050 1.040 1.050 121,000 126,580 1.0461 0.675 0.655 0.675 0.668 0.675 188,290 0.6723 0.96%
2006-09-06 0 1.040 1.020 1.050 1.040 1.040 26,000 27,040 1.0400 0.668 0.655 0.675 0.668 0.668 40,459 0.6683 -0.95%
2006-09-05 0 1.050 1.020 1.050 1.030 1.050 184,000 190,560 1.0357 0.675 0.655 0.675 0.662 0.675 286,326 0.6655 0.00%
2006-09-04 0 1.050 1.020 1.050 1.020 1.050 391,500 407,880 1.0418 0.675 0.655 0.675 0.655 0.675 609,221 0.6695 -1.87%
2006-09-01 0 1.070 1.030 1.090 1.070 1.070 30,000 32,100 1.0700 0.688 0.662 0.700 0.688 0.688 46,684 0.6876 0.94%
2006-08-31 0 1.060 1.040 1.070 1.040 1.060 214,000 226,680 1.0593 0.681 0.668 0.688 0.668 0.681 333,009 0.6807 -0.93%
2006-08-30 0 1.070 1.070 1.090 1.060 1.060 32,750 34,670 1.0586 0.688 0.688 0.700 0.681 0.681 50,963 0.6803 0.94%
2006-08-29 0 1.060 1.050 1.100 1.020 1.060 174,500 183,570 1.0520 0.681 0.675 0.707 0.655 0.681 271,543 0.6760 0.95%
2006-08-28 0 1.050 1.040 1.080 1.030 1.050 294,000 306,640 1.0430 0.675 0.668 0.694 0.662 0.675 457,499 0.6703 3.96%
2006-08-25 0 1.010 1.010 1.040 1.010 1.060 221,000 226,570 1.0252 0.649 0.649 0.668 0.649 0.681 343,902 0.6588 -3.81%
2006-08-24 0 1.050 1.010 1.060 1.000 1.100 710,000 736,140 1.0368 0.675 0.649 0.681 0.643 0.707 1,104,845 0.6663 0.00%
2006-08-23 0 1.050 1.030 1.100 1.030 1.090 227,500 242,550 1.0662 0.675 0.662 0.707 0.662 0.700 354,017 0.6851 -4.55%
2006-08-22 0 1.100 1.040 1.100 1.040 1.100 61,500 65,190 1.0600 0.707 0.668 0.707 0.668 0.707 95,701 0.6812 0.00%
2006-08-21 0 1.100 1.050 1.120 1.090 1.100 64,000 69,980 1.0934 0.707 0.675 0.720 0.700 0.707 99,592 0.7027 0.00%
2006-08-18 0 1.100 1.020 1.100 - - 0 0 - 0.707 0.655 0.707 - - 0 - -1.79%
2006-08-17 0 1.120 1.040 1.120 1.050 1.120 65,250 69,343 1.0627 0.720 0.668 0.720 0.675 0.720 101,537 0.6829 0.00%
2006-08-16 0 1.120 1.070 1.120 1.090 1.140 324,250 362,328 1.1174 0.720 0.688 0.720 0.700 0.733 504,572 0.7181 -0.88%
2006-08-15 0 1.130 1.070 1.130 1.070 1.140 347,750 383,923 1.1040 0.726 0.688 0.726 0.688 0.733 541,140 0.7095 4.63%
2006-08-14 0 1.080 1.010 1.080 - - 0 0 - 0.694 0.649 0.694 - - 0 - -1.82%
2006-08-11 0 1.100 1.020 1.100 1.020 1.100 16,000 16,480 1.0300 0.707 0.655 0.707 0.655 0.707 24,898 0.6619 0.92%
2006-08-10 0 1.090 1.020 1.090 - - 0 0 - 0.700 0.655 0.700 - - 0 - -0.91%
2006-08-09 0 1.100 1.020 1.100 1.020 1.100 106,000 110,240 1.0400 0.707 0.655 0.707 0.655 0.707 164,949 0.6683 6.80%
2006-08-08 0 1.030 1.030 1.050 1.020 1.020 11,250 11,425 1.0156 0.662 0.662 0.675 0.655 0.655 17,506 0.6526 0.00%
2006-08-07 0 1.030 1.030 1.050 - - 0 0 - 0.662 0.662 0.675 - - 0 - 0.00%
2006-08-04 0 1.030 1.020 1.050 - - 0 0 - 0.662 0.655 0.675 - - 0 - 0.00%
2006-08-03 0 1.030 1.020 1.050 - - 0 0 - 0.662 0.655 0.675 - - 0 - 0.00%
2006-08-02 0 1.030 1.030 1.050 1.030 1.030 53,000 54,560 1.0294 0.662 0.662 0.675 0.662 0.662 82,474 0.6615 -4.63%
2006-08-01 0 1.080 1.030 1.100 - - 0 0 - 0.694 0.662 0.707 - - 0 - 0.00%
2006-07-31 0 1.080 1.030 1.080 1.020 1.080 94,500 96,930 1.0257 0.694 0.662 0.694 0.655 0.694 147,053 0.6591 4.85%
2006-07-28 0 1.030 1.040 1.060 1.020 1.050 91,250 94,445 1.0350 0.662 0.668 0.681 0.655 0.675 141,996 0.6651 -5.50%
2006-07-27 0 1.090 1.040 1.090 1.040 1.090 22,000 23,080 1.0491 0.700 0.668 0.700 0.668 0.700 34,235 0.6742 -0.91%
2006-07-26 0 1.100 1.040 1.100 1.050 1.100 34,000 36,400 1.0706 0.707 0.668 0.707 0.675 0.707 52,908 0.6880 2.80%
2006-07-25 0 1.070 1.070 1.100 1.020 1.050 74,000 76,560 1.0346 0.688 0.688 0.707 0.655 0.675 115,153 0.6649 -2.73%
2006-07-24 0 1.100 1.020 1.100 - - 0 0 - 0.707 0.655 0.707 - - 0 - 0.00%
2006-07-21 0 1.100 1.030 1.120 - - 1,250 1,275 1.0200 0.707 0.662 0.720 - - 1,945 0.6555 0.00%
2006-07-20 0 1.100 1.080 1.100 1.050 1.100 144,250 152,970 1.0605 0.707 0.694 0.707 0.675 0.707 224,470 0.6815 6.80%
2006-07-19 0 1.030 1.030 1.060 1.010 1.040 26,750 27,175 1.0159 0.662 0.662 0.681 0.649 0.668 41,626 0.6528 -3.74%
2006-07-18 0 1.070 1.020 1.080 - - 0 0 - 0.688 0.655 0.694 - - 0 - 0.00%
2006-07-17 0 1.070 1.020 1.070 1.080 1.080 10,000 10,800 1.0800 0.688 0.655 0.688 0.694 0.694 15,561 0.6940 0.00%
2006-07-14 0 1.070 1.030 1.070 - - 0 0 - 0.688 0.662 0.688 - - 0 - -0.93%
2006-07-13 0 1.080 1.050 1.090 1.040 1.100 272,000 292,000 1.0735 0.694 0.675 0.700 0.668 0.707 423,264 0.6899 0.00%
2006-07-12 0 1.080 1.080 1.100 1.050 1.080 54,500 57,750 1.0596 0.694 0.694 0.707 0.675 0.694 84,808 0.6809 -4.42%
2006-07-11 0 1.130 1.070 1.130 1.030 1.130 33,250 35,360 1.0635 0.726 0.688 0.726 0.662 0.726 51,741 0.6834 7.62%
2006-07-10 0 1.050 1.040 1.050 1.050 1.050 20,000 21,000 1.0500 0.675 0.668 0.675 0.675 0.675 31,122 0.6748 0.00%
2006-07-07 0 1.050 1.050 1.110 1.050 1.130 185,750 204,800 1.1026 0.675 0.675 0.713 0.675 0.726 289,049 0.7085 -6.25%
2006-07-06 0 1.120 1.050 1.120 1.030 1.120 92,000 101,500 1.1033 0.720 0.675 0.720 0.662 0.720 143,163 0.7090 6.67%
2006-07-05 0 1.050 1.040 1.050 - - 0 0 - 0.675 0.668 0.675 - - 0 - 0.00%
2006-07-04 0 1.050 1.040 1.140 1.050 1.050 14,000 14,700 1.0500 0.675 0.668 0.733 0.675 0.675 21,786 0.6748 0.00%
2006-07-03 0 1.050 1.050 1.100 1.050 1.070 150,000 158,400 1.0560 0.675 0.675 0.707 0.675 0.688 233,418 0.6786 -4.55%
2006-06-30 0 1.100 1.080 1.140 1.080 1.100 43,250 47,473 1.0976 0.707 0.694 0.733 0.694 0.707 67,302 0.7054 0.00%
2006-06-29 0 1.100 1.100 1.180 1.100 1.120 460,000 508,280 1.1050 0.707 0.707 0.758 0.707 0.720 715,815 0.7101 2.80%
2006-06-28 0 1.070 1.050 1.090 - - 0 0 - 0.688 0.675 0.700 - - 0 - 0.00%
2006-06-27 0 1.070 1.050 1.110 1.070 1.120 202,000 221,240 1.0952 0.688 0.675 0.713 0.688 0.720 314,336 0.7038 -1.83%
2006-06-26 0 1.090 1.040 1.090 1.000 1.090 301,000 323,110 1.0735 0.700 0.668 0.700 0.643 0.700 468,392 0.6898 5.83%
2006-06-23 0 1.030 1.030 1.100 1.030 1.030 40,000 41,200 1.0300 0.662 0.662 0.707 0.662 0.662 62,245 0.6619 -2.83%
2006-06-22 0 1.060 1.060 1.090 1.060 1.100 280,000 302,280 1.0796 0.681 0.681 0.700 0.681 0.707 435,713 0.6938 -2.75%
2006-06-21 0 1.090 1.070 1.090 1.070 1.100 306,000 331,420 1.0831 0.700 0.688 0.700 0.688 0.707 476,172 0.6960 1.87%
2006-06-20 0 1.070 1.070 1.090 1.070 1.100 54,000 58,660 1.0863 0.688 0.688 0.700 0.688 0.707 84,030 0.6981 7.00%
2006-06-19 0 1.000 1.000 1.110 1.000 1.050 14,000 14,500 1.0357 0.643 0.643 0.713 0.643 0.675 21,786 0.6656 -4.76%
2006-06-16 0 1.050 1.050 1.100 0.980 1.050 220,000 221,620 1.0074 0.675 0.675 0.707 0.630 0.675 342,346 0.6474 6.06%
2006-06-15 0 0.990 0.980 0.990 0.990 1.000 200,000 199,020 0.9951 0.636 0.630 0.636 0.636 0.643 311,224 0.6395 -1.00%
2006-06-14 0 1.000 0.990 1.000 0.990 1.000 180,000 179,880 0.9993 0.643 0.636 0.643 0.636 0.643 280,101 0.6422 -6.54%
2006-06-13 0 1.070 1.050 1.070 1.050 1.080 156,000 166,420 1.0668 0.688 0.675 0.688 0.675 0.694 242,755 0.6855 -2.73%
2006-06-12 0 1.100 1.070 1.100 1.100 1.100 122,000 134,200 1.1000 0.707 0.688 0.707 0.707 0.707 189,847 0.7069 0.00%
2006-06-09 0 1.100 1.090 1.100 1.080 1.100 202,000 221,180 1.0950 0.707 0.700 0.707 0.694 0.707 314,336 0.7036 0.92%
2006-06-08 0 1.090 1.080 1.100 1.070 1.100 600,000 657,680 1.0961 0.700 0.694 0.707 0.688 0.707 933,671 0.7044 -0.91%
2006-06-07 0 1.100 1.090 1.110 1.100 1.120 273,750 303,590 1.1090 0.707 0.700 0.713 0.707 0.720 425,988 0.7127 -1.79%
2006-06-06 0 1.120 1.110 1.140 1.120 1.140 380,000 426,960 1.1236 0.720 0.713 0.733 0.720 0.733 591,325 0.7220 -0.88%
2006-06-05 0 1.130 1.120 1.140 1.110 1.140 384,750 432,343 1.1237 0.726 0.720 0.733 0.713 0.733 598,717 0.7221 -5.83%
2006-06-02 0 1.200 1.110 1.200 1.110 1.250 305,000 348,320 1.1420 0.771 0.713 0.771 0.713 0.803 474,616 0.7339 2.56%
2006-06-01 0 1.170 1.100 1.170 1.170 1.170 32,000 37,440 1.1700 0.752 0.707 0.752 0.752 0.752 49,796 0.7519 0.00%
2006-05-30 0 1.170 1.130 1.180 1.060 1.180 202,000 235,560 1.1661 0.752 0.726 0.758 0.681 0.758 314,336 0.7494 2.63%
2006-05-29 0 1.140 1.140 1.200 - - 0 0 - 0.733 0.733 0.771 - - 0 - 0.00%
2006-05-26 0 1.140 1.130 1.180 1.130 1.300 412,750 469,930 1.1385 0.733 0.726 0.758 0.726 0.835 642,288 0.7316 -0.87%
2006-05-25 0 1.150 1.110 1.200 1.150 1.220 192,500 225,760 1.1728 0.739 0.713 0.771 0.739 0.784 299,553 0.7537 -5.74%
2006-05-24 0 1.220 1.220 1.240 1.220 1.250 173,000 212,520 1.2284 0.784 0.784 0.797 0.784 0.803 269,209 0.7894 -2.40%
2006-05-23 0 1.250 1.250 1.280 1.230 1.250 139,000 172,610 1.2418 0.803 0.803 0.823 0.790 0.803 216,301 0.7980 -3.85%
2006-05-22 0 1.300 1.250 1.300 1.290 1.300 93,000 120,570 1.2965 0.835 0.803 0.835 0.829 0.835 144,719 0.8331 0.78%
2006-05-19 0 1.290 1.290 1.350 1.290 1.300 142,000 184,380 1.2985 0.829 0.829 0.868 0.829 0.835 220,969 0.8344 -0.77%
2006-05-18 0 1.300 1.320 1.340 1.290 1.400 205,250 267,875 1.3051 0.835 0.848 0.861 0.829 0.900 319,393 0.8387 -7.14%
2006-05-17 0 1.400 1.380 1.400 1.360 1.400 64,500 88,580 1.3733 0.900 0.887 0.900 0.874 0.900 100,370 0.8825 2.94%
2006-05-16 0 1.360 1.360 1.400 1.360 1.360 35,000 47,560 1.3589 0.874 0.874 0.900 0.874 0.874 54,464 0.8732 -2.86%
2006-05-15 0 1.400 1.380 1.420 1.360 1.400 46,250 64,093 1.3858 0.900 0.887 0.913 0.874 0.900 71,971 0.8905 -0.71%
2006-05-12 0 1.430 1.390 1.430 - - 0 0 - 0.906 0.881 0.906 - - 0 - -0.69%
2006-05-11 0 1.440 1.430 1.500 1.400 1.440 19,000 26,810 1.4111 0.912 0.906 0.950 0.887 0.912 29,986 0.8941 -0.69%
2006-05-10 0 1.450 1.450 1.460 1.450 1.480 190,000 275,800 1.4516 0.919 0.919 0.925 0.919 0.938 299,856 0.9198 -2.03%
2006-05-09 0 1.480 1.450 1.480 1.480 1.490 97,250 144,380 1.4846 0.938 0.919 0.938 0.938 0.944 153,479 0.9407 -1.99%
2006-05-08 0 1.510 1.480 1.510 1.490 1.520 79,484 119,762 1.5067 0.957 0.938 0.957 0.944 0.963 125,441 0.9547 -0.66%
2006-05-04 0 1.520 1.490 1.520 1.430 1.520 217,000 314,760 1.4505 0.963 0.944 0.963 0.906 0.963 342,468 0.9191 4.11%
2006-05-03 0 1.460 1.460 1.480 1.460 1.480 12,500 18,430 1.4744 0.925 0.925 0.938 0.925 0.938 19,727 0.9342 -1.35%
2006-05-02 0 1.480 1.460 1.480 1.400 1.510 159,000 233,920 1.4712 0.938 0.925 0.938 0.887 0.957 250,932 0.9322 8.82%
2006-04-28 0 1.360 1.360 1.380 1.360 1.400 22,250 30,403 1.3664 0.862 0.862 0.874 0.862 0.887 35,115 0.8658 -2.16%
2006-04-27 0 1.390 1.380 1.440 1.380 1.430 200,750 281,225 1.4009 0.881 0.874 0.912 0.874 0.906 316,822 0.8876 -0.71%
2006-04-26 0 1.400 1.390 1.400 1.390 1.410 100,000 140,200 1.4020 0.887 0.881 0.887 0.881 0.893 157,819 0.8884 1.45%
2006-04-25 0 1.380 1.380 1.410 1.370 1.460 333,250 471,803 1.4158 0.874 0.874 0.893 0.868 0.925 525,932 0.8971 -8.00%
2006-04-24 0 1.500 1.480 1.500 1.480 1.590 650,000 1,016,040 1.5631 0.950 0.938 0.950 0.938 1.007 1,025,825 0.9905 -3.85%
2006-04-21 0 1.560 1.540 1.580 1.540 1.600 396,500 623,730 1.5731 0.988 0.976 1.001 0.976 1.014 625,753 0.9968 -1.27%
2006-04-20 0 1.580 1.520 1.580 1.570 1.700 502,000 792,180 1.5780 1.001 0.963 1.001 0.995 1.077 792,252 0.9999 -3.07%
2006-04-19 0 1.630 1.630 1.650 1.630 1.700 1,392,000 2,310,735 1.6600 1.033 1.033 1.046 1.033 1.077 2,196,843 1.0518 -2.40%
2006-04-18 0 1.670 1.640 1.670 1.580 1.700 2,367,250 3,881,068 1.6395 1.058 1.039 1.058 1.001 1.077 3,735,974 1.0388 6.37%
2006-04-13 0 1.570 1.570 1.590 1.490 1.620 2,341,000 3,705,963 1.5831 0.995 0.995 1.007 0.944 1.026 3,694,547 1.0031 3.97%
2006-04-12 0 1.510 1.510 1.570 1.400 1.600 3,894,500 5,857,855 1.5041 0.957 0.957 0.995 0.887 1.014 6,146,268 0.9531 11.03%
2006-04-11 0 1.360 1.350 1.360 1.350 1.490 1,276,000 1,755,540 1.3758 0.862 0.855 0.862 0.855 0.944 2,013,773 0.8718 0.00%
2006-04-10 0 1.360 1.340 1.360 1.330 1.360 290,250 389,870 1.3432 0.862 0.849 0.862 0.843 0.862 458,070 0.8511 0.00%
2006-04-07 0 1.360 1.360 1.380 1.360 1.380 52,000 71,240 1.3700 0.862 0.862 0.874 0.862 0.874 82,066 0.8681 -1.45%
2006-04-06 0 1.380 1.350 1.390 1.320 1.380 64,000 86,755 1.3555 0.874 0.855 0.881 0.836 0.874 101,004 0.8589 -0.72%
2006-04-04 0 1.390 1.330 1.390 1.320 1.390 29,250 38,680 1.3224 0.881 0.843 0.881 0.836 0.881 46,162 0.8379 -0.71%
2006-04-03 0 1.400 1.330 1.400 1.320 1.400 8,000 10,880 1.3600 0.887 0.843 0.887 0.836 0.887 12,626 0.8617 5.26%
2006-03-31 0 1.330 1.330 1.350 1.330 1.350 112,500 151,610 1.3476 0.843 0.843 0.855 0.843 0.855 177,547 0.8539 -5.00%
2006-03-30 0 1.400 1.340 1.400 1.310 1.400 538,750 723,935 1.3437 0.887 0.849 0.887 0.830 0.887 850,251 0.8514 6.06%
2006-03-29 0 1.320 1.300 1.320 1.300 1.320 103,750 135,585 1.3068 0.836 0.824 0.836 0.824 0.836 163,737 0.8281 -2.22%
2006-03-28 0 1.350 1.330 1.350 1.340 1.360 152,000 205,100 1.3493 0.855 0.843 0.855 0.849 0.862 239,885 0.8550 3.05%
2006-03-27 0 1.310 1.310 1.330 1.300 1.300 30,000 39,000 1.3000 0.830 0.830 0.843 0.824 0.824 47,346 0.8237 -2.96%
2006-03-24 0 1.350 1.300 1.350 1.300 1.350 84,500 111,220 1.3162 0.855 0.824 0.855 0.824 0.855 133,357 0.8340 0.00%
2006-03-23 0 1.350 1.330 1.350 1.300 1.350 196,000 259,060 1.3217 0.855 0.843 0.855 0.824 0.855 309,326 0.8375 1.50%
2006-03-22 0 1.330 1.330 1.350 1.330 1.330 28,000 37,240 1.3300 0.843 0.843 0.855 0.843 0.843 44,189 0.8427 2.31%
2006-03-21 0 1.300 1.300 1.330 1.300 1.320 52,250 67,955 1.3006 0.824 0.824 0.843 0.824 0.836 82,461 0.8241 -1.52%
2006-03-20 0 1.320 1.290 1.320 1.320 1.320 18,000 23,760 1.3200 0.836 0.817 0.836 0.836 0.836 28,407 0.8364 -2.22%
2006-03-17 0 1.350 1.280 1.350 1.300 1.350 125,250 163,475 1.3052 0.855 0.811 0.855 0.824 0.855 197,669 0.8270 2.27%
2006-03-16 0 1.320 1.300 1.390 1.320 1.330 82,000 108,480 1.3229 0.836 0.824 0.881 0.836 0.843 129,412 0.8383 -3.65%
2006-03-15 0 1.370 1.370 1.390 1.330 1.340 34,000 45,320 1.3329 0.868 0.868 0.881 0.843 0.849 53,659 0.8446 2.24%
2006-03-14 0 1.340 1.340 1.390 1.320 1.320 4,000 5,180 1.2950 0.849 0.849 0.881 0.836 0.836 6,313 0.8206 -2.90%
2006-03-13 0 1.380 1.330 1.400 1.380 1.380 2,500 3,410 1.3640 0.874 0.843 0.887 0.874 0.874 3,945 0.8643 2.99%
2006-03-10 0 1.340 1.330 1.400 1.340 1.400 80,000 109,200 1.3650 0.849 0.843 0.887 0.849 0.887 126,255 0.8649 -2.90%
2006-03-09 0 1.380 1.330 1.400 1.340 1.380 222,000 298,520 1.3447 0.874 0.843 0.887 0.849 0.874 350,359 0.8520 0.73%
2006-03-08 0 1.370 1.370 1.400 1.360 1.380 111,750 152,828 1.3676 0.868 0.868 0.887 0.862 0.874 176,363 0.8666 -2.84%
2006-03-07 0 1.410 1.380 1.410 - - 0 0 - 0.893 0.874 0.893 - - 0 - -0.70%
2006-03-06 0 1.420 1.370 1.420 1.340 1.430 230,500 326,495 1.4165 0.900 0.868 0.900 0.849 0.906 363,773 0.8975 -0.70%
2006-03-03 0 1.430 1.380 1.430 - - 1,250 1,675 1.3400 0.906 0.874 0.906 - - 1,973 0.8491 -0.69%
2006-03-02 0 1.440 1.380 1.440 1.400 1.440 12,750 17,900 1.4039 0.912 0.874 0.912 0.887 0.912 20,122 0.8896 0.00%
2006-03-01 0 1.440 1.400 1.440 1.370 1.440 28,500 39,168 1.3743 0.912 0.887 0.912 0.868 0.912 44,978 0.8708 1.41%
2006-02-28 0 1.420 1.420 1.440 1.420 1.420 5,000 7,030 1.4060 0.900 0.900 0.912 0.900 0.900 7,891 0.8909 -2.07%
2006-02-27 0 1.450 1.410 1.450 1.400 1.450 393,750 559,520 1.4210 0.919 0.893 0.919 0.887 0.919 621,413 0.9004 -2.03%
2006-02-24 0 1.480 1.420 1.480 1.430 1.550 287,250 419,233 1.4595 0.938 0.900 0.938 0.906 0.982 453,336 0.9248 2.07%
2006-02-23 0 1.450 1.430 1.450 1.410 1.450 210,250 297,105 1.4131 0.919 0.906 0.919 0.893 0.919 331,815 0.8954 -1.36%
2006-02-22 0 1.470 1.410 1.470 1.420 1.470 52,000 74,920 1.4408 0.931 0.893 0.931 0.900 0.931 82,066 0.9129 2.80%
2006-02-21 0 1.430 1.430 1.440 1.400 1.430 26,500 37,265 1.4062 0.906 0.906 0.912 0.887 0.906 41,822 0.8910 -1.38%
2006-02-20 0 1.450 1.400 1.460 1.450 1.450 2,000 2,900 1.4500 0.919 0.887 0.925 0.919 0.919 3,156 0.9188 -0.68%
2006-02-17 0 1.460 1.410 1.460 1.410 1.480 103,750 152,015 1.4652 0.925 0.893 0.925 0.893 0.938 163,737 0.9284 -1.35%
2006-02-16 0 1.480 1.410 1.480 1.410 1.480 23,000 32,600 1.4174 0.938 0.893 0.938 0.893 0.938 36,298 0.8981 4.23%
2006-02-15 0 1.420 1.420 1.480 1.420 1.420 5,000 6,993 1.3986 0.900 0.900 0.938 0.900 0.900 7,891 0.8862 -4.05%
2006-02-14 0 1.480 1.420 1.480 1.440 1.480 144,500 208,760 1.4447 0.938 0.900 0.938 0.912 0.938 228,049 0.9154 0.00%
2006-02-13 0 1.480 1.460 1.490 1.480 1.520 90,000 133,940 1.4882 0.938 0.925 0.944 0.938 0.963 142,037 0.9430 -1.33%
2006-02-10 0 1.500 1.500 1.530 1.500 1.530 56,750 85,305 1.5032 0.950 0.950 0.969 0.950 0.969 89,562 0.9525 1.35%
2006-02-09 0 1.480 1.480 1.520 1.470 1.520 185,250 273,878 1.4784 0.938 0.938 0.963 0.931 0.963 292,360 0.9368 -1.33%
2006-02-08 0 1.500 1.500 1.550 1.480 1.500 80,500 119,850 1.4888 0.950 0.950 0.982 0.938 0.950 127,044 0.9434 -5.06%
2006-02-07 0 1.580 1.470 1.580 1.530 1.620 79,750 123,633 1.5503 1.001 0.931 1.001 0.969 1.026 125,861 0.9823 5.33%
2006-02-06 0 1.500 1.460 1.510 1.440 1.530 192,250 282,575 1.4698 0.950 0.925 0.957 0.912 0.969 303,407 0.9313 7.14%
2006-02-03 0 1.400 1.400 1.450 1.400 1.400 20,000 28,000 1.4000 0.887 0.887 0.919 0.887 0.887 31,564 0.8871 -2.78%
2006-02-02 0 1.440 1.410 1.460 1.430 1.460 10,000 14,380 1.4380 0.912 0.893 0.925 0.906 0.925 15,782 0.9112 0.70%
2006-02-01 0 1.430 1.410 1.430 - - 2,000 2,820 1.4100 0.906 0.893 0.906 - - 3,156 0.8934 0.00%
2006-01-27 0 1.430 1.410 1.430 1.400 1.430 113,500 159,090 1.4017 0.906 0.893 0.906 0.887 0.906 179,125 0.8882 -1.38%
2006-01-26 0 1.450 1.400 1.450 1.420 1.450 8,500 12,130 1.4271 0.919 0.887 0.919 0.900 0.919 13,415 0.9042 3.57%
2006-01-25 0 1.400 1.390 1.430 1.370 1.400 65,000 89,610 1.3786 0.887 0.881 0.906 0.868 0.887 102,582 0.8735 -4.76%
2006-01-24 0 1.470 1.370 1.470 - - 0 0 - 0.931 0.868 0.931 - - 0 - 0.00%
2006-01-23 0 1.470 1.370 1.470 1.370 1.480 10,000 14,540 1.4540 0.931 0.868 0.931 0.868 0.938 15,782 0.9213 -0.68%
2006-01-20 0 1.480 1.410 1.480 1.380 1.490 25,000 36,870 1.4748 0.938 0.893 0.938 0.874 0.944 39,455 0.9345 -1.33%
2006-01-19 0 1.500 1.440 1.500 1.390 1.500 355,250 497,100 1.3993 0.950 0.912 0.950 0.881 0.950 560,653 0.8866 7.14%
2006-01-18 0 1.400 1.390 1.400 - - 0 0 - 0.887 0.881 0.887 - - 0 - 0.00%
2006-01-17 0 1.400 1.390 1.400 1.400 1.400 120,000 168,000 1.4000 0.887 0.881 0.887 0.887 0.887 189,383 0.8871 -6.67%
2006-01-16 0 1.500 1.400 1.680 1.400 1.500 56,500 81,880 1.4492 0.950 0.887 1.065 0.887 0.950 89,168 0.9183 8.70%
2006-01-13 0 1.380 1.360 1.450 1.350 1.380 130,500 177,140 1.3574 0.874 0.862 0.919 0.855 0.874 205,954 0.8601 0.00%
2006-01-12 0 1.380 1.370 1.380 1.390 1.390 55,250 76,508 1.3848 0.874 0.868 0.874 0.881 0.881 87,195 0.8774 -0.72%
2006-01-11 0 1.390 1.390 1.400 1.380 1.430 70,750 98,395 1.3907 0.881 0.881 0.887 0.874 0.906 111,657 0.8812 -2.11%
2006-01-10 0 1.420 1.400 1.430 1.400 1.450 81,000 115,080 1.4207 0.900 0.887 0.906 0.887 0.919 127,834 0.9002 -2.07%
2006-01-09 0 1.450 1.420 1.450 1.360 1.450 135,250 188,010 1.3901 0.919 0.900 0.919 0.862 0.919 213,450 0.8808 5.07%
2006-01-06 0 1.380 1.340 1.380 1.320 1.380 87,000 114,810 1.3197 0.874 0.849 0.874 0.836 0.874 137,303 0.8362 0.00%
2006-01-05 0 1.380 1.310 1.380 1.390 1.390 2,000 2,780 1.3900 0.874 0.830 0.874 0.881 0.881 3,156 0.8808 2.22%
2006-01-04 0 1.350 1.310 1.350 - - 0 0 - 0.855 0.830 0.855 - - 0 - -3.57%
2006-01-03 0 1.400 1.290 1.400 1.290 1.400 11,750 15,308 1.3028 0.887 0.817 0.887 0.817 0.887 18,544 0.8255 8.53%
2005-12-30 0 1.290 1.290 - 1.290 1.290 58,500 75,445 1.2897 0.817 0.817 - 0.817 0.817 92,324 0.8172 -0.77%
2005-12-29 0 1.300 1.300 1.350 1.300 1.350 100,500 130,765 1.3011 0.824 0.824 0.855 0.824 0.855 158,608 0.8245 0.00%
2005-12-28 0 1.300 1.300 1.390 - - 0 0 - 0.824 0.824 0.881 - - 0 - 0.00%
2005-12-23 0 1.300 1.300 1.390 1.300 1.310 113,750 148,280 1.3036 0.824 0.824 0.881 0.824 0.830 179,519 0.8260 -0.76%
2005-12-22 0 1.310 1.310 1.390 - - 0 0 - 0.830 0.830 0.881 - - 0 - 0.77%
2005-12-21 0 1.300 1.300 1.370 1.300 1.300 100,000 130,000 1.3000 0.824 0.824 0.868 0.824 0.824 157,819 0.8237 0.00%
2005-12-20 0 1.300 1.290 1.350 1.300 1.310 56,000 72,860 1.3011 0.824 0.817 0.855 0.824 0.830 88,379 0.8244 -5.11%
2005-12-19 0 1.370 1.300 1.370 1.300 1.370 92,500 122,220 1.3213 0.868 0.824 0.868 0.824 0.868 145,983 0.8372 0.00%
2005-12-16 0 1.370 1.300 1.370 1.380 1.400 60,000 83,400 1.3900 0.868 0.824 0.868 0.874 0.887 94,692 0.8808 1.48%
2005-12-15 0 1.350 1.270 1.350 1.270 1.350 38,250 49,625 1.2974 0.855 0.805 0.855 0.805 0.855 60,366 0.8221 6.30%
2005-12-14 0 1.270 1.270 1.380 1.270 1.270 25,000 31,710 1.2684 0.805 0.805 0.874 0.805 0.805 39,455 0.8037 -2.31%
2005-12-13 0 1.300 1.300 1.380 1.300 1.300 2,250 2,915 1.2956 0.824 0.824 0.874 0.824 0.824 3,551 0.8209 -4.41%
2005-12-12 0 1.360 1.290 1.430 1.360 1.360 3,250 4,370 1.3446 0.862 0.817 0.906 0.862 0.862 5,129 0.8520 -2.86%
2005-12-09 0 1.400 1.400 1.500 1.300 1.400 48,000 66,800 1.3917 0.887 0.887 0.950 0.824 0.887 75,753 0.8818 6.06%
2005-12-08 0 1.320 1.320 1.350 1.300 1.300 11,250 14,575 1.2956 0.836 0.836 0.855 0.824 0.824 17,755 0.8209 -1.49%
2005-12-07 0 1.340 1.320 1.340 1.360 1.360 20,000 27,200 1.3600 0.849 0.836 0.849 0.862 0.862 31,564 0.8617 0.00%
2005-12-06 0 1.340 1.300 1.340 - - 0 0 - 0.849 0.824 0.849 - - 0 - -0.74%
2005-12-05 0 1.350 1.340 1.490 1.340 1.490 24,250 33,315 1.3738 0.855 0.849 0.944 0.849 0.944 38,271 0.8705 -1.46%
2005-12-02 0 1.370 1.370 1.420 1.320 1.420 179,250 241,768 1.3488 0.868 0.868 0.900 0.836 0.900 282,891 0.8546 0.00%
2005-12-01 0 1.370 1.350 1.380 1.350 1.370 19,250 26,075 1.3545 0.868 0.855 0.874 0.855 0.868 30,380 0.8583 1.48%
2005-11-30 0 1.350 1.330 1.360 - - 0 0 - 0.855 0.843 0.862 - - 0 - 0.00%
2005-11-29 0 1.350 1.320 1.360 1.350 1.350 8,000 10,800 1.3500 0.855 0.836 0.862 0.855 0.855 12,626 0.8554 -3.57%
2005-11-28 0 1.400 1.330 1.480 1.320 1.400 64,500 86,370 1.3391 0.887 0.843 0.938 0.836 0.887 101,793 0.8485 5.26%
2005-11-25 0 1.330 1.280 1.330 1.300 1.330 131,250 172,423 1.3137 0.843 0.811 0.843 0.824 0.843 207,138 0.8324 0.00%
2005-11-24 0 1.330 1.320 1.350 - - 1,000 1,280 1.2800 0.843 0.836 0.855 - - 1,578 0.8111 0.00%
2005-11-23 0 1.330 1.310 1.350 - - 1,250 1,600 1.2800 0.843 0.830 0.855 - - 1,973 0.8111 0.00%
2005-11-22 0 1.330 1.300 1.380 1.330 1.330 3,250 4,273 1.3148 0.843 0.824 0.874 0.843 0.843 5,129 0.8331 -2.21%
2005-11-21 0 1.360 1.330 1.360 - - 0 0 - 0.862 0.843 0.862 - - 0 - 0.00%
2005-11-18 0 1.360 1.360 1.400 1.330 1.420 62,000 83,440 1.3458 0.862 0.862 0.887 0.843 0.900 97,848 0.8528 -4.23%
2005-11-17 0 1.420 1.300 1.420 1.290 1.420 158,500 219,845 1.3870 0.900 0.824 0.900 0.817 0.900 250,143 0.8789 4.41%
2005-11-16 0 1.360 1.360 1.430 1.360 1.370 37,500 51,120 1.3632 0.862 0.862 0.906 0.862 0.868 59,182 0.8638 -2.16%
2005-11-15 0 1.390 1.360 1.460 - - 500 695 1.3900 0.881 0.862 0.925 - - 789 0.8808 0.00%
2005-11-14 0 1.390 1.390 1.450 1.390 1.390 20,000 27,800 1.3900 0.881 0.881 0.919 0.881 0.881 31,564 0.8808 -2.80%
2005-11-11 0 1.430 1.390 1.430 1.460 1.480 124,000 181,080 1.4603 0.906 0.881 0.906 0.925 0.938 195,696 0.9253 0.00%
2005-11-10 0 1.430 1.390 1.430 1.460 1.460 2,000 2,920 1.4600 0.906 0.881 0.906 0.925 0.925 3,156 0.9251 2.14%
2005-11-09 0 1.400 1.400 1.450 1.400 1.460 104,000 146,240 1.4062 0.887 0.887 0.919 0.887 0.925 164,132 0.8910 -3.45%
2005-11-08 0 1.450 1.400 1.460 - - 0 0 - 0.919 0.887 0.925 - - 0 - 0.00%
2005-11-07 0 1.450 1.410 1.450 1.400 1.460 204,000 288,620 1.4148 0.919 0.893 0.919 0.887 0.925 321,951 0.8965 -0.68%
2005-11-04 0 1.460 1.380 1.460 - - 0 0 - 0.925 0.874 0.925 - - 0 - 0.00%
2005-11-03 0 1.460 1.400 1.460 - - 0 0 - 0.925 0.887 0.925 - - 0 - 0.00%
2005-11-02 0 1.460 1.410 1.460 - - 0 0 - 0.925 0.893 0.925 - - 0 - 0.00%
2005-11-01 0 1.460 1.430 1.480 1.400 1.500 58,000 84,560 1.4579 0.925 0.906 0.938 0.887 0.950 91,535 0.9238 -2.67%
2005-10-31 0 1.500 1.450 1.500 1.400 1.500 194,250 282,838 1.4561 0.950 0.919 0.950 0.887 0.950 306,564 0.9226 7.14%
2005-10-28 0 1.400 1.340 1.400 1.380 1.410 14,000 19,580 1.3986 0.887 0.849 0.887 0.874 0.893 22,095 0.8862 -0.71%
2005-10-27 0 1.410 1.380 1.500 - - 0 0 - 0.893 0.874 0.950 - - 0 - 0.00%
2005-10-26 0 1.410 1.410 1.460 1.400 1.470 247,000 349,695 1.4158 0.893 0.893 0.925 0.887 0.931 389,813 0.8971 -2.76%
2005-10-25 0 1.450 1.420 1.480 1.420 1.450 76,000 108,050 1.4217 0.919 0.900 0.938 0.900 0.919 119,943 0.9008 -0.68%
2005-10-24 0 1.460 1.430 1.460 - - 0 0 - 0.925 0.906 0.925 - - 0 - -1.35%
2005-10-21 0 1.480 1.410 1.480 - - 0 0 - 0.938 0.893 0.938 - - 0 - -1.33%
2005-10-20 0 1.500 1.450 1.500 - - 0 0 - 0.950 0.919 0.950 - - 0 - -1.32%
2005-10-19 0 1.520 1.440 1.520 1.440 1.560 130,750 201,315 1.5397 0.963 0.912 0.963 0.912 0.988 206,349 0.9756 2.70%
2005-10-18 0 1.480 1.420 1.480 - - 0 0 - 0.938 0.900 0.938 - - 0 - -1.33%
2005-10-17 0 1.500 1.470 1.500 1.400 1.500 387,250 557,915 1.4407 0.950 0.931 0.950 0.887 0.950 611,155 0.9129 8.70%
2005-10-14 0 1.380 1.380 1.460 1.380 1.460 42,500 61,030 1.4360 0.874 0.874 0.925 0.874 0.925 67,073 0.9099 -1.43%
2005-10-13 0 1.400 1.400 1.490 1.400 1.400 20,000 28,000 1.4000 0.887 0.887 0.944 0.887 0.887 31,564 0.8871 -6.67%
2005-10-12 0 1.500 1.390 1.500 1.450 1.500 90,000 134,500 1.4944 0.950 0.881 0.950 0.919 0.950 142,037 0.9469 7.14%
2005-10-10 0 1.400 1.400 1.500 1.400 1.450 56,250 81,240 1.4443 0.887 0.887 0.950 0.887 0.919 88,773 0.9151 -7.28%
2005-10-07 0 1.510 1.480 1.510 1.500 1.520 26,000 39,280 1.5108 0.957 0.938 0.957 0.950 0.963 41,033 0.9573 -0.66%
2005-10-06 0 1.520 1.460 1.520 1.520 1.540 60,000 91,800 1.5300 0.963 0.925 0.963 0.963 0.976 94,692 0.9695 1.33%
2005-10-05 0 1.500 1.500 1.520 1.500 1.510 264,000 397,500 1.5057 0.950 0.950 0.963 0.950 0.957 416,643 0.9541 0.00%
2005-10-04 0 1.500 1.500 1.520 1.500 1.500 84,250 126,290 1.4990 0.950 0.950 0.963 0.950 0.950 132,963 0.9498 -2.60%
2005-10-03 0 1.540 1.530 1.540 1.500 1.550 138,750 210,048 1.5139 0.976 0.969 0.976 0.950 0.982 218,974 0.9592 1.99%
2005-09-30 0 1.510 1.510 1.550 1.500 1.580 236,000 356,860 1.5121 0.957 0.957 0.982 0.950 1.001 372,453 0.9581 0.67%
2005-09-29 0 1.500 1.500 1.520 1.470 1.500 66,000 98,820 1.4973 0.950 0.950 0.963 0.931 0.950 104,161 0.9487 0.00%
2005-09-28 0 1.500 1.500 1.530 1.500 1.510 210,000 315,780 1.5037 0.950 0.950 0.969 0.950 0.957 331,420 0.9528 -3.23%
2005-09-27 0 1.550 1.530 1.570 1.550 1.630 106,250 165,540 1.5580 0.982 0.969 0.995 0.982 1.033 167,683 0.9872 -1.27%
2005-09-26 0 1.570 1.550 1.570 1.530 1.600 339,000 527,110 1.5549 0.995 0.982 0.995 0.969 1.014 535,007 0.9852 0.64%
2005-09-23 0 1.560 1.540 1.560 1.540 1.580 90,000 139,520 1.5502 0.988 0.976 0.988 0.976 1.001 142,037 0.9823 0.00%
2005-09-22 0 1.560 1.560 1.600 1.510 1.600 172,750 269,643 1.5609 0.988 0.988 1.014 0.957 1.014 272,633 0.9890 3.31%
2005-09-21 0 1.510 1.500 1.560 1.470 1.560 108,750 165,150 1.5186 0.957 0.950 0.988 0.931 0.988 171,628 0.9623 -3.21%
2005-09-20 0 1.560 1.500 1.560 1.450 1.560 266,250 398,285 1.4959 0.988 0.950 0.988 0.919 0.988 420,194 0.9479 2.63%
2005-09-16 0 1.520 1.520 1.540 1.520 1.600 677,250 1,059,590 1.5645 0.963 0.963 0.976 0.963 1.014 1,068,830 0.9914 -5.00%
2005-09-15 0 1.600 1.590 1.620 1.520 1.630 617,750 972,203 1.5738 1.014 1.007 1.026 0.963 1.033 974,928 0.9972 1.91%
2005-09-14 0 1.570 1.570 1.580 1.460 1.600 534,500 818,740 1.5318 0.995 0.995 1.001 0.925 1.014 843,543 0.9706 3.97%
2005-09-13 0 1.510 1.510 1.540 1.510 1.570 594,000 911,090 1.5338 0.957 0.957 0.976 0.957 0.995 937,446 0.9719 -6.79%
2005-09-12 0 1.620 1.580 1.630 1.450 1.680 1,390,500 2,186,753 1.5726 1.026 1.001 1.033 0.919 1.065 2,194,476 0.9965 14.08%
2005-09-09 0 1.420 1.410 1.420 1.300 1.430 262,250 365,130 1.3923 0.900 0.893 0.900 0.824 0.906 413,881 0.8822 3.65%
2005-09-08 0 1.370 1.360 1.370 1.300 1.370 538,500 727,460 1.3509 0.868 0.862 0.868 0.824 0.868 849,856 0.8560 3.79%
2005-09-07 0 1.320 1.300 1.340 1.220 1.350 758,500 991,945 1.3078 0.836 0.824 0.849 0.773 0.855 1,197,058 0.8287 9.09%
2005-09-06 0 1.210 1.160 1.210 1.140 1.210 36,750 42,348 1.1523 0.767 0.735 0.767 0.722 0.767 57,999 0.7302 4.31%
2005-09-05 0 1.160 1.110 1.190 1.100 1.160 41,250 47,245 1.1453 0.735 0.703 0.754 0.697 0.735 65,100 0.7257 5.45%
2005-09-02 0 1.100 1.100 1.140 1.100 1.140 92,000 102,725 1.1166 0.697 0.697 0.722 0.697 0.722 145,194 0.7075 -3.51%
2005-09-01 0 1.140 1.110 1.140 1.100 1.140 336,000 369,980 1.1011 0.722 0.703 0.722 0.697 0.722 530,272 0.6977 2.70%
2005-08-31 0 1.110 1.100 1.140 1.100 1.110 533,000 586,470 1.1003 0.703 0.697 0.722 0.697 0.703 841,176 0.6972 -1.77%
2005-08-30 0 1.130 1.100 1.140 1.120 1.130 4,000 4,500 1.1250 0.716 0.697 0.722 0.710 0.716 6,313 0.7128 2.73%
2005-08-29 0 1.100 1.090 1.120 1.090 1.120 72,500 79,225 1.0928 0.697 0.691 0.710 0.691 0.710 114,419 0.6924 3.77%
2005-08-26 0 1.060 1.010 1.120 - - 0 0 - 0.672 0.640 0.710 - - 0 - 0.00%
2005-08-25 0 1.060 1.060 1.100 1.060 1.070 32,000 33,960 1.0613 0.672 0.672 0.697 0.672 0.678 50,502 0.6724 0.95%
2005-08-24 0 1.050 1.040 1.120 1.050 1.050 10,500 11,005 1.0481 0.665 0.659 0.710 0.665 0.665 16,571 0.6641 -6.25%
2005-08-23 0 1.120 1.060 1.120 1.120 1.120 6,000 6,720 1.1200 0.710 0.672 0.710 0.710 0.710 9,469 0.7097 0.00%
2005-08-22 0 1.120 1.060 1.140 1.060 1.150 50,500 57,340 1.1354 0.710 0.672 0.722 0.672 0.729 79,699 0.7195 -2.61%
2005-08-19 0 1.150 1.110 1.150 1.100 1.150 16,250 18,363 1.1300 0.729 0.703 0.729 0.697 0.729 25,646 0.7160 4.55%
2005-08-18 0 1.100 1.100 1.140 1.050 1.100 13,000 13,880 1.0677 0.697 0.697 0.722 0.665 0.697 20,516 0.6765 0.00%
2005-08-17 0 1.100 1.100 1.170 1.070 1.200 440,000 499,220 1.1346 0.697 0.697 0.741 0.678 0.760 694,404 0.7189 -12.70%
2005-08-16 0 1.260 1.260 1.280 1.220 1.250 232,000 284,955 1.2283 0.798 0.798 0.811 0.773 0.792 366,140 0.7783 0.00%
2005-08-15 0 1.260 1.250 1.270 1.190 1.260 16,000 19,700 1.2313 0.798 0.792 0.805 0.754 0.798 25,251 0.7802 1.61%
2005-08-12 0 1.240 1.240 1.280 1.210 1.220 13,500 16,405 1.2152 0.786 0.786 0.811 0.767 0.773 21,306 0.7700 -3.12%
2005-08-11 0 1.280 1.230 1.280 1.220 1.280 63,750 78,265 1.2277 0.811 0.779 0.811 0.773 0.811 100,610 0.7779 -1.54%
2005-08-10 0 1.300 1.270 1.300 - - 250 303 1.2120 0.824 0.805 0.824 - - 395 0.7680 -1.52%
2005-08-09 0 1.320 1.260 1.320 1.270 1.320 61,500 78,545 1.2772 0.836 0.798 0.836 0.805 0.836 97,059 0.8093 -1.49%
2005-08-08 0 1.340 1.260 1.340 1.260 1.340 47,000 59,260 1.2609 0.849 0.798 0.849 0.798 0.849 74,175 0.7989 0.75%
2005-08-05 0 1.330 1.280 1.350 1.330 1.330 4,750 6,250 1.3158 0.843 0.811 0.855 0.843 0.843 7,496 0.8337 -1.48%
2005-08-04 0 1.350 1.330 1.350 1.220 1.350 46,250 60,218 1.3020 0.855 0.843 0.855 0.773 0.855 72,991 0.8250 3.85%
2005-08-03 0 1.300 1.270 1.300 1.270 1.310 113,500 145,995 1.2863 0.824 0.805 0.824 0.805 0.830 179,125 0.8150 0.00%
2005-08-02 0 1.300 1.270 1.300 1.200 1.300 33,000 40,100 1.2152 0.824 0.805 0.824 0.760 0.824 52,080 0.7700 4.00%
2005-08-01 0 1.250 1.250 1.290 - - 3,750 4,425 1.1800 0.792 0.792 0.817 - - 5,918 0.7477 2.46%
2005-07-29 0 1.220 1.210 1.250 1.200 1.250 92,250 111,533 1.2090 0.773 0.767 0.792 0.760 0.792 145,588 0.7661 -2.40%
2005-07-28 0 1.250 1.250 1.280 1.240 1.250 12,500 15,545 1.2436 0.792 0.792 0.811 0.786 0.792 19,727 0.7880 -3.85%
2005-07-27 0 1.300 1.280 1.340 1.260 1.390 20,250 25,765 1.2723 0.824 0.811 0.849 0.798 0.881 31,958 0.8062 -4.41%
2005-07-26 0 1.360 1.330 1.360 1.270 1.370 223,500 290,648 1.3004 0.862 0.843 0.862 0.805 0.868 352,726 0.8240 2.26%
2005-07-25 0 1.330 1.250 1.330 1.300 1.350 71,250 94,575 1.3274 0.843 0.792 0.843 0.824 0.855 112,446 0.8411 2.31%
2005-07-22 0 1.300 1.230 1.300 1.250 1.300 84,000 106,460 1.2674 0.824 0.779 0.824 0.792 0.824 132,568 0.8031 -0.76%
2005-07-21 0 1.310 1.300 1.350 1.310 1.400 99,500 134,100 1.3477 0.830 0.824 0.855 0.830 0.887 157,030 0.8540 -0.76%
2005-07-20 0 1.320 1.250 1.320 1.230 1.330 31,500 39,105 1.2414 0.836 0.792 0.836 0.779 0.843 49,713 0.7866 5.60%
2005-07-19 0 1.250 1.250 1.330 1.210 1.300 136,000 167,725 1.2333 0.792 0.792 0.843 0.767 0.824 214,634 0.7814 -3.85%
2005-07-18 0 1.300 1.200 1.300 - - 1,250 1,475 1.1800 0.824 0.760 0.824 - - 1,973 0.7477 -7.14%
2005-07-15 0 1.400 1.240 1.400 1.400 1.400 3,250 4,500 1.3846 0.887 0.786 0.887 0.887 0.887 5,129 0.8773 0.00%
2005-07-14 0 1.400 1.290 1.400 1.410 1.470 15,000 21,265 1.4177 0.887 0.817 0.887 0.893 0.931 23,673 0.8983 -0.71%
2005-07-13 0 1.410 1.210 1.410 - - 0 0 - 0.893 0.767 0.893 - - 0 - 0.00%
2005-07-12 0 1.410 1.210 1.400 1.200 1.410 9,250 12,280 1.3276 0.893 0.767 0.887 0.760 0.893 14,598 0.8412 1.44%
2005-07-11 0 1.390 1.200 1.390 1.180 1.390 180,750 216,660 1.1987 0.881 0.760 0.881 0.748 0.881 285,258 0.7595 15.83%
2005-07-08 0 1.200 1.200 1.350 1.200 1.350 158,000 204,980 1.2973 0.760 0.760 0.855 0.760 0.855 249,354 0.8220 -7.69%
2005-07-07 0 1.300 1.300 1.450 1.300 1.340 41,250 54,295 1.3162 0.824 0.824 0.919 0.824 0.849 65,100 0.8340 -10.34%
2005-07-06 0 1.450 1.320 1.450 1.310 1.450 37,500 51,055 1.3615 0.919 0.836 0.919 0.830 0.919 59,182 0.8627 1.40%
2005-07-05 0 1.430 1.300 1.430 - - 0 0 - 0.906 0.824 0.906 - - 0 - -1.38%
2005-07-04 0 1.450 - 1.450 - - 1,250 1,663 1.3304 0.919 - 0.919 - - 1,973 0.8430 0.00%
2005-06-30 0 1.450 1.380 1.450 - - 0 0 - 0.919 0.874 0.919 - - 0 - -2.03%
2005-06-29 0 1.480 1.450 1.530 1.400 1.580 1,537,000 2,262,760 1.4722 0.938 0.919 0.969 0.887 1.001 2,425,681 0.9328 2.78%
2005-06-28 0 1.440 1.370 1.450 1.290 1.450 173,500 239,825 1.3823 0.912 0.868 0.919 0.817 0.919 273,816 0.8759 3.60%
2005-06-27 0 1.390 1.350 1.390 1.320 1.400 10,000 13,420 1.3420 0.881 0.855 0.881 0.836 0.887 15,782 0.8503 5.30%
2005-06-24 0 1.320 1.300 1.400 1.320 1.350 83,000 110,980 1.3371 0.836 0.824 0.887 0.836 0.855 130,990 0.8472 -5.71%
2005-06-23 0 1.400 - 1.400 - - 0 0 - 0.887 - 0.887 - - 0 - -2.10%
2005-06-22 0 1.430 1.300 1.430 1.290 1.440 47,000 62,520 1.3302 0.906 0.824 0.906 0.817 0.912 74,175 0.8429 0.00%
2005-06-21 0 1.430 1.400 1.430 1.330 1.440 66,000 91,598 1.3878 0.906 0.887 0.906 0.843 0.912 104,161 0.8794 5.15%
2005-06-20 0 1.360 1.360 1.380 1.360 1.360 22,000 29,850 1.3568 0.862 0.862 0.874 0.862 0.862 34,720 0.8597 -1.45%
2005-06-17 0 1.380 1.310 1.380 1.380 1.400 337,500 465,795 1.3801 0.874 0.830 0.874 0.874 0.887 532,640 0.8745 0.00%
2005-06-16 0 1.380 1.280 1.380 1.380 1.380 6,500 8,935 1.3746 0.874 0.811 0.874 0.874 0.874 10,258 0.8710 0.00%
2005-06-15 0 1.380 1.270 1.380 - - 500 623 1.2460 0.874 0.805 0.874 - - 789 0.7895 -0.72%
2005-06-14 0 1.390 1.350 1.390 - - 2,500 3,400 1.3600 0.881 0.855 0.881 - - 3,945 0.8617 -0.71%
2005-06-13 0 1.400 1.350 1.400 1.400 1.400 91,000 127,155 1.3973 0.887 0.855 0.887 0.887 0.887 143,615 0.8854 -1.41%
2005-06-10 0 1.420 1.370 1.420 1.300 1.420 12,750 17,050 1.3373 0.900 0.868 0.900 0.824 0.900 20,122 0.8473 1.43%
2005-06-09 0 1.400 1.400 1.460 1.300 1.300 7,000 8,935 1.2764 0.887 0.887 0.925 0.824 0.824 11,047 0.8088 0.00%
2005-06-08 0 1.400 1.350 1.450 1.350 1.400 57,750 80,640 1.3964 0.887 0.855 0.919 0.855 0.887 91,141 0.8848 -3.45%
2005-06-07 0 1.450 1.290 1.450 1.270 1.450 75,750 100,890 1.3319 0.919 0.817 0.919 0.805 0.919 119,548 0.8439 11.54%
2005-06-06 0 1.300 1.300 1.380 1.300 1.300 15,499 19,889 1.2832 0.824 0.824 0.874 0.824 0.824 24,460 0.8131 -5.80%
2005-06-03 0 1.380 1.350 1.450 1.380 1.380 7,250 9,918 1.3680 0.874 0.855 0.919 0.874 0.874 11,442 0.8668 0.00%
2005-06-02 0 1.380 1.380 1.500 1.360 1.400 24,500 33,770 1.3784 0.874 0.874 0.950 0.862 0.887 38,666 0.8734 -1.43%
2005-06-01 0 1.400 1.370 1.450 - - 0 0 - 0.887 0.868 0.919 - - 0 - 0.00%
2005-05-31 0 1.400 1.330 1.500 1.300 1.430 89,000 122,575 1.3772 0.887 0.843 0.950 0.824 0.906 140,459 0.8727 -2.10%
2005-05-30 0 1.430 1.430 1.500 1.430 1.430 6,250 8,938 1.4301 0.906 0.906 0.950 0.906 0.906 9,864 0.9062 -4.03%
2005-05-27 0 1.490 - 1.590 1.490 1.490 10,000 14,900 1.4900 0.944 - 1.007 0.944 0.944 15,782 0.9441 -0.67%
2005-05-26 0 1.500 1.500 1.580 1.500 1.500 16,500 24,735 1.4991 0.950 0.950 1.001 0.950 0.950 26,040 0.9499 2.04%
2005-05-25 0 1.470 1.470 1.550 1.470 1.550 16,250 24,688 1.5193 0.931 0.931 0.982 0.931 0.982 25,646 0.9627 -8.12%
2005-05-24 0 1.600 1.590 1.600 1.570 1.600 33,250 52,938 1.5921 1.014 1.007 1.014 0.995 1.014 52,475 1.0088 1.91%
2005-05-23 0 1.570 1.500 1.570 1.460 1.610 77,000 121,793 1.5817 0.995 0.950 0.995 0.925 1.020 121,521 1.0022 -1.87%
2005-05-20 0 1.600 1.600 1.650 1.600 1.600 16,318 26,030 1.5952 1.014 1.014 1.046 1.014 1.014 25,753 1.0108 -4.76%
2005-05-19 0 1.680 1.600 1.680 1.680 1.700 11,250 18,925 1.6822 1.065 1.014 1.065 1.065 1.077 17,755 1.0659 0.00%
2005-05-18 0 1.680 1.580 1.750 - - 0 0 - 1.065 1.001 1.109 - - 0 - 0.00%
2005-05-17 0 0.210 0.210 0.219 0.205 0.219 3,832,000 813,038 0.2122 1.065 1.065 1.110 1.039 1.110 755,954 1.0755 -4.55%
2005-05-13 0 0.220 0.218 0.220 0.220 0.220 386,000 84,890 0.2199 1.115 1.105 1.115 1.115 1.115 76,148 1.1148 -2.22%
2005-05-12 0 0.225 0.219 0.225 0.216 0.228 2,980,000 666,370 0.2236 1.141 1.110 1.141 1.095 1.156 587,876 1.1335 4.17%
2005-05-11 0 0.216 0.215 0.220 0.216 0.220 674,000 147,968 0.2195 1.095 1.090 1.115 1.095 1.115 132,963 1.1129 -1.82%
2005-05-10 0 0.220 0.220 0.225 0.220 0.225 590,000 130,300 0.2208 1.115 1.115 1.141 1.115 1.141 116,392 1.1195 2.33%
2005-05-09 0 0.215 0.215 0.220 0.215 0.225 2,308,000 516,910 0.2240 1.090 1.090 1.115 1.090 1.141 455,308 1.1353 -2.27%
2005-05-06 0 0.220 0.215 0.223 0.220 0.225 576,000 126,960 0.2204 1.115 1.090 1.130 1.115 1.141 113,630 1.1173 -2.22%
2005-05-05 0 0.225 0.225 0.228 0.210 0.225 1,732,400 376,526 0.2173 1.141 1.141 1.156 1.065 1.141 341,757 1.1017 0.00%
2005-05-04 0 0.225 0.225 0.230 0.225 0.230 300,800 67,968 0.2260 1.141 1.141 1.166 1.141 1.166 59,340 1.1454 -2.17%
2005-05-03 0 0.230 0.230 0.237 0.230 0.230 62,000 14,250 0.2298 1.166 1.166 1.201 1.166 1.166 12,231 1.1651 0.00%
2005-04-29 0 0.230 0.230 0.234 0.230 0.230 90,000 20,700 0.2300 1.166 1.166 1.186 1.166 1.166 17,755 1.1659 1.32%
2005-04-28 0 0.227 0.227 0.233 0.227 0.232 220,000 50,940 0.2315 1.151 1.151 1.181 1.151 1.176 43,400 1.1737 -1.30%
2005-04-27 0 0.230 0.228 0.235 0.229 0.231 1,712,000 393,740 0.2300 1.166 1.156 1.191 1.161 1.171 337,733 1.1658 0.00%
2005-04-26 0 0.230 0.230 0.239 0.230 0.238 80,000 18,480 0.2310 1.166 1.166 1.212 1.166 1.206 15,782 1.1710 -3.77%
2005-04-25 0 0.239 0.230 0.240 0.228 0.239 1,110,000 259,380 0.2337 1.212 1.166 1.217 1.156 1.212 218,974 1.1845 -0.42%
2005-04-22 0 0.240 0.240 0.246 0.240 0.248 2,900,000 712,800 0.2458 1.217 1.217 1.247 1.217 1.257 572,094 1.2459 -1.64%
2005-04-21 0 0.244 0.240 0.244 0.235 0.244 7,780,000 1,851,160 0.2379 1.237 1.217 1.237 1.191 1.237 1,534,791 1.2061 3.39%
2005-04-20 0 0.236 0.236 0.237 0.235 0.237 2,982,000 702,886 0.2357 1.196 1.196 1.201 1.191 1.201 588,271 1.1948 1.72%
2005-04-19 0 0.232 0.232 0.239 0.230 0.246 1,100,000 267,530 0.2432 1.176 1.176 1.212 1.166 1.247 217,001 1.2328 2.20%
2005-04-18 0 0.227 0.227 0.239 0.226 0.231 1,026,000 234,620 0.2287 1.151 1.151 1.212 1.146 1.171 202,403 1.1592 -1.30%
2005-04-15 0 0.230 0.230 0.238 0.230 0.242 2,050,000 483,890 0.2360 1.166 1.166 1.206 1.166 1.227 404,412 1.1965 -4.17%
2005-04-14 0 0.240 0.238 0.243 0.236 0.240 577,000 138,012 0.2392 1.217 1.206 1.232 1.196 1.217 113,827 1.2125 -2.44%
2005-04-13 0 0.246 0.240 0.247 0.236 0.249 2,060,000 496,860 0.2412 1.247 1.217 1.252 1.196 1.262 406,384 1.2226 1.65%
2005-04-12 0 0.242 0.242 0.246 0.241 0.255 4,850,000 1,213,200 0.2501 1.227 1.227 1.247 1.222 1.293 956,779 1.2680 -2.02%
2005-04-11 0 0.247 0.247 0.250 0.246 0.250 1,570,000 391,080 0.2491 1.252 1.252 1.267 1.247 1.267 309,720 1.2627 -3.14%
2005-04-08 0 0.255 0.250 0.255 0.246 0.255 7,630,000 1,906,300 0.2498 1.293 1.267 1.293 1.247 1.293 1,505,200 1.2665 2.00%
2005-04-07 0 0.250 0.247 0.255 0.245 0.250 2,906,000 718,396 0.2472 1.267 1.252 1.293 1.242 1.267 573,278 1.2531 0.81%
2005-04-06 0 0.248 0.248 0.250 0.242 0.250 8,112,000 2,024,170 0.2495 1.257 1.257 1.267 1.227 1.267 1,600,286 1.2649 0.00%
2005-04-04 0 0.248 0.243 0.248 0.236 0.248 4,162,000 1,003,740 0.2412 1.257 1.232 1.257 1.196 1.257 821,054 1.2225 2.90%
2005-04-01 0 0.241 0.241 0.247 0.238 0.244 1,690,000 404,960 0.2396 1.222 1.222 1.252 1.206 1.237 333,393 1.2147 -1.23%
2005-03-31 0 0.244 0.242 0.246 0.242 0.246 550,000 134,550 0.2446 1.237 1.227 1.247 1.227 1.247 108,501 1.2401 0.00%
2005-03-30 0 0.244 0.243 0.247 0.243 0.260 1,580,000 390,640 0.2472 1.237 1.232 1.252 1.232 1.318 311,693 1.2533 -2.40%
2005-03-29 0 0.250 0.243 0.250 0.245 0.265 6,810,000 1,741,710 0.2558 1.267 1.232 1.267 1.242 1.343 1,343,436 1.2965 0.81%
2005-03-24 0 0.248 0.243 0.248 0.241 0.249 2,048,000 496,944 0.2426 1.257 1.232 1.257 1.222 1.262 404,017 1.2300 2.06%
2005-03-23 0 0.243 0.243 0.248 0.236 0.248 5,470,000 1,316,500 0.2407 1.232 1.232 1.257 1.196 1.257 1,079,089 1.2200 -0.41%
2005-03-22 0 0.244 0.243 0.245 0.239 0.275 15,896,000 4,008,540 0.2522 1.237 1.232 1.242 1.212 1.394 3,135,867 1.2783 -9.63%
2005-03-21 0 0.270 0.265 0.270 0.249 0.275 22,400,000 5,799,870 0.2589 1.369 1.343 1.369 1.262 1.394 4,418,937 1.3125 9.76%
2005-03-18 0 0.246 0.245 0.249 0.238 0.250 6,004,000 1,467,798 0.2445 1.247 1.242 1.262 1.206 1.267 1,184,433 1.2392 -1.60%
2005-03-17 0 0.250 0.250 0.255 0.249 0.255 4,180,000 1,051,850 0.2516 1.267 1.267 1.293 1.262 1.293 824,605 1.2756 0.40%
2005-03-16 0 0.249 0.249 0.250 0.245 0.250 5,226,000 1,296,970 0.2482 1.262 1.262 1.267 1.242 1.267 1,030,954 1.2580 -4.23%
2005-03-15 0 0.260 0.250 0.260 0.245 0.275 18,900,000 4,886,820 0.2586 1.318 1.267 1.318 1.242 1.394 3,728,478 1.3107 -8.77%
2005-03-14 0 0.285 0.280 0.285 0.270 0.290 15,582,000 4,357,920 0.2797 1.445 1.419 1.445 1.369 1.470 3,073,923 1.4177 3.64%
2005-03-11 0 0.275 0.270 0.275 0.270 0.285 13,320,000 3,650,050 0.2740 1.394 1.369 1.394 1.369 1.445 2,627,689 1.3891 1.85%
2005-03-10 0 0.270 0.265 0.270 0.244 0.270 9,170,000 2,341,750 0.2554 1.369 1.343 1.369 1.237 1.369 1,809,002 1.2945 10.20%
2005-03-09 0 0.245 0.240 0.245 0.232 0.245 4,230,000 1,005,690 0.2378 1.242 1.217 1.242 1.176 1.242 834,469 1.2052 1.66%
2005-03-08 0 0.241 0.241 0.247 0.240 0.250 1,610,000 393,460 0.2444 1.222 1.222 1.252 1.217 1.267 317,611 1.2388 0.42%
2005-03-07 0 0.240 0.236 0.240 0.236 0.240 100,000 23,640 0.2364 1.217 1.196 1.217 1.196 1.217 19,727 1.1983 3.45%
2005-03-04 0 0.232 0.232 0.238 0.232 0.238 800,000 188,800 0.2360 1.176 1.176 1.206 1.176 1.206 157,819 1.1963 -3.33%
2005-03-03 0 0.240 0.240 0.246 0.232 0.240 220,000 52,080 0.2367 1.217 1.217 1.247 1.176 1.217 43,400 1.2000 -0.83%
2005-03-02 0 0.242 0.235 0.243 0.234 0.245 1,450,000 347,080 0.2394 1.227 1.191 1.232 1.186 1.242 286,047 1.2134 -5.10%
2005-03-01 0 0.255 0.245 0.255 0.245 0.260 3,270,000 815,280 0.2493 1.293 1.242 1.293 1.242 1.318 645,086 1.2638 -5.56%
2005-02-28 0 0.270 0.255 0.270 0.260 0.285 4,234,000 1,129,780 0.2668 1.369 1.293 1.369 1.318 1.445 835,258 1.3526 -3.57%
2005-02-25 0 0.280 0.275 0.285 0.265 0.290 11,704,000 3,294,060 0.2814 1.419 1.394 1.445 1.343 1.470 2,308,894 1.4267 0.00%
2005-02-24 0 0.280 0.275 0.285 0.260 0.280 9,850,000 2,643,200 0.2683 1.419 1.394 1.445 1.318 1.419 1,943,149 1.3603 7.69%
2005-02-23 0 0.260 0.255 0.260 0.241 0.260 8,482,000 2,114,150 0.2493 1.318 1.293 1.318 1.222 1.318 1,673,278 1.2635 6.12%
2005-02-22 0 0.245 0.240 0.245 0.240 0.245 1,684,100 407,163 0.2418 1.242 1.217 1.242 1.217 1.242 332,229 1.2255 0.00%
2005-02-21 0 0.245 0.241 0.245 0.220 0.247 8,240,000 1,958,080 0.2376 1.242 1.222 1.242 1.115 1.252 1,625,537 1.2046 11.36%
2005-02-18 0 0.220 0.217 0.223 0.212 0.220 410,000 89,640 0.2186 1.115 1.100 1.130 1.075 1.115 80,882 1.1083 0.00%
2005-02-17 0 0.220 0.220 0.226 0.220 0.220 500,000 110,000 0.2200 1.115 1.115 1.146 1.115 1.115 98,637 1.1152 -0.90%
2005-02-16 0 0.222 0.222 0.227 0.220 0.222 650,000 143,290 0.2204 1.125 1.125 1.151 1.115 1.125 128,228 1.1175 -0.45%
2005-02-15 0 0.223 0.220 0.224 0.210 0.226 1,212,000 267,670 0.2208 1.130 1.115 1.135 1.065 1.146 239,096 1.1195 2.76%
2005-02-14 0 0.217 0.211 0.217 0.210 0.217 330,000 70,190 0.2127 1.100 1.070 1.100 1.065 1.100 65,100 1.0782 -1.36%
2005-02-08 0 0.220 0.211 0.220 0.211 0.220 1,210,000 262,780 0.2172 1.115 1.070 1.115 1.070 1.115 238,701 1.1009 -1.35%
2005-02-07 0 0.223 0.217 0.224 0.216 0.224 250,000 55,050 0.2202 1.130 1.100 1.135 1.095 1.135 49,318 1.1162 -0.89%
2005-02-04 0 0.225 0.225 0.226 0.220 0.220 30,000 6,720 0.2240 1.141 1.141 1.146 1.115 1.115 5,918 1.1355 2.27%
2005-02-03 0 0.220 0.220 0.225 0.218 0.218 386,000 84,100 0.2179 1.115 1.115 1.141 1.105 1.105 76,148 1.1044 -1.35%
2005-02-02 0 0.223 0.223 0.229 0.223 0.223 100,000 22,300 0.2230 1.130 1.130 1.161 1.130 1.130 19,727 1.1304 -0.89%
2005-02-01 0 0.225 0.225 0.229 0.220 0.227 582,400 129,973 0.2232 1.141 1.141 1.161 1.115 1.151 114,892 1.1313 0.00%
2005-01-31 0 0.225 0.224 0.229 0.225 0.238 1,040,000 236,930 0.2278 1.141 1.135 1.161 1.141 1.206 205,165 1.1548 -3.43%
2005-01-28 0 0.233 0.233 0.239 0.231 0.238 360,000 84,400 0.2344 1.181 1.181 1.212 1.171 1.206 71,019 1.1884 -1.27%
2005-01-27 0 0.236 0.236 0.240 0.236 0.244 100,000 24,000 0.2400 1.196 1.196 1.217 1.196 1.237 19,727 1.2166 -1.67%
2005-01-26 0 0.240 0.242 0.245 0.238 0.238 60,000 14,280 0.2380 1.217 1.227 1.242 1.206 1.206 11,836 1.2064 0.84%
2005-01-25 0 0.238 0.238 0.245 0.238 0.238 100,000 23,800 0.2380 1.206 1.206 1.242 1.206 1.206 19,727 1.2064 -1.24%
2005-01-24 0 0.241 0.241 0.245 0.241 0.242 376,000 90,680 0.2412 1.222 1.222 1.242 1.222 1.227 74,175 1.2225 -1.23%
2005-01-21 0 0.244 0.244 0.245 0.244 0.245 890,000 217,810 0.2447 1.237 1.237 1.242 1.237 1.242 175,574 1.2406 0.00%
2005-01-20 0 0.244 0.244 0.249 0.244 0.245 2,870,000 702,930 0.2449 1.237 1.237 1.262 1.237 1.242 566,176 1.2415 -0.41%
2005-01-19 0 0.245 0.245 0.250 0.245 0.250 2,900,000 715,250 0.2466 1.242 1.242 1.267 1.242 1.267 572,094 1.2502 0.00%
2005-01-18 0 0.245 0.245 0.250 0.244 0.250 1,920,000 470,600 0.2451 1.242 1.242 1.267 1.237 1.267 378,766 1.2425 -1.21%
2005-01-17 0 0.248 0.248 0.250 0.248 0.250 1,180,000 294,640 0.2497 1.257 1.257 1.267 1.257 1.267 232,783 1.2657 0.40%
2005-01-14 0 0.247 0.244 0.260 0.247 0.260 3,670,000 918,200 0.2502 1.252 1.237 1.318 1.252 1.318 723,995 1.2682 -1.20%
2005-01-13 0 0.250 0.241 0.250 0.242 0.250 1,340,000 329,640 0.2460 1.267 1.222 1.267 1.227 1.267 264,347 1.2470 0.00%
2005-01-12 0 0.250 0.250 0.255 0.247 0.250 980,000 244,580 0.2496 1.267 1.267 1.293 1.252 1.267 193,328 1.2651 0.81%
2005-01-11 0 0.248 0.247 0.255 0.248 0.255 680,000 170,590 0.2509 1.257 1.252 1.293 1.257 1.293 134,146 1.2717 -0.80%
2005-01-10 0 0.250 0.250 0.255 0.248 0.255 420,000 105,250 0.2506 1.267 1.267 1.293 1.257 1.293 82,855 1.2703 0.81%
2005-01-07 0 0.248 0.245 0.248 0.243 0.248 390,000 95,830 0.2457 1.257 1.242 1.257 1.232 1.257 76,937 1.2456 2.06%
2005-01-06 0 0.243 0.243 0.246 0.243 0.246 1,640,000 401,600 0.2449 1.232 1.232 1.247 1.232 1.247 323,529 1.2413 -0.82%
2005-01-05 0 0.245 0.245 0.250 0.245 0.250 500,000 124,150 0.2483 1.242 1.242 1.267 1.242 1.267 98,637 1.2587 -5.77%
2005-01-04 0 0.260 0.255 0.260 0.250 0.260 720,000 185,000 0.2569 1.318 1.293 1.318 1.267 1.318 142,037 1.3025 4.00%
2005-01-03 0 0.250 0.245 0.255 - - 0 0 - 1.267 1.242 1.293 - - 0 - 0.00%
2004-12-31 0 0.250 0.248 0.255 0.250 0.255 700,000 176,750 0.2525 1.267 1.257 1.293 1.267 1.293 138,092 1.2799 -1.96%
2004-12-30 0 0.255 0.250 0.255 0.250 0.260 1,460,000 371,750 0.2546 1.293 1.267 1.293 1.267 1.318 288,020 1.2907 -3.77%
2004-12-29 0 0.265 0.260 0.265 0.265 0.265 130,000 34,450 0.2650 1.343 1.318 1.343 1.343 1.343 25,646 1.3433 0.00%
2004-12-28 0 0.265 0.265 0.270 0.250 0.265 790,000 204,550 0.2589 1.343 1.343 1.369 1.267 1.343 155,846 1.3125 1.92%
2004-12-24 0 0.260 0.250 0.265 0.255 0.260 500,000 128,100 0.2562 1.318 1.267 1.343 1.293 1.318 98,637 1.2987 4.00%
2004-12-23 0 0.250 0.250 0.260 0.250 0.250 44,000 10,960 0.2491 1.267 1.267 1.318 1.267 1.267 8,680 1.2627 -3.85%
2004-12-22 0 0.260 0.250 0.260 0.255 0.265 5,010,000 1,311,400 0.2618 1.318 1.267 1.318 1.293 1.343 988,343 1.3269 -1.89%
2004-12-21 0 0.265 0.260 0.265 0.255 0.265 3,020,000 766,800 0.2539 1.343 1.318 1.343 1.293 1.343 595,767 1.2871 3.92%
2004-12-20 0 0.255 0.255 0.260 0.255 0.260 950,000 244,300 0.2572 1.293 1.293 1.318 1.293 1.318 187,410 1.3036 -3.77%
2004-12-17 0 0.265 0.260 0.265 0.260 0.265 620,000 161,700 0.2608 1.343 1.318 1.343 1.318 1.343 122,310 1.3221 3.92%
2004-12-16 0 0.255 0.255 0.260 0.255 0.260 460,000 119,500 0.2598 1.293 1.293 1.318 1.293 1.318 90,746 1.3169 -5.56%
2004-12-15 0 0.270 0.255 0.270 0.260 0.270 140,000 36,800 0.2629 1.369 1.293 1.369 1.318 1.369 27,618 1.3324 3.85%
2004-12-14 0 0.260 0.255 0.270 0.260 0.260 400,000 104,000 0.2600 1.318 1.293 1.369 1.318 1.318 78,910 1.3180 0.00%
2004-12-13 0 0.260 0.260 0.265 0.260 0.270 1,720,000 454,350 0.2642 1.318 1.318 1.343 1.318 1.369 339,311 1.3390 1.96%
2004-12-10 0 0.255 0.255 0.265 0.255 0.265 570,000 148,250 0.2601 1.293 1.293 1.343 1.293 1.343 112,446 1.3184 -1.92%
2004-12-09 0 0.260 0.255 0.265 0.260 0.270 230,000 60,700 0.2639 1.318 1.293 1.343 1.318 1.369 45,373 1.3378 0.00%
2004-12-08 0 0.260 0.255 0.265 0.260 0.260 850,000 221,000 0.2600 1.318 1.293 1.343 1.318 1.318 167,683 1.3180 1.96%
2004-12-07 0 0.255 0.255 0.265 0.255 0.270 510,000 132,650 0.2601 1.293 1.293 1.343 1.293 1.369 100,610 1.3185 -3.77%
2004-12-06 0 0.265 0.260 0.275 0.265 0.265 121,000 31,950 0.2640 1.343 1.318 1.394 1.343 1.343 23,870 1.3385 0.00%
2004-12-03 0 0.265 0.260 0.265 0.255 0.270 1,950,000 512,450 0.2628 1.343 1.318 1.343 1.293 1.369 384,684 1.3321 -1.85%
2004-12-02 0 0.270 0.265 0.270 0.265 0.280 2,100,000 571,900 0.2723 1.369 1.343 1.369 1.343 1.419 414,275 1.3805 -5.26%
2004-12-01 0 0.285 0.280 0.285 0.245 0.295 5,630,000 1,531,850 0.2721 1.445 1.419 1.445 1.242 1.495 1,110,652 1.3792 3.64%
2004-11-30 0 0.275 0.275 0.280 0.275 0.280 330,000 90,850 0.2753 1.394 1.394 1.419 1.394 1.419 65,100 1.3955 0.00%
2004-11-29 0 0.275 0.270 0.280 0.270 0.275 756,000 205,900 0.2724 1.394 1.369 1.419 1.369 1.394 149,139 1.3806 1.85%
2004-11-26 0 0.270 0.265 0.275 0.265 0.290 3,150,000 853,350 0.2709 1.369 1.343 1.394 1.343 1.470 621,413 1.3732 -5.26%
2004-11-25 0 0.285 0.270 0.285 0.270 0.300 3,570,000 997,350 0.2794 1.445 1.369 1.445 1.369 1.521 704,268 1.4162 3.64%
2004-11-24 0 0.275 0.270 0.275 0.265 0.275 550,000 147,950 0.2690 1.394 1.369 1.394 1.343 1.394 108,501 1.3636 0.00%
2004-11-23 0 0.275 0.265 0.275 0.270 0.275 1,150,000 310,700 0.2702 1.394 1.343 1.394 1.369 1.394 226,865 1.3695 1.85%
2004-11-22 0 0.270 0.270 0.280 0.270 0.270 400,000 108,000 0.2700 1.369 1.369 1.419 1.369 1.369 78,910 1.3687 -1.82%
2004-11-19 0 0.275 0.275 0.280 0.270 0.280 34,000 9,300 0.2735 1.394 1.394 1.419 1.369 1.419 6,707 1.3865 -1.79%
2004-11-18 0 0.280 0.275 0.280 0.270 0.280 442,000 121,100 0.2740 1.419 1.394 1.419 1.369 1.419 87,195 1.3888 1.82%
2004-11-17 0 0.275 0.265 0.275 0.270 0.280 2,030,000 554,350 0.2731 1.394 1.343 1.394 1.369 1.419 400,466 1.3843 -1.79%
2004-11-16 0 0.280 0.270 0.280 0.270 0.285 1,800,000 495,900 0.2755 1.419 1.369 1.419 1.369 1.445 355,093 1.3965 0.00%
2004-11-15 0 0.280 0.275 0.285 0.280 0.290 1,280,000 362,000 0.2828 1.419 1.394 1.445 1.419 1.470 252,511 1.4336 -1.75%
2004-11-12 0 0.285 0.285 0.290 0.280 0.290 2,638,000 744,780 0.2823 1.445 1.445 1.470 1.419 1.470 520,409 1.4311 -1.72%
2004-11-11 0 0.290 0.280 0.290 0.280 0.290 1,990,000 562,150 0.2825 1.470 1.419 1.470 1.419 1.470 392,575 1.4320 1.75%
2004-11-10 0 0.285 0.275 0.285 0.280 0.290 1,820,000 514,900 0.2829 1.445 1.394 1.445 1.419 1.470 359,039 1.4341 -1.72%
2004-11-09 0 0.290 0.285 0.290 0.270 0.290 1,640,000 458,200 0.2794 1.470 1.445 1.470 1.369 1.470 323,529 1.4163 -1.69%
2004-11-08 0 0.295 0.280 0.295 0.295 0.295 10,000 2,950 0.2950 1.495 1.419 1.495 1.495 1.495 1,973 1.4954 3.51%
2004-11-05 0 0.285 0.280 0.295 0.285 0.295 1,420,000 406,700 0.2864 1.445 1.419 1.495 1.445 1.495 280,129 1.4518 -3.39%
2004-11-04 0 0.295 0.280 0.295 0.280 0.300 1,140,000 325,150 0.2852 1.495 1.419 1.495 1.419 1.521 224,892 1.4458 3.51%
2004-11-03 0 0.285 0.275 0.285 0.275 0.315 2,460,000 701,550 0.2852 1.445 1.394 1.445 1.394 1.597 485,294 1.4456 -9.52%
2004-11-02 0 0.315 0.295 0.315 0.290 0.315 212,800 62,406 0.2933 1.597 1.495 1.597 1.470 1.597 41,980 1.4866 0.00%
2004-11-01 0 0.315 0.290 0.315 - - 0 0 - 1.597 1.470 1.597 - - 0 - 0.00%
2004-10-29 0 0.315 0.295 0.315 0.295 0.315 360,000 106,400 0.2956 1.597 1.495 1.597 1.495 1.597 71,019 1.4982 5.00%
2004-10-28 0 0.300 0.295 0.300 0.300 0.300 114,000 34,080 0.2989 1.521 1.495 1.521 1.521 1.521 22,489 1.5154 0.00%
2004-10-27 0 0.300 0.295 0.310 0.300 0.310 700,000 213,450 0.3049 1.521 1.495 1.571 1.521 1.571 138,092 1.5457 -1.64%
2004-10-26 0 0.305 0.300 0.320 0.305 0.310 240,000 73,400 0.3058 1.546 1.521 1.622 1.546 1.571 47,346 1.5503 -1.61%
2004-10-25 0 0.310 0.310 0.315 0.310 0.310 132,000 40,920 0.3100 1.571 1.571 1.597 1.571 1.571 26,040 1.5714 -6.06%
2004-10-21 0 0.330 0.320 0.330 0.310 0.330 930,000 302,200 0.3249 1.673 1.622 1.673 1.571 1.673 183,465 1.6472 3.13%
2004-10-20 0 0.320 0.315 0.330 0.300 0.330 3,546,000 1,128,830 0.3183 1.622 1.597 1.673 1.521 1.673 699,533 1.6137 6.67%
2004-10-19 0 0.300 0.300 0.310 0.300 0.300 10,000 3,000 0.3000 1.521 1.521 1.571 1.521 1.521 1,973 1.5207 1.69%
2004-10-18 0 0.295 0.295 0.310 0.290 0.295 348,000 101,760 0.2924 1.495 1.495 1.571 1.470 1.495 68,651 1.4823 -9.23%
2004-10-15 0 0.325 0.300 0.325 0.310 0.325 178,000 55,180 0.3100 1.647 1.521 1.647 1.571 1.647 35,115 1.5714 4.84%
2004-10-14 0 0.310 0.310 0.320 0.310 0.320 234,000 72,240 0.3087 1.571 1.571 1.622 1.571 1.622 46,162 1.5649 -4.62%
2004-10-13 0 0.325 0.300 0.330 0.290 0.325 888,000 270,040 0.3041 1.647 1.521 1.673 1.470 1.647 175,179 1.5415 8.33%
2004-10-12 0 0.300 0.290 0.310 0.300 0.310 456,000 137,540 0.3016 1.521 1.470 1.571 1.521 1.571 89,957 1.5290 -3.23%
2004-10-11 0 0.310 0.300 0.310 0.300 0.310 270,000 82,550 0.3057 1.571 1.521 1.571 1.521 1.571 53,264 1.5498 3.33%
2004-10-08 0 0.300 0.295 0.300 0.270 0.325 500,000 151,900 0.3038 1.521 1.495 1.521 1.369 1.647 98,637 1.5400 -9.09%
2004-10-07 0 0.330 0.320 0.330 0.320 0.330 716,000 229,860 0.3210 1.673 1.622 1.673 1.622 1.673 141,248 1.6273 3.13%
2004-10-06 0 0.320 0.320 0.325 0.320 0.330 1,590,000 515,670 0.3243 1.622 1.622 1.647 1.622 1.673 313,666 1.6440 -1.54%
2004-10-05 0 0.325 0.320 0.330 0.295 0.325 1,896,000 601,220 0.3171 1.647 1.622 1.673 1.495 1.647 374,031 1.6074 10.17%
2004-10-04 0 0.295 0.285 0.300 0.280 0.295 1,186,000 342,160 0.2885 1.495 1.445 1.521 1.419 1.495 233,967 1.4624 7.27%
2004-09-30 0 0.275 0.270 0.275 0.275 0.275 110,000 30,250 0.2750 1.394 1.369 1.394 1.394 1.394 21,700 1.3940 1.85%
2004-09-28 0 0.270 0.265 0.275 0.270 0.275 340,000 92,500 0.2721 1.369 1.343 1.394 1.369 1.394 67,073 1.3791 -1.82%
2004-09-27 0 0.275 0.270 0.285 0.270 0.285 1,112,000 305,870 0.2751 1.394 1.369 1.445 1.369 1.445 219,369 1.3943 1.85%
2004-09-24 0 0.270 0.270 0.290 0.270 0.270 160,000 43,200 0.2700 1.369 1.369 1.470 1.369 1.369 31,564 1.3687 -5.26%
2004-09-23 0 0.285 0.285 0.290 0.285 0.295 1,826,000 530,420 0.2905 1.445 1.445 1.470 1.445 1.495 360,222 1.4725 5.56%
2004-09-22 0 0.270 0.270 0.275 0.270 0.280 436,000 120,580 0.2766 1.369 1.369 1.394 1.369 1.419 86,011 1.4019 1.89%
2004-09-21 0 0.265 0.265 0.285 0.250 0.270 600,000 156,620 0.2610 1.343 1.343 1.445 1.267 1.369 118,364 1.3232 -8.62%
2004-09-20 1 - - - - - 0 0 - 1.470 - - - - 0 - 0.00%
2004-09-17 1 - - - - - 0 0 - 1.470 - - - - 0 - 0.00%
2004-09-16 0 0.290 0.285 0.290 0.285 0.310 7,172,000 2,099,450 0.2927 1.470 1.445 1.470 1.445 1.571 1,414,849 1.4839 0.00%
2004-09-15 0 0.290 0.285 0.290 0.285 0.290 2,956,000 842,990 0.2852 1.470 1.445 1.470 1.445 1.470 583,142 1.4456 0.00%
2004-09-14 0 0.290 0.280 0.290 0.275 0.290 3,460,000 963,250 0.2784 1.470 1.419 1.470 1.394 1.470 682,568 1.4112 7.41%
2004-09-13 0 0.270 0.265 0.270 0.270 0.270 310,000 83,700 0.2700 1.369 1.343 1.369 1.369 1.369 61,155 1.3687 0.00%
2004-09-10 0 0.270 0.265 0.270 - - 0 0 - 1.369 1.343 1.369 - - 0 - -1.82%
2004-09-09 0 0.275 0.270 0.275 0.275 0.275 960,000 264,000 0.2750 1.394 1.369 1.394 1.394 1.394 189,383 1.3940 1.85%
2004-09-08 0 0.270 0.270 0.275 0.270 0.275 742,000 203,340 0.2740 1.369 1.369 1.394 1.369 1.394 146,377 1.3892 0.00%
2004-09-07 0 0.270 0.260 0.270 0.255 0.270 750,000 192,400 0.2565 1.369 1.318 1.369 1.293 1.369 147,955 1.3004 5.88%
2004-09-06 0 0.255 0.250 0.270 0.255 0.255 350,000 89,250 0.2550 1.293 1.267 1.369 1.293 1.293 69,046 1.2926 -1.92%
2004-09-03 0 0.260 0.255 0.275 0.255 0.270 200,000 52,850 0.2643 1.318 1.293 1.394 1.293 1.369 39,455 1.3395 -5.45%
2004-09-02 0 0.275 0.270 0.275 0.255 0.275 696,000 189,850 0.2728 1.394 1.369 1.394 1.293 1.394 137,303 1.3827 5.77%
2004-09-01 0 0.260 0.260 0.270 - - 0 0 - 1.318 1.318 1.369 - - 0 - 0.00%
2004-08-31 0 0.260 0.260 0.265 0.260 0.275 102,000 28,020 0.2747 1.318 1.318 1.343 1.318 1.394 20,122 1.3925 -3.70%
2004-08-30 0 0.270 0.260 0.280 - - 0 0 - 1.369 1.318 1.419 - - 0 - 0.00%
2004-08-27 0 0.270 0.270 0.275 0.270 0.275 200,000 54,250 0.2713 1.369 1.369 1.394 1.369 1.394 39,455 1.3750 1.89%
2004-08-26 0 0.265 0.265 0.275 0.260 0.260 18,000 4,680 0.2600 1.343 1.343 1.394 1.318 1.318 3,551 1.3180 -3.64%
2004-08-25 0 0.275 0.250 0.275 0.275 0.275 100,000 27,500 0.2750 1.394 1.267 1.394 1.394 1.394 19,727 1.3940 5.77%
2004-08-24 0 0.260 0.260 0.275 - - 0 0 - 1.318 1.318 1.394 - - 0 - 1.96%
2004-08-23 0 0.255 0.250 0.255 0.250 0.255 200,000 50,500 0.2525 1.293 1.267 1.293 1.267 1.293 39,455 1.2799 -1.92%
2004-08-20 0 0.260 - 0.260 0.260 0.260 282,000 73,320 0.2600 1.318 - 1.318 1.318 1.318 55,631 1.3180 -5.45%
2004-08-19 0 0.275 0.260 0.275 0.275 0.280 2,036,000 563,180 0.2766 1.394 1.318 1.394 1.394 1.419 401,650 1.4022 3.77%
2004-08-18 0 0.265 0.265 0.290 0.260 0.265 60,000 15,850 0.2642 1.343 1.343 1.470 1.318 1.343 11,836 1.3391 -5.36%
2004-08-17 0 0.280 0.265 0.285 - - 1,000 270 0.2700 1.419 1.343 1.445 - - 197 1.3687 0.00%
2004-08-16 0 0.280 - 0.300 - - 0 0 - 1.419 - 1.521 - - 0 - 0.00%
2004-08-13 0 0.280 0.275 0.290 0.280 0.280 200,000 56,000 0.2800 1.419 1.394 1.470 1.419 1.419 39,455 1.4193 -3.45%
2004-08-12 0 0.290 0.285 0.290 0.285 0.290 680,000 196,800 0.2894 1.470 1.445 1.470 1.445 1.470 134,146 1.4671 0.00%
2004-08-11 0 0.290 0.290 0.300 - - 0 0 - 1.470 1.470 1.521 - - 0 - 0.00%
2004-08-10 0 0.290 0.290 0.300 0.290 0.290 100,000 29,000 0.2900 1.470 1.470 1.521 1.470 1.470 19,727 1.4700 -3.33%
2004-08-09 0 0.300 0.300 0.310 0.290 0.300 374,000 111,960 0.2994 1.521 1.521 1.571 1.470 1.521 73,780 1.5175 0.00%
2004-08-06 0 0.300 0.290 0.300 0.300 0.300 50,000 15,000 0.3000 1.521 1.470 1.521 1.521 1.521 9,864 1.5207 0.00%
2004-08-05 0 0.300 0.295 0.300 0.290 0.300 882,000 261,520 0.2965 1.521 1.495 1.521 1.470 1.521 173,996 1.5030 0.00%
2004-08-04 0 0.300 0.290 0.300 0.300 0.300 6,000 1,800 0.3000 1.521 1.470 1.521 1.521 1.521 1,184 1.5207 1.69%
2004-08-03 0 0.295 0.295 0.300 0.295 0.300 270,000 80,650 0.2987 1.495 1.495 1.521 1.495 1.521 53,264 1.5142 -1.67%
2004-08-02 0 0.300 0.295 0.300 0.295 0.300 698,000 208,450 0.2986 1.521 1.495 1.521 1.495 1.521 137,697 1.5138 0.00%
2004-07-30 0 0.300 0.290 0.305 0.300 0.315 176,000 53,320 0.3030 1.521 1.470 1.546 1.521 1.597 34,720 1.5357 0.00%
2004-07-29 0 0.300 0.295 0.310 0.300 0.315 754,000 228,760 0.3034 1.521 1.495 1.571 1.521 1.597 148,745 1.5379 0.00%
2004-07-28 0 0.300 0.295 0.310 0.300 0.310 550,000 166,100 0.3020 1.521 1.495 1.571 1.521 1.571 108,501 1.5309 -3.23%
2004-07-27 0 0.310 0.295 0.310 0.280 0.320 1,030,000 300,410 0.2917 1.571 1.495 1.571 1.419 1.622 203,192 1.4785 3.33%
2004-07-26 0 0.300 0.300 0.310 0.300 0.310 1,998,000 605,590 0.3031 1.521 1.521 1.571 1.521 1.571 394,153 1.5364 -6.25%
2004-07-23 0 0.320 0.310 0.320 0.320 0.320 200,000 64,000 0.3200 1.622 1.571 1.622 1.622 1.622 39,455 1.6221 0.00%
2004-07-22 0 0.320 0.315 0.320 0.320 0.320 580,000 185,600 0.3200 1.622 1.597 1.622 1.622 1.622 114,419 1.6221 -1.54%
2004-07-21 0 0.325 0.320 0.330 0.300 0.325 1,870,000 591,200 0.3161 1.647 1.622 1.673 1.521 1.647 368,902 1.6026 6.56%
2004-07-20 0 0.305 0.300 0.330 0.300 0.310 530,000 162,000 0.3057 1.546 1.521 1.673 1.521 1.571 104,555 1.5494 -10.29%
2004-07-19 0 0.340 0.335 0.350 0.340 0.340 626,000 212,560 0.3396 1.723 1.698 1.774 1.723 1.723 123,493 1.7212 -5.56%
2004-07-16 0 0.360 0.330 0.365 - - 0 0 - 1.825 1.673 1.850 - - 0 - 0.00%
2004-07-15 0 0.360 0.345 0.360 0.350 0.365 1,482,000 530,870 0.3582 1.825 1.749 1.825 1.774 1.850 292,360 1.8158 -5.26%
2004-07-14 0 0.380 0.370 0.380 0.370 0.385 130,000 49,840 0.3834 1.926 1.876 1.926 1.876 1.952 25,646 1.9434 1.33%
2004-07-13 0 0.375 0.370 0.380 0.375 0.390 624,000 238,710 0.3825 1.901 1.876 1.926 1.901 1.977 123,099 1.9392 -2.60%
2004-07-12 0 0.385 0.385 0.390 0.385 0.395 1,480,000 576,860 0.3898 1.952 1.952 1.977 1.952 2.002 291,965 1.9758 -1.28%
2004-07-09 0 0.390 0.385 0.390 0.385 0.395 1,196,000 467,510 0.3909 1.977 1.952 1.977 1.952 2.002 235,940 1.9815 1.30%
2004-07-08 0 0.385 0.385 0.390 0.385 0.395 2,020,000 796,350 0.3942 1.952 1.952 1.977 1.952 2.002 398,493 1.9984 -2.53%
2004-07-07 0 0.395 0.395 0.400 0.395 0.400 3,832,000 1,517,040 0.3959 2.002 2.002 2.028 2.002 2.028 755,954 2.0068 0.00%
2004-07-06 0 0.395 0.395 0.400 0.395 0.400 2,430,000 971,600 0.3998 2.002 2.002 2.028 2.002 2.028 479,376 2.0268 0.00%
2004-07-05 0 0.395 0.395 0.400 0.395 0.410 2,810,000 1,129,100 0.4018 2.002 2.002 2.028 2.002 2.078 554,340 2.0368 -1.25%
2004-07-02 0 0.400 0.395 0.400 0.390 0.400 858,000 337,410 0.3933 2.028 2.002 2.028 1.977 2.028 169,261 1.9934 3.90%
2004-06-30 0 0.385 0.365 0.385 0.380 0.400 3,414,000 1,351,050 0.3957 1.952 1.850 1.952 1.926 2.028 673,493 2.0060 -3.75%
2004-06-29 0 0.400 0.395 0.400 0.395 0.400 5,886,000 2,351,710 0.3995 2.028 2.002 2.028 2.002 2.028 1,161,155 2.0253 0.00%
2004-06-28 0 0.400 0.400 0.405 0.385 0.450 8,350,000 3,390,940 0.4061 2.028 2.028 2.053 1.952 2.281 1,647,238 2.0586 11.11%
2004-06-25 0 0.360 0.350 0.370 0.330 0.360 2,438,000 839,140 0.3442 1.825 1.774 1.876 1.673 1.825 480,954 1.7447 5.88%
2004-06-24 0 0.340 0.335 0.345 0.340 0.355 3,463,000 1,206,560 0.3484 1.723 1.698 1.749 1.723 1.800 683,160 1.7661 0.00%
2004-06-23 0 0.340 0.335 0.340 0.320 0.350 2,516,000 849,040 0.3375 1.723 1.698 1.723 1.622 1.774 496,341 1.7106 7.94%
2004-06-21 0 0.315 0.315 0.325 0.310 0.320 1,418,000 447,350 0.3155 1.597 1.597 1.647 1.571 1.622 279,734 1.5992 1.61%
2004-06-18 0 0.310 0.300 0.310 0.300 0.315 3,024,000 936,120 0.3096 1.571 1.521 1.571 1.521 1.597 596,556 1.5692 6.90%
2004-06-17 0 0.290 0.290 0.310 0.285 0.310 780,000 229,000 0.2936 1.470 1.470 1.571 1.445 1.571 153,874 1.4882 -4.92%
2004-06-16 0 0.305 0.305 0.310 0.300 0.305 2,350,000 710,440 0.3023 1.546 1.546 1.571 1.521 1.546 463,594 1.5325 7.02%
2004-06-15 0 0.285 0.285 0.295 0.285 0.285 90,000 25,650 0.2850 1.445 1.445 1.495 1.445 1.445 17,755 1.4447 -1.72%
2004-06-14 0 0.290 0.280 0.300 0.290 0.300 380,000 112,700 0.2966 1.470 1.419 1.521 1.470 1.521 74,964 1.5034 -3.33%
2004-06-11 0 0.300 0.285 0.300 0.285 0.300 134,000 39,450 0.2944 1.521 1.445 1.521 1.445 1.521 26,435 1.4924 0.00%
2004-06-10 0 0.300 0.300 0.310 0.300 0.300 294,000 88,200 0.3000 1.521 1.521 1.571 1.521 1.521 57,999 1.5207 1.69%
2004-06-09 0 0.295 0.295 0.310 0.295 0.325 302,000 95,220 0.3153 1.495 1.495 1.571 1.495 1.647 59,577 1.5983 -1.67%
2004-06-08 0 0.300 0.280 0.300 0.275 0.300 260,000 75,400 0.2900 1.521 1.419 1.521 1.394 1.521 51,291 1.4700 3.45%
2004-06-07 0 0.290 0.290 0.300 0.285 0.300 774,000 225,900 0.2919 1.470 1.470 1.521 1.445 1.521 152,690 1.4795 -3.33%
2004-06-04 0 0.300 0.300 0.310 0.295 0.300 366,000 109,720 0.2998 1.521 1.521 1.571 1.495 1.521 72,202 1.5196 0.00%
2004-06-03 0 0.300 0.290 0.300 0.300 0.335 2,014,000 637,270 0.3164 1.521 1.470 1.521 1.521 1.698 397,310 1.6040 -4.76%
2004-06-02 0 0.315 0.310 0.315 0.305 0.350 8,882,000 2,843,440 0.3201 1.597 1.571 1.597 1.546 1.774 1,752,187 1.6228 5.00%
2004-06-01 0 0.300 0.295 0.300 0.295 0.300 1,500,000 442,510 0.2950 1.521 1.495 1.521 1.495 1.521 295,911 1.4954 1.69%
2004-05-31 0 0.295 0.295 0.300 0.290 0.290 1,226,000 355,540 0.2900 1.495 1.495 1.521 1.470 1.470 241,858 1.4700 -1.67%
2004-05-28 0 0.300 0.295 0.300 0.290 0.300 1,164,000 348,200 0.2991 1.521 1.495 1.521 1.470 1.521 229,627 1.5164 3.45%
2004-05-27 0 0.290 0.285 0.300 0.285 0.290 670,000 193,550 0.2889 1.470 1.445 1.521 1.445 1.470 132,174 1.4644 1.75%
2004-05-25 0 0.285 0.280 0.295 0.285 0.290 500,000 143,000 0.2860 1.445 1.419 1.495 1.445 1.470 98,637 1.4498 -3.39%
2004-05-24 0 0.295 0.290 0.295 0.280 0.295 726,000 208,170 0.2867 1.495 1.470 1.495 1.419 1.495 143,221 1.4535 5.36%
2004-05-21 0 0.280 0.275 0.290 0.280 0.280 340,000 95,600 0.2812 1.419 1.394 1.470 1.419 1.419 67,073 1.4253 0.00%
2004-05-20 0 0.280 0.250 0.280 0.260 0.300 730,000 191,200 0.2619 1.419 1.267 1.419 1.318 1.521 144,010 1.3277 7.69%
2004-05-19 0 0.260 0.240 0.300 - - 0 0 - 1.318 1.217 1.521 - - 0 - 0.00%
2004-05-18 0 0.260 - 0.280 0.260 0.280 430,000 118,800 0.2763 1.318 - 1.419 1.318 1.419 84,828 1.4005 -5.45%
2004-05-17 0 0.275 0.275 0.280 0.275 0.275 10,000 2,750 0.2750 1.394 1.394 1.419 1.394 1.394 1,973 1.3940 -1.79%
2004-05-14 0 0.280 - 0.285 0.280 0.280 300,000 83,500 0.2783 1.419 - 1.445 1.419 1.419 59,182 1.4109 -6.67%
2004-05-13 0 0.300 0.270 0.305 0.300 0.300 420,000 126,000 0.3000 1.521 1.369 1.546 1.521 1.521 82,855 1.5207 -1.64%
2004-05-12 0 0.305 0.300 0.350 0.305 0.305 100,000 30,500 0.3050 1.546 1.521 1.774 1.546 1.546 19,727 1.5461 1.67%
2004-05-11 0 0.300 0.300 0.340 0.300 0.300 100,000 30,000 0.3000 1.521 1.521 1.723 1.521 1.521 19,727 1.5207 -6.25%
2004-05-10 0 0.320 - 0.325 0.320 0.340 370,000 119,100 0.3219 1.622 - 1.647 1.622 1.723 72,991 1.6317 -5.88%
2004-05-07 0 0.340 0.325 0.350 0.320 0.340 126,000 40,890 0.3245 1.723 1.647 1.774 1.622 1.723 24,857 1.6450 6.25%
2004-05-06 0 0.320 0.310 0.320 0.320 0.320 150,000 48,000 0.3200 1.622 1.571 1.622 1.622 1.622 29,591 1.6221 3.23%
2004-05-05 0 0.310 0.310 0.330 0.300 0.300 80,000 24,000 0.3000 1.571 1.571 1.673 1.521 1.521 15,782 1.5207 -3.12%
2004-05-04 0 0.320 0.275 0.320 - - 0 0 - 1.622 1.394 1.622 - - 0 - 0.00%
2004-05-03 0 0.320 0.285 0.330 - - 0 0 - 1.622 1.445 1.673 - - 0 - 0.00%
2004-04-30 0 0.320 0.305 0.320 0.300 0.320 550,000 173,000 0.3145 1.622 1.546 1.622 1.521 1.622 108,501 1.5945 -4.48%
2004-04-29 0 0.335 0.325 0.335 0.320 0.350 568,000 193,080 0.3399 1.698 1.647 1.698 1.622 1.774 112,052 1.7231 -4.29%
2004-04-28 0 0.350 0.350 0.370 0.350 0.360 1,002,000 354,500 0.3538 1.774 1.774 1.876 1.774 1.825 197,669 1.7934 -2.78%
2004-04-27 0 0.360 0.350 0.370 0.350 0.390 1,016,000 381,900 0.3759 1.825 1.774 1.876 1.774 1.977 200,430 1.9054 0.00%
2004-04-26 0 0.360 0.360 0.390 0.350 0.375 994,000 365,790 0.3680 1.825 1.825 1.977 1.774 1.901 196,090 1.8654 2.86%
2004-04-23 0 0.350 0.350 0.355 0.340 0.360 1,618,000 567,310 0.3506 1.774 1.774 1.800 1.723 1.825 319,189 1.7773 -5.41%
2004-04-22 0 0.370 0.365 0.385 0.350 0.370 1,174,000 431,420 0.3675 1.876 1.850 1.952 1.774 1.876 231,600 1.8628 5.71%
2004-04-21 0 0.350 - 0.370 0.350 0.360 810,000 284,500 0.3512 1.774 - 1.876 1.774 1.825 159,792 1.7804 0.00%
2004-04-20 0 0.350 0.350 0.370 0.350 0.390 784,000 296,350 0.3780 1.774 1.774 1.876 1.774 1.977 154,663 1.9161 -7.89%
2004-04-19 0 0.380 0.370 0.380 0.380 0.390 840,000 324,800 0.3867 1.926 1.876 1.926 1.926 1.977 165,710 1.9600 -2.56%
2004-04-16 0 0.390 0.385 0.395 0.380 0.390 620,000 238,880 0.3853 1.977 1.952 2.002 1.926 1.977 122,310 1.9531 2.63%
2004-04-15 0 0.380 0.360 0.395 0.380 0.390 600,000 232,000 0.3867 1.926 1.825 2.002 1.926 1.977 118,364 1.9600 -5.00%
2004-04-14 0 0.400 0.390 0.400 0.400 0.405 1,530,000 612,400 0.4003 2.028 1.977 2.028 2.028 2.053 301,829 2.0290 -2.44%
2004-04-13 0 0.410 0.405 0.420 0.400 0.410 1,494,000 600,120 0.4017 2.078 2.053 2.129 2.028 2.078 294,727 2.0362 2.50%
2004-04-08 0 0.400 0.395 0.410 0.400 0.400 470,000 188,000 0.4000 2.028 2.002 2.078 2.028 2.028 92,719 2.0276 -1.23%
2004-04-07 0 0.405 0.405 0.410 0.400 0.410 928,000 375,280 0.4044 2.053 2.053 2.078 2.028 2.078 183,070 2.0499 -1.22%
2004-04-06 0 0.410 0.390 0.410 0.405 0.410 1,420,000 578,200 0.4072 2.078 1.977 2.078 2.053 2.078 280,129 2.0640 0.00%
2004-04-02 0 0.410 0.405 0.415 0.395 0.410 580,000 233,600 0.4028 2.078 2.053 2.104 2.002 2.078 114,419 2.0416 1.23%
2004-04-01 0 0.405 0.400 0.405 0.395 0.405 3,750,000 1,505,300 0.4014 2.053 2.028 2.053 2.002 2.053 739,777 2.0348 0.00%
2004-03-31 0 0.405 0.405 0.420 0.400 0.410 1,150,000 466,100 0.4053 2.053 2.053 2.129 2.028 2.078 226,865 2.0545 0.00%
2004-03-30 0 0.405 0.405 0.410 0.400 0.410 1,310,000 527,300 0.4025 2.053 2.053 2.078 2.028 2.078 258,429 2.0404 1.25%
2004-03-29 0 0.400 0.400 0.410 0.400 0.405 336,000 135,700 0.4039 2.028 2.028 2.078 2.028 2.053 66,284 2.0472 -1.23%
2004-03-26 0 0.405 0.405 0.430 0.400 0.405 792,000 320,260 0.4044 2.053 2.053 2.180 2.028 2.053 156,241 2.0498 0.00%
2004-03-25 0 0.405 0.400 0.405 0.405 0.420 1,030,000 420,650 0.4084 2.053 2.028 2.053 2.053 2.129 203,192 2.0702 -3.57%
2004-03-24 0 0.420 0.415 0.420 0.410 0.420 790,000 326,850 0.4137 2.129 2.104 2.129 2.078 2.129 155,846 2.0973 2.44%
2004-03-23 0 0.410 0.405 0.410 0.405 0.425 1,478,000 610,370 0.4130 2.078 2.053 2.078 2.053 2.154 291,571 2.0934 0.00%
2004-03-22 0 0.410 0.400 0.410 0.410 0.425 2,520,000 1,044,280 0.4144 2.078 2.028 2.078 2.078 2.154 497,130 2.1006 -1.20%
2004-03-19 0 0.415 0.415 0.425 0.415 0.430 3,352,000 1,424,600 0.4250 2.104 2.104 2.154 2.104 2.180 661,262 2.1544 -3.49%
2004-03-18 0 0.430 0.425 0.430 0.430 0.435 550,000 237,000 0.4309 2.180 2.154 2.180 2.180 2.205 108,501 2.1843 -1.15%
2004-03-17 0 0.435 0.435 0.440 0.425 0.440 1,820,000 790,150 0.4341 2.205 2.205 2.230 2.154 2.230 359,039 2.2007 1.16%
2004-03-16 0 0.430 0.430 0.440 0.430 0.440 1,300,000 566,350 0.4357 2.180 2.180 2.230 2.180 2.230 256,456 2.2084 0.00%
2004-03-15 0 0.430 0.420 0.430 0.425 0.435 1,656,000 708,650 0.4279 2.180 2.129 2.180 2.154 2.205 326,686 2.1692 0.00%
2004-03-12 0 0.430 0.430 0.435 0.430 0.440 2,340,000 1,014,750 0.4337 2.180 2.180 2.205 2.180 2.230 461,621 2.1982 -2.27%
2004-03-11 0 0.440 0.435 0.445 0.430 0.445 4,818,000 2,099,050 0.4357 2.230 2.205 2.256 2.180 2.256 950,466 2.2084 0.00%
2004-03-10 0 0.440 0.435 0.445 0.425 0.470 20,726,000 9,175,410 0.4427 2.230 2.205 2.256 2.154 2.382 4,088,700 2.2441 -2.22%
2004-03-09 0 0.450 0.445 0.480 0.410 0.465 12,856,000 5,465,760 0.4252 2.281 2.256 2.433 2.078 2.357 2,536,154 2.1551 11.11%
2004-03-08 0 0.405 0.405 0.410 0.405 0.415 1,434,000 586,990 0.4093 2.053 2.053 2.078 2.053 2.104 282,891 2.0750 -1.22%
2004-03-05 0 0.410 0.405 0.410 0.405 0.420 1,560,000 641,750 0.4114 2.078 2.053 2.078 2.053 2.129 307,747 2.0853 0.00%
2004-03-04 0 0.410 0.405 0.415 0.405 0.420 5,048,000 2,079,180 0.4119 2.078 2.053 2.104 2.053 2.129 995,839 2.0879 0.00%
2004-03-03 0 0.410 0.410 0.415 0.405 0.415 1,128,000 458,760 0.4067 2.078 2.078 2.104 2.053 2.104 222,525 2.0616 1.23%
2004-03-02 0 0.405 0.405 0.410 0.405 0.420 2,810,000 1,162,630 0.4137 2.053 2.053 2.078 2.053 2.129 554,340 2.0973 -2.41%
2004-03-01 0 0.415 0.415 0.425 0.415 0.425 1,114,000 469,820 0.4217 2.104 2.104 2.154 2.104 2.154 219,763 2.1378 -4.60%
2004-02-27 0 0.435 0.435 0.440 0.415 0.440 5,330,000 2,295,100 0.4306 2.205 2.205 2.230 2.104 2.230 1,051,470 2.1828 3.57%
2004-02-26 0 0.420 0.420 0.425 0.405 0.420 3,286,000 1,369,840 0.4169 2.129 2.129 2.154 2.053 2.129 648,242 2.1132 3.70%
2004-02-25 0 0.405 0.395 0.405 0.395 0.405 1,130,000 451,240 0.3993 2.053 2.002 2.053 2.002 2.053 222,920 2.0242 0.00%
2004-02-24 0 0.405 0.400 0.405 0.400 0.410 4,530,000 1,827,600 0.4034 2.053 2.028 2.053 2.028 2.078 893,651 2.0451 2.53%
2004-02-23 0 0.395 0.395 0.400 0.390 0.420 1,964,000 786,760 0.4006 2.002 2.002 2.028 1.977 2.129 387,446 2.0306 -2.47%
2004-02-20 0 0.405 0.405 0.410 0.405 0.420 3,222,000 1,325,410 0.4114 2.053 2.053 2.078 2.053 2.129 635,617 2.0852 -1.22%
2004-02-19 0 0.410 0.410 0.420 0.405 0.425 2,680,000 1,120,040 0.4179 2.078 2.078 2.129 2.053 2.154 528,694 2.1185 -3.53%
2004-02-18 0 0.425 0.420 0.425 0.420 0.430 3,094,000 1,311,700 0.4239 2.154 2.129 2.154 2.129 2.180 610,366 2.1490 0.00%
2004-02-17 0 0.425 0.425 0.430 0.425 0.435 1,770,000 754,700 0.4264 2.154 2.154 2.180 2.154 2.205 349,175 2.1614 0.00%
2004-02-16 0 0.425 0.425 0.430 0.425 0.440 6,802,000 2,920,160 0.4293 2.154 2.154 2.180 2.154 2.230 1,341,857 2.1762 -2.30%
2004-02-13 0 0.435 0.430 0.440 0.420 0.435 2,714,000 1,172,790 0.4321 2.205 2.180 2.230 2.129 2.205 535,402 2.1905 2.35%
2004-02-12 0 0.425 0.425 0.430 0.425 0.430 3,310,000 1,418,700 0.4286 2.154 2.154 2.180 2.154 2.180 652,977 2.1727 -1.16%
2004-02-11 0 0.430 0.425 0.430 0.425 0.435 1,420,400 613,160 0.4317 2.180 2.154 2.180 2.154 2.205 280,208 2.1882 0.00%
2004-02-10 0 0.430 0.425 0.430 0.425 0.445 5,466,000 2,346,800 0.4293 2.180 2.154 2.180 2.154 2.256 1,078,299 2.1764 0.00%
2004-02-09 0 0.430 0.430 0.440 0.430 0.450 3,444,000 1,504,500 0.4368 2.180 2.180 2.230 2.180 2.281 679,412 2.2144 -2.27%
2004-02-06 0 0.440 0.440 0.445 0.430 0.450 5,934,000 2,609,200 0.4397 2.230 2.230 2.256 2.180 2.281 1,170,624 2.2289 3.53%
2004-02-05 0 0.425 0.425 0.430 0.425 0.440 3,028,000 1,295,250 0.4278 2.154 2.154 2.180 2.154 2.230 597,346 2.1683 0.00%
2004-02-04 0 0.425 0.425 0.430 0.425 0.430 2,746,000 1,169,650 0.4259 2.154 2.154 2.180 2.154 2.180 541,714 2.1592 0.00%
2004-02-03 0 0.425 0.430 0.435 0.425 0.440 4,562,000 1,962,520 0.4302 2.154 2.180 2.205 2.154 2.230 899,964 2.1807 0.00%
2004-02-02 0 0.425 0.425 0.430 0.425 0.440 5,470,000 2,348,480 0.4293 2.154 2.154 2.180 2.154 2.230 1,079,089 2.1764 -3.41%
2004-01-30 0 0.440 0.440 0.450 0.440 0.450 3,860,000 1,718,650 0.4452 2.230 2.230 2.281 2.230 2.281 761,477 2.2570 -2.22%
2004-01-29 0 0.450 0.445 0.450 0.410 0.450 5,322,000 2,344,390 0.4405 2.281 2.256 2.281 2.078 2.281 1,049,892 2.2330 1.12%
2004-01-28 0 0.445 0.445 0.450 0.435 0.450 5,540,000 2,461,810 0.4444 2.256 2.256 2.281 2.205 2.281 1,092,898 2.2526 -4.30%
2004-01-27 0 0.465 0.460 0.470 0.460 0.470 3,658,000 1,697,930 0.4642 2.357 2.332 2.382 2.332 2.382 721,628 2.3529 -2.11%
2004-01-26 0 0.475 0.460 0.475 0.460 0.480 3,848,000 1,812,930 0.4711 2.408 2.332 2.408 2.332 2.433 759,110 2.3882 3.26%
2004-01-21 0 0.460 0.455 0.460 0.450 0.490 8,554,356 3,971,493 0.4643 2.332 2.306 2.332 2.281 2.484 1,687,552 2.3534 -2.13%
2004-01-20 0 0.470 0.460 0.470 0.430 0.470 13,836,000 6,319,480 0.4567 2.382 2.332 2.382 2.180 2.382 2,729,483 2.3153 3.30%
2004-01-19 0 0.455 0.450 0.460 0.390 0.475 17,894,000 7,858,130 0.4391 2.306 2.281 2.332 1.977 2.408 3,530,020 2.2261 16.67%
2004-01-16 0 0.390 0.390 0.395 0.390 0.395 4,570,000 1,785,150 0.3906 1.977 1.977 2.002 1.977 2.002 901,542 1.9801 -2.50%
2004-01-15 0 0.400 0.395 0.400 0.395 0.410 12,886,000 5,170,730 0.4013 2.028 2.002 2.028 2.002 2.078 2,542,072 2.0341 2.56%
2004-01-14 0 0.390 0.390 0.395 0.370 0.395 5,206,000 2,011,290 0.3863 1.977 1.977 2.002 1.876 2.002 1,027,008 1.9584 5.41%
2004-01-13 0 0.370 0.370 0.375 0.360 0.385 5,638,000 2,091,740 0.3710 1.876 1.876 1.901 1.825 1.952 1,112,231 1.8807 -3.90%
2004-01-12 0 0.385 0.380 0.385 0.380 0.405 7,680,000 2,998,950 0.3905 1.952 1.926 1.952 1.926 2.053 1,515,064 1.9794 -4.94%
2004-01-09 0 0.405 0.400 0.405 0.400 0.415 6,660,000 2,684,630 0.4031 2.053 2.028 2.053 2.028 2.104 1,313,845 2.0433 -1.22%
2004-01-08 0 0.410 0.405 0.410 0.405 0.420 9,090,000 3,734,780 0.4109 2.078 2.053 2.078 2.053 2.129 1,793,220 2.0827 -1.20%
2004-01-07 0 0.415 0.410 0.415 0.405 0.415 7,544,000 3,101,370 0.4111 2.104 2.078 2.104 2.053 2.104 1,488,235 2.0839 2.47%
2004-01-06 0 0.405 0.400 0.410 0.390 0.430 25,686,000 10,663,650 0.4152 2.053 2.028 2.078 1.977 2.180 5,067,179 2.1045 -3.57%
2004-01-05 0 0.420 0.415 0.420 0.385 0.420 19,405,520 7,778,760 0.4009 2.129 2.104 2.129 1.952 2.129 3,828,204 2.0320 7.69%
2004-01-02 0 0.390 0.390 0.395 0.360 0.410 19,167,200 7,490,112 0.3908 1.977 1.977 2.002 1.825 2.078 3,781,189 1.9809 6.85%
2003-12-31 0 0.365 0.365 0.370 0.355 0.370 7,616,000 2,754,030 0.3616 1.850 1.850 1.876 1.800 1.876 1,502,438 1.8330 0.00%
2003-12-30 0 0.365 0.360 0.365 0.355 0.405 19,076,000 7,307,160 0.3831 1.850 1.825 1.850 1.800 2.053 3,763,198 1.9417 -6.41%
2003-12-29 0 0.390 0.385 0.395 0.295 0.405 32,286,600 11,509,418 0.3565 1.977 1.952 2.002 1.495 2.053 6,369,305 1.8070 23.81%
2003-12-24 0 0.315 0.315 0.320 0.285 0.325 13,484,000 4,155,830 0.3082 1.597 1.597 1.622 1.445 1.647 2,660,042 1.5623 -7.35%
2003-12-23 0 0.340 0.335 0.340 0.320 0.425 43,022,000 15,837,700 0.3681 1.723 1.698 1.723 1.622 2.154 8,487,120 1.8661 -8.11%
2003-12-22 0 0.370 0.365 0.370 0.240 0.375 75,719,999 24,444,837 0.3228 1.876 1.850 1.876 1.217 1.901 14,937,584 1.6365 469.23%
2003-12-19 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-12-18 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-12-17 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-12-16 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-12-15 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-12-12 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-12-11 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-12-10 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-12-09 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-12-08 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-12-05 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-12-04 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-12-03 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-12-02 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-12-01 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-11-28 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-11-27 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-11-26 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-11-25 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-11-24 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-11-21 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-11-20 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-11-19 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-11-18 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-11-17 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-11-14 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-11-13 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-11-12 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-11-11 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-11-10 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-11-07 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-11-06 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-11-05 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-11-04 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-11-03 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-10-31 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-10-30 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-10-29 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-10-28 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-10-27 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-10-24 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-10-23 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-10-22 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-10-21 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-10-20 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-10-17 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-10-16 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-10-15 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-10-14 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-10-13 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-10-10 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-10-09 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-10-08 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-10-07 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-10-06 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-10-03 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-10-02 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-09-30 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-09-29 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-09-26 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-09-25 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-09-24 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-09-23 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-09-22 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-09-19 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-09-18 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-09-17 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-09-16 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-09-15 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-09-11 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-09-10 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-09-09 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-09-08 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-09-05 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-09-04 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-09-03 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-09-02 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-09-01 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-08-29 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-08-28 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-08-27 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-08-26 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-08-25 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-08-22 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-08-21 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-08-20 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-08-19 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-08-18 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-08-15 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-08-14 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-08-13 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-08-12 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-08-11 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-08-08 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-08-07 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-08-06 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-08-05 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-08-04 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-08-01 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-07-31 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-07-30 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-07-29 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-07-28 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-07-25 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-07-24 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-07-23 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-07-22 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-07-21 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-07-18 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-07-17 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-07-16 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-07-15 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-07-14 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-07-11 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-07-10 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-07-09 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-07-08 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-07-07 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-07-04 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-07-03 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-07-02 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-06-30 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-06-27 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-06-26 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-06-25 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-06-24 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-06-23 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-06-20 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-06-19 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-06-18 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-06-17 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-06-16 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-06-13 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-06-12 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-06-11 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-06-10 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-06-09 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-06-06 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-06-05 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-06-03 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-06-02 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-05-30 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-05-29 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-05-28 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-05-27 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-05-26 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-05-23 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-05-22 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-05-21 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-05-20 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-05-19 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-05-16 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-05-15 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-05-14 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-05-13 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-05-12 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-05-09 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-05-07 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-05-06 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-05-05 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-05-02 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-04-30 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-04-29 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-04-28 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-04-25 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-04-24 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-04-23 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-04-22 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-04-17 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-04-16 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-04-15 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-04-14 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-04-11 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-04-10 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-04-09 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-04-08 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-04-07 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-04-04 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-04-03 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-04-02 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-04-01 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-03-31 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-03-28 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-03-27 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-03-26 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-03-25 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-03-24 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-03-21 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-03-20 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-03-19 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-03-18 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-03-17 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-03-14 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-03-13 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-03-12 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-03-11 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-03-10 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-03-07 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-03-06 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-03-05 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-03-04 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-03-03 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-02-28 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-02-27 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-02-26 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-02-25 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-02-24 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-02-21 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-02-20 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-02-19 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-02-18 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-02-17 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-02-14 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-02-13 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-02-12 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-02-11 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-02-10 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-02-07 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-02-06 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-02-05 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-02-04 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-01-30 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-01-29 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-01-28 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-01-27 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-01-24 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-01-23 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-01-22 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-01-21 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-01-20 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-01-17 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-01-16 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-01-15 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-01-14 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-01-13 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-01-10 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-01-09 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-01-08 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-01-07 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-01-06 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-01-03 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-01-02 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2002-12-31 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2002-12-30 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2002-12-27 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2002-12-24 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2002-12-23 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2002-12-20 1 0.065 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2002-12-19 0 0.065 0.062 0.068 0.055 0.068 1,840,000 110,268 0.0599 0.329 0.314 0.345 0.279 0.345 362,984 0.3038 12.07%
2002-12-18 0 0.058 0.058 - 0.052 0.060 2,656,000 148,164 0.0558 0.294 0.294 - 0.264 0.304 523,960 0.2828 -3.33%
2002-12-17 0 0.060 0.054 0.056 0.045 0.060 1,236,000 58,906 0.0477 0.304 0.274 0.284 0.228 0.304 243,831 0.2416 30.43%
2002-12-16 0 0.046 0.046 - 0.042 0.049 724,000 33,186 0.0458 0.233 0.233 - 0.213 0.248 142,826 0.2324 15.00%
2002-12-13 0 0.040 0.040 0.043 - - 0 0 - 0.203 0.203 0.218 - - 0 - 14.29%
2002-12-12 0 0.035 0.035 0.043 0.035 0.035 38,000 1,330 0.0350 0.177 0.177 0.218 0.177 0.177 7,496 0.1774 -7.89%
2002-12-11 0 0.038 0.038 0.047 0.038 0.038 218,000 8,284 0.0380 0.193 0.193 0.238 0.193 0.193 43,006 0.1926 -5.00%
2002-12-10 0 0.040 0.038 0.048 0.040 0.040 200,000 8,000 0.0400 0.203 0.193 0.243 0.203 0.203 39,455 0.2028 -4.76%
2002-12-09 0 0.042 0.040 0.042 - - 0 0 - 0.213 0.203 0.213 - - 0 - 0.00%
2002-12-06 0 0.042 0.040 0.049 0.042 0.042 100,000 4,200 0.0420 0.213 0.203 0.248 0.213 0.213 19,727 0.2129 -6.67%
2002-12-05 0 0.045 - 0.047 0.045 0.045 100,000 4,500 0.0450 0.228 - 0.238 0.228 0.228 19,727 0.2281 -4.26%
2002-12-04 0 0.047 - 0.047 - - 0 0 - 0.238 - 0.238 - - 0 - 0.00%
2002-12-03 0 0.047 - 0.047 - - 0 0 - 0.238 - 0.238 - - 0 - 0.00%
2002-12-02 0 0.047 0.040 0.047 0.040 0.047 20,000 884 0.0442 0.238 0.203 0.238 0.203 0.238 3,945 0.2241 0.00%
2002-11-29 0 0.047 0.040 0.047 0.040 0.047 260,000 11,214 0.0431 0.238 0.203 0.238 0.203 0.238 51,291 0.2186 4.44%
2002-11-28 0 0.045 0.045 0.047 0.043 0.043 200,000 8,600 0.0430 0.228 0.228 0.238 0.218 0.218 39,455 0.2180 -4.26%
2002-11-27 0 0.047 - 0.047 0.047 0.047 300,000 14,100 0.0470 0.238 - 0.238 0.238 0.238 59,182 0.2382 0.00%
2002-11-26 0 0.047 0.047 0.048 0.030 0.040 2,332,000 78,106 0.0335 0.238 0.238 0.243 0.152 0.203 460,043 0.1698 0.00%
2002-11-25 0 0.047 0.040 0.050 - - 0 0 - 0.238 0.203 0.253 - - 0 - 0.00%
2002-11-22 0 0.047 - 0.055 - - 0 0 - 0.238 - 0.279 - - 0 - 0.00%
2002-11-21 0 0.047 - 0.054 - - 0 0 - 0.238 - 0.274 - - 0 - 0.00%
2002-11-20 0 0.047 - 0.054 - - 0 0 - 0.238 - 0.274 - - 0 - 0.00%
2002-11-19 0 0.047 0.047 0.055 0.045 0.045 220,000 9,900 0.0450 0.238 0.238 0.279 0.228 0.228 43,400 0.2281 0.00%
2002-11-18 0 0.047 0.040 0.047 - - 0 0 - 0.238 0.203 0.238 - - 0 - -2.08%
2002-11-15 0 0.048 0.040 0.048 - - 0 0 - 0.243 0.203 0.243 - - 0 - -4.00%
2002-11-14 0 0.050 0.042 0.050 - - 0 0 - 0.253 0.213 0.253 - - 0 - 0.00%
2002-11-13 0 0.050 - 0.050 - - 0 0 - 0.253 - 0.253 - - 0 - 0.00%
2002-11-12 0 0.050 - 0.050 - - 0 0 - 0.253 - 0.253 - - 0 - 0.00%
2002-11-11 0 0.050 - 0.055 - - 0 0 - 0.253 - 0.279 - - 0 - 0.00%
2002-11-08 0 0.050 0.040 0.055 - - 0 0 - 0.253 0.203 0.279 - - 0 - 0.00%
2002-11-07 0 0.050 0.050 - - - 0 0 - 0.253 0.253 - - - 0 - 21.95%
2002-11-06 0 0.041 0.040 0.055 0.040 0.046 1,210,000 53,390 0.0441 0.208 0.203 0.279 0.203 0.233 238,701 0.2237 -21.15%
2002-11-05 0 0.052 0.043 0.052 0.048 0.057 220,000 10,796 0.0491 0.264 0.218 0.264 0.243 0.289 43,400 0.2488 6.12%
2002-11-04 0 0.049 0.049 0.058 0.049 0.058 470,000 26,030 0.0554 0.248 0.248 0.294 0.248 0.294 92,719 0.2807 -22.22%
2002-11-01 0 0.063 - 0.063 - - 0 0 - 0.319 - 0.319 - - 0 - -7.35%
2002-10-31 0 0.068 - 0.068 0.068 0.068 70,000 4,760 0.0680 0.345 - 0.345 0.345 0.345 13,809 0.3447 13.33%
2002-10-30 0 0.060 - 0.068 - - 0 0 - 0.304 - 0.345 - - 0 - 0.00%
2002-10-29 0 0.060 - 0.067 - - 0 0 - 0.304 - 0.340 - - 0 - 0.00%
2002-10-28 0 0.060 - 0.068 - - 0 0 - 0.304 - 0.345 - - 0 - 0.00%
2002-10-25 0 0.060 - 0.060 0.060 0.060 10,000 600 0.0600 0.304 - 0.304 0.304 0.304 1,973 0.3041 13.21%
2002-10-24 0 0.053 0.045 0.060 - - 0 0 - 0.269 0.228 0.304 - - 0 - 0.00%
2002-10-23 0 0.053 0.045 0.055 - - 0 0 - 0.269 0.228 0.279 - - 0 - 0.00%
2002-10-22 0 0.053 - 0.060 - - 0 0 - 0.269 - 0.304 - - 0 - 0.00%
2002-10-21 0 0.053 0.045 0.055 0.053 0.055 990,000 53,450 0.0540 0.269 0.228 0.279 0.269 0.279 195,301 0.2737 -11.67%
2002-10-18 0 0.060 - 0.065 - - 0 0 - 0.304 - 0.329 - - 0 - 0.00%
2002-10-17 0 0.060 0.050 0.060 - - 0 0 - 0.304 0.253 0.304 - - 0 - -7.69%
2002-10-16 0 0.065 0.055 0.065 - - 0 0 - 0.329 0.279 0.329 - - 0 - 0.00%
2002-10-15 0 0.065 0.050 0.065 0.055 0.065 30,000 1,750 0.0583 0.329 0.253 0.329 0.279 0.329 5,918 0.2957 0.00%
2002-10-11 0 0.065 - 0.065 - - 0 0 - 0.329 - 0.329 - - 0 - -4.41%
2002-10-10 0 0.068 - 0.068 - - 0 0 - 0.345 - 0.345 - - 0 - 0.00%
2002-10-09 0 0.068 - 0.068 0.068 0.068 50,000 3,400 0.0680 0.345 - 0.345 0.345 0.345 9,864 0.3447 11.48%
2002-10-08 0 0.061 - 0.061 - - 0 0 - 0.309 - 0.309 - - 0 - -1.61%
2002-10-07 0 0.062 - 0.070 0.062 0.062 1,148,000 73,870 0.0643 0.314 - 0.355 0.314 0.314 226,471 0.3262 -4.62%
2002-10-04 0 0.065 0.064 0.068 0.065 0.068 400,000 26,900 0.0673 0.329 0.324 0.345 0.329 0.345 78,910 0.3409 -4.41%
2002-10-03 0 0.068 0.064 0.070 0.064 0.068 600,000 40,110 0.0669 0.345 0.324 0.355 0.324 0.345 118,364 0.3389 -2.86%
2002-10-02 0 0.070 0.065 0.074 0.065 0.075 460,000 32,150 0.0699 0.355 0.329 0.375 0.329 0.380 90,746 0.3543 -6.67%
2002-09-30 0 0.075 - 0.075 0.070 0.075 276,000 19,370 0.0702 0.380 - 0.380 0.355 0.380 54,448 0.3558 7.14%
2002-09-27 0 0.070 - - - - 0 0 - 0.355 - - - - 0 - 0.00%
2002-09-26 0 0.070 - 0.070 - - 0 0 - 0.355 - 0.355 - - 0 - 0.00%
2002-09-25 0 0.070 - 0.075 - - 0 0 - 0.355 - 0.380 - - 0 - 0.00%
2002-09-24 0 0.070 - 0.074 - - 0 0 - 0.355 - 0.375 - - 0 - 0.00%
2002-09-23 0 0.070 - - - - 0 0 - 0.355 - - - - 0 - 0.00%
2002-09-20 0 0.070 - - - - 0 0 - 0.355 - - - - 0 - 0.00%
2002-09-19 0 0.070 - 0.075 - - 0 0 - 0.355 - 0.380 - - 0 - 0.00%
2002-09-18 0 0.070 - 0.070 - - 0 0 - 0.355 - 0.355 - - 0 - 0.00%
2002-09-17 0 0.070 0.070 0.075 - - 0 0 - 0.355 0.355 0.380 - - 0 - 2.94%
2002-09-16 0 0.068 - 0.072 - - 0 0 - 0.345 - 0.365 - - 0 - 0.00%
2002-09-13 0 0.068 0.068 0.070 0.065 0.065 60,000 3,900 0.0650 0.345 0.345 0.355 0.329 0.329 11,836 0.3295 0.00%
2002-09-12 0 0.068 0.068 0.073 - - 0 0 - 0.345 0.345 0.370 - - 0 - 4.62%
2002-09-11 0 0.065 - 0.071 - - 0 0 - 0.329 - 0.360 - - 0 - 0.00%
2002-09-10 0 0.065 0.065 0.073 - - 0 0 - 0.329 0.329 0.370 - - 0 - 3.17%
2002-09-09 0 0.063 0.063 - 0.060 0.063 600,000 36,900 0.0615 0.319 0.319 - 0.304 0.319 118,364 0.3117 0.00%
2002-09-06 0 0.063 0.055 0.063 0.063 0.063 268,000 16,884 0.0630 0.319 0.279 0.319 0.319 0.319 52,869 0.3194 -3.08%
2002-09-05 0 0.065 0.065 0.070 0.065 0.070 1,042,000 70,280 0.0674 0.329 0.329 0.355 0.329 0.355 205,559 0.3419 -7.14%
2002-09-04 0 0.070 - 0.070 - - 0 0 - 0.355 - 0.355 - - 0 - -2.78%
2002-09-03 0 0.072 0.072 0.080 0.063 0.070 322,000 21,896 0.0680 0.365 0.365 0.406 0.319 0.355 63,522 0.3447 4.35%
2002-09-02 0 0.069 0.069 0.070 0.065 0.065 140,000 8,900 0.0636 0.350 0.350 0.355 0.329 0.329 27,618 0.3222 -1.43%
2002-08-30 0 0.070 - 0.070 0.070 0.070 20,000 1,400 0.0700 0.355 - 0.355 0.355 0.355 3,945 0.3548 7.69%
2002-08-29 0 0.065 0.058 - - - 0 0 - 0.329 0.294 - - - 0 - 0.00%
2002-08-28 0 0.065 0.065 0.070 0.058 0.058 230,000 13,340 0.0580 0.329 0.329 0.355 0.294 0.294 45,373 0.2940 0.00%
2002-08-27 0 0.065 0.065 0.070 0.058 0.058 164,000 9,512 0.0580 0.329 0.329 0.355 0.294 0.294 32,353 0.2940 3.17%
2002-08-26 0 0.063 0.063 0.070 0.050 0.063 1,350,000 76,094 0.0564 0.319 0.319 0.355 0.253 0.319 266,320 0.2857 -3.08%
2002-08-23 0 0.065 - 0.065 0.068 0.069 310,000 21,370 0.0689 0.329 - 0.329 0.345 0.350 61,155 0.3494 -7.14%
2002-08-22 0 0.070 - 0.072 - - 0 0 - 0.355 - 0.365 - - 0 - 0.00%
2002-08-21 0 0.070 - 0.070 0.070 0.070 338,000 23,660 0.0700 0.355 - 0.355 0.355 0.355 66,679 0.3548 0.00%
2002-08-20 0 0.070 0.070 0.072 0.068 0.068 100,000 6,800 0.0680 0.355 0.355 0.365 0.345 0.345 19,727 0.3447 6.06%
2002-08-19 0 0.066 0.054 0.067 - - 0 0 - 0.335 0.274 0.340 - - 0 - 0.00%
2002-08-16 0 0.066 0.066 0.068 0.066 0.066 102,000 6,732 0.0660 0.335 0.335 0.345 0.335 0.335 20,122 0.3346 6.45%
2002-08-15 0 0.062 - 0.066 - - 0 0 - 0.314 - 0.335 - - 0 - 0.00%
2002-08-14 0 0.062 0.050 0.062 0.054 0.070 112,000 6,224 0.0556 0.314 0.253 0.314 0.274 0.355 22,095 0.2817 -6.06%
2002-08-13 0 0.066 0.063 0.070 0.054 0.066 230,000 13,800 0.0600 0.335 0.319 0.355 0.274 0.335 45,373 0.3041 0.00%
2002-08-12 0 0.066 - 0.070 0.066 0.066 90,000 5,940 0.0660 0.335 - 0.355 0.335 0.335 17,755 0.3346 4.76%
2002-08-09 0 0.063 0.047 0.063 0.063 0.063 10,000 630 0.0630 0.319 0.238 0.319 0.319 0.319 1,973 0.3194 14.55%
2002-08-08 0 0.055 0.037 0.055 0.045 0.055 12,000 640 0.0533 0.279 0.188 0.279 0.228 0.279 2,367 0.2704 10.00%
2002-08-07 0 0.050 0.042 0.052 0.049 0.054 1,140,000 56,910 0.0499 0.253 0.213 0.264 0.248 0.274 224,892 0.2531 4.17%
2002-08-06 0 0.048 0.040 0.050 - - 0 0 - 0.243 0.203 0.253 - - 0 - 0.00%
2002-08-05 0 0.048 0.040 0.048 0.040 0.050 202,000 8,280 0.0410 0.243 0.203 0.243 0.203 0.253 39,849 0.2078 20.00%
2002-08-02 0 0.040 0.040 0.044 0.035 0.050 1,429,000 59,566 0.0417 0.203 0.203 0.223 0.177 0.253 281,904 0.2113 -20.00%
2002-08-01 0 0.050 0.050 0.058 0.041 0.074 2,304,000 122,418 0.0531 0.253 0.253 0.294 0.208 0.375 454,519 0.2693 -24.24%
2002-07-31 0 0.066 0.060 0.066 0.050 0.085 3,704,000 241,682 0.0652 0.335 0.304 0.335 0.253 0.431 730,703 0.3308 -30.53%
2002-07-30 0 0.095 - 0.099 0.095 0.095 1,008,000 95,760 0.0950 0.482 - 0.502 0.482 0.482 198,852 0.4816 -4.04%
2002-07-29 0 0.099 - 0.099 - - 0 0 - 0.502 - 0.502 - - 0 - -1.00%
2002-07-26 0 0.100 - 0.100 - - 0 0 - 0.507 - 0.507 - - 0 - -4.76%
2002-07-25 0 0.105 - 0.108 - - 0 0 - 0.532 - 0.547 - - 0 - 0.00%
2002-07-24 0 0.105 - 0.108 - - 0 0 - 0.532 - 0.547 - - 0 - 0.00%
2002-07-23 0 0.105 0.105 0.108 - - 0 0 - 0.532 0.532 0.547 - - 0 - 3.96%
2002-07-22 0 0.101 0.095 0.108 0.101 0.101 100,000 10,100 0.1010 0.512 0.482 0.547 0.512 0.512 19,727 0.5120 -3.81%
2002-07-19 0 0.105 0.098 0.110 - - 0 0 - 0.532 0.497 0.558 - - 0 - 0.00%
2002-07-18 0 0.105 0.105 0.108 0.101 0.101 180,000 18,180 0.1010 0.532 0.532 0.547 0.512 0.512 35,509 0.5120 0.96%
2002-07-17 0 0.104 0.104 0.107 0.103 0.104 642,000 66,226 0.1032 0.527 0.527 0.542 0.522 0.527 126,650 0.5229 -2.80%
2002-07-16 0 0.107 0.104 0.113 - - 0 0 - 0.542 0.527 0.573 - - 0 - 0.00%
2002-07-15 0 0.107 0.107 0.115 0.107 0.108 104,000 11,228 0.1080 0.542 0.542 0.583 0.542 0.547 20,516 0.5473 -6.96%
2002-07-12 0 0.115 0.110 - 0.106 0.115 330,000 37,412 0.1134 0.583 0.558 - 0.537 0.583 65,100 0.5747 -0.86%
2002-07-11 0 0.116 0.112 0.116 - - 0 0 - 0.588 0.568 0.588 - - 0 - 0.00%
2002-07-10 0 0.116 0.116 0.120 0.113 0.113 242,000 27,346 0.1130 0.588 0.588 0.608 0.573 0.573 47,740 0.5728 0.00%
2002-07-09 0 0.116 0.112 0.116 0.114 0.116 242,000 27,972 0.1156 0.588 0.568 0.588 0.578 0.588 47,740 0.5859 3.57%
2002-07-08 0 0.112 0.112 0.117 0.111 0.116 450,000 51,710 0.1149 0.568 0.568 0.593 0.563 0.588 88,773 0.5825 -3.45%
2002-07-05 0 0.116 0.116 0.120 0.109 0.114 402,000 45,218 0.1125 0.588 0.588 0.608 0.553 0.578 79,304 0.5702 1.75%
2002-07-04 0 0.114 0.111 0.120 0.111 0.114 198,000 22,458 0.1134 0.578 0.563 0.608 0.563 0.578 39,060 0.5750 0.00%
2002-07-03 0 0.114 0.109 0.114 0.114 0.115 190,000 21,680 0.1141 0.578 0.553 0.578 0.578 0.583 37,482 0.5784 0.00%
2002-07-02 0 0.114 0.112 0.114 0.103 0.116 568,000 61,284 0.1079 0.578 0.568 0.578 0.522 0.588 112,052 0.5469 5.56%
2002-06-28 0 0.108 0.108 0.115 0.103 0.113 220,000 24,160 0.1098 0.547 0.547 0.583 0.522 0.573 43,400 0.5567 -2.70%
2002-06-27 0 0.111 0.110 0.117 0.105 0.113 340,000 37,500 0.1103 0.563 0.558 0.593 0.532 0.573 67,073 0.5591 -1.77%
2002-06-26 0 0.113 0.112 0.116 0.113 0.113 200,000 22,600 0.1130 0.573 0.568 0.588 0.573 0.573 39,455 0.5728 0.00%
2002-06-25 0 0.113 0.113 0.116 0.112 0.116 270,000 30,530 0.1131 0.573 0.573 0.588 0.568 0.588 53,264 0.5732 -1.74%
2002-06-24 0 0.115 0.111 0.120 - - 0 0 - 0.583 0.563 0.608 - - 0 - 0.00%
2002-06-21 0 0.115 0.112 0.118 0.115 0.115 150,000 17,250 0.1150 0.583 0.568 0.598 0.583 0.583 29,591 0.5829 0.00%
2002-06-20 0 0.115 0.115 0.116 0.110 0.115 1,868,000 214,570 0.1149 0.583 0.583 0.588 0.558 0.583 368,508 0.5823 0.00%
2002-06-19 0 0.115 0.115 0.120 0.106 0.115 2,372,000 266,060 0.1122 0.583 0.583 0.608 0.537 0.583 467,934 0.5686 8.49%
2002-06-18 0 0.106 0.106 0.109 0.105 0.108 1,280,000 136,450 0.1066 0.537 0.537 0.553 0.532 0.547 252,511 0.5404 -1.85%
2002-06-17 0 0.108 0.108 0.114 0.108 0.111 710,000 77,540 0.1092 0.547 0.547 0.578 0.547 0.563 140,065 0.5536 -1.82%
2002-06-14 0 0.110 0.108 0.113 0.107 0.110 1,300,000 141,770 0.1091 0.558 0.547 0.573 0.542 0.558 256,456 0.5528 1.85%
2002-06-13 0 0.108 0.108 0.115 0.108 0.114 1,258,000 139,744 0.1111 0.547 0.547 0.583 0.547 0.578 248,171 0.5631 1.89%
2002-06-12 0 0.106 0.106 0.114 0.106 0.106 340,000 36,040 0.1060 0.537 0.537 0.578 0.537 0.537 67,073 0.5373 -1.85%
2002-06-11 0 0.108 0.108 0.115 0.107 0.108 268,000 28,874 0.1077 0.547 0.547 0.583 0.542 0.547 52,869 0.5461 0.00%
2002-06-10 0 0.108 0.108 0.115 0.108 0.108 16,000 1,728 0.1080 0.547 0.547 0.583 0.547 0.547 3,156 0.5475 -3.57%
2002-06-07 0 0.112 0.109 0.115 0.108 0.112 1,180,000 128,300 0.1087 0.568 0.553 0.583 0.547 0.568 232,783 0.5512 -1.75%
2002-06-06 0 0.114 0.109 0.114 0.108 0.117 2,088,000 236,980 0.1135 0.578 0.553 0.578 0.547 0.593 411,908 0.5753 5.56%
2002-06-05 0 0.108 0.108 0.110 0.107 0.110 928,000 100,620 0.1084 0.547 0.547 0.558 0.542 0.558 183,070 0.5496 0.93%
2002-06-04 0 0.107 0.107 0.110 0.107 0.107 130,000 13,910 0.1070 0.542 0.542 0.558 0.542 0.542 25,646 0.5424 0.94%
2002-06-03 0 0.106 0.106 0.107 0.106 0.107 538,000 57,528 0.1069 0.537 0.537 0.542 0.537 0.542 106,133 0.5420 -0.93%
2002-05-31 0 0.107 0.107 0.109 0.105 0.107 630,000 66,690 0.1059 0.542 0.542 0.553 0.532 0.542 124,283 0.5366 1.90%
2002-05-30 0 0.105 0.105 0.109 0.105 0.105 680,000 71,400 0.1050 0.532 0.532 0.553 0.532 0.532 134,146 0.5323 0.00%
2002-05-29 0 0.105 0.105 0.110 0.104 0.112 1,200,000 126,658 0.1055 0.532 0.532 0.558 0.527 0.568 236,729 0.5350 -1.87%
2002-05-28 0 0.107 0.107 0.111 0.107 0.110 148,000 16,136 0.1090 0.542 0.542 0.563 0.542 0.558 29,197 0.5527 -3.60%
2002-05-27 0 0.111 0.109 0.111 0.106 0.112 192,000 21,094 0.1099 0.563 0.553 0.563 0.537 0.568 37,877 0.5569 0.00%
2002-05-24 0 0.111 0.110 0.112 0.105 0.111 630,000 69,002 0.1095 0.563 0.558 0.568 0.532 0.563 124,283 0.5552 0.91%
2002-05-23 0 0.110 0.106 0.111 0.105 0.110 710,000 76,540 0.1078 0.558 0.537 0.563 0.532 0.558 140,065 0.5465 0.00%
2002-05-22 0 0.110 0.106 0.111 0.110 0.110 188,000 20,680 0.1100 0.558 0.537 0.563 0.558 0.558 37,088 0.5576 0.00%
2002-05-21 0 0.110 0.106 0.110 0.104 0.120 2,372,000 252,660 0.1065 0.558 0.537 0.558 0.527 0.608 467,934 0.5399 -5.17%
2002-05-17 0 0.116 0.112 0.116 0.110 0.116 1,394,000 159,734 0.1146 0.588 0.568 0.588 0.558 0.588 275,000 0.5809 5.45%
2002-05-16 0 0.110 0.110 0.115 0.106 0.112 186,000 20,496 0.1102 0.558 0.558 0.583 0.537 0.568 36,693 0.5586 2.80%
2002-05-15 0 0.107 0.107 0.112 0.107 0.111 882,000 97,420 0.1105 0.542 0.542 0.568 0.542 0.563 173,996 0.5599 2.88%
2002-05-14 0 0.104 0.104 0.109 0.103 0.103 302,000 31,106 0.1030 0.527 0.527 0.553 0.522 0.522 59,577 0.5221 -5.45%
2002-05-13 0 0.110 0.105 0.110 0.110 0.110 150,000 16,500 0.1100 0.558 0.532 0.558 0.558 0.558 29,591 0.5576 0.00%
2002-05-10 0 0.110 0.106 0.110 0.106 0.110 400,000 42,810 0.1070 0.558 0.537 0.558 0.537 0.558 78,910 0.5425 3.77%
2002-05-09 0 0.106 0.106 0.113 0.104 0.110 458,000 49,426 0.1079 0.537 0.537 0.573 0.527 0.558 90,351 0.5470 1.92%
2002-05-08 0 0.104 0.104 0.108 0.103 0.104 400,000 41,300 0.1033 0.527 0.527 0.547 0.522 0.527 78,910 0.5234 -2.80%
2002-05-07 0 0.107 0.107 0.109 0.105 0.106 700,000 74,000 0.1057 0.542 0.542 0.553 0.532 0.537 138,092 0.5359 1.90%
2002-05-06 0 0.105 0.103 0.109 0.105 0.106 700,000 73,900 0.1056 0.532 0.522 0.553 0.532 0.537 138,092 0.5352 -3.67%
2002-05-03 0 0.109 0.105 0.109 0.102 0.109 732,000 78,330 0.1070 0.553 0.532 0.553 0.517 0.553 144,405 0.5424 0.00%
2002-05-02 0 0.109 0.102 0.110 0.107 0.109 386,000 41,656 0.1079 0.553 0.517 0.558 0.542 0.553 76,148 0.5470 0.93%
2002-04-30 0 0.108 0.104 0.108 0.098 0.108 1,000,000 103,530 0.1035 0.547 0.527 0.547 0.497 0.547 197,274 0.5248 3.85%
2002-04-29 0 0.104 0.104 0.107 0.093 0.105 1,286,000 127,818 0.0994 0.527 0.527 0.542 0.471 0.532 253,694 0.5038 1.96%
2002-04-26 0 0.102 0.101 0.105 0.100 0.111 2,262,000 230,724 0.1020 0.517 0.512 0.532 0.507 0.563 446,234 0.5170 -9.73%
2002-04-25 0 0.113 0.108 0.113 0.106 0.125 1,320,000 146,440 0.1109 0.573 0.547 0.573 0.537 0.634 260,402 0.5624 -6.61%
2002-04-24 1 0.121 - - - - 0 0 - 0.613 - - - - 0 - 0.00%
2002-04-23 1 0.121 - - - - 0 0 - 0.613 - - - - 0 - 0.00%
2002-04-22 1 0.121 - - - - 0 0 - 0.613 - - - - 0 - 0.00%
2002-04-19 0 0.121 0.121 0.123 0.114 0.123 1,270,000 149,040 0.1174 0.613 0.613 0.623 0.578 0.623 250,538 0.5949 3.42%
2002-04-18 0 0.117 0.117 0.123 0.115 0.123 2,572,000 306,796 0.1193 0.593 0.593 0.623 0.583 0.623 507,389 0.6047 -4.88%
2002-04-17 0 0.123 0.123 0.125 0.116 0.130 6,982,000 857,270 0.1228 0.623 0.623 0.634 0.588 0.659 1,377,367 0.6224 4.24%
2002-04-16 0 0.118 0.118 0.130 0.118 0.125 940,000 113,794 0.1211 0.598 0.598 0.659 0.598 0.634 185,438 0.6137 -9.23%
2002-04-15 0 0.130 0.130 0.133 0.126 0.150 6,928,000 906,952 0.1309 0.659 0.659 0.674 0.639 0.760 1,366,714 0.6636 -21.21%
2002-04-12 1 0.165 0.158 0.165 0.108 0.172 17,354,000 2,637,260 0.1520 0.836 0.801 0.836 0.547 0.872 3,423,492 0.7703 47.32%
2002-04-11 0 0.112 0.108 0.114 0.105 0.112 2,056,000 222,114 0.1080 0.568 0.547 0.578 0.532 0.568 405,595 0.5476 6.67%
2002-04-10 0 0.105 0.105 0.110 0.102 0.108 746,000 78,818 0.1057 0.532 0.532 0.558 0.517 0.547 147,166 0.5356 -4.55%
2002-04-09 0 0.110 0.108 0.110 0.102 0.110 762,000 81,244 0.1066 0.558 0.547 0.558 0.517 0.558 150,323 0.5405 0.00%
2002-04-08 0 0.110 0.104 0.110 0.112 0.112 200,000 22,400 0.1120 0.558 0.527 0.558 0.568 0.568 39,455 0.5677 -1.79%
2002-04-04 0 0.112 0.104 0.112 0.109 0.114 636,000 69,654 0.1095 0.568 0.527 0.568 0.553 0.578 125,466 0.5552 2.75%
2002-04-03 0 0.109 0.104 0.110 0.102 0.114 660,000 69,986 0.1060 0.553 0.527 0.558 0.517 0.578 130,201 0.5375 9.00%
2002-04-02 0 0.100 0.096 0.100 0.093 0.100 10,046,000 841,168 0.0837 0.507 0.487 0.507 0.471 0.507 1,981,814 0.4244 0.00%
2002-03-28 0 0.100 0.092 0.104 0.100 0.105 730,000 73,780 0.1011 0.507 0.466 0.527 0.507 0.532 144,010 0.5123 -4.76%
2002-03-27 0 0.105 0.099 0.105 0.098 0.105 150,000 15,140 0.1009 0.532 0.502 0.532 0.497 0.532 29,591 0.5116 6.06%
2002-03-26 0 0.099 0.095 0.100 - - 0 0 - 0.502 0.482 0.507 - - 0 - 0.00%
2002-03-25 0 0.099 0.096 0.099 0.100 0.100 10,000 1,000 0.1000 0.502 0.487 0.502 0.507 0.507 1,973 0.5069 -1.00%
2002-03-22 0 0.100 0.098 0.100 0.097 0.100 970,000 95,600 0.0986 0.507 0.497 0.507 0.492 0.507 191,356 0.4996 3.09%
2002-03-21 0 0.097 0.097 0.105 0.097 0.100 230,000 22,874 0.0995 0.492 0.492 0.532 0.492 0.507 45,373 0.5041 -7.62%
2002-03-20 0 0.105 0.101 0.105 0.101 0.109 2,248,000 232,492 0.1034 0.532 0.512 0.532 0.512 0.553 443,472 0.5243 -1.87%
2002-03-19 0 0.107 0.101 - 0.100 0.107 592,000 61,540 0.1040 0.542 0.512 - 0.507 0.542 116,786 0.5269 7.00%
2002-03-18 0 0.100 0.098 0.109 0.100 0.100 208,000 20,800 0.1000 0.507 0.497 0.553 0.507 0.507 41,033 0.5069 -9.09%
2002-03-15 0 0.110 0.110 - 0.103 0.103 200,000 20,600 0.1030 0.558 0.558 - 0.522 0.522 39,455 0.5221 4.76%
2002-03-14 0 0.105 0.105 - 0.100 0.105 1,100,000 111,900 0.1017 0.532 0.532 - 0.507 0.532 217,001 0.5157 1.94%
2002-03-13 0 0.103 0.100 0.110 0.103 0.110 1,558,000 164,260 0.1054 0.522 0.507 0.558 0.522 0.558 307,353 0.5344 -2.83%
2002-03-12 0 0.106 0.106 0.113 0.106 0.113 1,380,000 150,380 0.1090 0.537 0.537 0.573 0.537 0.573 272,238 0.5524 -6.19%
2002-03-11 0 0.113 0.111 0.113 0.109 0.113 1,408,000 155,890 0.1107 0.573 0.563 0.573 0.553 0.573 277,762 0.5612 -2.59%
2002-03-08 0 0.116 0.113 0.117 0.112 0.120 2,050,000 236,120 0.1152 0.588 0.573 0.593 0.568 0.608 404,412 0.5839 -2.52%
2002-03-07 0 0.119 0.116 0.120 0.115 0.120 1,010,000 120,000 0.1188 0.603 0.588 0.608 0.583 0.608 199,247 0.6023 -0.83%
2002-03-06 0 0.120 0.120 0.121 0.116 0.120 210,000 24,400 0.1162 0.608 0.608 0.613 0.588 0.608 41,428 0.5890 3.45%
2002-03-05 0 0.116 0.113 - 0.112 0.120 1,440,000 166,468 0.1156 0.588 0.573 - 0.568 0.608 284,075 0.5860 -1.69%
2002-03-04 0 0.118 0.113 0.124 0.112 0.122 1,300,000 151,500 0.1165 0.598 0.573 0.629 0.568 0.618 256,456 0.5907 -3.28%
2002-03-01 0 0.122 0.117 0.130 - - 0 0 - 0.618 0.593 0.659 - - 0 - 0.00%
2002-02-28 0 0.122 0.120 0.128 - - 0 0 - 0.618 0.608 0.649 - - 0 - 0.00%
2002-02-27 0 0.122 0.122 0.124 0.119 0.119 150,000 17,850 0.1190 0.618 0.618 0.629 0.603 0.603 29,591 0.6032 3.39%
2002-02-26 0 0.118 0.120 0.125 0.118 0.125 350,000 42,300 0.1209 0.598 0.608 0.634 0.598 0.634 69,046 0.6126 -1.67%
2002-02-25 0 0.120 0.118 0.129 0.118 0.122 1,170,000 139,322 0.1191 0.608 0.598 0.654 0.598 0.618 230,811 0.6036 -6.98%
2002-02-22 0 0.129 0.127 0.135 0.129 0.135 2,320,000 301,640 0.1300 0.654 0.644 0.684 0.654 0.684 457,676 0.6591 -7.19%
2002-02-21 0 0.139 0.133 0.139 0.132 0.160 13,628,000 1,922,756 0.1411 0.705 0.674 0.705 0.669 0.811 2,688,450 0.7152 2.96%
2002-02-20 0 0.135 0.129 - 0.125 0.135 1,454,000 185,526 0.1276 0.684 0.654 - 0.634 0.684 286,836 0.6468 8.00%
2002-02-19 0 0.125 0.123 0.129 0.125 0.125 200,000 25,000 0.1250 0.634 0.623 0.654 0.634 0.634 39,455 0.6336 -5.30%
2002-02-18 0 0.132 0.132 - 0.122 0.130 250,000 32,100 0.1284 0.669 0.669 - 0.618 0.659 49,318 0.6509 0.00%
2002-02-15 0 0.132 0.125 0.142 - - 0 0 - 0.669 0.634 0.720 - - 0 - 0.00%
2002-02-11 0 0.132 0.130 0.140 0.130 0.132 1,200,000 157,500 0.1313 0.669 0.659 0.710 0.659 0.669 236,729 0.6653 2.33%
2002-02-08 0 0.129 0.122 0.129 0.120 0.129 112,000 14,430 0.1288 0.654 0.618 0.654 0.608 0.654 22,095 0.6531 0.78%
2002-02-07 0 0.128 0.118 0.128 0.119 0.128 870,000 104,592 0.1202 0.649 0.598 0.649 0.603 0.649 171,628 0.6094 -0.78%
2002-02-06 0 0.129 0.127 0.130 0.129 0.131 1,650,000 214,500 0.1300 0.654 0.644 0.659 0.654 0.664 325,502 0.6590 -0.77%
2002-02-05 0 0.130 0.130 - 0.126 0.130 710,000 92,260 0.1299 0.659 0.659 - 0.639 0.659 140,065 0.6587 0.00%
2002-02-04 0 0.130 0.127 0.130 0.130 0.131 910,000 118,500 0.1302 0.659 0.644 0.659 0.659 0.664 179,519 0.6601 -3.70%
2002-02-01 0 0.135 0.128 - 0.134 0.138 700,000 94,700 0.1353 0.684 0.649 - 0.679 0.700 138,092 0.6858 -2.17%
2002-01-31 0 0.138 0.135 0.143 0.136 0.151 3,232,000 465,556 0.1440 0.700 0.684 0.725 0.689 0.765 637,589 0.7302 -8.00%
2002-01-30 0 0.150 0.150 0.157 0.140 0.140 4,000 560 0.1400 0.760 0.760 0.796 0.710 0.710 789 0.7097 0.67%
2002-01-29 0 0.149 0.148 0.158 0.149 0.149 100,000 14,900 0.1490 0.755 0.750 0.801 0.755 0.755 19,727 0.7553 -5.70%
2002-01-28 0 0.158 0.158 0.159 0.148 0.149 128,000 19,064 0.1489 0.801 0.801 0.806 0.750 0.755 25,251 0.7550 0.64%
2002-01-25 0 0.157 0.148 0.160 - - 0 0 - 0.796 0.750 0.811 - - 0 - 0.00%
2002-01-24 0 0.157 0.157 0.160 0.150 0.155 200,000 30,500 0.1525 0.796 0.796 0.811 0.760 0.786 39,455 0.7730 1.95%
2002-01-23 0 0.154 0.151 0.160 0.154 0.154 100,000 15,400 0.1540 0.781 0.765 0.811 0.781 0.781 19,727 0.7806 5.48%
2002-01-22 0 0.146 0.146 0.155 0.146 0.146 18,000 2,628 0.1460 0.740 0.740 0.786 0.740 0.740 3,551 0.7401 -2.67%
2002-01-21 0 0.150 0.150 0.160 - - 0 0 - 0.760 0.760 0.811 - - 0 - 0.00%
2002-01-18 0 0.150 0.148 0.157 0.150 0.155 300,000 46,000 0.1533 0.760 0.750 0.796 0.760 0.786 59,182 0.7773 0.00%
2002-01-17 0 0.150 0.145 0.158 0.150 0.153 540,000 81,300 0.1506 0.760 0.735 0.801 0.760 0.776 106,528 0.7632 -1.96%
2002-01-16 0 0.153 0.153 0.158 0.150 0.150 100,000 15,000 0.1500 0.776 0.776 0.801 0.760 0.760 19,727 0.7604 0.00%
2002-01-15 0 0.153 0.146 0.158 0.146 0.153 130,000 19,610 0.1508 0.776 0.740 0.801 0.740 0.776 25,646 0.7647 4.79%
2002-01-14 0 0.146 0.146 0.164 0.146 0.156 300,000 44,820 0.1494 0.740 0.740 0.831 0.740 0.791 59,182 0.7573 -6.41%
2002-01-11 0 0.156 - 0.156 - - 0 0 - 0.791 - 0.791 - - 0 - 0.00%
2002-01-10 0 0.156 - 0.164 - - 0 0 - 0.791 - 0.831 - - 0 - 0.00%
2002-01-09 0 0.156 0.147 0.164 0.146 0.156 800,000 119,450 0.1493 0.791 0.745 0.831 0.740 0.791 157,819 0.7569 2.63%
2002-01-08 0 0.152 0.148 0.155 0.152 0.152 100,000 15,200 0.1520 0.771 0.750 0.786 0.771 0.771 19,727 0.7705 -5.00%
2002-01-07 0 0.160 0.148 0.162 0.160 0.160 30,000 4,800 0.1600 0.811 0.750 0.821 0.811 0.811 5,918 0.8111 5.26%
2002-01-04 0 0.152 0.152 - - - 0 0 - 0.771 0.771 - - - 0 - 2.70%
2002-01-03 0 0.148 0.140 - - - 0 0 - 0.750 0.710 - - - 0 - 0.00%
2002-01-02 0 0.148 0.140 - - - 0 0 - 0.750 0.710 - - - 0 - 0.00%
2001-12-31 0 0.148 0.145 - - - 0 0 - 0.750 0.735 - - - 0 - 0.00%
2001-12-28 0 0.148 0.148 - 0.148 0.148 10,000 1,480 0.1480 0.750 0.750 - 0.750 0.750 1,973 0.7502 -4.52%
2001-12-27 0 0.155 0.155 0.163 0.148 0.148 60,000 8,880 0.1480 0.786 0.786 0.826 0.750 0.750 11,836 0.7502 1.97%
2001-12-24 0 0.152 0.146 - - - 0 0 - 0.771 0.740 - - - 0 - 0.00%
2001-12-21 0 0.152 0.152 0.167 0.152 0.152 10,000 1,520 0.1520 0.771 0.771 0.847 0.771 0.771 1,973 0.7705 -5.00%
2001-12-20 0 0.160 0.160 0.164 0.155 0.156 76,000 11,832 0.1557 0.811 0.811 0.831 0.786 0.791 14,993 0.7892 -1.23%
2001-12-19 0 0.162 0.162 0.169 0.162 0.162 78,000 12,636 0.1620 0.821 0.821 0.857 0.821 0.821 15,387 0.8212 -8.47%
2001-12-18 0 0.177 - 0.177 0.179 0.179 40,000 7,160 0.1790 0.897 - 0.897 0.907 0.907 7,891 0.9074 3.51%
2001-12-17 0 0.171 0.170 0.178 - - 0 0 - 0.867 0.862 0.902 - - 0 - 0.00%
2001-12-14 0 0.171 0.157 0.171 0.171 0.171 20,000 3,420 0.1710 0.867 0.796 0.867 0.867 0.867 3,945 0.8668 4.27%
2001-12-13 0 0.164 0.164 0.172 0.160 0.173 1,708,000 282,004 0.1651 0.831 0.831 0.872 0.811 0.877 336,944 0.8369 -5.20%
2001-12-12 0 0.173 0.172 0.178 0.158 0.173 1,730,000 293,270 0.1695 0.877 0.872 0.902 0.801 0.877 341,284 0.8593 4.85%
2001-12-11 0 0.165 0.158 - - - 0 0 - 0.836 0.801 - - - 0 - 0.00%
2001-12-10 0 0.165 0.165 0.182 0.165 0.165 2,000 330 0.1650 0.836 0.836 0.923 0.836 0.836 395 0.8364 -4.07%
2001-12-07 0 0.172 0.165 0.180 - - 0 0 - 0.872 0.836 0.912 - - 0 - 0.00%
2001-12-06 0 0.172 0.172 0.185 0.172 0.181 208,000 37,446 0.1800 0.872 0.872 0.938 0.872 0.918 41,033 0.9126 -4.44%
2001-12-05 0 0.180 0.172 0.186 0.180 0.180 100,000 18,000 0.1800 0.912 0.872 0.943 0.912 0.912 19,727 0.9124 0.00%
2001-12-04 0 0.180 0.180 0.187 0.171 0.188 1,770,000 324,636 0.1834 0.912 0.912 0.948 0.867 0.953 349,175 0.9297 -1.10%
2001-12-03 0 0.182 0.171 0.182 0.175 0.185 1,070,000 191,136 0.1786 0.923 0.867 0.923 0.887 0.938 211,083 0.9055 10.30%
2001-11-30 0 0.165 0.165 0.173 0.162 0.162 30,000 4,860 0.1620 0.836 0.836 0.877 0.821 0.821 5,918 0.8212 0.00%
2001-11-29 0 0.165 0.165 0.174 0.155 0.174 1,388,000 227,498 0.1639 0.836 0.836 0.882 0.786 0.882 273,816 0.8308 1.23%
2001-11-28 0 0.163 0.160 0.165 0.160 0.163 250,000 40,380 0.1615 0.826 0.811 0.836 0.811 0.826 49,318 0.8188 1.88%
2001-11-27 0 0.160 0.160 0.174 0.160 0.170 180,000 29,900 0.1661 0.811 0.811 0.882 0.811 0.862 35,509 0.8420 -10.11%
2001-11-26 0 0.178 0.172 0.178 0.160 0.183 2,816,000 488,898 0.1736 0.902 0.872 0.902 0.811 0.928 555,523 0.8801 16.34%
2001-11-23 0 0.153 0.153 0.165 0.150 0.157 276,000 43,200 0.1565 0.776 0.776 0.836 0.760 0.796 54,448 0.7934 -2.55%
2001-11-22 0 0.157 0.157 0.160 0.157 0.157 22,000 3,454 0.1570 0.796 0.796 0.811 0.796 0.796 4,340 0.7958 0.00%
2001-11-21 0 0.157 0.150 0.160 0.157 0.157 100,000 15,700 0.1570 0.796 0.760 0.811 0.796 0.796 19,727 0.7958 0.00%
2001-11-20 0 0.157 0.150 0.160 0.157 0.157 200,000 31,400 0.1570 0.796 0.760 0.811 0.796 0.796 39,455 0.7958 0.00%
2001-11-19 0 0.157 0.150 0.165 0.157 0.157 150,000 23,550 0.1570 0.796 0.760 0.836 0.796 0.796 29,591 0.7958 -4.85%
2001-11-16 0 0.165 0.157 0.172 0.165 0.174 200,000 33,900 0.1695 0.836 0.796 0.872 0.836 0.882 39,455 0.8592 -3.51%
2001-11-15 0 0.171 0.159 0.171 0.159 0.173 388,000 64,834 0.1671 0.867 0.806 0.867 0.806 0.877 76,542 0.8470 9.62%
2001-11-14 0 0.156 0.156 - 0.150 0.150 120,000 18,000 0.1500 0.791 0.791 - 0.760 0.760 23,673 0.7604 2.63%
2001-11-13 0 0.152 0.147 0.158 0.152 0.152 100,000 15,200 0.1520 0.771 0.745 0.801 0.771 0.771 19,727 0.7705 1.33%
2001-11-12 0 0.150 0.150 - - - 0 0 - 0.760 0.760 - - - 0 - 2.04%
2001-11-09 0 0.147 0.147 0.163 0.147 0.156 160,000 24,870 0.1554 0.745 0.745 0.826 0.745 0.791 31,564 0.7879 -0.68%
2001-11-08 0 0.148 0.148 - 0.146 0.146 340,000 49,640 0.1460 0.750 0.750 - 0.740 0.740 67,073 0.7401 -1.33%
2001-11-07 0 0.150 0.150 0.156 0.150 0.159 228,000 34,430 0.1510 0.760 0.760 0.791 0.760 0.806 44,978 0.7655 -1.96%
2001-11-06 0 0.153 0.153 0.159 0.151 0.151 100,000 15,100 0.1510 0.776 0.776 0.806 0.765 0.765 19,727 0.7654 1.32%
2001-11-05 0 0.151 0.151 0.158 0.145 0.150 250,000 37,450 0.1498 0.765 0.765 0.801 0.735 0.760 49,318 0.7594 0.67%
2001-11-02 0 0.150 0.150 0.156 0.149 0.158 490,000 73,700 0.1504 0.760 0.760 0.791 0.755 0.801 96,664 0.7624 -3.85%
2001-11-01 0 0.156 0.151 0.156 0.149 0.156 602,000 90,702 0.1507 0.791 0.765 0.791 0.755 0.791 118,759 0.7637 -0.64%
2001-10-31 0 0.157 0.155 0.164 0.156 0.165 1,150,000 182,750 0.1589 0.796 0.786 0.831 0.791 0.836 226,865 0.8055 1.29%
2001-10-30 0 0.155 0.155 - 0.146 0.155 958,000 143,868 0.1502 0.786 0.786 - 0.740 0.786 188,988 0.7613 -1.90%
2001-10-29 0 0.158 0.158 0.167 0.158 0.166 14,000 2,260 0.1614 0.801 0.801 0.847 0.801 0.841 2,762 0.8183 -4.24%
2001-10-26 0 0.165 0.155 0.165 0.163 0.165 440,000 71,800 0.1632 0.836 0.786 0.836 0.826 0.836 86,801 0.8272 7.84%
2001-10-24 0 0.153 0.149 0.156 0.150 0.153 1,350,000 202,400 0.1499 0.776 0.755 0.791 0.760 0.776 266,320 0.7600 3.38%
2001-10-23 0 0.148 0.142 0.148 0.148 0.150 90,000 13,380 0.1487 0.750 0.720 0.750 0.750 0.760 17,755 0.7536 3.50%
2001-10-22 0 0.143 0.143 0.158 0.143 0.143 2,000 286 0.1430 0.725 0.725 0.801 0.725 0.725 395 0.7249 -6.54%
2001-10-19 0 0.153 0.144 0.153 - - 0 0 - 0.776 0.730 0.776 - - 0 - 0.00%
2001-10-18 0 0.153 0.153 0.160 0.152 0.160 780,000 122,240 0.1567 0.776 0.776 0.811 0.771 0.811 153,874 0.7944 -1.92%
2001-10-17 0 0.156 0.151 0.160 0.152 0.160 362,000 55,944 0.1545 0.791 0.765 0.811 0.771 0.811 71,413 0.7834 2.63%
2001-10-16 0 0.152 - 0.160 0.152 0.152 20,000 3,040 0.1520 0.771 - 0.811 0.771 0.771 3,945 0.7705 4.11%
2001-10-15 0 0.146 0.138 - - - 0 0 - 0.740 0.700 - - - 0 - 0.00%
2001-10-12 0 0.146 0.146 0.151 0.143 0.143 150,000 21,450 0.1430 0.740 0.740 0.765 0.725 0.725 29,591 0.7249 -3.31%
2001-10-11 0 0.151 0.150 0.155 0.145 0.151 376,000 54,670 0.1454 0.765 0.760 0.786 0.735 0.765 74,175 0.7370 -1.31%
2001-10-10 0 0.153 - 0.156 0.153 0.153 20,000 3,060 0.1530 0.776 - 0.791 0.776 0.776 3,945 0.7756 -1.92%
2001-10-09 0 0.156 - 0.156 0.156 0.156 20,000 3,148 0.1574 0.791 - 0.791 0.791 0.791 3,945 0.7979 -2.50%
2001-10-08 0 0.160 - 0.160 - - 0 0 - 0.811 - 0.811 - - 0 - 0.00%
2001-10-05 0 0.160 - 0.160 0.170 0.170 4,000 680 0.1700 0.811 - 0.811 0.862 0.862 789 0.8617 -4.76%
2001-10-04 0 0.168 0.160 0.168 0.166 0.168 70,000 11,752 0.1679 0.852 0.811 0.852 0.841 0.852 13,809 0.8510 8.39%
2001-10-03 0 0.155 - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2001-09-28 0 0.155 0.155 0.160 0.142 0.155 906,000 137,578 0.1519 0.786 0.786 0.811 0.720 0.786 178,730 0.7698 3.33%
2001-09-27 0 0.150 0.150 0.158 0.144 0.144 300,000 43,200 0.1440 0.760 0.760 0.801 0.730 0.730 59,182 0.7299 0.00%
2001-09-26 0 0.150 0.142 0.158 0.150 0.150 100,000 15,000 0.1500 0.760 0.720 0.801 0.760 0.760 19,727 0.7604 0.00%
2001-09-25 0 0.150 - 0.150 - - 5,000,000 750,000 0.1500 0.760 - 0.760 - - 986,370 0.7604 0.00%
2001-09-24 0 0.150 0.143 0.155 - - 0 0 - 0.760 0.725 0.786 - - 0 - 0.00%
2001-09-21 0 0.150 0.143 0.150 0.142 0.155 806,000 117,862 0.1462 0.760 0.725 0.760 0.720 0.786 159,003 0.7413 0.00%
2001-09-20 0 0.150 0.142 0.150 0.150 0.150 250,000 38,100 0.1524 0.760 0.720 0.760 0.760 0.760 49,318 0.7725 -1.96%
2001-09-19 0 0.153 0.150 0.160 0.153 0.153 50,000 7,650 0.1530 0.776 0.760 0.811 0.776 0.776 9,864 0.7756 -4.37%
2001-09-18 0 0.160 0.145 0.160 0.145 0.175 1,240,000 201,000 0.1621 0.811 0.735 0.811 0.735 0.887 244,620 0.8217 10.34%
2001-09-17 0 0.145 - 0.150 - - 72,000 10,440 0.1450 0.735 - 0.760 - - 14,204 0.7350 0.00%
2001-09-14 0 0.145 0.145 - 0.138 0.144 586,000 84,254 0.1438 0.735 0.735 - 0.700 0.730 115,603 0.7288 0.00%
2001-09-13 0 0.145 0.145 0.151 - - 0 0 - 0.735 0.735 0.765 - - 0 - 1.40%
2001-09-12 0 0.143 0.143 0.155 0.142 0.151 350,000 51,450 0.1470 0.725 0.725 0.786 0.720 0.765 69,046 0.7452 -12.80%
2001-09-11 0 0.164 0.164 - 0.152 0.162 130,000 19,960 0.1535 0.831 0.831 - 0.771 0.821 25,646 0.7783 2.50%
2001-09-10 0 0.160 0.152 - - - 0 0 - 0.811 0.771 - - - 0 - 0.00%
2001-09-07 0 0.160 0.160 0.165 0.155 0.160 312,000 49,890 0.1599 0.811 0.811 0.836 0.786 0.811 61,549 0.8106 0.00%
2001-09-06 0 0.160 - 0.155 0.167 0.175 664,000 114,430 0.1723 0.811 - 0.786 0.847 0.887 130,990 0.8736 -8.57%
2001-09-05 0 0.175 0.165 0.175 0.172 0.175 700,000 122,350 0.1748 0.887 0.836 0.887 0.872 0.887 138,092 0.8860 5.42%
2001-09-04 0 0.166 0.163 0.169 0.166 0.166 110,000 18,260 0.1660 0.841 0.826 0.857 0.841 0.841 21,700 0.8415 0.00%
2001-09-03 0 0.166 0.166 0.177 0.166 0.178 290,000 50,610 0.1745 0.841 0.841 0.897 0.841 0.902 57,209 0.8846 -6.74%
2001-08-31 0 0.178 0.168 0.184 - - 0 0 - 0.902 0.852 0.933 - - 0 - 0.00%
2001-08-30 0 0.178 0.170 0.178 - - 0 0 - 0.902 0.862 0.902 - - 0 - -1.11%
2001-08-29 0 0.180 - 0.180 - - 0 0 - 0.912 - 0.912 - - 0 - -2.70%
2001-08-28 0 0.185 - 0.185 0.185 0.185 20,000 3,700 0.1850 0.938 - 0.938 0.938 0.938 3,945 0.9378 0.00%
2001-08-27 0 0.185 - 0.185 0.185 0.185 100,000 18,500 0.1850 0.938 - 0.938 0.938 0.938 19,727 0.9378 2.78%
2001-08-24 0 0.180 - 0.184 0.180 0.180 20,000 3,600 0.1800 0.912 - 0.933 0.912 0.912 3,945 0.9124 2.86%
2001-08-23 0 0.175 0.170 0.180 0.175 0.178 320,000 56,080 0.1753 0.887 0.862 0.912 0.887 0.902 63,128 0.8884 9.38%
2001-08-22 0 0.160 0.165 0.178 0.160 0.178 950,000 160,720 0.1692 0.811 0.836 0.902 0.811 0.902 187,410 0.8576 -11.11%
2001-08-21 0 0.180 0.171 0.180 0.171 0.180 350,000 62,910 0.1797 0.912 0.867 0.912 0.867 0.912 69,046 0.9111 -1.64%
2001-08-20 0 0.183 0.180 0.184 - - 0 0 - 0.928 0.912 0.933 - - 0 - 0.00%
2001-08-17 0 0.183 0.183 0.184 0.173 0.180 590,000 104,630 0.1773 0.928 0.928 0.933 0.877 0.912 116,392 0.8989 -1.08%
2001-08-16 0 0.185 0.178 0.186 0.182 0.185 250,000 46,140 0.1846 0.938 0.902 0.943 0.923 0.938 49,318 0.9356 -1.60%
2001-08-15 0 0.188 0.188 0.195 0.185 0.185 60,000 11,100 0.1850 0.953 0.953 0.988 0.938 0.938 11,836 0.9378 0.00%
2001-08-14 0 0.188 0.188 0.190 0.188 0.191 1,080,000 204,520 0.1894 0.953 0.953 0.963 0.953 0.968 213,056 0.9599 1.62%
2001-08-13 0 0.185 0.176 0.190 0.176 0.185 44,000 7,924 0.1801 0.938 0.892 0.963 0.892 0.938 8,680 0.9129 0.54%
2001-08-10 0 0.184 - 0.184 0.184 0.184 40,000 7,360 0.1840 0.933 - 0.933 0.933 0.933 7,891 0.9327 -2.65%
2001-08-09 0 0.189 - 0.190 - - 0 0 - 0.958 - 0.963 - - 0 - 0.00%
2001-08-08 0 0.189 - 0.194 - - 0 0 - 0.958 - 0.983 - - 0 - 0.00%
2001-08-07 0 0.189 0.177 0.189 0.177 0.193 228,000 40,796 0.1789 0.958 0.897 0.958 0.897 0.978 44,978 0.9070 2.16%
2001-08-06 0 0.185 - - 0.180 0.188 1,122,000 207,446 0.1849 0.938 - - 0.912 0.953 221,341 0.9372 0.00%
2001-08-03 0 0.185 0.181 0.192 0.185 0.185 50,000 9,250 0.1850 0.938 0.918 0.973 0.938 0.938 9,864 0.9378 -5.13%
2001-08-02 0 0.195 0.188 0.196 0.188 0.195 190,000 36,100 0.1900 0.988 0.953 0.994 0.953 0.988 37,482 0.9631 3.72%
2001-08-01 0 0.188 0.188 0.196 0.185 0.190 1,380,000 260,806 0.1890 0.953 0.953 0.994 0.938 0.963 272,238 0.9580 -1.05%
2001-07-31 0 0.190 0.188 0.199 0.190 0.190 150,000 28,500 0.1900 0.963 0.953 1.009 0.963 0.963 29,591 0.9631 -5.00%
2001-07-30 0 0.200 0.193 0.200 0.200 0.200 350,000 70,000 0.2000 1.014 0.978 1.014 1.014 1.014 69,046 1.0138 -0.99%
2001-07-27 0 0.202 0.197 0.202 0.197 0.202 338,000 67,476 0.1996 1.024 0.999 1.024 0.999 1.024 66,679 1.0120 1.00%
2001-07-26 0 0.200 0.196 0.202 0.200 0.200 500,000 100,000 0.2000 1.014 0.994 1.024 1.014 1.014 98,637 1.0138 -1.48%
2001-07-24 0 0.203 0.200 0.203 0.200 0.203 1,740,000 351,200 0.2018 1.029 1.014 1.029 1.014 1.029 343,257 1.0231 1.50%
2001-07-23 0 0.200 0.196 0.201 0.190 0.200 1,240,000 240,540 0.1940 1.014 0.994 1.019 0.963 1.014 244,620 0.9833 3.09%
2001-07-20 0 0.194 0.191 0.194 0.188 0.194 1,110,000 211,410 0.1905 0.983 0.968 0.983 0.953 0.983 218,974 0.9655 2.11%
2001-07-19 0 0.190 0.185 0.190 0.183 0.195 610,000 115,850 0.1899 0.963 0.938 0.963 0.928 0.988 120,337 0.9627 -1.55%
2001-07-18 0 0.193 0.190 0.198 0.188 0.194 850,000 162,150 0.1908 0.978 0.963 1.004 0.953 0.983 167,683 0.9670 1.58%
2001-07-17 0 0.190 0.183 0.191 0.190 0.193 1,172,000 225,496 0.1924 0.963 0.928 0.968 0.963 0.978 231,205 0.9753 -1.55%
2001-07-16 0 0.193 0.193 0.200 0.186 0.206 516,000 100,300 0.1944 0.978 0.978 1.014 0.943 1.044 101,793 0.9853 -3.02%
2001-07-13 0 0.199 0.196 0.199 0.191 0.199 590,000 114,120 0.1934 1.009 0.994 1.009 0.968 1.009 116,392 0.9805 2.58%
2001-07-12 0 0.194 0.194 0.198 0.194 0.200 1,580,000 309,650 0.1960 0.983 0.983 1.004 0.983 1.014 311,693 0.9934 0.52%
2001-07-11 0 0.193 0.193 0.197 0.188 0.200 1,510,000 291,820 0.1933 0.978 0.978 0.999 0.953 1.014 297,884 0.9796 -0.52%
2001-07-10 0 0.194 0.187 0.194 0.186 0.200 1,750,000 341,298 0.1950 0.983 0.948 0.983 0.943 1.014 345,229 0.9886 -1.02%
2001-07-09 0 0.196 0.196 0.204 0.190 0.214 1,994,000 391,082 0.1961 0.994 0.994 1.034 0.963 1.085 393,364 0.9942 -7.11%
2001-07-05 0 0.211 0.210 0.214 0.206 0.219 8,398,000 1,781,682 0.2122 1.070 1.065 1.085 1.044 1.110 1,656,707 1.0754 -4.52%
2001-07-04 0 0.221 0.216 0.222 0.217 0.233 20,428,000 4,582,206 0.2243 1.120 1.095 1.125 1.100 1.181 4,029,912 1.1370 -1.34%
2001-07-03 0 0.224 0.217 0.225 0.217 0.247 26,046,000 5,915,568 0.2271 1.135 1.100 1.141 1.100 1.252 5,138,198 1.1513 -7.44%
2001-06-29 0 0.242 0.240 0.242 0.237 0.320 131,896,000 34,183,162 0.2592 1.227 1.217 1.227 1.201 1.622 26,019,646 1.3137 -19.33%
2001-06-28 1 0.300 - - - - 0 0 - 1.521 - - - - 0 - 0.00%
2001-06-27 0 0.300 0.290 0.310 0.290 0.300 900,000 269,000 0.2989 1.521 1.470 1.571 1.470 1.521 177,547 1.5151 -3.23%
2001-06-26 0 0.310 0.300 0.310 0.300 0.315 1,420,000 435,960 0.3070 1.571 1.521 1.571 1.521 1.597 280,129 1.5563 0.00%
2001-06-22 0 0.310 0.305 0.315 0.305 0.320 2,210,000 685,530 0.3102 1.571 1.546 1.597 1.546 1.622 435,975 1.5724 0.00%
2001-06-21 0 0.310 0.300 0.310 0.305 0.315 1,560,000 479,900 0.3076 1.571 1.521 1.571 1.546 1.597 307,747 1.5594 5.08%
2001-06-20 0 0.295 0.280 0.300 0.280 0.300 880,000 255,150 0.2899 1.495 1.419 1.521 1.419 1.521 173,601 1.4697 0.00%
2001-06-19 0 0.295 0.290 0.295 0.270 0.300 1,078,000 301,820 0.2800 1.495 1.470 1.495 1.369 1.521 212,661 1.4193 1.72%
2001-06-18 0 0.290 0.285 0.295 0.290 0.310 840,000 248,100 0.2954 1.470 1.445 1.495 1.470 1.571 165,710 1.4972 0.00%
2001-06-15 0 0.290 0.280 0.300 0.255 0.295 1,044,000 294,070 0.2817 1.470 1.419 1.521 1.293 1.495 205,954 1.4278 0.00%
2001-06-14 0 0.290 0.290 0.295 0.270 0.310 738,000 218,230 0.2957 1.470 1.470 1.495 1.369 1.571 145,588 1.4990 -3.33%
2001-06-13 0 0.300 0.300 0.310 0.290 0.310 660,000 197,800 0.2997 1.521 1.521 1.571 1.470 1.571 130,201 1.5192 -6.25%
2001-06-12 0 0.320 0.305 0.320 0.300 0.320 950,000 293,590 0.3090 1.622 1.546 1.622 1.521 1.622 187,410 1.5666 3.23%
2001-06-11 0 0.310 0.300 0.310 0.310 0.315 1,104,000 346,210 0.3136 1.571 1.521 1.571 1.571 1.597 217,790 1.5896 0.00%
2001-06-08 0 0.310 0.310 0.320 0.300 0.325 2,082,000 647,800 0.3111 1.571 1.571 1.622 1.521 1.647 410,724 1.5772 0.00%
2001-06-07 0 0.310 0.305 0.315 0.300 0.315 2,080,000 645,600 0.3104 1.571 1.546 1.597 1.521 1.597 410,330 1.5734 5.08%
2001-06-06 0 0.295 0.295 0.305 0.290 0.315 2,874,000 863,630 0.3005 1.495 1.495 1.546 1.470 1.597 566,965 1.5233 -6.35%
2001-06-05 0 0.315 0.315 0.325 0.315 0.330 1,808,000 581,850 0.3218 1.597 1.597 1.647 1.597 1.673 356,671 1.6313 -1.56%
2001-06-04 0 0.320 0.310 0.325 0.290 0.335 4,402,000 1,394,720 0.3168 1.622 1.571 1.647 1.470 1.698 868,400 1.6061 6.67%
2001-06-01 0 0.300 0.300 0.305 0.295 0.315 1,996,000 603,860 0.3025 1.521 1.521 1.546 1.495 1.597 393,759 1.5336 -1.64%
2001-05-31 0 0.305 0.305 0.310 0.305 0.320 1,842,000 576,460 0.3130 1.546 1.546 1.571 1.546 1.622 363,379 1.5864 0.00%
2001-05-30 0 0.305 0.305 0.310 0.285 0.330 7,002,000 2,129,680 0.3042 1.546 1.546 1.571 1.445 1.673 1,381,312 1.5418 -11.59%
2001-05-29 0 0.345 0.345 0.350 0.340 0.380 9,093,000 3,167,610 0.3484 1.749 1.749 1.774 1.723 1.926 1,793,812 1.7659 -5.48%
2001-05-28 0 0.365 0.365 0.370 0.340 0.370 8,202,000 2,934,940 0.3578 1.850 1.850 1.876 1.723 1.876 1,618,041 1.8139 12.31%
2001-05-25 0 0.325 0.320 0.330 0.290 0.325 12,788,000 3,897,270 0.3048 1.647 1.622 1.673 1.470 1.647 2,522,739 1.5449 14.04%
2001-05-24 0 0.285 0.285 0.290 0.239 0.290 11,814,000 3,096,730 0.2621 1.445 1.445 1.470 1.212 1.470 2,330,595 1.3287 20.76%
2001-05-23 0 0.236 0.233 0.236 0.230 0.239 1,622,000 382,870 0.2360 1.196 1.181 1.196 1.166 1.212 319,978 1.1965 2.61%
2001-05-22 0 0.230 0.230 0.233 0.230 0.236 600,000 138,600 0.2310 1.166 1.166 1.181 1.166 1.196 118,364 1.1710 0.00%
2001-05-21 0 0.230 0.230 0.235 0.222 0.238 1,168,000 267,036 0.2286 1.166 1.166 1.191 1.125 1.206 230,416 1.1589 -3.36%
2001-05-18 0 0.238 0.230 0.238 0.220 0.238 1,086,000 243,552 0.2243 1.206 1.166 1.206 1.115 1.206 214,240 1.1368 4.39%
2001-05-17 0 0.228 0.224 0.228 0.220 0.228 880,000 196,470 0.2233 1.156 1.135 1.156 1.115 1.156 173,601 1.1317 5.56%
2001-05-16 0 0.216 0.216 0.218 0.210 0.220 5,155,000 1,105,758 0.2145 1.095 1.095 1.105 1.065 1.115 1,016,947 1.0873 2.86%
2001-05-15 0 0.210 0.206 0.210 0.206 0.210 926,000 194,204 0.2097 1.065 1.044 1.065 1.044 1.065 182,676 1.0631 0.00%
2001-05-14 0 0.210 0.208 - 0.202 0.210 230,000 47,230 0.2053 1.065 1.054 - 1.024 1.065 45,373 1.0409 0.00%
2001-05-11 0 0.210 0.210 0.222 0.210 0.212 194,000 40,780 0.2102 1.065 1.065 1.125 1.065 1.075 38,271 1.0656 -0.94%
2001-05-10 0 0.212 - 0.225 0.212 0.214 170,000 36,240 0.2132 1.075 - 1.141 1.075 1.085 33,537 1.0806 -3.64%
2001-05-09 0 0.220 0.212 0.225 0.220 0.225 904,000 199,450 0.2206 1.115 1.075 1.141 1.115 1.141 178,336 1.1184 0.00%
2001-05-08 0 0.220 0.215 0.220 0.220 0.220 370,000 81,400 0.2200 1.115 1.090 1.115 1.115 1.115 72,991 1.1152 -0.90%
2001-05-07 0 0.222 0.222 0.230 - - 0 0 - 1.125 1.125 1.166 - - 0 - 0.91%
2001-05-04 0 0.220 0.220 0.228 0.220 0.225 128,000 28,170 0.2201 1.115 1.115 1.156 1.115 1.141 25,251 1.1156 -1.79%
2001-05-03 0 0.224 0.224 - 0.224 0.230 258,000 58,720 0.2276 1.135 1.135 - 1.135 1.166 50,897 1.1537 -8.57%
2001-05-02 0 0.245 - 0.245 0.230 0.245 210,000 50,810 0.2420 1.242 - 1.242 1.166 1.242 41,428 1.2265 3.38%
2001-04-27 0 0.237 0.220 0.237 0.230 0.237 220,000 52,070 0.2367 1.201 1.115 1.201 1.166 1.201 43,400 1.1998 3.04%
2001-04-26 0 0.230 0.220 0.235 0.230 0.230 250,000 57,500 0.2300 1.166 1.115 1.191 1.166 1.166 49,318 1.1659 0.88%
2001-04-25 0 0.228 0.228 0.238 0.228 0.240 578,000 136,370 0.2359 1.156 1.156 1.206 1.156 1.217 114,024 1.1960 -5.00%
2001-04-24 0 0.240 0.222 0.245 0.212 0.240 1,496,000 333,424 0.2229 1.217 1.125 1.242 1.075 1.217 295,122 1.1298 0.00%
2001-04-23 0 0.240 0.235 0.245 0.235 0.240 250,000 58,900 0.2356 1.217 1.191 1.242 1.191 1.217 49,318 1.1943 6.67%
2001-04-20 0 0.225 - 0.235 0.225 0.243 360,000 86,100 0.2392 1.141 - 1.191 1.141 1.232 71,019 1.2124 -8.54%
2001-04-19 0 0.246 0.236 0.248 0.245 0.260 1,762,000 438,780 0.2490 1.247 1.196 1.257 1.242 1.318 347,597 1.2623 0.41%
2001-04-18 0 0.245 0.240 0.245 0.220 0.245 1,404,000 333,482 0.2375 1.242 1.217 1.242 1.115 1.242 276,973 1.2040 12.90%
2001-04-17 0 0.217 0.217 0.220 0.215 0.217 320,000 69,190 0.2162 1.100 1.100 1.115 1.090 1.100 63,128 1.0960 0.00%
2001-04-12 0 0.217 0.217 - 0.216 0.225 245,000 53,208 0.2172 1.100 1.100 - 1.095 1.141 48,332 1.1009 0.46%
2001-04-11 0 0.216 0.216 0.225 0.215 0.215 2,000 430 0.2150 1.095 1.095 1.141 1.090 1.090 395 1.0899 -0.46%
2001-04-10 0 0.217 0.214 - 0.213 0.217 228,000 48,684 0.2135 1.100 1.085 - 1.080 1.100 44,978 1.0824 1.88%
2001-04-09 0 0.213 0.213 0.217 0.213 0.217 424,000 90,742 0.2140 1.080 1.080 1.100 1.080 1.100 83,644 1.0849 -2.29%
2001-04-06 0 0.218 0.218 0.226 0.218 0.218 270,000 58,860 0.2180 1.105 1.105 1.146 1.105 1.105 53,264 1.1051 0.00%
2001-04-04 0 0.218 0.218 0.225 0.218 0.220 1,440,000 314,940 0.2187 1.105 1.105 1.141 1.105 1.115 284,075 1.1087 -3.11%
2001-04-03 0 0.225 0.225 0.235 0.225 0.230 190,000 43,050 0.2266 1.141 1.141 1.191 1.141 1.166 37,482 1.1485 -1.75%
2001-04-02 0 0.229 0.228 0.240 0.228 0.230 140,000 32,080 0.2291 1.161 1.156 1.217 1.156 1.166 27,618 1.1615 -1.29%
2001-03-30 0 0.232 0.233 0.237 0.229 0.229 100,000 22,900 0.2290 1.176 1.181 1.201 1.161 1.161 19,727 1.1608 4.98%
2001-03-29 0 0.221 0.220 0.230 0.221 0.230 120,000 26,670 0.2223 1.120 1.115 1.166 1.120 1.166 23,673 1.1266 -7.14%
2001-03-28 0 0.238 0.225 0.238 0.228 0.240 500,000 116,500 0.2330 1.206 1.141 1.206 1.156 1.217 98,637 1.1811 7.21%
2001-03-27 0 0.222 0.222 0.224 0.220 0.226 532,000 117,432 0.2207 1.125 1.125 1.135 1.115 1.146 104,950 1.1189 0.00%
2001-03-26 0 0.222 0.220 0.225 0.220 0.228 770,000 169,540 0.2202 1.125 1.115 1.141 1.115 1.156 151,901 1.1161 0.91%
2001-03-23 0 0.220 - 0.220 0.220 0.220 200,000 44,000 0.2200 1.115 - 1.115 1.115 1.115 39,455 1.1152 2.33%
2001-03-22 0 0.215 - 0.223 - - 0 0 - 1.090 - 1.130 - - 0 - 0.00%
2001-03-21 0 0.215 - 0.223 - - 0 0 - 1.090 - 1.130 - - 0 - 0.00%
2001-03-20 0 0.215 - 0.220 - - 0 0 - 1.090 - 1.115 - - 0 - 0.00%
2001-03-19 0 0.215 0.220 0.225 0.210 0.215 340,000 72,500 0.2132 1.090 1.115 1.141 1.065 1.090 67,073 1.0809 -2.27%
2001-03-16 0 0.220 0.220 0.227 0.212 0.212 100,000 21,200 0.2120 1.115 1.115 1.151 1.075 1.075 19,727 1.0746 0.00%
2001-03-15 0 0.220 - 0.225 - - 0 0 - 1.115 - 1.141 - - 0 - 0.00%
2001-03-14 0 0.220 - 0.227 - - 0 0 - 1.115 - 1.151 - - 0 - 0.00%
2001-03-13 0 0.220 0.220 0.225 0.215 0.215 120,000 25,800 0.2150 1.115 1.115 1.141 1.090 1.090 23,673 1.0899 0.00%
2001-03-12 0 0.220 0.213 0.230 0.220 0.225 212,000 46,700 0.2203 1.115 1.080 1.166 1.115 1.141 41,822 1.1166 -2.22%
2001-03-09 0 0.225 0.220 0.230 0.220 0.229 1,300,000 290,650 0.2236 1.141 1.115 1.166 1.115 1.161 256,456 1.1333 1.81%
2001-03-08 0 0.221 0.221 0.225 0.220 0.225 1,134,000 251,300 0.2216 1.120 1.120 1.141 1.115 1.141 223,709 1.1233 -3.07%
2001-03-07 0 0.228 0.228 0.229 0.220 0.229 856,000 191,710 0.2240 1.156 1.156 1.161 1.115 1.161 168,867 1.1353 0.00%
2001-03-06 0 0.228 0.222 0.228 0.212 0.228 520,000 113,358 0.2180 1.156 1.125 1.156 1.075 1.156 102,582 1.1050 9.62%
2001-03-05 0 0.208 0.205 0.209 0.200 0.215 1,432,000 294,006 0.2053 1.054 1.039 1.059 1.014 1.090 282,496 1.0407 -6.31%
2001-03-02 0 0.222 - 0.230 0.222 0.240 408,000 91,956 0.2254 1.125 - 1.166 1.125 1.217 80,488 1.1425 -3.48%
2001-03-01 0 0.230 0.222 0.235 0.230 0.250 1,114,000 261,200 0.2345 1.166 1.125 1.191 1.166 1.267 219,763 1.1886 -6.12%
2001-02-28 0 0.245 0.245 0.248 0.240 0.250 1,346,000 326,720 0.2427 1.242 1.242 1.257 1.217 1.267 265,531 1.2304 -3.92%
2001-02-27 0 0.255 0.250 0.255 0.250 0.270 2,860,000 731,040 0.2556 1.293 1.267 1.293 1.267 1.369 564,204 1.2957 -1.92%
2001-02-26 0 0.260 0.255 0.260 0.249 0.270 9,356,000 2,378,228 0.2542 1.318 1.293 1.318 1.262 1.369 1,845,695 1.2885 -10.34%
2001-02-23 1 0.290 - - - - 0 0 - 1.470 - - - - 0 - 0.00%
2001-02-22 1 0.290 - - - - 0 0 - 1.470 - - - - 0 - 0.00%
2001-02-21 1 0.290 - - - - 0 0 - 1.470 - - - - 0 - 0.00%
2001-02-20 1 0.290 - - - - 0 0 - 1.470 - - - - 0 - 0.00%
2001-02-19 1 0.290 - - - - 0 0 - 1.470 - - - - 0 - 0.00%
2001-02-16 0 0.290 0.290 0.295 0.290 0.295 420,000 122,650 0.2920 1.470 1.470 1.495 1.470 1.495 82,855 1.4803 -1.69%
2001-02-15 0 0.295 0.295 0.305 0.295 0.300 392,000 116,140 0.2963 1.495 1.495 1.546 1.495 1.521 77,331 1.5018 -3.28%
2001-02-14 0 0.305 0.305 0.310 0.295 0.310 888,000 270,910 0.3051 1.546 1.546 1.571 1.495 1.571 175,179 1.5465 -1.61%
2001-02-13 0 0.310 0.305 0.315 0.310 0.330 1,322,000 419,220 0.3171 1.571 1.546 1.597 1.571 1.673 260,796 1.6075 -3.12%
2001-02-12 0 0.320 0.310 0.320 0.305 0.335 2,926,000 942,040 0.3220 1.622 1.571 1.622 1.546 1.698 577,224 1.6320 6.67%
2001-02-09 0 0.300 0.300 0.310 0.300 0.320 1,366,000 421,580 0.3086 1.521 1.521 1.571 1.521 1.622 269,476 1.5644 -3.23%
2001-02-08 0 0.310 0.295 0.310 0.305 0.310 242,000 74,870 0.3094 1.571 1.495 1.571 1.546 1.571 47,740 1.5683 1.64%
2001-02-07 0 0.305 0.280 0.315 0.290 0.310 1,964,000 587,280 0.2990 1.546 1.419 1.597 1.470 1.571 387,446 1.5158 3.39%
2001-02-06 0 0.295 0.295 0.305 0.290 0.290 90,000 26,100 0.2900 1.495 1.495 1.546 1.470 1.470 17,755 1.4700 1.72%
2001-02-05 0 0.290 0.290 0.310 0.290 0.295 200,000 58,500 0.2925 1.470 1.470 1.571 1.470 1.495 39,455 1.4827 -6.45%
2001-02-02 0 0.310 0.295 0.310 0.295 0.310 778,000 233,010 0.2995 1.571 1.495 1.571 1.495 1.571 153,479 1.5182 5.08%
2001-02-01 0 0.295 0.295 0.305 0.295 0.310 300,000 89,450 0.2982 1.495 1.495 1.546 1.495 1.571 59,182 1.5114 -3.28%
2001-01-31 0 0.305 0.300 0.310 0.305 0.310 610,000 187,600 0.3075 1.546 1.521 1.571 1.546 1.571 120,337 1.5590 -4.69%
2001-01-30 0 0.320 0.320 0.330 0.320 0.325 490,000 157,800 0.3220 1.622 1.622 1.673 1.622 1.647 96,664 1.6325 -1.54%
2001-01-29 0 0.325 0.325 0.330 0.310 0.330 1,630,000 525,400 0.3223 1.647 1.647 1.673 1.571 1.673 321,557 1.6339 4.84%
2001-01-23 0 0.310 0.310 0.320 0.310 0.310 150,000 46,500 0.3100 1.571 1.571 1.622 1.571 1.571 29,591 1.5714 -1.59%
2001-01-22 0 0.315 0.315 0.320 0.310 0.315 720,000 225,580 0.3133 1.597 1.597 1.622 1.571 1.597 142,037 1.5882 5.00%
2001-01-19 0 0.300 0.300 0.305 0.290 0.305 1,520,000 455,150 0.2994 1.521 1.521 1.546 1.470 1.546 299,856 1.5179 0.00%
2001-01-18 0 0.300 0.290 0.300 0.300 0.315 1,640,000 502,900 0.3066 1.521 1.470 1.521 1.521 1.597 323,529 1.5544 1.69%
2001-01-17 0 0.295 0.290 0.295 0.290 0.330 3,830,000 1,181,000 0.3084 1.495 1.470 1.495 1.470 1.673 755,559 1.5631 -10.61%
2001-01-16 0 0.330 0.330 0.340 0.295 0.340 3,454,000 1,127,060 0.3263 1.673 1.673 1.723 1.495 1.723 681,384 1.6541 10.00%
2001-01-15 0 0.300 0.295 0.310 0.290 0.310 2,736,000 820,480 0.2999 1.521 1.495 1.571 1.470 1.571 539,742 1.5201 3.45%
2001-01-12 0 0.290 0.280 0.295 0.265 0.290 1,340,000 379,990 0.2836 1.470 1.419 1.495 1.343 1.470 264,347 1.4375 3.57%
2001-01-11 0 0.280 0.250 0.280 0.246 0.280 2,934,000 798,970 0.2723 1.419 1.267 1.419 1.247 1.419 578,802 1.3804 5.66%
2001-01-10 0 0.265 0.250 0.265 0.236 0.265 1,238,000 306,598 0.2477 1.343 1.267 1.343 1.196 1.343 244,225 1.2554 10.42%
2001-01-09 0 0.240 0.230 0.244 0.230 0.240 568,000 133,640 0.2353 1.217 1.166 1.237 1.166 1.217 112,052 1.1927 4.35%
2001-01-08 0 0.230 0.230 0.234 0.220 0.230 1,950,000 438,260 0.2247 1.166 1.166 1.186 1.115 1.166 384,684 1.1393 2.22%
2001-01-05 0 0.225 0.225 - 0.222 0.222 400,000 88,800 0.2220 1.141 1.141 - 1.125 1.125 78,910 1.1253 1.35%
2001-01-04 0 0.222 0.218 - 0.218 0.230 304,000 68,322 0.2247 1.125 1.105 - 1.105 1.166 59,971 1.1392 -2.63%
2001-01-03 0 0.228 0.228 0.240 0.228 0.236 456,000 106,368 0.2333 1.156 1.156 1.217 1.156 1.196 89,957 1.1824 -6.17%
2001-01-02 0 0.243 0.220 0.243 0.220 0.243 450,000 104,450 0.2321 1.232 1.115 1.232 1.115 1.232 88,773 1.1766 1.25%
2000-12-29 0 0.240 - 0.240 0.240 0.245 130,000 31,424 0.2417 1.217 - 1.217 1.217 1.242 25,646 1.2253 2.13%
2000-12-28 0 0.235 - 0.245 0.230 0.245 430,000 101,050 0.2350 1.191 - 1.242 1.166 1.242 84,828 1.1912 -4.86%
2000-12-27 0 0.247 - 0.247 - - 0 0 - 1.252 - 1.252 - - 0 - -1.20%
2000-12-22 0 0.250 - 0.250 0.250 0.250 50,000 12,500 0.2500 1.267 - 1.267 1.267 1.267 9,864 1.2673 0.00%
2000-12-21 0 0.250 - 0.260 - - 0 0 - 1.267 - 1.318 - - 0 - -3.85%
2000-12-20 0 0.260 - 0.260 0.260 0.260 20,000 5,200 0.2600 1.318 - 1.318 1.318 1.318 3,945 1.3180 13.04%
2000-12-19 0 0.230 - 0.250 0.230 0.230 200,000 47,000 0.2350 1.166 - 1.267 1.166 1.166 39,455 1.1912 -8.00%
2000-12-18 0 0.250 - 0.260 0.250 0.250 194,000 48,500 0.2500 1.267 - 1.318 1.267 1.267 38,271 1.2673 0.00%
2000-12-15 0 0.250 - 0.250 0.250 0.250 140,000 35,000 0.2500 1.267 - 1.267 1.267 1.267 27,618 1.2673 -1.96%
2000-12-14 0 0.255 - 0.265 0.255 0.255 20,000 5,100 0.2550 1.293 - 1.343 1.293 1.293 3,945 1.2926 -5.56%
2000-12-13 0 0.270 0.239 0.270 0.240 0.270 4,000 1,020 0.2550 1.369 1.212 1.369 1.217 1.369 789 1.2926 9.31%
2000-12-12 0 0.247 - 0.255 - - 0 0 - 1.252 - 1.293 - - 0 - 0.00%
2000-12-11 0 0.247 0.243 0.265 0.247 0.247 100,000 24,700 0.2470 1.252 1.232 1.343 1.252 1.252 19,727 1.2521 -5.00%
2000-12-08 0 0.260 0.240 0.265 0.240 0.260 378,000 93,212 0.2466 1.318 1.217 1.343 1.217 1.318 74,570 1.2500 0.00%
2000-12-07 0 0.260 0.245 0.260 0.249 0.275 376,000 94,670 0.2518 1.318 1.242 1.318 1.262 1.394 74,175 1.2763 -5.45%
2000-12-06 0 0.275 0.250 0.275 0.245 0.275 412,000 105,100 0.2551 1.394 1.267 1.394 1.242 1.394 81,277 1.2931 10.00%
2000-12-05 0 0.250 - 0.260 - - 0 0 - 1.267 - 1.318 - - 0 - 0.00%
2000-12-04 0 0.250 - 0.255 - - 0 0 - 1.267 - 1.293 - - 0 - 0.00%
2000-12-01 0 0.250 - 0.260 - - 0 0 - 1.267 - 1.318 - - 0 - 0.00%
2000-11-30 0 0.250 0.250 0.265 0.240 0.255 396,000 98,916 0.2498 1.267 1.267 1.343 1.217 1.293 78,120 1.2662 -7.41%
2000-11-29 0 0.270 - 0.275 0.260 0.270 110,000 28,700 0.2609 1.369 - 1.394 1.318 1.369 21,700 1.3226 -3.57%
2000-11-28 0 0.280 0.255 0.280 - - 0 0 - 1.419 1.293 1.419 - - 0 - -1.75%
2000-11-27 0 0.285 0.285 - 0.280 0.280 70,000 19,600 0.2800 1.445 1.445 - 1.419 1.419 13,809 1.4193 9.62%
2000-11-24 0 0.260 0.250 0.285 0.260 0.265 120,000 31,700 0.2642 1.318 1.267 1.445 1.318 1.343 23,673 1.3391 -8.77%
2000-11-23 0 0.285 0.250 0.285 0.265 0.285 80,000 21,400 0.2675 1.445 1.267 1.445 1.343 1.445 15,782 1.3560 3.64%
2000-11-22 0 0.275 0.275 0.280 0.265 0.295 142,000 38,260 0.2694 1.394 1.394 1.419 1.343 1.495 28,013 1.3658 -5.17%
2000-11-21 0 0.290 0.290 0.305 0.260 0.290 36,000 9,540 0.2650 1.470 1.470 1.546 1.318 1.470 7,102 1.3433 3.57%
2000-11-20 0 0.280 0.260 0.280 - - 0 0 - 1.419 1.318 1.419 - - 0 - 0.00%
2000-11-17 0 0.280 0.275 0.285 - - 0 0 - 1.419 1.394 1.445 - - 0 - 0.00%
2000-11-16 0 0.280 0.275 0.280 0.280 0.285 330,000 93,400 0.2830 1.419 1.394 1.419 1.419 1.445 65,100 1.4347 -6.67%
2000-11-15 0 0.300 0.270 0.300 0.280 0.300 190,000 53,900 0.2837 1.521 1.369 1.521 1.419 1.521 37,482 1.4380 5.26%
2000-11-14 0 0.285 0.285 0.300 0.285 0.330 588,000 172,660 0.2936 1.445 1.445 1.521 1.445 1.673 115,997 1.4885 -8.06%
2000-11-13 0 0.310 0.295 0.310 0.295 0.330 856,000 259,750 0.3034 1.571 1.495 1.571 1.495 1.673 168,867 1.5382 -3.12%
2000-11-10 0 0.320 0.320 0.325 0.310 0.345 1,672,000 536,940 0.3211 1.622 1.622 1.647 1.571 1.749 329,842 1.6279 0.00%
2000-11-09 0 0.320 0.320 0.325 0.290 0.325 4,902,000 1,547,430 0.3157 1.622 1.622 1.647 1.470 1.647 967,037 1.6002 12.28%
2000-11-08 0 0.285 0.285 0.305 0.280 0.325 1,644,000 503,120 0.3060 1.445 1.445 1.546 1.419 1.647 324,318 1.5513 -1.72%
2000-11-07 0 0.290 0.275 0.300 0.280 0.300 514,000 146,310 0.2846 1.470 1.394 1.521 1.419 1.521 101,399 1.4429 -1.69%
2000-11-06 0 0.295 0.295 0.305 0.280 0.310 1,778,000 529,360 0.2977 1.495 1.495 1.546 1.419 1.571 350,753 1.5092 3.51%
2000-11-03 0 0.285 0.270 0.285 0.255 0.295 1,060,000 291,450 0.2750 1.445 1.369 1.445 1.293 1.495 209,110 1.3938 9.62%
2000-11-02 0 0.260 0.249 0.260 0.248 0.265 530,000 133,366 0.2516 1.318 1.262 1.318 1.257 1.343 104,555 1.2756 4.00%
2000-11-01 0 0.250 0.245 0.250 0.240 0.250 628,000 152,820 0.2433 1.267 1.242 1.267 1.217 1.267 123,888 1.2335 4.17%
2000-10-31 0 0.240 0.230 0.242 0.230 0.240 724,000 167,628 0.2315 1.217 1.166 1.227 1.166 1.217 142,826 1.1736 4.35%
2000-10-30 0 0.230 0.221 0.230 0.220 0.230 750,000 169,800 0.2264 1.166 1.120 1.166 1.115 1.166 147,955 1.1476 4.55%
2000-10-27 0 0.220 0.212 0.220 0.215 0.220 416,000 89,840 0.2160 1.115 1.075 1.115 1.090 1.115 82,066 1.0947 2.33%
2000-10-26 0 0.215 0.215 0.217 0.212 0.222 1,052,000 225,954 0.2148 1.090 1.090 1.100 1.075 1.125 207,532 1.0888 1.42%
2000-10-25 0 0.212 0.202 0.212 0.202 0.220 624,000 130,924 0.2098 1.075 1.024 1.075 1.024 1.115 123,099 1.0636 -1.85%
2000-10-24 0 0.216 0.197 0.216 0.201 0.216 1,202,000 251,532 0.2093 1.095 0.999 1.095 1.019 1.095 237,123 1.0608 0.00%
2000-10-23 0 0.216 0.211 0.217 0.211 0.225 1,014,000 217,074 0.2141 1.095 1.070 1.100 1.070 1.141 200,036 1.0852 -0.46%
2000-10-20 0 0.217 0.211 0.217 0.205 0.224 1,220,000 256,730 0.2104 1.100 1.070 1.100 1.039 1.135 240,674 1.0667 3.33%
2000-10-19 0 0.210 0.210 0.220 0.200 0.210 1,466,000 297,390 0.2029 1.065 1.065 1.115 1.014 1.065 289,204 1.0283 -4.98%
2000-10-18 0 0.221 0.210 0.221 0.210 0.224 948,000 204,848 0.2161 1.120 1.065 1.120 1.065 1.135 187,016 1.0954 -0.45%
2000-10-17 0 0.222 0.221 0.222 0.218 0.230 1,578,000 358,104 0.2269 1.125 1.120 1.125 1.105 1.166 311,298 1.1504 -3.48%
2000-10-16 0 0.230 0.220 0.230 0.222 0.232 522,000 118,482 0.2270 1.166 1.115 1.166 1.125 1.176 102,977 1.1506 -1.29%
2000-10-13 0 0.233 0.224 0.233 0.222 0.235 568,000 130,762 0.2302 1.181 1.135 1.181 1.125 1.191 112,052 1.1670 -1.27%
2000-10-12 0 0.236 0.236 0.240 0.236 0.245 220,000 52,900 0.2405 1.196 1.196 1.217 1.196 1.242 43,400 1.2189 -4.84%
2000-10-11 0 0.248 0.241 0.250 0.248 0.250 460,000 114,880 0.2497 1.257 1.222 1.267 1.257 1.267 90,746 1.2660 -0.80%
2000-10-10 0 0.250 0.246 0.250 0.240 0.250 960,000 238,500 0.2484 1.267 1.247 1.267 1.217 1.267 189,383 1.2594 -5.66%
2000-10-09 0 0.265 0.248 0.265 0.246 0.265 190,000 47,510 0.2501 1.343 1.257 1.343 1.247 1.343 37,482 1.2675 3.92%
2000-10-05 0 0.255 0.248 0.260 0.255 0.255 376,000 95,880 0.2550 1.293 1.257 1.318 1.293 1.293 74,175 1.2926 0.00%
2000-10-04 0 0.255 0.255 0.265 0.255 0.275 1,920,000 521,900 0.2718 1.293 1.293 1.343 1.293 1.394 378,766 1.3779 -3.77%
2000-10-03 0 0.265 0.260 0.270 0.265 0.270 430,000 114,850 0.2671 1.343 1.318 1.369 1.343 1.369 84,828 1.3539 -3.64%
2000-09-29 0 0.275 0.270 0.275 0.270 0.275 460,000 125,950 0.2738 1.394 1.369 1.394 1.369 1.394 90,746 1.3879 -1.79%
2000-09-28 0 0.280 0.270 0.280 0.265 0.290 1,360,000 378,270 0.2781 1.419 1.369 1.419 1.343 1.470 268,293 1.4099 0.00%
2000-09-27 0 0.280 0.270 0.290 0.265 0.280 886,000 239,120 0.2699 1.419 1.369 1.470 1.343 1.419 174,785 1.3681 1.82%
2000-09-26 0 0.275 0.270 0.275 0.270 0.275 100,000 27,450 0.2745 1.394 1.369 1.394 1.369 1.394 19,727 1.3915 -1.79%
2000-09-25 0 0.280 0.265 0.280 0.260 0.280 1,028,000 275,580 0.2681 1.419 1.343 1.419 1.318 1.419 202,798 1.3589 5.66%
2000-09-22 0 0.265 0.260 0.270 0.255 0.275 980,000 257,200 0.2624 1.343 1.318 1.369 1.293 1.394 193,328 1.3304 -5.36%
2000-09-21 0 0.280 0.265 0.280 0.265 0.290 514,000 139,790 0.2720 1.419 1.343 1.419 1.343 1.470 101,399 1.3786 0.00%
2000-09-20 0 0.280 0.275 0.280 0.280 0.300 2,146,000 614,090 0.2862 1.419 1.394 1.419 1.419 1.521 423,350 1.4505 -1.75%
2000-09-19 0 0.285 0.280 0.285 0.260 0.300 2,686,000 772,930 0.2878 1.445 1.419 1.445 1.318 1.521 529,878 1.4587 3.64%
2000-09-18 0 0.275 0.275 0.290 0.275 0.295 1,530,000 428,050 0.2798 1.394 1.394 1.470 1.394 1.495 301,829 1.4182 -9.84%
2000-09-15 0 0.305 0.290 0.310 0.285 0.315 560,000 166,450 0.2972 1.546 1.470 1.571 1.445 1.597 110,473 1.5067 0.00%
2000-09-14 0 0.305 0.295 0.305 0.285 0.310 1,570,000 471,090 0.3001 1.546 1.495 1.546 1.445 1.571 309,720 1.5210 7.02%
2000-09-12 0 0.285 0.285 0.290 0.285 0.315 540,000 155,300 0.2876 1.445 1.445 1.470 1.445 1.597 106,528 1.4578 -5.00%
2000-09-11 0 0.300 0.290 0.305 0.290 0.320 1,290,000 388,800 0.3014 1.521 1.470 1.546 1.470 1.622 254,483 1.5278 -4.76%
2000-09-08 0 0.315 0.310 0.340 0.315 0.340 590,000 187,750 0.3182 1.597 1.571 1.723 1.597 1.723 116,392 1.6131 -4.55%
2000-09-07 0 0.330 0.320 0.330 0.320 0.350 1,180,000 389,150 0.3298 1.673 1.622 1.673 1.622 1.774 232,783 1.6717 -2.94%
2000-09-06 0 0.340 0.335 0.340 0.335 0.350 864,000 294,230 0.3405 1.723 1.698 1.723 1.698 1.774 170,445 1.7262 -1.45%
2000-09-05 0 0.345 0.345 0.350 0.345 0.350 840,000 291,850 0.3474 1.749 1.749 1.774 1.749 1.774 165,710 1.7612 -1.43%
2000-09-04 0 0.350 0.350 0.355 0.340 0.355 750,000 262,200 0.3496 1.774 1.774 1.800 1.723 1.800 147,955 1.7722 0.00%
2000-09-01 0 0.350 0.345 0.350 0.340 0.360 1,732,000 601,200 0.3471 1.774 1.749 1.774 1.723 1.825 341,678 1.7595 1.45%
2000-08-31 0 0.345 0.345 0.350 0.345 0.360 1,950,000 682,550 0.3500 1.749 1.749 1.774 1.749 1.825 384,684 1.7743 -1.43%
2000-08-30 0 0.350 0.345 0.350 0.325 0.355 3,076,000 1,050,090 0.3414 1.774 1.749 1.774 1.647 1.800 606,815 1.7305 7.69%
2000-08-29 0 0.325 0.320 0.325 0.320 0.335 740,000 242,860 0.3282 1.647 1.622 1.647 1.622 1.698 145,983 1.6636 0.00%
2000-08-28 0 0.325 0.320 0.325 0.310 0.360 4,592,000 1,497,050 0.3260 1.647 1.622 1.647 1.571 1.825 905,882 1.6526 -5.80%
2000-08-25 0 0.345 0.340 0.350 0.320 0.370 10,040,000 3,419,910 0.3406 1.749 1.723 1.774 1.622 1.876 1,980,631 1.7267 -8.00%
2000-08-24 0 0.375 0.375 0.380 0.370 0.380 2,680,000 1,000,550 0.3733 1.901 1.901 1.926 1.876 1.926 528,694 1.8925 0.00%
2000-08-23 0 0.375 0.370 0.375 0.365 0.405 4,918,000 1,859,560 0.3781 1.901 1.876 1.901 1.850 2.053 970,193 1.9167 -5.06%
2000-08-22 0 0.395 0.390 0.400 0.390 0.415 8,010,000 3,208,250 0.4005 2.002 1.977 2.028 1.977 2.104 1,580,164 2.0303 -3.66%
2000-08-21 0 0.410 0.405 0.410 0.405 0.415 2,890,000 1,185,230 0.4101 2.078 2.053 2.078 2.053 2.104 570,122 2.0789 0.00%
2000-08-18 0 0.410 0.410 0.415 0.410 0.420 3,210,000 1,322,890 0.4121 2.078 2.078 2.104 2.078 2.129 633,249 2.0891 1.23%
2000-08-17 0 0.405 0.405 0.410 0.405 0.420 2,800,000 1,155,050 0.4125 2.053 2.053 2.078 2.053 2.129 552,367 2.0911 -3.57%
2000-08-16 0 0.420 0.415 0.420 0.415 0.435 4,200,000 1,771,810 0.4219 2.129 2.104 2.129 2.104 2.205 828,551 2.1384 -1.18%
2000-08-15 0 0.425 0.425 0.430 0.425 0.450 18,796,000 8,242,740 0.4385 2.154 2.154 2.180 2.154 2.281 3,707,961 2.2230 1.19%
2000-08-14 0 0.420 0.420 0.425 0.415 0.450 13,120,000 5,546,160 0.4227 2.129 2.129 2.154 2.104 2.281 2,588,234 2.1428 2.44%
2000-08-11 0 0.410 0.410 0.415 0.405 0.455 13,094,000 5,490,560 0.4193 2.078 2.078 2.104 2.053 2.306 2,583,105 2.1256 -8.89%
2000-08-10 0 0.450 0.445 0.455 0.440 0.470 16,042,000 7,272,710 0.4534 2.281 2.256 2.306 2.230 2.382 3,164,669 2.2981 -2.17%
2000-08-09 0 0.460 0.460 0.475 0.460 0.520 9,584,000 4,627,860 0.4829 2.332 2.332 2.408 2.332 2.636 1,890,674 2.4477 -7.07%
2000-08-08 0 0.495 0.485 0.495 0.455 0.500 5,644,000 2,706,350 0.4795 2.509 2.459 2.509 2.306 2.535 1,113,414 2.4307 7.61%
2000-08-07 0 0.460 0.460 0.470 0.460 0.480 3,252,000 1,528,120 0.4699 2.332 2.332 2.382 2.332 2.433 641,535 2.3820 -2.13%
2000-08-04 0 0.470 0.465 0.470 0.460 0.485 4,400,000 2,069,300 0.4703 2.382 2.357 2.382 2.332 2.459 868,005 2.3840 3.30%
2000-08-03 0 0.455 0.455 0.470 0.450 0.490 3,294,000 1,552,090 0.4712 2.306 2.306 2.382 2.281 2.484 649,820 2.3885 -5.21%
2000-08-02 0 0.480 0.470 0.480 0.475 0.510 1,840,000 911,550 0.4954 2.433 2.382 2.433 2.408 2.585 362,984 2.5113 -4.00%
2000-08-01 0 0.500 0.480 0.500 0.460 0.500 4,126,000 1,942,100 0.4707 2.535 2.433 2.535 2.332 2.535 813,952 2.3860 8.70%
2000-07-31 0 0.460 0.455 0.460 0.450 0.460 2,474,000 1,120,700 0.4530 2.332 2.306 2.332 2.281 2.332 488,056 2.2963 0.00%
2000-07-28 0 0.460 0.450 0.465 0.450 0.480 3,870,000 1,799,950 0.4651 2.332 2.281 2.357 2.281 2.433 763,450 2.3577 -3.16%
2000-07-27 0 0.475 0.465 0.475 0.465 0.490 2,190,000 1,050,750 0.4798 2.408 2.357 2.408 2.357 2.484 432,030 2.4321 -2.06%
2000-07-26 0 0.485 0.480 0.485 0.480 0.495 3,980,000 1,928,110 0.4844 2.459 2.433 2.459 2.433 2.509 785,150 2.4557 2.11%
2000-07-25 0 0.475 0.470 0.475 0.465 0.500 4,292,000 2,050,890 0.4778 2.408 2.382 2.408 2.357 2.535 846,700 2.4222 -3.06%
2000-07-24 0 0.490 0.480 0.490 0.480 0.510 3,400,000 1,667,600 0.4905 2.484 2.433 2.484 2.433 2.585 670,731 2.4862 2.08%
2000-07-21 0 0.480 0.475 0.480 0.470 0.500 2,718,000 1,309,600 0.4818 2.433 2.408 2.433 2.382 2.535 536,191 2.4424 -1.03%
2000-07-20 0 0.485 0.480 0.485 0.450 0.500 9,800,000 4,642,130 0.4737 2.459 2.433 2.459 2.281 2.535 1,933,285 2.4012 7.78%
2000-07-19 0 0.450 0.450 0.460 0.450 0.465 1,578,000 716,880 0.4543 2.281 2.281 2.332 2.281 2.357 311,298 2.3029 -1.10%
2000-07-18 0 0.455 0.450 0.460 0.445 0.470 1,756,000 807,310 0.4597 2.306 2.281 2.332 2.256 2.382 346,413 2.3305 -3.19%
2000-07-17 0 0.470 0.450 0.470 0.460 0.490 2,398,000 1,135,270 0.4734 2.382 2.281 2.382 2.332 2.484 473,063 2.3998 -2.08%
2000-07-14 0 0.480 0.475 0.480 0.470 0.500 2,070,000 998,550 0.4824 2.433 2.408 2.433 2.382 2.535 408,357 2.4453 -2.04%
2000-07-13 0 0.490 0.475 0.490 0.475 0.520 1,732,000 853,700 0.4929 2.484 2.408 2.484 2.408 2.636 341,678 2.4985 0.00%
2000-07-12 0 0.490 0.485 0.490 0.475 0.495 1,230,000 595,350 0.4840 2.484 2.459 2.484 2.408 2.509 242,647 2.4536 2.08%
2000-07-11 0 0.480 0.480 0.485 0.480 0.520 1,650,000 803,920 0.4872 2.433 2.433 2.459 2.433 2.636 325,502 2.4698 0.00%
2000-07-10 0 0.480 0.480 0.490 0.480 0.520 3,656,000 1,798,790 0.4920 2.433 2.433 2.484 2.433 2.636 721,234 2.4940 -5.88%
2000-07-07 0 0.510 0.495 0.510 0.500 0.560 6,948,000 3,672,980 0.5286 2.585 2.509 2.585 2.535 2.839 1,370,659 2.6797 -3.77%
2000-07-06 0 0.530 0.520 0.530 0.520 0.570 6,832,000 3,731,860 0.5462 2.687 2.636 2.687 2.636 2.889 1,347,776 2.7689 -1.85%
2000-07-05 0 0.540 0.540 0.550 0.520 0.580 15,594,000 8,702,720 0.5581 2.737 2.737 2.788 2.636 2.940 3,076,290 2.8290 -3.57%
2000-07-04 0 0.560 0.560 0.570 0.500 0.570 25,832,000 13,896,320 0.5379 2.839 2.839 2.889 2.535 2.889 5,095,981 2.7269 14.29%
2000-07-03 0 0.490 0.480 0.490 0.435 0.490 6,672,000 3,067,550 0.4598 2.484 2.433 2.484 2.205 2.484 1,316,212 2.3306 10.11%
2000-06-30 0 0.445 0.435 0.445 0.430 0.465 2,392,000 1,073,240 0.4487 2.256 2.205 2.256 2.180 2.357 471,879 2.2744 -3.26%
2000-06-29 0 0.460 0.440 0.460 0.430 0.475 8,872,000 4,107,140 0.4629 2.332 2.230 2.332 2.180 2.408 1,750,215 2.3466 0.00%
2000-06-28 0 0.460 0.450 0.455 0.440 0.480 3,406,000 1,574,620 0.4623 2.332 2.281 2.306 2.230 2.433 671,915 2.3435 -3.16%
2000-06-27 0 0.475 0.460 0.475 0.460 0.500 5,188,000 2,496,420 0.4812 2.408 2.332 2.408 2.332 2.535 1,023,457 2.4392 -1.04%
2000-06-26 0 0.480 0.480 0.495 0.480 0.500 8,760,000 4,278,460 0.4884 2.433 2.433 2.509 2.433 2.535 1,728,120 2.4758 -1.03%
2000-06-23 0 0.485 0.480 0.485 0.475 0.495 2,698,000 1,297,140 0.4808 2.459 2.433 2.459 2.408 2.509 532,245 2.4371 0.00%
2000-06-22 0 0.485 0.470 0.485 0.475 0.520 5,744,000 2,821,860 0.4913 2.459 2.382 2.459 2.408 2.636 1,133,142 2.4903 -3.00%
2000-06-21 0 0.500 0.495 0.500 0.475 0.520 6,986,000 3,517,890 0.5036 2.535 2.509 2.535 2.408 2.636 1,378,156 2.5526 1.01%
2000-06-20 0 0.495 0.485 0.495 0.485 0.550 16,020,000 8,080,030 0.5044 2.509 2.459 2.509 2.459 2.788 3,160,329 2.5567 -8.33%
2000-06-19 0 0.540 0.520 0.540 0.520 0.550 17,616,000 9,498,580 0.5392 2.737 2.636 2.737 2.636 2.788 3,475,178 2.7333 1.89%
2000-06-16 0 0.530 0.520 0.530 0.520 0.600 104,176,000 54,329,540 0.5215 2.687 2.636 2.687 2.636 3.041 20,551,212 2.6436 -11.67%
2000-06-15 1 0.600 - - - - 0 0 - 3.041 - - - - 0 - 0.00%
2000-06-14 0 0.600 0.600 0.610 0.570 0.610 6,384,000 3,766,640 0.5900 3.041 3.041 3.092 2.889 3.092 1,259,397 2.9908 7.14%
2000-06-13 0 0.560 0.540 0.560 0.540 0.620 2,072,000 1,234,280 0.5957 2.839 2.737 2.839 2.737 3.143 408,752 3.0196 -8.20%
2000-06-12 0 0.610 0.600 0.610 0.600 0.640 2,750,000 1,708,600 0.6213 3.092 3.041 3.092 3.041 3.244 542,503 3.1495 -3.17%
2000-06-09 0 0.630 0.610 0.630 0.610 0.640 5,890,000 3,665,900 0.6224 3.194 3.092 3.194 3.092 3.244 1,161,944 3.1550 1.61%
2000-06-08 0 0.620 0.600 0.620 0.600 0.660 2,400,000 1,520,560 0.6336 3.143 3.041 3.143 3.041 3.346 473,458 3.2116 -4.62%
2000-06-07 0 0.650 0.640 0.660 0.580 0.670 12,820,000 7,993,800 0.6235 3.295 3.244 3.346 2.940 3.396 2,529,052 3.1608 16.07%
2000-06-05 0 0.560 0.540 0.560 0.530 0.600 2,740,000 1,507,360 0.5501 2.839 2.737 2.839 2.687 3.041 540,531 2.7887 5.66%
2000-06-02 0 0.530 0.520 0.530 0.510 0.530 1,780,000 923,740 0.5190 2.687 2.636 2.687 2.585 2.687 351,148 2.6306 6.00%
2000-06-01 0 0.500 0.485 0.510 0.490 0.540 2,240,000 1,126,840 0.5031 2.535 2.459 2.585 2.484 2.737 441,894 2.5500 -1.96%
2000-05-31 0 0.510 0.510 0.530 0.500 0.570 800,000 415,500 0.5194 2.585 2.585 2.687 2.535 2.889 157,819 2.6328 -1.92%
2000-05-30 0 0.520 0.500 0.530 0.500 0.560 482,000 258,500 0.5363 2.636 2.535 2.687 2.535 2.839 95,086 2.7186 -1.89%
2000-05-29 0 0.530 0.520 0.540 0.510 0.590 1,430,000 766,220 0.5358 2.687 2.636 2.737 2.585 2.991 282,102 2.7161 3.92%
2000-05-26 0 0.510 0.475 0.510 0.460 0.570 1,276,000 633,930 0.4968 2.585 2.408 2.585 2.332 2.889 251,722 2.5184 -10.53%
2000-05-25 0 0.570 0.540 0.570 0.550 0.700 1,278,000 801,240 0.6269 2.889 2.737 2.889 2.788 3.548 252,116 3.1781 -13.64%
2000-05-24 0 0.660 0.640 0.670 0.640 0.720 2,768,000 1,899,380 0.6862 3.346 3.244 3.396 3.244 3.650 546,054 3.4784 -7.04%
2000-05-23 0 0.710 0.700 0.710 0.680 0.740 1,822,000 1,261,620 0.6924 3.599 3.548 3.599 3.447 3.751 359,433 3.5100 -1.39%
2000-05-22 0 0.720 0.700 0.720 0.700 0.750 3,360,000 2,445,400 0.7278 3.650 3.548 3.650 3.548 3.802 662,841 3.6893 -2.70%
2000-05-19 0 0.740 0.720 0.740 0.720 0.770 2,070,000 1,529,000 0.7386 3.751 3.650 3.751 3.650 3.903 408,357 3.7443 -2.63%
2000-05-18 0 0.760 0.730 0.760 0.730 0.770 2,300,000 1,719,260 0.7475 3.853 3.700 3.853 3.700 3.903 453,730 3.7892 0.00%
2000-05-17 0 0.760 0.750 0.760 0.750 0.810 2,926,000 2,269,160 0.7755 3.853 3.802 3.853 3.802 4.106 577,224 3.9312 -1.30%
2000-05-16 0 0.770 0.760 0.770 0.700 0.780 3,850,000 2,838,440 0.7373 3.903 3.853 3.903 3.548 3.954 759,505 3.7372 5.48%
2000-05-15 0 0.730 0.710 0.730 0.700 0.740 2,082,000 1,496,540 0.7188 3.700 3.599 3.700 3.548 3.751 410,724 3.6437 2.82%
2000-05-12 0 0.710 0.700 0.730 0.700 0.760 1,380,000 1,003,860 0.7274 3.599 3.548 3.700 3.548 3.853 272,238 3.6874 -5.33%
2000-05-10 0 0.750 0.720 0.760 0.720 0.780 3,012,000 2,234,380 0.7418 3.802 3.650 3.853 3.650 3.954 594,189 3.7604 1.35%
2000-05-09 0 0.740 0.730 0.740 0.700 0.750 894,000 646,720 0.7234 3.751 3.700 3.751 3.548 3.802 176,363 3.6670 0.00%
2000-05-08 0 0.740 0.730 0.750 0.730 0.830 4,424,000 3,378,880 0.7638 3.751 3.700 3.802 3.700 4.207 872,740 3.8716 0.00%
2000-05-05 0 0.740 0.720 0.760 0.710 0.780 1,634,000 1,214,380 0.7432 3.751 3.650 3.853 3.599 3.954 322,346 3.7673 1.37%
2000-05-04 0 0.730 0.710 0.730 0.700 0.770 704,000 522,220 0.7418 3.700 3.599 3.700 3.548 3.903 138,881 3.7602 -3.95%
2000-05-03 0 0.760 0.760 0.770 0.670 0.770 3,322,000 2,407,200 0.7246 3.853 3.853 3.903 3.396 3.903 655,344 3.6732 10.14%
2000-05-02 0 0.690 0.680 0.690 0.680 0.730 1,640,000 1,142,580 0.6967 3.498 3.447 3.498 3.447 3.700 323,529 3.5316 0.00%
2000-04-28 0 0.690 0.660 0.700 0.660 0.740 990,000 684,000 0.6909 3.498 3.346 3.548 3.346 3.751 195,301 3.5023 0.00%
2000-04-27 0 0.690 0.680 0.700 0.670 0.720 1,130,000 781,400 0.6915 3.498 3.447 3.548 3.396 3.650 222,920 3.5053 -1.43%
2000-04-26 0 0.700 0.700 0.710 0.660 0.800 1,224,000 858,480 0.7014 3.548 3.548 3.599 3.346 4.055 241,463 3.5553 -4.11%
2000-04-25 0 0.730 0.700 0.730 0.700 0.800 1,994,000 1,453,180 0.7288 3.700 3.548 3.700 3.548 4.055 393,364 3.6942 -3.95%
2000-04-20 0 0.760 0.750 - 0.670 0.780 3,660,000 2,629,320 0.7184 3.853 3.802 - 3.396 3.954 722,023 3.6416 1.33%
2000-04-19 0 0.750 0.730 0.750 0.730 0.940 2,666,000 2,197,100 0.8241 3.802 3.700 3.802 3.700 4.765 525,932 4.1775 -12.79%
2000-04-18 0 0.860 0.850 0.860 0.850 0.980 4,856,000 4,424,860 0.9112 4.359 4.309 4.359 4.309 4.968 957,962 4.6190 6.17%
2000-04-17 0 0.810 0.770 0.850 0.730 0.940 7,806,000 6,138,460 0.7864 4.106 3.903 4.309 3.700 4.765 1,539,921 3.9862 -21.36%
2000-04-14 0 1.030 1.030 1.060 1.030 1.090 1,538,000 1,623,640 1.0557 5.221 5.221 5.373 5.221 5.525 303,407 5.3514 -1.90%
2000-04-13 0 1.050 1.040 1.050 1.000 1.120 2,582,000 2,741,000 1.0616 5.323 5.272 5.323 5.069 5.677 509,361 5.3812 -3.67%
2000-04-12 0 1.090 1.080 1.090 1.070 1.150 2,886,000 3,197,260 1.1079 5.525 5.475 5.525 5.424 5.829 569,333 5.6158 0.93%
2000-04-11 0 1.080 1.060 1.080 1.010 1.180 4,694,000 5,173,600 1.1022 5.475 5.373 5.475 5.120 5.982 926,004 5.5870 -0.92%
2000-04-10 0 1.090 1.100 1.110 1.020 1.250 2,774,000 3,133,340 1.1295 5.525 5.576 5.627 5.170 6.336 547,238 5.7257 -9.92%
2000-04-07 0 1.210 1.190 1.210 1.180 1.320 6,234,000 7,607,320 1.2203 6.134 6.032 6.134 5.982 6.691 1,229,806 6.1858 5.22%
2000-04-06 0 1.150 1.140 1.160 1.040 1.170 8,134,000 9,139,520 1.1236 5.829 5.779 5.880 5.272 5.931 1,604,626 5.6957 15.00%
2000-04-05 0 1.000 1.000 1.010 0.930 1.150 8,116,000 8,202,220 1.0106 5.069 5.069 5.120 4.714 5.829 1,601,075 5.1229 -15.25%
2000-04-03 0 1.180 1.170 1.200 1.180 1.480 8,308,000 10,558,780 1.2709 5.982 5.931 6.083 5.982 7.502 1,638,952 6.4424 -18.06%
2000-03-31 0 1.440 1.420 1.440 1.410 1.520 5,304,000 7,805,540 1.4716 7.299 7.198 7.299 7.147 7.705 1,046,341 7.4598 -4.00%
2000-03-30 0 1.500 1.480 1.500 1.470 1.600 17,036,000 26,120,060 1.5332 7.604 7.502 7.604 7.452 8.111 3,360,759 7.7721 0.00%
2000-03-29 0 1.500 1.480 1.500 1.430 1.620 12,618,000 19,399,860 1.5375 7.604 7.502 7.604 7.249 8.212 2,489,203 7.7936 -5.66%
2000-03-28 0 1.590 1.580 1.590 1.530 1.800 32,698,000 53,717,600 1.6428 8.060 8.009 8.060 7.756 9.124 6,450,464 8.3277 -9.66%
2000-03-27 0 1.760 1.750 1.760 1.280 1.780 58,084,000 91,707,780 1.5789 8.922 8.871 8.922 6.488 9.023 11,458,461 8.0035 41.94%
2000-03-24 0 1.240 1.230 1.240 1.220 1.260 7,688,000 9,511,800 1.2372 6.286 6.235 6.286 6.184 6.387 1,516,642 6.2716 2.48%
2000-03-23 0 1.210 1.180 1.210 1.170 1.260 6,872,000 8,274,080 1.2040 6.134 5.982 6.134 5.931 6.387 1,355,667 6.1033 -0.82%
2000-03-22 0 1.220 1.220 1.230 1.210 1.330 9,272,000 11,762,780 1.2686 6.184 6.184 6.235 6.134 6.742 1,829,124 6.4308 -5.43%
2000-03-21 0 1.290 1.290 1.300 1.240 1.310 15,920,000 20,483,920 1.2867 6.539 6.539 6.590 6.286 6.641 3,140,601 6.5223 1.57%
2000-03-20 0 1.270 1.280 1.290 1.150 1.320 18,966,000 23,714,560 1.2504 6.438 6.488 6.539 5.829 6.691 3,741,498 6.3383 8.55%
2000-03-17 0 1.170 1.190 1.200 1.060 1.190 14,572,000 16,541,780 1.1352 5.931 6.032 6.083 5.373 6.032 2,874,676 5.7543 13.59%
2000-03-16 0 1.030 1.030 1.040 1.010 1.240 14,064,000 15,494,600 1.1017 5.221 5.221 5.272 5.120 6.286 2,774,461 5.5847 -10.43%
2000-03-15 0 1.150 1.150 1.160 1.100 1.320 20,586,000 25,247,480 1.2264 5.829 5.829 5.880 5.576 6.691 4,061,082 6.2169 -8.00%
2000-03-14 0 1.250 1.240 1.250 1.180 1.430 62,138,000 82,147,620 1.3220 6.336 6.286 6.336 5.982 7.249 12,258,209 6.7014 -0.79%
2000-03-13 0 1.260 1.250 1.260 0.880 1.340 58,882,000 68,212,660 1.1585 6.387 6.336 6.387 4.461 6.793 11,615,885 5.8724 31.25%
2000-03-10 0 0.960 0.950 0.960 0.950 1.260 27,276,000 28,933,520 1.0608 4.866 4.816 4.866 4.816 6.387 5,380,845 5.3771 -15.79%
2000-03-09 0 1.140 1.140 1.160 0.900 1.500 58,954,000 73,001,260 1.2383 5.779 5.779 5.880 4.562 7.604 11,630,089 6.2769 -8.80%
2000-03-08 0 1.250 1.250 1.260 0.790 1.300 65,790,000 66,144,940 1.0054 6.336 6.336 6.387 4.005 6.590 12,978,654 5.0964 54.32%
2000-03-07 0 0.810 0.800 0.810 0.700 0.850 26,886,000 21,546,000 0.8014 4.106 4.055 4.106 3.548 4.309 5,303,908 4.0623 17.39%
2000-03-06 0 0.690 0.680 0.690 0.600 0.730 47,070,000 32,108,040 0.6821 3.498 3.447 3.498 3.041 3.700 9,285,685 3.4578 16.95%
2000-03-03 0 0.590 0.580 0.590 0.455 0.610 39,444,000 22,211,930 0.5631 2.991 2.940 2.991 2.306 3.092 7,781,274 2.8545 28.26%
2000-03-02 0 0.460 0.455 0.460 0.450 0.500 9,292,000 4,339,800 0.4670 2.332 2.306 2.332 2.281 2.535 1,833,070 2.3675 3.37%
2000-03-01 0 0.445 0.440 0.445 0.435 0.480 7,904,000 3,590,080 0.4542 2.256 2.230 2.256 2.205 2.433 1,559,253 2.3024 2.30%
2000-02-29 0 0.435 0.430 0.435 0.415 0.550 18,564,500 8,641,050 0.4655 2.205 2.180 2.205 2.104 2.788 3,662,292 2.3595 -17.92%
2000-02-28 1 0.530 - - - - 0 0 - 2.687 - - - - 0 - 0.00%
2000-02-25 0 0.530 0.530 0.540 0.430 0.550 54,482,000 26,568,650 0.4877 2.687 2.687 2.737 2.180 2.788 10,747,880 2.4720 29.27%
2000-02-24 0 0.410 0.405 0.410 0.400 0.450 10,118,000 4,254,450 0.4205 2.078 2.053 2.078 2.028 2.281 1,996,018 2.1315 6.49%
2000-02-23 0 0.385 0.380 0.390 0.350 0.400 4,708,000 1,810,100 0.3845 1.952 1.926 1.977 1.774 2.028 928,766 1.9489 6.94%
2000-02-22 0 0.360 0.340 0.360 0.330 0.380 2,320,000 805,440 0.3472 1.825 1.723 1.825 1.673 1.926 457,676 1.7598 -5.26%
2000-02-21 0 0.380 0.380 0.390 0.375 0.450 3,568,000 1,443,640 0.4046 1.926 1.926 1.977 1.901 2.281 703,873 2.0510 -11.63%
2000-02-18 0 0.430 0.430 0.440 0.370 0.490 15,116,000 6,383,610 0.4223 2.180 2.180 2.230 1.876 2.484 2,981,993 2.1407 14.67%
2000-02-17 0 0.375 0.370 0.380 0.350 0.400 6,490,000 2,457,300 0.3786 1.901 1.876 1.926 1.774 2.028 1,280,308 1.9193 4.17%
2000-02-16 0 0.360 0.345 0.360 0.300 0.375 5,317,000 1,838,370 0.3458 1.825 1.749 1.825 1.521 1.901 1,048,906 1.7527 24.14%
2000-02-15 0 0.290 0.290 0.300 0.280 0.300 1,802,000 516,360 0.2865 1.470 1.470 1.521 1.419 1.521 355,488 1.4525 -1.69%
2000-02-14 0 0.295 0.275 0.295 - - 0 0 - 1.495 1.394 1.495 - - 0 - -1.67%
2000-02-11 0 0.300 0.280 0.300 0.280 0.300 850,000 245,000 0.2882 1.521 1.419 1.521 1.419 1.521 167,683 1.4611 0.00%
2000-02-10 0 0.300 0.285 0.300 0.280 0.300 590,000 170,550 0.2891 1.521 1.445 1.521 1.419 1.521 116,392 1.4653 0.00%
2000-02-09 0 0.300 0.280 0.300 0.280 0.300 2,044,000 594,240 0.2907 1.521 1.419 1.521 1.419 1.521 403,228 1.4737 1.69%
2000-02-08 0 0.295 0.285 0.310 0.295 0.295 156,000 46,620 0.2988 1.495 1.445 1.571 1.495 1.495 30,775 1.5149 0.00%
2000-02-03 0 0.295 0.290 0.295 0.285 0.310 2,422,000 742,070 0.3064 1.495 1.470 1.495 1.445 1.571 477,798 1.5531 -1.67%
2000-02-02 0 0.300 0.280 0.300 - - 0 0 - 1.521 1.419 1.521 - - 0 - 0.00%
2000-02-01 0 0.300 0.275 0.300 0.280 0.310 656,000 192,000 0.2927 1.521 1.394 1.521 1.419 1.571 129,412 1.4836 7.14%
2000-01-31 0 0.280 0.280 0.300 0.270 0.305 700,000 201,550 0.2879 1.419 1.419 1.521 1.369 1.546 138,092 1.4595 -3.45%
2000-01-28 0 0.290 0.290 0.300 0.270 0.290 3,676,000 1,088,010 0.2960 1.470 1.470 1.521 1.369 1.470 725,179 1.5003 5.45%
2000-01-27 0 0.275 0.270 0.300 0.275 0.315 1,782,000 506,660 0.2843 1.394 1.369 1.521 1.394 1.597 351,542 1.4412 -5.17%
2000-01-26 0 0.290 - 0.290 0.290 0.290 38,000 11,020 0.2900 1.470 - 1.470 1.470 1.470 7,496 1.4700 -3.33%
2000-01-25 0 0.300 0.275 0.300 0.300 0.310 90,000 27,400 0.3044 1.521 1.394 1.521 1.521 1.571 17,755 1.5433 -3.23%
2000-01-24 0 0.310 0.310 0.315 0.285 0.335 1,096,000 349,730 0.3191 1.571 1.571 1.597 1.445 1.698 216,212 1.6175 -6.06%
2000-01-21 0 0.330 0.320 0.330 0.300 0.330 2,450,000 768,700 0.3138 1.673 1.622 1.673 1.521 1.673 483,321 1.5905 10.00%
2000-01-20 0 0.300 0.270 0.300 0.300 0.310 1,650,000 495,500 0.3003 1.521 1.369 1.521 1.521 1.571 325,502 1.5223 0.00%
2000-01-19 0 0.300 0.300 0.310 0.280 0.310 3,680,000 1,087,740 0.2956 1.521 1.521 1.571 1.419 1.571 725,968 1.4983 0.00%
2000-01-18 0 0.300 0.290 0.305 0.260 0.310 3,126,000 908,760 0.2907 1.521 1.470 1.546 1.318 1.571 616,678 1.4736 20.00%
2000-01-17 0 0.250 0.250 0.255 0.240 0.255 930,000 233,300 0.2509 1.267 1.267 1.293 1.217 1.293 183,465 1.2716 4.17%
2000-01-14 0 0.240 0.240 - 0.236 0.240 190,000 45,240 0.2381 1.217 1.217 - 1.196 1.217 37,482 1.2070 0.00%
2000-01-13 0 0.240 0.236 0.240 0.236 0.250 556,000 133,820 0.2407 1.217 1.196 1.217 1.196 1.267 109,684 1.2200 -4.00%
2000-01-12 0 0.250 0.250 0.260 0.250 0.250 184,000 46,000 0.2500 1.267 1.267 1.318 1.267 1.267 36,298 1.2673 0.00%
2000-01-11 0 0.250 0.250 0.260 0.250 0.250 246,000 61,500 0.2500 1.267 1.267 1.318 1.267 1.267 48,529 1.2673 -3.85%
2000-01-10 0 0.260 0.260 0.265 0.250 0.255 360,000 91,550 0.2543 1.318 1.318 1.343 1.267 1.293 71,019 1.2891 4.00%
2000-01-07 0 0.250 0.250 0.260 0.240 0.244 320,000 77,580 0.2424 1.267 1.267 1.318 1.217 1.237 63,128 1.2289 4.17%
2000-01-06 0 0.240 0.238 0.240 0.234 0.241 480,000 113,938 0.2374 1.217 1.206 1.217 1.186 1.222 94,692 1.2033 -0.41%
2000-01-05 0 0.241 0.245 0.255 0.240 0.250 2,402,000 583,260 0.2428 1.222 1.242 1.293 1.217 1.267 473,852 1.2309 -7.31%
2000-01-04 0 0.260 0.265 - 0.238 0.265 1,998,000 496,640 0.2486 1.318 1.343 - 1.206 1.343 394,153 1.2600 8.79%
2000-01-03 0 0.239 - 0.239 - - 0 0 - 1.212 - 1.212 - - 0 - -0.42%
1999-12-30 0 0.240 - 0.240 0.244 0.244 20,000 4,880 0.2440 1.217 - 1.217 1.237 1.237 3,945 1.2369 0.00%
1999-12-29 0 0.240 - 0.242 0.230 0.240 10,000 2,320 0.2320 1.217 - 1.227 1.166 1.217 1,973 1.1760 0.00%
1999-12-28 0 0.240 - 0.240 - - 2,000 480 0.2400 1.217 - 1.217 - - 395 1.2166 0.00%
1999-12-24 0 0.240 - 0.245 - - 0 0 - 1.217 - 1.242 - - 0 - 0.00%
1999-12-23 0 0.240 - 0.250 - - 0 0 - 1.217 - 1.267 - - 0 - 0.00%
1999-12-22 0 0.240 - 0.240 0.243 0.243 2,000 486 0.2430 1.217 - 1.217 1.232 1.232 395 1.2318 -1.23%
1999-12-21 0 0.243 - 0.243 - - 0 0 - 1.232 - 1.232 - - 0 - -0.82%
1999-12-20 0 0.245 - 0.245 0.239 0.245 60,000 14,400 0.2400 1.242 - 1.242 1.212 1.242 11,836 1.2166 2.51%
1999-12-17 0 0.239 - 0.239 0.240 0.240 110,000 26,400 0.2400 1.212 - 1.212 1.217 1.217 21,700 1.2166 3.91%
1999-12-16 0 0.230 - 0.243 0.230 0.243 402,000 93,986 0.2338 1.166 - 1.232 1.166 1.232 79,304 1.1851 -7.26%
1999-12-15 0 0.248 0.241 0.248 0.238 0.248 1,322,000 321,308 0.2430 1.257 1.222 1.257 1.206 1.257 260,796 1.2320 3.33%
1999-12-14 0 0.240 0.216 0.240 0.228 0.250 416,000 95,872 0.2305 1.217 1.095 1.217 1.156 1.267 82,066 1.1682 0.00%
1999-12-13 0 0.240 - 0.240 0.248 0.248 60,000 14,880 0.2480 1.217 - 1.217 1.257 1.257 11,836 1.2571 -3.23%
1999-12-10 0 0.248 - 0.248 - - 0 0 - 1.257 - 1.257 - - 0 - 0.00%
1999-12-09 0 0.248 0.240 0.248 0.245 0.248 18,000 4,434 0.2463 1.257 1.217 1.257 1.242 1.257 3,551 1.2487 5.98%
1999-12-08 0 0.234 0.230 0.234 0.230 0.234 156,000 36,104 0.2314 1.186 1.166 1.186 1.166 1.186 30,775 1.1732 4.93%
1999-12-07 0 0.223 0.223 0.230 0.223 0.227 120,000 27,160 0.2263 1.130 1.130 1.166 1.130 1.151 23,673 1.1473 -3.04%
1999-12-06 0 0.230 0.230 0.232 0.226 0.226 120,000 27,120 0.2260 1.166 1.166 1.176 1.146 1.146 23,673 1.1456 0.00%
1999-12-03 0 0.230 - 0.233 - - 0 0 - 1.166 - 1.181 - - 0 - 0.00%
1999-12-02 0 0.230 - - - - 0 0 - 1.166 - - - - 0 - 0.00%
1999-12-01 0 0.230 - - - - 0 0 - 1.166 - - - - 0 - 0.00%
1999-11-30 0 0.230 - 0.238 0.230 0.230 120,000 27,600 0.2300 1.166 - 1.206 1.166 1.166 23,673 1.1659 -3.36%
1999-11-29 0 0.238 - 0.238 0.232 0.238 1,026,000 243,568 0.2374 1.206 - 1.206 1.176 1.206 202,403 1.2034 0.00%
1999-11-26 0 0.238 0.236 0.238 - - 0 0 - 1.206 1.196 1.206 - - 0 - -0.83%
1999-11-25 0 0.240 - 0.240 0.232 0.240 50,000 11,760 0.2352 1.217 - 1.217 1.176 1.217 9,864 1.1923 0.00%
1999-11-24 0 0.240 0.240 0.250 0.233 0.245 480,000 115,884 0.2414 1.217 1.217 1.267 1.181 1.242 94,692 1.2238 0.00%
1999-11-23 0 0.240 0.237 0.240 0.236 0.240 264,000 62,884 0.2382 1.217 1.201 1.217 1.196 1.217 52,080 1.2074 0.00%
1999-11-22 0 0.240 0.240 0.245 0.240 0.245 350,000 84,600 0.2417 1.217 1.217 1.242 1.217 1.242 69,046 1.2253 0.00%
1999-11-19 0 0.240 0.240 0.249 0.240 0.246 746,000 179,590 0.2407 1.217 1.217 1.262 1.217 1.247 147,166 1.2203 0.00%
1999-11-18 0 0.240 0.240 0.249 0.238 0.240 300,000 71,900 0.2397 1.217 1.217 1.262 1.206 1.217 59,182 1.2149 0.00%
1999-11-17 0 0.240 0.238 0.240 0.240 0.240 200,000 48,000 0.2400 1.217 1.206 1.217 1.217 1.217 39,455 1.2166 -4.00%
1999-11-16 0 0.250 0.247 0.255 0.244 0.255 678,000 168,964 0.2492 1.267 1.252 1.293 1.237 1.293 133,752 1.2633 4.17%
1999-11-15 0 0.240 0.240 0.244 0.240 0.248 430,000 103,680 0.2411 1.217 1.217 1.237 1.217 1.257 84,828 1.2222 0.00%
1999-11-12 0 0.240 0.240 - 0.238 0.240 480,000 115,000 0.2396 1.217 1.217 - 1.206 1.217 94,692 1.2145 -0.83%
1999-11-11 0 0.242 0.240 0.248 0.240 0.242 300,000 72,350 0.2412 1.227 1.217 1.257 1.217 1.227 59,182 1.2225 -3.20%
1999-11-10 0 0.250 0.246 0.250 0.245 0.250 490,000 120,700 0.2463 1.267 1.247 1.267 1.242 1.267 96,664 1.2487 1.63%
1999-11-09 0 0.246 0.246 0.248 0.240 0.248 404,000 98,530 0.2439 1.247 1.247 1.257 1.217 1.257 79,699 1.2363 0.00%
1999-11-08 0 0.246 0.238 0.246 0.238 0.246 440,000 106,640 0.2424 1.247 1.206 1.247 1.206 1.247 86,801 1.2286 2.50%
1999-11-05 0 0.240 0.236 0.242 0.235 0.240 186,000 44,150 0.2374 1.217 1.196 1.227 1.191 1.217 36,693 1.2032 2.13%
1999-11-04 0 0.235 0.235 0.240 0.235 0.235 28,000 6,580 0.2350 1.191 1.191 1.217 1.191 1.191 5,524 1.1912 0.00%
1999-11-03 0 0.235 - 0.238 0.235 0.240 120,000 28,736 0.2395 1.191 - 1.206 1.191 1.217 23,673 1.2139 -2.08%
1999-11-02 0 0.240 - 0.240 0.240 0.240 8,000 1,920 0.2400 1.217 - 1.217 1.217 1.217 1,578 1.2166 0.00%
1999-11-01 0 0.240 0.240 0.243 0.228 0.232 112,000 25,936 0.2316 1.217 1.217 1.232 1.156 1.176 22,095 1.1739 0.00%
1999-10-29 0 0.240 0.240 - - - 0 0 - 1.217 1.217 - - - 0 - 3.45%
1999-10-28 0 0.232 0.240 0.244 0.232 0.244 40,000 9,400 0.2350 1.176 1.217 1.237 1.176 1.237 7,891 1.1912 -3.33%
1999-10-27 0 0.240 0.230 0.244 0.240 0.240 528,000 126,720 0.2400 1.217 1.166 1.237 1.217 1.217 104,161 1.2166 2.13%
1999-10-26 0 0.235 0.235 - 0.230 0.230 200,000 46,000 0.2300 1.191 1.191 - 1.166 1.166 39,455 1.1659 0.43%
1999-10-25 0 0.234 0.230 0.234 0.234 0.245 46,000 10,874 0.2364 1.186 1.166 1.186 1.186 1.242 9,075 1.1983 -3.31%
1999-10-22 0 0.242 0.242 0.244 0.232 0.240 952,000 224,120 0.2354 1.227 1.227 1.237 1.176 1.217 187,805 1.1934 2.54%
1999-10-21 0 0.236 0.236 0.240 0.236 0.236 30,000 7,080 0.2360 1.196 1.196 1.217 1.196 1.196 5,918 1.1963 -1.67%
1999-10-20 0 0.240 0.236 0.249 0.240 0.249 300,000 73,300 0.2443 1.217 1.196 1.262 1.217 1.262 59,182 1.2385 -3.23%
1999-10-19 0 0.248 - 0.248 - - 0 0 - 1.257 - 1.257 - - 0 - -0.80%
1999-10-15 0 0.250 - 0.250 - - 0 0 - 1.267 - 1.267 - - 0 - 0.00%
1999-10-14 0 0.250 - 0.250 - - 0 0 - 1.267 - 1.267 - - 0 - 0.00%
1999-10-13 0 0.250 - 0.250 - - 0 0 - 1.267 - 1.267 - - 0 - 0.00%
1999-10-12 0 0.250 - 0.255 - - 0 0 - 1.267 - 1.293 - - 0 - 0.00%
1999-10-11 0 0.250 - 0.260 - - 0 0 - 1.267 - 1.318 - - 0 - 0.00%
1999-10-08 0 0.250 0.250 0.255 0.242 0.242 30,000 7,260 0.2420 1.267 1.267 1.293 1.227 1.227 5,918 1.2267 0.00%
1999-10-07 0 0.250 0.250 0.260 0.238 0.242 50,000 11,980 0.2396 1.267 1.267 1.318 1.206 1.227 9,864 1.2146 0.00%
1999-10-06 0 0.250 0.250 0.260 0.236 0.237 70,000 16,530 0.2361 1.267 1.267 1.318 1.196 1.201 13,809 1.1970 4.17%
1999-10-05 0 0.240 0.240 0.255 0.240 0.250 724,000 177,510 0.2452 1.217 1.217 1.293 1.217 1.267 142,826 1.2428 -7.69%
1999-10-04 0 0.260 0.245 0.260 0.242 0.260 256,000 62,732 0.2450 1.318 1.242 1.318 1.227 1.318 50,502 1.2422 4.00%
1999-09-30 0 0.250 0.246 0.255 0.241 0.260 720,000 180,760 0.2511 1.267 1.247 1.293 1.222 1.318 142,037 1.2726 2.04%
1999-09-29 0 0.245 0.245 - - - 0 0 - 1.242 1.242 - - - 0 - 0.00%
1999-09-28 0 0.245 0.245 - 0.242 0.242 56,000 13,552 0.2420 1.242 1.242 - 1.227 1.227 11,047 1.2267 0.00%
1999-09-27 0 0.245 0.245 0.255 0.245 0.250 276,000 68,120 0.2468 1.242 1.242 1.293 1.242 1.267 54,448 1.2511 -5.77%
1999-09-24 0 0.260 0.246 0.260 0.250 0.260 454,000 114,600 0.2524 1.318 1.247 1.318 1.267 1.318 89,562 1.2796 0.00%
1999-09-23 0 0.260 0.260 0.265 0.250 0.260 840,000 215,760 0.2569 1.318 1.318 1.343 1.267 1.318 165,710 1.3020 4.00%
1999-09-22 0 0.250 0.250 0.255 0.244 0.250 884,000 218,046 0.2467 1.267 1.267 1.293 1.237 1.267 174,390 1.2503 0.40%
1999-09-21 0 0.249 0.247 0.255 0.248 0.260 2,270,000 570,150 0.2512 1.262 1.252 1.293 1.257 1.318 447,812 1.2732 -6.04%
1999-09-20 0 0.265 0.260 0.265 0.250 0.275 1,480,000 388,150 0.2623 1.343 1.318 1.343 1.267 1.394 291,965 1.3294 0.00%
1999-09-17 0 0.265 0.260 0.270 0.260 0.275 776,000 207,000 0.2668 1.343 1.318 1.369 1.318 1.394 153,085 1.3522 0.00%
1999-09-15 0 0.265 0.260 0.270 0.265 0.270 780,000 210,100 0.2694 1.343 1.318 1.369 1.343 1.369 153,874 1.3654 -1.85%
1999-09-14 0 0.270 0.270 0.280 0.270 0.285 816,000 225,070 0.2758 1.369 1.369 1.419 1.369 1.445 160,976 1.3982 -5.26%
1999-09-13 0 0.285 0.275 0.280 0.270 0.300 258,000 73,210 0.2838 1.445 1.394 1.419 1.369 1.521 50,897 1.4384 1.79%
1999-09-10 0 0.280 0.280 0.290 0.280 0.285 200,000 56,500 0.2825 1.419 1.419 1.470 1.419 1.445 39,455 1.4320 -1.75%
1999-09-09 0 0.285 0.280 0.285 0.280 0.285 440,000 123,900 0.2816 1.445 1.419 1.445 1.419 1.445 86,801 1.4274 1.79%
1999-09-08 0 0.280 0.265 0.290 0.265 0.280 494,000 133,750 0.2707 1.419 1.343 1.470 1.343 1.419 97,453 1.3725 0.00%
1999-09-07 0 0.280 0.270 0.290 0.280 0.280 50,000 14,000 0.2800 1.419 1.369 1.470 1.419 1.419 9,864 1.4193 0.00%
1999-09-06 0 0.280 0.270 0.290 0.260 0.290 230,000 64,800 0.2817 1.419 1.369 1.470 1.318 1.470 45,373 1.4282 0.00%
1999-09-03 0 0.280 0.270 0.290 0.270 0.280 260,000 70,700 0.2719 1.419 1.369 1.470 1.369 1.419 51,291 1.3784 0.00%
1999-09-02 0 0.280 0.280 0.285 0.280 0.280 60,000 16,800 0.2800 1.419 1.419 1.445 1.419 1.419 11,836 1.4193 1.82%
1999-09-01 0 0.275 0.275 0.290 0.275 0.280 170,000 47,500 0.2794 1.394 1.394 1.470 1.394 1.419 33,537 1.4164 -1.79%
1999-08-31 0 0.280 0.275 0.280 0.275 0.280 280,000 77,450 0.2766 1.419 1.394 1.419 1.394 1.419 55,237 1.4021 1.82%
1999-08-30 0 0.275 0.270 0.275 0.265 0.290 682,000 186,730 0.2738 1.394 1.369 1.394 1.343 1.470 134,541 1.3879 1.85%
1999-08-27 0 0.270 0.270 0.290 0.270 0.270 10,000 2,700 0.2700 1.369 1.369 1.470 1.369 1.369 1,973 1.3687 -3.57%
1999-08-26 0 0.280 0.275 0.300 0.275 0.285 406,000 114,470 0.2819 1.419 1.394 1.521 1.394 1.445 80,093 1.4292 1.82%
1999-08-25 0 0.275 0.275 0.285 0.270 0.295 248,000 71,090 0.2867 1.394 1.394 1.445 1.369 1.495 48,924 1.4531 -6.78%
1999-08-24 0 0.295 0.260 0.295 0.250 0.295 304,000 78,280 0.2575 1.495 1.318 1.495 1.267 1.495 59,971 1.3053 1.72%
1999-08-23 0 0.290 0.260 0.290 0.295 0.315 4,000 1,220 0.3050 1.470 1.318 1.470 1.495 1.597 789 1.5461 5.45%
1999-08-20 0 0.275 0.270 0.280 0.275 0.300 350,000 102,350 0.2924 1.394 1.369 1.419 1.394 1.521 69,046 1.4823 -5.17%
1999-08-19 0 0.290 0.290 0.295 0.280 0.290 800,000 229,250 0.2866 1.470 1.470 1.495 1.419 1.470 157,819 1.4526 7.41%
1999-08-18 0 0.270 0.270 0.295 0.270 0.280 180,000 49,150 0.2731 1.369 1.369 1.495 1.369 1.419 35,509 1.3841 0.00%
1999-08-17 0 0.270 - 0.270 0.260 0.270 150,000 39,100 0.2607 1.369 - 1.369 1.318 1.369 29,591 1.3213 3.85%
1999-08-16 0 0.260 0.260 0.270 0.260 0.260 30,000 7,800 0.2600 1.318 1.318 1.369 1.318 1.318 5,918 1.3180 0.00%
1999-08-13 0 0.260 0.255 0.270 0.260 0.265 108,000 28,350 0.2625 1.318 1.293 1.369 1.318 1.343 21,306 1.3306 -7.14%
1999-08-12 0 0.280 0.260 0.280 0.280 0.280 30,000 8,400 0.2800 1.419 1.318 1.419 1.419 1.419 5,918 1.4193 3.70%
1999-08-11 0 0.270 0.260 0.280 0.250 0.270 498,000 127,570 0.2562 1.369 1.318 1.419 1.267 1.369 98,242 1.2985 3.85%
1999-08-10 0 0.260 0.250 0.260 0.250 0.280 1,392,000 370,630 0.2663 1.318 1.267 1.318 1.267 1.419 274,605 1.3497 -5.45%
1999-08-09 0 0.275 0.275 0.290 0.275 0.275 60,000 16,500 0.2750 1.394 1.394 1.470 1.394 1.394 11,836 1.3940 -5.17%
1999-08-06 0 0.290 0.280 0.305 0.290 0.305 800,000 236,100 0.2951 1.470 1.419 1.546 1.470 1.546 157,819 1.4960 -6.45%
1999-08-05 0 0.310 0.305 0.325 0.305 0.315 658,000 203,410 0.3091 1.571 1.546 1.647 1.546 1.597 129,806 1.5670 -4.62%
1999-08-04 0 0.325 0.320 0.325 0.315 0.325 142,000 44,750 0.3151 1.647 1.622 1.647 1.597 1.647 28,013 1.5975 3.17%
1999-08-03 0 0.315 0.315 0.330 0.315 0.330 280,000 91,100 0.3254 1.597 1.597 1.673 1.597 1.673 55,237 1.6493 -3.08%
1999-08-02 0 0.325 0.320 0.340 0.315 0.325 476,000 152,690 0.3208 1.647 1.622 1.723 1.597 1.647 93,902 1.6260 1.56%
1999-07-30 0 0.320 0.315 0.330 0.305 0.320 416,000 129,630 0.3116 1.622 1.597 1.673 1.546 1.622 82,066 1.5796 0.00%
1999-07-29 0 0.320 0.320 0.340 0.315 0.330 308,000 99,020 0.3215 1.622 1.622 1.723 1.597 1.673 60,760 1.6297 -1.54%
1999-07-28 0 0.325 0.315 0.325 0.325 0.335 310,000 102,950 0.3321 1.647 1.597 1.647 1.647 1.698 61,155 1.6834 3.17%
1999-07-27 0 0.315 0.310 0.330 0.310 0.330 1,168,000 371,530 0.3181 1.597 1.571 1.673 1.571 1.673 230,416 1.6124 0.00%
1999-07-26 0 0.315 0.300 0.330 0.315 0.345 648,000 214,990 0.3318 1.597 1.521 1.673 1.597 1.749 127,834 1.6818 -10.00%
1999-07-23 0 0.350 0.340 0.360 0.340 0.360 660,000 230,400 0.3491 1.774 1.723 1.825 1.723 1.825 130,201 1.7696 -1.41%
1999-07-22 0 0.355 0.355 0.370 0.355 0.380 1,920,000 704,080 0.3667 1.800 1.800 1.876 1.800 1.926 378,766 1.8589 1.43%
1999-07-21 0 0.350 0.350 0.360 0.345 0.350 200,000 69,850 0.3493 1.774 1.774 1.825 1.749 1.774 39,455 1.7704 0.00%
1999-07-20 0 0.350 0.350 0.355 0.350 0.370 980,000 352,550 0.3597 1.774 1.774 1.800 1.774 1.876 193,328 1.8236 -4.11%
1999-07-19 0 0.365 0.360 0.385 0.365 0.410 1,890,000 708,550 0.3749 1.850 1.825 1.952 1.850 2.078 372,848 1.9004 -7.59%
1999-07-16 0 0.395 0.390 0.395 0.390 0.410 3,470,000 1,379,400 0.3975 2.002 1.977 2.002 1.977 2.078 684,541 2.0151 -1.25%
1999-07-15 0 0.400 0.390 0.400 0.390 0.405 5,886,000 2,346,240 0.3986 2.028 1.977 2.028 1.977 2.053 1,161,155 2.0206 1.27%
1999-07-14 0 0.395 0.395 0.400 0.390 0.430 10,564,000 4,317,310 0.4087 2.002 2.002 2.028 1.977 2.180 2,084,002 2.0716 1.28%
1999-07-13 0 0.390 0.390 0.395 0.380 0.395 2,078,000 809,630 0.3896 1.977 1.977 2.002 1.926 2.002 409,935 1.9750 0.00%
1999-07-12 0 0.390 0.380 0.395 0.390 0.405 6,136,000 2,460,420 0.4010 1.977 1.926 2.002 1.977 2.053 1,210,473 2.0326 1.30%
1999-07-09 0 0.385 0.380 0.390 0.360 0.385 3,566,000 1,336,230 0.3747 1.952 1.926 1.977 1.825 1.952 703,479 1.8995 5.48%
1999-07-08 0 0.365 0.365 0.370 0.360 0.385 2,280,000 847,100 0.3715 1.850 1.850 1.876 1.825 1.952 449,785 1.8833 -5.19%
1999-07-07 0 0.385 0.385 0.390 0.380 0.400 5,534,000 2,159,850 0.3903 1.952 1.952 1.977 1.926 2.028 1,091,714 1.9784 -6.10%
1999-07-06 0 0.410 0.400 0.410 0.370 0.415 18,022,000 7,209,690 0.4000 2.078 2.028 2.078 1.876 2.104 3,555,271 2.0279 5.13%
1999-07-05 0 0.390 0.385 0.390 0.340 0.395 21,326,000 7,813,430 0.3664 1.977 1.952 1.977 1.723 2.002 4,207,064 1.8572 18.18%
1999-07-02 0 0.330 0.315 0.330 0.315 0.330 1,156,000 370,040 0.3201 1.673 1.597 1.673 1.597 1.673 228,049 1.6226 0.00%
1999-06-30 0 0.330 0.320 0.330 0.315 0.345 4,626,000 1,529,980 0.3307 1.673 1.622 1.673 1.597 1.749 912,589 1.6765 1.54%
1999-06-29 0 0.325 0.315 0.325 0.305 0.325 3,474,000 1,103,140 0.3175 1.647 1.597 1.647 1.546 1.647 685,330 1.6096 6.56%
1999-06-28 0 0.305 0.305 0.310 0.290 0.310 410,000 122,370 0.2985 1.546 1.546 1.571 1.470 1.571 80,882 1.5129 0.00%
1999-06-25 0 0.305 0.300 0.305 0.305 0.320 1,630,000 509,250 0.3124 1.546 1.521 1.546 1.546 1.622 321,557 1.5837 -1.61%
1999-06-24 0 0.310 0.310 0.315 0.310 0.335 7,092,000 2,302,700 0.3247 1.571 1.571 1.597 1.571 1.698 1,399,067 1.6459 0.00%
1999-06-23 0 0.310 0.305 0.310 0.285 0.315 2,898,000 878,910 0.3033 1.571 1.546 1.571 1.445 1.597 571,700 1.5374 8.77%
1999-06-22 0 0.285 0.285 0.295 0.280 0.295 1,284,000 369,870 0.2881 1.445 1.445 1.495 1.419 1.495 253,300 1.4602 -3.39%
1999-06-21 0 0.295 0.295 0.300 0.280 0.295 1,080,000 309,750 0.2868 1.495 1.495 1.521 1.419 1.495 213,056 1.4538 5.36%
1999-06-17 0 0.280 0.280 0.285 0.280 0.280 556,000 155,680 0.2800 1.419 1.419 1.445 1.419 1.419 109,684 1.4193 0.00%
1999-06-16 0 0.280 0.275 0.285 0.275 0.280 548,000 153,410 0.2799 1.419 1.394 1.445 1.394 1.419 108,106 1.4191 1.82%
1999-06-15 0 0.275 0.270 0.280 0.270 0.280 1,188,000 328,300 0.2763 1.394 1.369 1.419 1.369 1.419 234,361 1.4008 -6.78%
1999-06-14 0 0.295 0.280 0.295 0.290 0.305 3,786,000 1,133,690 0.2994 1.495 1.419 1.495 1.470 1.546 746,879 1.5179 -1.67%
1999-06-11 0 0.300 0.300 0.305 0.270 0.305 6,864,000 1,997,530 0.2910 1.521 1.521 1.546 1.369 1.546 1,354,088 1.4752 13.21%
1999-06-10 0 0.265 0.255 0.275 0.250 0.290 3,170,000 842,000 0.2656 1.343 1.293 1.394 1.267 1.470 625,358 1.3464 3.92%
1999-06-09 0 0.255 0.255 0.270 0.250 0.250 200,000 50,000 0.2500 1.293 1.293 1.369 1.267 1.267 39,455 1.2673 0.00%
1999-06-08 0 0.255 0.255 0.270 0.250 0.250 100,000 25,000 0.2500 1.293 1.293 1.369 1.267 1.267 19,727 1.2673 2.00%
1999-06-07 0 0.250 0.250 0.275 0.250 0.280 60,000 16,500 0.2750 1.267 1.267 1.394 1.267 1.419 11,836 1.3940 -3.85%
1999-06-04 0 0.260 0.255 0.260 0.255 0.270 678,000 176,020 0.2596 1.318 1.293 1.318 1.293 1.369 133,752 1.3160 0.00%
1999-06-03 0 0.260 0.246 0.260 0.250 0.275 1,246,000 333,990 0.2680 1.318 1.247 1.318 1.267 1.394 245,803 1.3588 -3.70%
1999-06-02 0 0.270 0.270 0.275 0.265 0.275 932,000 249,840 0.2681 1.369 1.369 1.394 1.343 1.394 183,859 1.3589 1.89%
1999-06-01 0 0.265 0.265 0.270 0.260 0.260 50,000 13,000 0.2600 1.343 1.343 1.369 1.318 1.318 9,864 1.3180 3.92%
1999-05-31 0 0.255 0.255 0.265 0.250 0.250 200,000 50,000 0.2500 1.293 1.293 1.343 1.267 1.267 39,455 1.2673 0.00%
1999-05-28 0 0.255 0.255 0.260 0.250 0.260 1,128,000 287,250 0.2547 1.293 1.293 1.318 1.267 1.318 222,525 1.2909 -5.56%
1999-05-27 0 0.270 0.260 0.270 0.260 0.300 3,902,000 1,105,840 0.2834 1.369 1.318 1.369 1.318 1.521 769,763 1.4366 -12.90%
1999-05-26 0 0.310 0.300 0.310 0.295 0.310 460,000 140,400 0.3052 1.571 1.521 1.571 1.495 1.571 90,746 1.5472 0.00%
1999-05-25 0 0.310 0.310 0.320 0.300 0.320 1,880,000 586,480 0.3120 1.571 1.571 1.622 1.521 1.622 370,875 1.5813 3.33%
1999-05-24 0 0.300 0.290 0.300 - - 0 0 - 1.521 1.470 1.521 - - 0 - 0.00%
1999-05-21 0 0.300 0.295 0.310 0.300 0.315 420,000 130,650 0.3111 1.521 1.495 1.571 1.521 1.597 82,855 1.5768 -9.09%
1999-05-20 0 0.330 0.320 0.330 0.315 0.335 962,000 309,040 0.3212 1.673 1.622 1.673 1.597 1.698 189,778 1.6284 0.00%
1999-05-19 0 0.330 0.315 0.330 0.290 0.330 456,000 142,080 0.3116 1.673 1.597 1.673 1.470 1.673 89,957 1.5794 10.00%
1999-05-18 0 0.300 0.295 0.315 0.295 0.315 788,000 241,830 0.3069 1.521 1.495 1.597 1.495 1.597 155,452 1.5557 1.69%
1999-05-17 0 0.295 0.295 0.305 0.295 0.310 400,000 121,330 0.3033 1.495 1.495 1.546 1.495 1.571 78,910 1.5376 -4.84%
1999-05-14 0 0.310 0.295 0.310 0.290 0.310 594,000 178,330 0.3002 1.571 1.495 1.571 1.470 1.571 117,181 1.5218 5.08%
1999-05-13 0 0.295 0.295 0.310 0.295 0.295 10,000 2,950 0.2950 1.495 1.495 1.571 1.495 1.495 1,973 1.4954 -3.28%
1999-05-12 0 0.305 0.295 0.305 0.290 0.310 1,602,000 477,320 0.2980 1.546 1.495 1.546 1.470 1.571 316,033 1.5103 1.67%
1999-05-11 0 0.300 0.300 0.305 0.295 0.300 860,000 256,250 0.2980 1.521 1.521 1.546 1.495 1.521 169,656 1.5104 0.00%
1999-05-10 0 0.300 0.295 0.300 0.260 0.320 1,480,000 437,150 0.2954 1.521 1.495 1.521 1.318 1.622 291,965 1.4973 -6.25%
1999-05-07 0 0.320 0.320 0.325 0.320 0.350 2,716,000 889,360 0.3275 1.622 1.622 1.647 1.622 1.774 535,796 1.6599 -7.25%
1999-05-06 0 0.345 0.340 0.345 0.320 0.350 6,528,000 2,197,090 0.3366 1.749 1.723 1.749 1.622 1.774 1,287,804 1.7061 7.81%
1999-05-05 0 0.320 0.315 0.320 0.320 0.360 5,982,000 2,007,540 0.3356 1.622 1.597 1.622 1.622 1.825 1,180,093 1.7012 -7.25%
1999-05-04 0 0.345 0.340 0.350 0.320 0.370 16,626,000 5,722,920 0.3442 1.749 1.723 1.774 1.622 1.876 3,279,877 1.7449 7.81%
1999-05-03 0 0.320 0.310 0.320 0.280 0.320 9,262,000 2,796,880 0.3020 1.622 1.571 1.622 1.419 1.622 1,827,151 1.5307 10.34%
1999-04-30 0 0.290 0.280 0.285 0.260 0.290 14,436,000 4,026,960 0.2790 1.470 1.419 1.445 1.318 1.470 2,847,847 1.4140 16.00%
1999-04-29 0 0.250 0.250 0.260 0.250 0.260 1,058,000 268,250 0.2535 1.267 1.267 1.318 1.267 1.318 208,716 1.2852 -1.96%
1999-04-28 0 0.255 0.255 0.270 0.255 0.275 730,000 195,100 0.2673 1.293 1.293 1.369 1.293 1.394 144,010 1.3548 -7.27%
1999-04-27 0 0.275 0.275 0.280 0.270 0.300 1,350,000 377,470 0.2796 1.394 1.394 1.419 1.369 1.521 266,320 1.4174 -8.33%
1999-04-26 0 0.300 0.280 0.300 0.275 0.300 598,000 169,140 0.2828 1.521 1.419 1.521 1.394 1.521 117,970 1.4338 1.69%
1999-04-23 0 0.295 0.295 0.300 0.290 0.345 1,966,000 611,200 0.3109 1.495 1.495 1.521 1.470 1.749 387,841 1.5759 -3.28%
1999-04-22 0 0.305 0.285 0.305 0.265 0.310 650,000 184,290 0.2835 1.546 1.445 1.546 1.343 1.571 128,228 1.4372 22.00%
1999-04-21 0 0.250 - 0.260 0.250 0.260 490,000 124,500 0.2541 1.267 - 1.318 1.267 1.318 96,664 1.2880 0.00%
1999-04-20 0 0.250 0.250 0.255 0.250 0.260 44,000 11,060 0.2514 1.267 1.267 1.293 1.267 1.318 8,680 1.2742 0.00%
1999-04-19 0 0.250 0.242 0.255 0.230 0.250 578,000 139,132 0.2407 1.267 1.227 1.293 1.166 1.267 114,024 1.2202 8.70%
1999-04-16 0 0.230 0.225 0.230 0.212 0.230 100,000 21,700 0.2170 1.166 1.141 1.166 1.075 1.166 19,727 1.1000 8.49%
1999-04-15 0 0.212 0.220 0.225 0.212 0.225 172,000 37,500 0.2180 1.075 1.115 1.141 1.075 1.141 33,931 1.1052 -3.64%
1999-04-14 0 0.220 0.216 0.222 0.220 0.220 210,000 46,200 0.2200 1.115 1.095 1.125 1.115 1.115 41,428 1.1152 -0.90%
1999-04-13 0 0.222 0.222 0.226 0.216 0.226 270,000 59,270 0.2195 1.125 1.125 1.146 1.095 1.146 53,264 1.1128 5.71%
1999-04-12 0 0.210 0.210 0.219 0.207 0.219 170,000 35,696 0.2100 1.065 1.065 1.110 1.049 1.110 33,537 1.0644 -2.33%
1999-04-09 0 0.215 0.215 - 0.215 0.215 240,000 51,600 0.2150 1.090 1.090 - 1.090 1.090 47,346 1.0899 1.90%
1999-04-08 0 0.211 0.211 - 0.200 0.200 8,000 1,600 0.2000 1.070 1.070 - 1.014 1.014 1,578 1.0138 5.50%
1999-04-07 0 0.200 - 0.200 - - 0 0 - 1.014 - 1.014 - - 0 - 0.00%
1999-04-01 0 0.200 - 0.200 - - 0 0 - 1.014 - 1.014 - - 0 - -10.71%
1999-03-31 0 0.224 - 0.224 - - 0 0 - 1.135 - 1.135 - - 0 - 0.00%
1999-03-30 0 0.224 0.224 0.225 0.218 0.218 24,000 5,232 0.2180 1.135 1.135 1.141 1.105 1.105 4,735 1.1051 -0.88%
1999-03-29 0 0.226 0.226 - 0.215 0.215 178,000 38,270 0.2150 1.146 1.146 - 1.090 1.090 35,115 1.0899 0.00%
1999-03-26 0 0.226 - 0.226 - - 0 0 - 1.146 - 1.146 - - 0 - 0.00%
1999-03-25 0 0.226 - 0.226 - - 0 0 - 1.146 - 1.146 - - 0 - 0.00%
1999-03-24 0 0.226 0.213 0.226 0.217 0.226 60,000 13,110 0.2185 1.146 1.080 1.146 1.100 1.146 11,836 1.1076 0.00%
1999-03-23 0 0.226 0.211 0.226 0.210 0.226 414,000 91,094 0.2200 1.146 1.070 1.146 1.065 1.146 81,671 1.1154 0.89%
1999-03-22 0 0.224 0.210 - 0.205 0.224 608,000 129,570 0.2131 1.135 1.065 - 1.039 1.135 119,943 1.0803 9.80%
1999-03-19 0 0.204 0.204 0.205 0.197 0.197 200,000 39,400 0.1970 1.034 1.034 1.039 0.999 0.999 39,455 0.9986 3.03%
1999-03-18 0 0.198 0.198 0.200 0.195 0.200 940,000 186,450 0.1984 1.004 1.004 1.014 0.988 1.014 185,438 1.0055 0.00%
1999-03-17 0 0.198 0.200 - 0.193 0.200 550,000 108,380 0.1971 1.004 1.014 - 0.978 1.014 108,501 0.9989 1.02%
1999-03-16 0 0.196 0.193 0.198 0.196 0.196 170,000 33,320 0.1960 0.994 0.978 1.004 0.994 0.994 33,537 0.9935 0.00%
1999-03-15 0 0.196 0.193 0.196 0.196 0.196 50,000 9,800 0.1960 0.994 0.978 0.994 0.994 0.994 9,864 0.9935 -2.00%
1999-03-12 0 0.200 0.198 0.202 0.200 0.202 170,000 34,040 0.2002 1.014 1.004 1.024 1.014 1.024 33,537 1.0150 0.00%
1999-03-11 0 0.200 0.200 - 0.197 0.197 50,000 9,850 0.1970 1.014 1.014 - 0.999 0.999 9,864 0.9986 -2.44%
1999-03-10 0 0.205 0.196 0.205 0.196 0.209 594,000 118,990 0.2003 1.039 0.994 1.039 0.994 1.059 117,181 1.0154 -3.30%
1999-03-09 0 0.212 0.200 0.212 0.200 0.212 170,000 34,820 0.2048 1.075 1.014 1.075 1.014 1.075 33,537 1.0383 0.00%
1999-03-08 0 0.212 0.211 0.214 0.211 0.212 220,000 46,630 0.2120 1.075 1.070 1.085 1.070 1.075 43,400 1.0744 -1.40%
1999-03-05 0 0.215 0.211 0.218 - - 0 0 - 1.090 1.070 1.105 - - 0 - 0.00%
1999-03-04 0 0.215 0.211 0.220 - - 0 0 - 1.090 1.070 1.115 - - 0 - 0.00%
1999-03-03 0 0.215 0.215 0.220 0.205 0.205 60,000 12,300 0.2050 1.090 1.090 1.115 1.039 1.039 11,836 1.0392 0.00%
1999-03-02 0 0.215 0.215 0.220 0.214 0.215 300,000 64,314 0.2144 1.090 1.090 1.115 1.085 1.090 59,182 1.0867 1.42%
1999-03-01 0 0.212 0.212 - 0.206 0.206 20,000 4,120 0.2060 1.075 1.075 - 1.044 1.044 3,945 1.0442 0.95%
1999-02-26 0 0.210 0.210 - 0.198 0.203 190,000 37,950 0.1997 1.065 1.065 - 1.004 1.029 37,482 1.0125 4.48%
1999-02-25 0 0.201 0.195 0.205 0.201 0.205 140,000 28,300 0.2021 1.019 0.988 1.039 1.019 1.039 27,618 1.0247 -1.95%
1999-02-24 0 0.205 0.205 0.209 0.205 0.205 160,000 32,800 0.2050 1.039 1.039 1.059 1.039 1.039 31,564 1.0392 -1.91%
1999-02-23 0 0.209 0.209 - 0.209 0.216 200,000 42,250 0.2113 1.059 1.059 - 1.059 1.095 39,455 1.0708 -5.00%
1999-02-22 0 0.220 0.210 - - - 0 0 - 1.115 1.065 - - - 0 - 0.00%
1999-02-19 0 0.220 - - - - 0 0 - 1.115 - - - - 0 - 0.00%
1999-02-15 0 0.220 0.210 - - - 0 0 - 1.115 1.065 - - - 0 - 0.00%
1999-02-12 0 0.220 0.220 - 0.214 0.214 18,000 3,852 0.2140 1.115 1.115 - 1.085 1.085 3,551 1.0848 2.80%
1999-02-11 0 0.214 0.214 - 0.210 0.210 150,000 31,500 0.2100 1.085 1.085 - 1.065 1.065 29,591 1.0645 0.00%
1999-02-10 0 0.214 0.210 0.220 0.214 0.220 222,000 47,940 0.2159 1.085 1.065 1.115 1.085 1.115 43,795 1.0947 -6.14%
1999-02-09 0 0.228 0.221 0.230 0.228 0.229 120,000 27,460 0.2288 1.156 1.120 1.166 1.156 1.161 23,673 1.1600 -5.00%
1999-02-08 0 0.240 - 0.240 - - 0 0 - 1.217 - 1.217 - - 0 - -2.04%
1999-02-05 0 0.245 - 0.245 - - 0 0 - 1.242 - 1.242 - - 0 - 0.00%
1999-02-04 0 0.245 - 0.245 - - 0 0 - 1.242 - 1.242 - - 0 - 0.00%
1999-02-03 0 0.245 - 0.250 - - 0 0 - 1.242 - 1.267 - - 0 - 0.00%
1999-02-02 0 0.245 0.245 0.250 0.235 0.235 100,000 23,500 0.2350 1.242 1.242 1.267 1.191 1.191 19,727 1.1912 0.00%
1999-02-01 0 0.245 0.245 0.249 0.235 0.245 290,000 69,290 0.2389 1.242 1.242 1.262 1.191 1.242 57,209 1.2112 0.00%
1999-01-29 0 0.245 - 0.265 0.245 0.245 10,000 2,450 0.2450 1.242 - 1.343 1.242 1.242 1,973 1.2419 0.00%
1999-01-28 0 0.245 - 0.250 - - 0 0 - 1.242 - 1.267 - - 0 - 0.00%
1999-01-27 0 0.245 0.245 - 0.236 0.240 80,000 19,192 0.2399 1.242 1.242 - 1.196 1.217 15,782 1.2161 0.00%
1999-01-26 0 0.245 0.234 0.245 0.240 0.245 50,000 12,050 0.2410 1.242 1.186 1.242 1.217 1.242 9,864 1.2217 0.00%
1999-01-25 0 0.245 - 0.245 0.245 0.245 50,000 12,250 0.2450 1.242 - 1.242 1.242 1.242 9,864 1.2419 -2.00%
1999-01-22 0 0.250 - 0.250 - - 0 0 - 1.267 - 1.267 - - 0 - 0.00%
1999-01-21 0 0.250 - 0.250 0.250 0.250 200,000 50,000 0.2500 1.267 - 1.267 1.267 1.267 39,455 1.2673 0.00%
1999-01-20 0 0.250 - 0.260 - - 0 0 - 1.267 - 1.318 - - 0 - 0.00%
1999-01-19 0 0.250 - 0.270 0.250 0.250 100,000 25,000 0.2500 1.267 - 1.369 1.267 1.267 19,727 1.2673 -3.85%
1999-01-18 0 0.260 0.260 0.270 0.246 0.255 500,000 126,182 0.2524 1.318 1.318 1.369 1.247 1.293 98,637 1.2793 1.96%
1999-01-15 0 0.255 0.255 0.275 0.255 0.260 230,000 59,750 0.2598 1.293 1.293 1.394 1.293 1.318 45,373 1.3169 2.00%
1999-01-14 0 0.250 0.246 0.260 0.246 0.250 382,000 95,092 0.2489 1.267 1.247 1.318 1.247 1.267 75,359 1.2619 -3.85%
1999-01-13 0 0.260 0.250 0.280 0.248 0.260 568,000 142,400 0.2507 1.318 1.267 1.419 1.257 1.318 112,052 1.2708 4.00%
1999-01-12 0 0.250 0.250 0.265 0.250 0.260 222,000 57,700 0.2599 1.267 1.267 1.343 1.267 1.318 43,795 1.3175 -9.09%
1999-01-11 0 0.275 0.275 0.285 0.275 0.280 400,000 110,250 0.2756 1.394 1.394 1.445 1.394 1.419 78,910 1.3972 -3.51%
1999-01-08 0 0.285 0.285 0.290 0.285 0.285 180,000 51,300 0.2850 1.445 1.445 1.470 1.445 1.445 35,509 1.4447 -1.72%
1999-01-07 0 0.290 0.290 0.300 0.290 0.300 104,000 30,560 0.2938 1.470 1.470 1.521 1.470 1.521 20,516 1.4895 -1.69%
1999-01-06 0 0.295 0.295 0.300 0.285 0.300 948,000 277,820 0.2931 1.495 1.495 1.521 1.445 1.521 187,016 1.4855 3.51%
1999-01-05 0 0.285 0.280 0.290 0.280 0.285 300,000 85,000 0.2833 1.445 1.419 1.470 1.419 1.445 59,182 1.4362 1.79%
1999-01-04 0 0.280 0.275 0.280 0.275 0.280 530,000 146,020 0.2755 1.419 1.394 1.419 1.394 1.419 104,555 1.3966 -1.75%
1998-12-31 0 0.285 0.280 0.290 0.285 0.295 96,000 27,690 0.2884 1.445 1.419 1.470 1.445 1.495 18,938 1.4621 -1.72%
1998-12-30 0 0.290 0.290 0.300 - - 0 0 - 1.470 1.470 1.521 - - 0 - 3.57%
1998-12-29 0 0.280 0.255 0.290 0.280 0.280 100,000 28,000 0.2800 1.419 1.293 1.470 1.419 1.419 19,727 1.4193 -3.45%
1998-12-28 0 0.290 0.290 0.320 0.290 0.300 90,000 26,500 0.2944 1.470 1.470 1.622 1.470 1.521 17,755 1.4926 -3.33%
1998-12-24 0 0.300 0.290 0.305 0.300 0.300 340,000 102,000 0.3000 1.521 1.470 1.546 1.521 1.521 67,073 1.5207 0.00%
1998-12-23 0 0.300 0.290 0.315 0.300 0.315 520,000 159,200 0.3062 1.521 1.470 1.597 1.521 1.597 102,582 1.5519 -7.69%
1998-12-22 0 0.325 0.305 0.325 0.310 0.325 6,000 1,890 0.3150 1.647 1.546 1.647 1.571 1.647 1,184 1.5968 0.00%
1998-12-21 0 0.325 0.315 0.325 - - 0 0 - 1.647 1.597 1.647 - - 0 - 0.00%
1998-12-18 0 0.325 0.325 0.330 0.325 0.330 542,000 177,360 0.3272 1.647 1.647 1.673 1.647 1.673 106,922 1.6588 1.56%
1998-12-17 0 0.320 0.320 0.325 0.320 0.325 119,499 38,280 0.3203 1.622 1.622 1.647 1.622 1.647 23,574 1.6238 -3.03%
1998-12-16 0 0.330 0.320 0.330 0.320 0.330 362,000 115,860 0.3201 1.673 1.622 1.673 1.622 1.673 71,413 1.6224 3.13%
1998-12-15 0 0.320 0.320 0.330 0.320 0.325 430,000 138,100 0.3212 1.622 1.622 1.673 1.622 1.647 84,828 1.6280 0.00%
1998-12-14 0 0.320 0.320 0.340 0.320 0.320 130,000 41,600 0.3200 1.622 1.622 1.723 1.622 1.622 25,646 1.6221 -3.03%
1998-12-11 0 0.330 0.325 0.340 0.330 0.330 70,000 23,100 0.3300 1.673 1.647 1.723 1.673 1.673 13,809 1.6728 -2.94%
1998-12-10 0 0.340 0.330 0.340 0.330 0.345 172,000 57,060 0.3317 1.723 1.673 1.723 1.673 1.749 33,931 1.6816 3.03%
1998-12-09 0 0.330 0.330 0.350 0.330 0.335 142,000 47,360 0.3335 1.673 1.673 1.774 1.673 1.698 28,013 1.6906 -8.33%
1998-12-08 0 0.360 0.330 0.360 0.335 0.360 132,000 44,370 0.3361 1.825 1.673 1.825 1.698 1.825 26,040 1.7039 4.35%
1998-12-07 0 0.345 0.345 0.360 0.345 0.365 982,000 346,490 0.3528 1.749 1.749 1.825 1.749 1.850 193,723 1.7886 2.99%
1998-12-04 0 0.335 0.335 0.350 0.330 0.350 180,000 60,150 0.3342 1.698 1.698 1.774 1.673 1.774 35,509 1.6939 1.52%
1998-12-03 0 0.330 0.330 0.350 0.330 0.350 232,000 78,760 0.3395 1.673 1.673 1.774 1.673 1.774 45,768 1.7209 0.00%
1998-12-02 0 0.330 0.330 0.340 0.330 0.330 330,000 108,900 0.3300 1.673 1.673 1.723 1.673 1.673 65,100 1.6728 0.00%
1998-12-01 0 0.330 0.330 0.340 0.330 0.330 100,000 33,000 0.3300 1.673 1.673 1.723 1.673 1.673 19,727 1.6728 -4.35%
1998-11-30 0 0.345 0.345 0.360 0.340 0.345 322,000 110,440 0.3430 1.749 1.749 1.825 1.723 1.749 63,522 1.7386 0.00%
1998-11-27 0 0.345 0.350 0.360 0.330 0.365 2,650,000 923,350 0.3484 1.749 1.774 1.825 1.673 1.850 522,776 1.7662 -6.76%
1998-11-26 0 0.370 0.365 0.375 0.360 0.390 1,324,000 491,380 0.3711 1.876 1.850 1.901 1.825 1.977 261,191 1.8813 -2.63%
1998-11-25 0 0.380 0.380 0.385 0.375 0.410 2,544,000 1,005,790 0.3954 1.926 1.926 1.952 1.901 2.078 501,865 2.0041 -7.32%
1998-11-24 0 0.410 0.405 0.410 0.390 0.415 4,200,000 1,687,330 0.4017 2.078 2.053 2.078 1.977 2.104 828,551 2.0365 5.13%
1998-11-23 0 0.390 0.385 0.395 0.380 0.430 5,538,000 2,260,560 0.4082 1.977 1.952 2.002 1.926 2.180 1,092,503 2.0692 -6.02%
1998-11-20 0 0.415 0.415 0.420 0.405 0.445 13,878,000 5,945,490 0.4284 2.104 2.104 2.129 2.053 2.256 2,737,768 2.1717 3.75%
1998-11-19 0 0.400 0.400 0.405 0.370 0.400 5,882,000 2,277,620 0.3872 2.028 2.028 2.053 1.876 2.028 1,160,365 1.9628 8.11%
1998-11-18 0 0.370 0.370 0.385 0.370 0.390 1,630,000 624,150 0.3829 1.876 1.876 1.952 1.876 1.977 321,557 1.9410 0.00%
1998-11-17 0 0.370 0.365 0.370 0.365 0.375 920,000 340,750 0.3704 1.876 1.850 1.876 1.850 1.901 181,492 1.8775 0.00%
1998-11-16 0 0.370 0.365 0.370 0.365 0.370 780,000 288,100 0.3694 1.876 1.850 1.876 1.850 1.876 153,874 1.8723 4.23%
1998-11-13 0 0.355 0.355 0.365 0.350 0.360 530,000 189,650 0.3578 1.800 1.800 1.850 1.774 1.825 104,555 1.8139 0.00%
1998-11-12 0 0.355 0.350 0.370 0.355 0.375 2,300,000 838,170 0.3644 1.800 1.774 1.876 1.800 1.901 453,730 1.8473 -4.05%
1998-11-11 0 0.370 0.355 0.370 0.350 0.370 978,000 347,970 0.3558 1.876 1.800 1.876 1.774 1.876 192,934 1.8036 5.71%
1998-11-10 0 0.350 0.345 0.360 0.340 0.350 350,000 121,250 0.3464 1.774 1.749 1.825 1.723 1.774 69,046 1.7561 0.00%
1998-11-09 0 0.350 0.340 0.360 0.350 0.365 730,000 262,400 0.3595 1.774 1.723 1.825 1.774 1.850 144,010 1.8221 -1.41%
1998-11-06 0 0.355 0.355 0.365 0.350 0.370 1,880,000 677,200 0.3602 1.800 1.800 1.850 1.774 1.876 370,875 1.8260 0.00%
1998-11-05 0 0.355 0.340 0.355 0.355 0.400 3,640,000 1,372,450 0.3770 1.800 1.723 1.800 1.800 2.028 718,077 1.9113 -6.58%
1998-11-04 0 0.380 0.380 0.385 0.365 0.415 19,066,000 7,566,070 0.3968 1.926 1.926 1.952 1.850 2.104 3,761,225 2.0116 1.33%
1998-11-03 0 0.375 0.370 0.375 0.340 0.375 9,492,000 3,433,460 0.3617 1.901 1.876 1.901 1.723 1.901 1,872,524 1.8336 7.14%
1998-11-02 0 0.350 0.345 0.350 0.330 0.350 2,484,000 847,550 0.3412 1.774 1.749 1.774 1.673 1.774 490,029 1.7296 6.06%
1998-10-30 0 0.330 0.315 0.330 0.320 0.330 530,000 170,310 0.3213 1.673 1.597 1.673 1.622 1.673 104,555 1.6289 6.45%
1998-10-29 0 0.310 0.310 0.320 0.310 0.320 886,000 276,820 0.3124 1.571 1.571 1.622 1.571 1.622 174,785 1.5838 -4.62%
1998-10-27 0 0.325 0.330 0.335 0.310 0.340 2,610,000 847,000 0.3245 1.647 1.673 1.698 1.571 1.723 514,885 1.6450 4.84%
1998-10-26 0 0.310 0.305 0.315 0.310 0.310 250,000 77,500 0.3100 1.571 1.546 1.597 1.571 1.571 49,318 1.5714 0.00%
1998-10-23 0 0.310 0.310 0.320 0.300 0.310 1,240,000 381,300 0.3075 1.571 1.571 1.622 1.521 1.571 244,620 1.5587 0.00%
1998-10-22 0 0.310 0.310 0.330 0.310 0.335 628,000 199,910 0.3183 1.571 1.571 1.673 1.571 1.698 123,888 1.6136 -4.62%
1998-10-21 0 0.325 0.325 0.340 0.320 0.340 2,532,000 831,490 0.3284 1.647 1.647 1.723 1.622 1.723 499,498 1.6647 -2.99%
1998-10-20 0 0.335 0.325 0.335 0.330 0.360 6,282,000 2,170,810 0.3456 1.698 1.647 1.698 1.673 1.825 1,239,275 1.7517 1.52%
1998-10-19 0 0.330 0.330 0.335 0.305 0.335 2,606,000 826,390 0.3171 1.673 1.673 1.698 1.546 1.698 514,096 1.6075 11.86%
1998-10-16 0 0.295 0.290 0.300 0.280 0.300 806,000 235,110 0.2917 1.495 1.470 1.521 1.419 1.521 159,003 1.4787 3.51%
1998-10-15 0 0.285 0.285 0.295 0.280 0.295 750,000 218,100 0.2908 1.445 1.445 1.495 1.419 1.495 147,955 1.4741 -1.72%
1998-10-14 0 0.290 0.290 0.300 0.290 0.300 930,000 275,380 0.2961 1.470 1.470 1.521 1.470 1.521 183,465 1.5010 -3.33%
1998-10-13 0 0.300 0.295 0.300 0.290 0.310 2,600,000 771,140 0.2966 1.521 1.495 1.521 1.470 1.571 512,912 1.5035 3.45%
1998-10-12 0 0.290 0.290 0.295 0.280 0.320 2,528,000 738,610 0.2922 1.470 1.470 1.495 1.419 1.622 498,709 1.4810 0.00%
1998-10-09 0 0.290 0.290 0.300 0.265 0.295 2,328,000 675,090 0.2900 1.470 1.470 1.521 1.343 1.495 459,254 1.4700 9.43%
1998-10-08 0 0.265 0.260 0.280 0.265 0.300 1,700,000 472,650 0.2780 1.343 1.318 1.419 1.343 1.521 335,366 1.4094 -8.62%
1998-10-07 0 0.290 0.290 0.295 0.285 0.290 636,000 182,810 0.2874 1.470 1.470 1.495 1.445 1.470 125,466 1.4570 0.00%
1998-10-05 0 0.290 0.290 0.300 0.285 0.290 80,000 22,900 0.2863 1.470 1.470 1.521 1.445 1.470 15,782 1.4510 -4.92%
1998-09-30 0 0.305 0.295 0.305 0.285 0.305 956,000 282,820 0.2958 1.546 1.495 1.546 1.445 1.546 188,594 1.4996 7.02%
1998-09-29 0 0.285 0.285 0.290 0.285 0.305 1,580,000 459,880 0.2911 1.445 1.445 1.470 1.445 1.546 311,693 1.4754 -3.39%
1998-09-28 0 0.295 0.295 0.300 0.290 0.345 7,248,000 2,243,510 0.3095 1.495 1.495 1.521 1.470 1.749 1,429,842 1.5691 -21.33%
1998-09-25 0 0.375 0.370 0.380 0.365 0.390 3,010,000 1,140,650 0.3790 1.901 1.876 1.926 1.850 1.977 593,795 1.9210 4.17%
1998-09-24 0 0.360 0.360 0.370 0.355 0.380 2,004,000 735,090 0.3668 1.825 1.825 1.876 1.800 1.926 395,337 1.8594 2.86%
1998-09-23 0 0.350 0.350 0.365 0.345 0.370 1,352,000 479,590 0.3547 1.774 1.774 1.850 1.749 1.876 266,714 1.7981 -2.78%
1998-09-22 0 0.360 0.350 0.360 0.355 0.370 1,390,000 504,750 0.3631 1.825 1.774 1.825 1.800 1.876 274,211 1.8407 2.86%
1998-09-21 0 0.350 0.350 0.355 0.345 0.375 4,188,000 1,497,600 0.3576 1.774 1.774 1.800 1.749 1.901 826,183 1.8127 -10.26%
1998-09-18 0 0.390 0.385 0.390 0.360 0.435 8,954,500 3,522,145 0.3933 1.977 1.952 1.977 1.825 2.205 1,766,490 1.9939 -8.24%
1998-09-17 0 0.425 0.420 0.435 0.420 0.470 20,830,000 9,389,850 0.4508 2.154 2.129 2.205 2.129 2.382 4,109,217 2.2851 2.41%
1998-09-16 0 0.415 0.415 0.420 0.385 0.425 19,642,000 8,055,540 0.4101 2.104 2.104 2.129 1.952 2.154 3,874,855 2.0789 6.41%
1998-09-15 0 0.390 0.385 0.390 0.385 0.395 450,000 176,000 0.3911 1.977 1.952 1.977 1.952 2.002 88,773 1.9826 2.63%
1998-09-14 0 0.380 0.370 0.385 0.380 0.385 280,000 106,750 0.3813 1.926 1.876 1.952 1.926 1.952 55,237 1.9326 2.70%
1998-09-11 0 0.370 0.360 0.375 0.360 0.380 340,000 125,950 0.3704 1.876 1.825 1.901 1.825 1.926 67,073 1.8778 -5.13%
1998-09-10 0 0.390 0.380 0.385 0.380 0.405 2,860,000 1,120,400 0.3917 1.977 1.926 1.952 1.926 2.053 564,204 1.9858 0.00%
1998-09-09 0 0.390 0.370 0.400 0.390 0.400 300,000 118,500 0.3950 1.977 1.876 2.028 1.977 2.028 59,182 2.0023 -6.02%
1998-09-08 0 0.415 0.400 0.415 0.400 0.440 1,012,000 427,800 0.4227 2.104 2.028 2.104 2.028 2.230 199,641 2.1428 1.22%
1998-09-07 0 0.410 0.400 0.410 0.380 0.415 1,166,000 466,330 0.3999 2.078 2.028 2.078 1.926 2.104 230,021 2.0273 10.81%
1998-09-04 0 0.370 0.365 0.370 0.340 0.370 752,000 271,800 0.3614 1.876 1.850 1.876 1.723 1.876 148,350 1.8322 8.82%
1998-09-03 0 0.340 0.340 0.350 0.340 0.340 354,000 120,360 0.3400 1.723 1.723 1.774 1.723 1.723 69,835 1.7235 3.03%
1998-09-02 0 0.330 0.320 0.335 0.320 0.330 312,000 100,100 0.3208 1.673 1.622 1.698 1.622 1.673 61,549 1.6263 3.13%
1998-09-01 0 0.320 0.305 0.330 0.300 0.320 130,000 41,000 0.3154 1.622 1.546 1.673 1.521 1.622 25,646 1.5987 6.67%
1998-08-31 0 0.300 0.300 0.315 0.300 0.320 256,000 79,060 0.3088 1.521 1.521 1.597 1.521 1.622 50,502 1.5655 -3.23%
1998-08-28 0 0.310 0.300 0.310 0.310 0.340 890,000 284,350 0.3195 1.571 1.521 1.571 1.571 1.723 175,574 1.6195 -13.89%
1998-08-27 0 0.360 0.350 0.360 0.360 0.380 1,222,000 441,920 0.3616 1.825 1.774 1.825 1.825 1.926 241,069 1.8332 0.00%
1998-08-26 0 0.360 0.360 - 0.360 0.360 150,000 54,000 0.3600 1.825 1.825 - 1.825 1.825 29,591 1.8249 0.00%
1998-08-25 0 0.360 0.350 0.405 0.360 0.360 62,000 22,320 0.3600 1.825 1.774 2.053 1.825 1.825 12,231 1.8249 -7.69%
1998-08-24 0 0.390 0.360 0.390 - - 0 0 - 1.977 1.825 1.977 - - 0 - -3.70%
1998-08-21 0 0.405 - 0.405 - - 0 0 - 2.053 - 2.053 - - 0 - -1.22%
1998-08-20 0 0.410 0.410 0.415 0.410 0.410 100,000 41,000 0.4100 2.078 2.078 2.104 2.078 2.078 19,727 2.0783 2.50%
1998-08-19 0 0.400 0.385 0.420 0.400 0.400 214,000 85,600 0.4000 2.028 1.952 2.129 2.028 2.028 42,217 2.0276 -1.23%
1998-08-18 0 0.405 0.400 0.405 0.410 0.420 182,000 75,140 0.4129 2.053 2.028 2.053 2.078 2.129 35,904 2.0928 -1.22%
1998-08-14 0 0.410 0.380 0.410 0.360 0.410 732,000 283,460 0.3872 2.078 1.926 2.078 1.825 2.078 144,405 1.9630 10.81%
1998-08-13 0 0.370 0.370 - 0.360 0.370 240,000 87,050 0.3627 1.876 1.876 - 1.825 1.876 47,346 1.8386 0.00%
1998-08-12 0 0.370 0.360 0.390 0.360 0.370 490,000 179,700 0.3667 1.876 1.825 1.977 1.825 1.876 96,664 1.8590 0.00%
1998-08-11 0 0.370 0.370 0.380 0.365 0.370 110,000 40,350 0.3668 1.876 1.876 1.926 1.850 1.876 21,700 1.8594 1.37%
1998-08-10 0 0.365 0.365 0.375 0.360 0.365 140,000 51,020 0.3644 1.850 1.850 1.901 1.825 1.850 27,618 1.8473 0.00%
1998-08-07 0 0.365 0.365 0.370 0.360 0.360 66,000 23,760 0.3600 1.850 1.850 1.876 1.825 1.825 13,020 1.8249 -1.35%
1998-08-06 0 0.370 0.360 0.375 0.370 0.395 750,000 280,500 0.3740 1.876 1.825 1.901 1.876 2.002 147,955 1.8958 -3.90%
1998-08-05 0 0.385 0.385 0.395 0.385 0.395 346,000 133,350 0.3854 1.952 1.952 2.002 1.952 2.002 68,257 1.9537 1.32%
1998-08-04 0 0.380 0.380 0.410 0.350 0.380 116,000 42,500 0.3664 1.926 1.926 2.078 1.774 1.926 22,884 1.8572 2.70%
1998-08-03 0 0.370 0.370 0.400 0.360 0.370 150,000 55,000 0.3667 1.876 1.876 2.028 1.825 1.876 29,591 1.8587 -11.90%
1998-07-31 0 0.420 0.420 0.430 0.420 0.435 1,168,000 496,400 0.4250 2.129 2.129 2.180 2.129 2.205 230,416 2.1544 -3.45%
1998-07-30 0 0.435 0.430 0.435 0.390 0.440 2,234,000 911,550 0.4080 2.205 2.180 2.205 1.977 2.230 440,710 2.0684 6.10%
1998-07-29 0 0.410 0.390 0.410 0.390 0.430 1,076,000 434,090 0.4034 2.078 1.977 2.078 1.977 2.180 212,267 2.0450 -5.75%
1998-07-28 0 0.435 0.435 0.470 0.430 0.450 294,000 127,020 0.4320 2.205 2.205 2.382 2.180 2.281 57,999 2.1901 -6.45%
1998-07-27 0 0.465 0.445 0.465 0.465 0.480 388,000 183,640 0.4733 2.357 2.256 2.357 2.357 2.433 76,542 2.3992 -4.12%
1998-07-24 0 0.485 0.470 0.500 0.485 0.485 50,000 24,250 0.4850 2.459 2.382 2.535 2.459 2.459 9,864 2.4585 4.30%
1998-07-23 0 0.465 0.465 0.490 0.460 0.550 250,000 121,500 0.4860 2.357 2.357 2.484 2.332 2.788 49,318 2.4636 -7.00%
1998-07-22 0 0.500 0.470 0.520 0.470 0.500 270,000 131,280 0.4862 2.535 2.382 2.636 2.382 2.535 53,264 2.4647 -1.96%
1998-07-21 0 0.510 0.510 0.530 0.510 0.520 102,000 52,520 0.5149 2.585 2.585 2.687 2.585 2.636 20,122 2.6101 0.00%
1998-07-20 0 0.510 0.510 0.550 0.500 0.520 202,000 103,900 0.5144 2.585 2.585 2.788 2.535 2.636 39,849 2.6073 -7.27%
1998-07-17 0 0.550 0.530 0.550 0.560 0.560 60,000 33,600 0.5600 2.788 2.687 2.788 2.839 2.839 11,836 2.8387 -1.79%
1998-07-16 0 0.560 0.540 0.560 0.540 0.560 570,000 312,500 0.5482 2.839 2.737 2.839 2.737 2.839 112,446 2.7791 3.70%
1998-07-15 0 0.540 0.540 0.550 0.500 0.580 678,000 365,060 0.5384 2.737 2.737 2.788 2.535 2.940 133,752 2.7294 8.00%
1998-07-14 0 0.500 0.500 0.540 0.490 0.500 120,000 59,000 0.4917 2.535 2.535 2.737 2.484 2.535 23,673 2.4923 2.04%
1998-07-13 0 0.490 0.480 0.500 0.460 0.500 170,000 82,700 0.4865 2.484 2.433 2.535 2.332 2.535 33,537 2.4660 -2.00%
1998-07-10 0 0.500 0.500 0.510 0.490 0.550 854,000 430,700 0.5043 2.535 2.535 2.585 2.484 2.788 168,472 2.5565 -9.09%
1998-07-09 0 0.550 0.550 0.570 0.550 0.570 780,000 439,500 0.5635 2.788 2.788 2.889 2.788 2.889 153,874 2.8562 -3.51%
1998-07-08 0 0.570 0.580 0.610 0.570 0.590 491,000 286,820 0.5842 2.889 2.940 3.092 2.889 2.991 96,862 2.9611 -5.00%
1998-07-07 0 0.600 0.560 0.600 0.600 0.610 610,000 366,800 0.6013 3.041 2.839 3.041 3.041 3.092 120,337 3.0481 0.00%
1998-07-06 0 0.600 0.600 0.620 0.600 0.600 200,000 120,000 0.6000 3.041 3.041 3.143 3.041 3.041 39,455 3.0415 -6.25%
1998-07-03 0 0.640 0.640 0.650 0.610 0.640 420,000 262,600 0.6252 3.244 3.244 3.295 3.092 3.244 82,855 3.1694 0.00%
1998-07-02 0 0.640 0.640 0.670 0.640 0.680 672,000 449,740 0.6693 3.244 3.244 3.396 3.244 3.447 132,568 3.3925 0.00%
1998-06-30 0 0.640 0.630 0.640 0.640 0.650 740,000 474,100 0.6407 3.244 3.194 3.244 3.244 3.295 145,983 3.2476 -3.03%
1998-06-29 0 0.660 0.660 0.690 0.640 0.700 1,280,000 860,040 0.6719 3.346 3.346 3.498 3.244 3.548 252,511 3.4060 -4.35%
1998-06-26 0 0.690 0.690 0.700 0.670 0.690 774,000 530,880 0.6859 3.498 3.498 3.548 3.396 3.498 152,690 3.4768 -2.82%
1998-06-25 0 0.710 0.710 0.720 0.670 0.720 5,668,000 3,979,320 0.7021 3.599 3.599 3.650 3.396 3.650 1,118,149 3.5588 4.41%
1998-06-24 0 0.680 0.660 0.670 0.640 0.680 818,000 534,620 0.6536 3.447 3.346 3.396 3.244 3.447 161,370 3.3130 3.03%
1998-06-23 0 0.660 0.650 0.670 0.640 0.670 1,459,000 946,990 0.6491 3.346 3.295 3.396 3.244 3.396 287,823 3.2902 6.45%
1998-06-22 0 0.620 0.620 0.660 0.620 0.720 1,850,000 1,269,980 0.6865 3.143 3.143 3.346 3.143 3.650 364,957 3.4798 -11.43%
1998-06-19 0 0.700 0.700 0.710 0.630 0.710 1,546,000 1,058,680 0.6848 3.548 3.548 3.599 3.194 3.599 304,986 3.4712 7.69%
1998-06-18 0 0.650 0.650 0.670 0.630 0.680 4,422,000 2,928,400 0.6622 3.295 3.295 3.396 3.194 3.447 872,345 3.3569 4.00%
1998-06-17 0 0.690 0.680 0.690 0.650 0.700 3,410,000 2,307,920 0.6768 3.168 3.122 3.168 2.985 3.214 742,665 3.1076 9.52%
1998-06-16 0 0.630 0.630 0.640 0.610 0.640 1,440,000 899,000 0.6243 2.893 2.893 2.939 2.801 2.939 313,618 2.8665 3.28%
1998-06-15 0 0.610 0.610 0.620 0.610 0.650 1,120,000 704,700 0.6292 2.801 2.801 2.847 2.801 2.985 243,925 2.8890 -10.29%
1998-06-12 0 0.680 0.650 0.680 0.640 0.690 1,144,000 766,160 0.6697 3.122 2.985 3.122 2.939 3.168 249,152 3.0751 3.03%
1998-06-11 0 0.660 0.650 0.670 0.630 0.660 1,870,000 1,213,400 0.6489 3.030 2.985 3.076 2.893 3.030 407,268 2.9794 3.13%
1998-06-10 0 0.640 0.620 0.640 0.610 0.660 1,130,000 713,700 0.6316 2.939 2.847 2.939 2.801 3.030 246,103 2.9000 -5.88%
1998-06-09 0 0.680 0.650 0.690 0.630 0.690 1,450,000 959,800 0.6619 3.122 2.985 3.168 2.893 3.168 315,796 3.0393 -2.86%
1998-06-08 0 0.700 0.700 0.710 0.690 0.720 1,926,000 1,353,600 0.7028 3.214 3.214 3.260 3.168 3.306 419,464 3.2270 0.00%
1998-06-05 0 0.700 0.700 0.720 0.700 0.730 1,628,000 1,163,940 0.7150 3.214 3.214 3.306 3.214 3.352 354,563 3.2827 0.00%
1998-06-04 0 0.700 0.690 0.720 0.700 0.750 3,940,000 2,879,000 0.7307 3.214 3.168 3.306 3.214 3.444 858,094 3.3551 -5.41%
1998-06-03 0 0.740 0.740 0.750 0.690 0.750 5,160,000 3,747,620 0.7263 3.398 3.398 3.444 3.168 3.444 1,123,799 3.3348 2.78%
1998-06-02 0 0.720 0.710 0.720 0.680 0.720 2,834,000 1,987,120 0.7012 3.306 3.260 3.306 3.122 3.306 617,218 3.2195 0.00%
1998-06-01 0 0.720 0.680 0.720 0.700 0.760 5,678,000 4,212,860 0.7420 3.306 3.122 3.306 3.214 3.490 1,236,614 3.4068 -1.37%
1998-05-29 0 0.730 0.720 0.730 0.720 0.760 1,554,000 1,151,200 0.7408 3.352 3.306 3.352 3.306 3.490 338,446 3.4014 -2.67%
1998-05-28 0 0.750 0.750 0.760 0.710 0.750 4,208,000 3,077,220 0.7313 3.444 3.444 3.490 3.260 3.444 916,462 3.3577 1.35%
1998-05-27 0 0.740 0.740 0.750 0.740 0.810 9,722,000 7,432,080 0.7645 3.398 3.398 3.444 3.398 3.719 2,117,359 3.5101 -7.50%
1998-05-26 0 0.800 0.790 0.800 0.790 0.830 9,180,000 7,369,620 0.8028 3.673 3.627 3.673 3.627 3.811 1,999,316 3.6861 -3.61%
1998-05-25 0 0.830 0.810 0.820 0.810 0.920 34,546,000 30,130,420 0.8722 3.811 3.719 3.765 3.719 4.224 7,523,789 4.0047 -5.68%
1998-05-22 0 0.880 0.880 0.890 0.780 0.910 41,836,000 36,234,300 0.8661 4.041 4.041 4.086 3.581 4.178 9,111,481 3.9768 7.32%
1998-05-21 0 0.820 0.820 0.830 0.790 0.870 18,060,000 15,018,640 0.8316 3.765 3.765 3.811 3.627 3.995 3,933,296 3.8183 6.49%
1998-05-20 0 0.770 0.770 0.780 0.680 0.780 3,936,000 2,909,360 0.7392 3.536 3.536 3.581 3.122 3.581 857,223 3.3939 13.24%
1998-05-19 0 0.680 0.670 0.680 0.620 0.680 732,000 486,340 0.6644 3.122 3.076 3.122 2.847 3.122 159,423 3.0506 6.25%
1998-05-18 0 0.640 0.640 0.660 0.630 0.690 1,126,000 738,680 0.6560 2.939 2.939 3.030 2.893 3.168 245,232 3.0122 1.59%
1998-05-15 0 0.630 0.610 0.630 0.620 0.670 938,000 596,720 0.6362 2.893 2.801 2.893 2.847 3.076 204,287 2.9210 -3.08%
1998-05-14 0 0.650 0.650 0.670 0.640 0.700 1,808,000 1,202,060 0.6649 2.985 2.985 3.076 2.939 3.214 393,765 3.0527 0.00%
1998-05-13 0 0.650 0.640 0.650 0.590 0.690 1,718,000 1,123,620 0.6540 2.985 2.939 2.985 2.709 3.168 374,164 3.0030 10.17%
1998-05-12 0 0.590 0.590 0.620 0.550 0.620 734,000 437,160 0.5956 2.709 2.709 2.847 2.525 2.847 159,858 2.7347 0.00%
1998-05-11 0 0.590 0.590 - 0.570 0.580 120,000 68,900 0.5742 2.709 2.709 - 2.617 2.663 26,135 2.6363 3.51%
1998-05-08 0 0.570 0.570 0.600 0.550 0.570 212,000 119,620 0.5642 2.617 2.617 2.755 2.525 2.617 46,172 2.5908 3.64%
1998-05-07 0 0.550 0.540 0.570 0.550 0.550 80,000 44,000 0.5500 2.525 2.479 2.617 2.525 2.525 17,423 2.5254 0.00%
1998-05-06 0 0.550 0.550 0.580 0.550 0.580 144,000 82,200 0.5708 2.525 2.525 2.663 2.525 2.663 31,362 2.6210 -6.78%
1998-05-05 0 0.590 0.590 0.620 0.570 0.620 510,000 296,460 0.5813 2.709 2.709 2.847 2.617 2.847 111,073 2.6691 -7.81%
1998-05-04 0 0.640 0.630 0.660 0.630 0.640 382,000 241,660 0.6326 2.939 2.893 3.030 2.893 2.939 83,196 2.9047 -3.03%
1998-05-01 0 0.660 0.660 0.690 0.620 0.660 74,000 48,280 0.6524 3.030 3.030 3.168 2.847 3.030 16,116 2.9957 6.45%
1998-04-30 0 0.620 0.640 0.650 0.600 0.620 90,000 55,000 0.6111 2.847 2.939 2.985 2.755 2.847 19,601 2.8060 -1.59%
1998-04-29 0 0.630 0.650 0.660 0.580 0.700 292,000 189,440 0.6488 2.893 2.985 3.030 2.663 3.214 63,595 2.9789 -4.55%
1998-04-28 0 0.660 0.670 0.680 0.640 0.660 410,000 268,500 0.6549 3.030 3.076 3.122 2.939 3.030 89,294 3.0069 0.00%
1998-04-27 0 0.660 0.660 0.670 0.620 0.660 260,000 164,040 0.6309 3.030 3.030 3.076 2.847 3.030 56,626 2.8969 -2.94%
1998-04-24 0 0.680 0.680 0.690 0.680 0.690 214,000 145,820 0.6814 3.122 3.122 3.168 3.122 3.168 46,607 3.1287 1.49%
1998-04-23 0 0.670 0.670 0.680 0.660 0.690 910,000 619,100 0.6803 3.076 3.076 3.122 3.030 3.168 198,189 3.1238 -4.29%
1998-04-22 0 0.700 0.700 0.720 0.680 0.740 4,218,000 2,970,680 0.7043 3.214 3.214 3.306 3.122 3.398 918,640 3.2338 -5.41%
1998-04-21 0 0.740 0.740 0.750 0.740 0.780 1,054,000 799,520 0.7586 3.398 3.398 3.444 3.398 3.581 229,551 3.4830 -3.90%
1998-04-20 0 0.770 0.770 0.790 0.770 0.800 440,000 344,800 0.7836 3.536 3.536 3.627 3.536 3.673 95,828 3.5981 -2.53%
1998-04-17 0 0.790 0.780 0.790 0.770 0.800 1,076,000 847,500 0.7876 3.627 3.581 3.627 3.536 3.673 234,343 3.6165 -1.25%
1998-04-16 0 0.800 0.790 0.800 0.780 0.820 1,704,000 1,358,460 0.7972 3.673 3.627 3.673 3.581 3.765 371,115 3.6605 0.00%
1998-04-15 0 0.800 0.800 0.810 0.800 0.840 1,966,000 1,609,740 0.8188 3.673 3.673 3.719 3.673 3.857 428,176 3.7595 0.00%
1998-04-14 0 0.800 0.800 0.810 0.800 0.820 1,268,000 1,021,220 0.8054 3.673 3.673 3.719 3.673 3.765 276,158 3.6980 0.00%
1998-04-09 0 0.800 0.800 0.810 0.770 0.820 1,442,000 1,149,980 0.7975 3.673 3.673 3.719 3.536 3.765 314,054 3.6617 1.27%
1998-04-08 0 0.790 0.790 0.800 0.760 0.810 1,764,000 1,385,140 0.7852 3.627 3.627 3.673 3.490 3.719 384,182 3.6054 6.76%
1998-04-07 0 0.740 0.730 0.750 0.740 0.770 940,000 710,100 0.7554 3.398 3.352 3.444 3.398 3.536 204,723 3.4686 -2.63%
1998-04-03 0 0.760 0.750 0.760 0.730 0.760 1,726,000 1,296,680 0.7513 3.490 3.444 3.490 3.352 3.490 375,906 3.4495 0.00%
1998-04-02 0 0.760 0.760 0.770 0.750 0.770 1,292,000 980,300 0.7587 3.490 3.490 3.536 3.444 3.536 281,385 3.4838 -3.80%
1998-04-01 0 0.790 0.790 0.800 0.780 0.820 2,796,000 2,246,120 0.8033 3.627 3.627 3.673 3.581 3.765 608,942 3.6886 -1.25%
1998-03-31 0 0.800 0.790 0.800 0.720 0.840 6,190,000 5,004,120 0.8084 3.673 3.627 3.673 3.306 3.857 1,348,123 3.7119 8.11%
1998-03-30 0 0.740 0.740 0.750 0.740 0.810 3,382,000 2,600,780 0.7690 3.398 3.398 3.444 3.398 3.719 736,567 3.5309 -10.84%
1998-03-27 0 0.830 0.830 0.840 0.820 0.860 2,646,000 2,209,080 0.8349 3.811 3.811 3.857 3.765 3.949 576,274 3.8334 -4.60%
1998-03-26 0 0.870 0.860 0.870 0.820 0.890 4,334,000 3,733,380 0.8614 3.995 3.949 3.995 3.765 4.086 943,904 3.9553 -1.14%
1998-03-25 0 0.880 0.870 0.900 0.870 0.970 18,568,000 17,130,920 0.9226 4.041 3.995 4.132 3.995 4.454 4,043,933 4.2362 -2.22%
1998-03-24 0 0.900 0.900 0.910 0.690 0.920 34,720,000 29,272,940 0.8431 4.132 4.132 4.178 3.168 4.224 7,561,684 3.8712 30.43%
1998-03-23 0 0.690 0.690 0.700 0.650 0.720 3,166,000 2,129,780 0.6727 3.168 3.168 3.214 2.985 3.306 689,525 3.0888 0.00%
1998-03-20 0 0.690 0.690 0.700 0.600 0.740 6,922,000 4,849,600 0.7006 3.168 3.168 3.214 2.755 3.398 1,507,546 3.2169 4.55%
1998-03-19 0 0.660 0.640 0.660 0.630 0.670 3,700,000 2,404,920 0.6500 3.030 2.939 3.030 2.893 3.076 805,825 2.9844 -1.49%
1998-03-18 0 0.670 0.670 0.690 0.630 0.760 17,326,000 11,980,840 0.6915 3.076 3.076 3.168 2.893 3.490 3,773,437 3.1750 13.56%
1998-03-17 0 0.590 0.590 0.620 0.440 0.640 15,240,001 8,632,940 0.5665 2.709 2.709 2.847 2.020 2.939 3,319,127 2.6010 37.21%
1998-03-16 0 0.430 0.420 0.430 0.425 0.445 350,000 151,950 0.4341 1.974 1.928 1.974 1.951 2.043 76,227 1.9934 -1.15%
1998-03-13 0 0.435 0.435 0.445 0.435 0.440 172,000 75,320 0.4379 1.997 1.997 2.043 1.997 2.020 37,460 2.0107 0.00%
1998-03-12 0 0.435 0.425 0.440 0.435 0.435 342,000 148,770 0.4350 1.997 1.951 2.020 1.997 1.997 74,484 1.9973 -3.33%
1998-03-11 0 0.450 0.430 0.460 0.410 0.450 400,000 174,570 0.4364 2.066 1.974 2.112 1.883 2.066 87,116 2.0039 2.27%
1998-03-10 0 0.440 0.425 - - - 0 0 - 2.020 1.951 - - - 0 - 0.00%
1998-03-09 0 0.440 0.435 - 0.420 0.440 414,000 181,880 0.4393 2.020 1.997 - 1.928 2.020 90,165 2.0172 0.00%
1998-03-06 0 0.440 0.430 0.460 - - 0 0 - 2.020 1.974 2.112 - - 0 - 0.00%
1998-03-05 0 0.440 0.430 0.470 0.440 0.470 758,000 344,560 0.4546 2.020 1.974 2.158 2.020 2.158 165,085 2.0872 -8.33%
1998-03-04 0 0.480 0.470 0.490 0.480 0.480 100,000 48,000 0.4800 2.204 2.158 2.250 2.204 2.204 21,779 2.2040 -4.00%
1998-03-03 0 0.500 0.470 0.500 0.480 0.500 60,000 29,040 0.4840 2.296 2.158 2.296 2.204 2.296 13,067 2.2223 2.04%
1998-03-02 0 0.490 0.480 0.500 0.490 0.510 370,000 185,300 0.5008 2.250 2.204 2.296 2.250 2.342 80,582 2.2995 -3.92%
1998-02-27 0 0.510 0.510 0.520 0.480 0.510 518,000 258,100 0.4983 2.342 2.342 2.388 2.204 2.342 112,815 2.2878 4.08%
1998-02-26 0 0.490 0.480 0.500 0.490 0.520 538,000 270,580 0.5029 2.250 2.204 2.296 2.250 2.388 117,171 2.3093 2.08%
1998-02-25 0 0.480 0.475 0.480 0.480 0.500 320,000 156,950 0.4905 2.204 2.181 2.204 2.204 2.296 69,693 2.2520 4.35%
1998-02-24 0 0.460 0.460 0.480 0.450 0.450 30,000 13,500 0.4500 2.112 2.112 2.204 2.066 2.066 6,534 2.0662 5.75%
1998-02-23 0 0.435 0.435 0.470 0.435 0.455 180,000 79,900 0.4439 1.997 1.997 2.158 1.997 2.089 39,202 2.0381 0.00%
1998-02-20 0 0.435 0.435 0.445 0.430 0.450 400,000 172,900 0.4323 1.997 1.997 2.043 1.974 2.066 87,116 1.9847 -3.33%
1998-02-19 0 0.450 0.440 0.460 0.425 0.470 360,000 163,700 0.4547 2.066 2.020 2.112 1.951 2.158 78,405 2.0879 2.27%
1998-02-18 0 0.440 0.425 0.465 0.440 0.440 30,000 13,200 0.4400 2.020 1.951 2.135 2.020 2.020 6,534 2.0203 0.00%
1998-02-17 0 0.440 0.440 0.460 0.425 0.450 728,000 320,220 0.4399 2.020 2.020 2.112 1.951 2.066 158,551 2.0197 3.53%
1998-02-16 0 0.425 0.415 0.440 0.400 0.430 1,040,000 433,900 0.4172 1.951 1.906 2.020 1.837 1.974 226,502 1.9157 -5.56%
1998-02-13 0 0.450 0.445 0.460 0.440 0.460 494,000 221,600 0.4486 2.066 2.043 2.112 2.020 2.112 107,588 2.0597 -8.16%
1998-02-12 0 0.490 0.480 0.490 0.480 0.490 184,000 89,240 0.4850 2.250 2.204 2.250 2.204 2.250 40,073 2.2269 -1.01%
1998-02-11 0 0.495 0.495 0.510 0.495 0.530 1,538,000 781,480 0.5081 2.273 2.273 2.342 2.273 2.434 334,962 2.3330 -1.00%
1998-02-10 0 0.500 0.500 0.530 0.480 0.550 1,846,000 932,940 0.5054 2.296 2.296 2.434 2.204 2.525 402,041 2.3205 -9.09%
1998-02-09 0 0.550 0.510 0.550 0.490 0.550 2,050,000 1,060,240 0.5172 2.525 2.342 2.525 2.250 2.525 446,470 2.3747 17.02%
1998-02-06 0 0.470 0.460 0.470 0.430 0.470 1,928,000 870,740 0.4516 2.158 2.112 2.158 1.974 2.158 419,900 2.0737 11.90%
1998-02-05 0 0.420 0.405 0.420 0.385 0.420 1,084,000 437,830 0.4039 1.928 1.860 1.928 1.768 1.928 236,085 1.8545 1.20%
1998-02-04 0 0.415 0.415 0.430 0.400 0.450 1,354,000 572,770 0.4230 1.906 1.906 1.974 1.837 2.066 294,888 1.9423 3.75%
1998-02-03 0 0.400 0.400 0.410 0.345 0.410 2,388,000 901,310 0.3774 1.837 1.837 1.883 1.584 1.883 520,084 1.7330 14.29%
1998-02-02 0 0.350 0.360 - 0.310 0.350 704,000 231,180 0.3284 1.607 1.653 - 1.423 1.607 153,324 1.5078 29.63%
1998-01-27 0 0.270 0.270 - - - 0 0 - 1.240 1.240 - - - 0 - 1.89%
1998-01-26 0 0.265 0.260 0.270 0.260 0.270 410,000 106,960 0.2609 1.217 1.194 1.240 1.194 1.240 89,294 1.1978 -3.64%
1998-01-23 0 0.275 0.275 0.290 0.260 0.275 1,100,000 295,130 0.2683 1.263 1.263 1.332 1.194 1.263 239,569 1.2319 -5.17%
1998-01-22 0 0.290 0.275 0.290 0.270 0.290 1,158,000 324,830 0.2805 1.332 1.263 1.332 1.240 1.332 252,201 1.2880 -3.33%
1998-01-21 0 0.300 0.300 0.320 0.300 0.300 572,000 171,600 0.3000 1.377 1.377 1.469 1.377 1.377 124,576 1.3775 -1.64%
1998-01-20 0 0.305 0.305 0.320 0.305 0.340 2,642,000 836,680 0.3167 1.400 1.400 1.469 1.400 1.561 575,402 1.4541 -7.58%
1998-01-19 0 0.330 0.330 0.340 0.310 0.320 1,884,000 590,640 0.3135 1.515 1.515 1.561 1.423 1.469 410,317 1.4395 6.45%
1998-01-16 0 0.310 0.310 0.320 0.300 0.310 1,176,000 359,210 0.3055 1.423 1.423 1.469 1.377 1.423 256,122 1.4025 -6.06%
1998-01-15 0 0.330 0.330 0.350 0.300 0.330 950,000 291,920 0.3073 1.515 1.515 1.607 1.377 1.515 206,901 1.4109 3.13%
1998-01-14 0 0.320 0.320 0.330 0.270 0.350 1,618,000 514,550 0.3180 1.469 1.469 1.515 1.240 1.607 352,385 1.4602 18.52%
1998-01-13 0 0.270 0.270 0.300 0.244 0.400 1,260,000 382,720 0.3037 1.240 1.240 1.377 1.120 1.837 274,416 1.3947 -32.50%
1998-01-12 0 0.400 - 0.400 0.390 0.400 500,000 199,200 0.3984 1.837 - 1.837 1.791 1.837 108,895 1.8293 -13.04%
1998-01-09 0 0.460 0.445 0.460 0.420 0.460 632,000 281,520 0.4454 2.112 2.043 2.112 1.928 2.112 137,644 2.0453 4.55%
1998-01-08 0 0.440 0.440 0.500 0.440 0.530 776,000 362,490 0.4671 2.020 2.020 2.296 2.020 2.434 169,005 2.1448 -20.00%
1998-01-07 0 0.550 0.540 0.550 0.550 0.550 160,000 89,600 0.5600 2.525 2.479 2.525 2.525 2.525 34,846 2.5713 -6.78%
1998-01-06 0 0.590 0.560 0.590 0.590 0.610 330,000 197,500 0.5985 2.709 2.571 2.709 2.709 2.801 71,871 2.7480 0.00%
1998-01-05 0 0.590 0.580 0.590 0.590 0.610 250,000 151,000 0.6040 2.709 2.663 2.709 2.709 2.801 54,448 2.7733 -1.67%
1998-01-02 0 0.600 0.590 0.600 0.600 0.600 110,000 66,000 0.6000 2.755 2.709 2.755 2.755 2.755 23,957 2.7549 -1.64%
1997-12-31 0 0.610 0.600 0.620 0.590 0.610 98,000 58,700 0.5990 2.801 2.755 2.847 2.709 2.801 21,343 2.7503 1.67%
1997-12-30 0 0.600 0.600 0.620 0.600 0.620 356,000 216,220 0.6074 2.755 2.755 2.847 2.755 2.847 77,533 2.7887 0.00%
1997-12-29 0 0.600 0.590 0.620 - - 0 0 - 2.755 2.709 2.847 - - 0 - 0.00%
1997-12-24 0 0.600 0.600 0.620 0.590 0.620 412,000 248,580 0.6033 2.755 2.755 2.847 2.709 2.847 89,730 2.7703 -3.23%
1997-12-23 0 0.620 0.610 0.630 0.620 0.620 210,000 130,200 0.6200 2.847 2.801 2.893 2.847 2.847 45,736 2.8468 0.00%
1997-12-22 0 0.620 0.600 0.630 0.620 0.620 70,000 43,400 0.6200 2.847 2.755 2.893 2.847 2.847 15,245 2.8468 -7.46%
1997-12-19 0 0.670 0.600 0.680 0.640 0.670 266,000 176,720 0.6644 3.076 2.755 3.122 2.939 3.076 57,932 3.0505 -1.47%
1997-12-18 0 0.680 0.640 0.690 0.640 0.680 434,000 287,060 0.6614 3.122 2.939 3.168 2.939 3.122 94,521 3.0370 6.25%
1997-12-17 0 0.640 0.640 0.670 0.640 0.670 150,000 97,500 0.6500 2.939 2.939 3.076 2.939 3.076 32,669 2.9845 -3.03%
1997-12-16 0 0.660 0.660 0.680 0.660 0.680 560,000 377,920 0.6749 3.030 3.030 3.122 3.030 3.122 121,963 3.0987 0.00%
1997-12-15 0 0.660 0.660 0.690 0.660 0.710 240,000 160,660 0.6694 3.030 3.030 3.168 3.030 3.260 52,270 3.0737 -5.71%
1997-12-12 0 0.700 0.650 0.710 0.680 0.700 170,000 118,300 0.6959 3.214 2.985 3.260 3.122 3.214 37,024 3.1952 4.48%
1997-12-11 0 0.670 0.670 0.680 0.620 0.690 914,000 606,240 0.6633 3.076 3.076 3.122 2.847 3.168 199,060 3.0455 0.00%
1997-12-10 0 0.670 0.660 0.690 0.650 0.690 334,000 224,940 0.6735 3.076 3.030 3.168 2.985 3.168 72,742 3.0923 0.00%
1997-12-09 0 0.670 0.650 0.680 0.640 0.680 528,000 348,860 0.6607 3.076 2.985 3.122 2.939 3.122 114,993 3.0337 1.52%
1997-12-08 0 0.660 0.660 0.670 0.660 0.670 180,000 119,800 0.6656 3.030 3.030 3.076 3.030 3.076 39,202 3.0559 0.00%
1997-12-05 0 0.660 0.650 0.690 - - 0 0 - 3.030 2.985 3.168 - - 0 - 0.00%
1997-12-04 0 0.660 0.640 0.670 0.650 0.660 284,000 184,940 0.6512 3.030 2.939 3.076 2.985 3.030 61,852 2.9900 4.76%
1997-12-03 0 0.630 0.620 0.650 0.620 0.630 120,000 75,400 0.6283 2.893 2.847 2.985 2.847 2.893 26,135 2.8850 -3.08%
1997-12-02 0 0.650 0.640 0.680 0.600 0.650 742,000 458,660 0.6181 2.985 2.939 3.122 2.755 2.985 161,601 2.8382 8.33%
1997-12-01 0 0.600 0.600 0.660 0.600 0.600 66,000 39,600 0.6000 2.755 2.755 3.030 2.755 2.755 14,374 2.7549 -3.23%
1997-11-28 0 0.620 0.620 0.660 0.620 0.620 60,000 37,200 0.6200 2.847 2.847 3.030 2.847 2.847 13,067 2.8468 -1.59%
1997-11-27 0 0.630 0.630 0.650 0.620 0.630 124,000 77,920 0.6284 2.893 2.893 2.985 2.847 2.893 27,006 2.8853 -3.08%
1997-11-26 0 0.650 0.640 0.650 0.640 0.660 460,000 299,500 0.6511 2.985 2.939 2.985 2.939 3.030 100,184 2.9895 -2.99%
1997-11-25 0 0.670 0.650 0.670 0.640 0.670 190,000 124,600 0.6558 3.076 2.985 3.076 2.939 3.076 41,380 3.0111 0.00%
1997-11-24 0 0.670 0.660 0.700 0.670 0.670 30,000 20,100 0.6700 3.076 3.030 3.214 3.076 3.076 6,534 3.0764 -4.29%
1997-11-21 0 0.700 0.680 0.700 0.670 0.710 580,000 397,400 0.6852 3.214 3.122 3.214 3.076 3.260 126,318 3.1460 6.06%
1997-11-20 0 0.660 0.660 0.690 0.660 0.700 684,000 469,340 0.6862 3.030 3.030 3.168 3.030 3.214 148,969 3.1506 -5.71%
1997-11-19 0 0.700 0.680 0.720 0.660 0.710 320,000 222,500 0.6953 3.214 3.122 3.306 3.030 3.260 69,693 3.1926 0.00%
1997-11-18 0 0.700 0.700 0.710 0.700 0.710 662,000 468,020 0.7070 3.214 3.214 3.260 3.214 3.260 144,177 3.2461 -1.41%
1997-11-17 0 0.710 0.700 0.710 0.690 0.710 702,000 491,600 0.7003 3.260 3.214 3.260 3.168 3.260 152,889 3.2154 2.90%
1997-11-14 0 0.690 0.690 0.720 0.670 0.690 214,000 147,580 0.6896 3.168 3.168 3.306 3.076 3.168 46,607 3.1665 1.47%
1997-11-13 0 0.680 0.660 0.700 0.600 0.700 720,000 463,000 0.6431 3.122 3.030 3.214 2.755 3.214 156,809 2.9526 3.03%
1997-11-12 0 0.660 0.660 - 0.650 0.660 280,000 184,200 0.6579 3.030 3.030 - 2.985 3.030 60,981 3.0206 -2.94%
1997-11-11 0 0.680 0.680 0.690 0.680 0.720 560,000 386,000 0.6893 3.122 3.122 3.168 3.122 3.306 121,963 3.1649 -5.56%
1997-11-10 0 0.720 0.720 0.740 0.720 0.740 430,000 312,200 0.7260 3.306 3.306 3.398 3.306 3.398 93,650 3.3337 -2.70%
1997-11-07 0 0.740 0.740 0.780 0.730 0.740 114,000 84,120 0.7379 3.398 3.398 3.581 3.352 3.398 24,828 3.3881 -6.33%
1997-11-06 0 0.790 0.790 0.820 0.790 0.790 70,000 55,300 0.7900 3.627 3.627 3.765 3.627 3.627 15,245 3.6273 -1.25%
1997-11-05 0 0.800 0.800 0.830 0.750 0.820 1,906,000 1,511,460 0.7930 3.673 3.673 3.811 3.444 3.765 415,109 3.6411 -3.61%
1997-11-04 0 0.830 0.830 0.840 0.830 0.930 3,368,000 2,984,920 0.8863 3.811 3.811 3.857 3.811 4.270 733,518 4.0693 -2.35%
1997-11-03 0 0.850 0.850 0.880 0.830 0.910 2,827,500 2,463,970 0.8714 3.903 3.903 4.041 3.811 4.178 615,803 4.0012 6.25%
1997-10-31 0 0.800 0.800 0.810 0.690 0.810 1,768,000 1,329,780 0.7521 3.673 3.673 3.719 3.168 3.719 385,054 3.4535 15.94%
1997-10-30 0 0.690 0.680 0.700 0.650 0.710 598,000 412,920 0.6905 3.168 3.122 3.214 2.985 3.260 130,239 3.1705 6.15%
1997-10-29 0 0.650 0.650 0.680 0.650 0.730 980,000 678,280 0.6921 2.985 2.985 3.122 2.985 3.352 213,435 3.1779 -2.99%
1997-10-28 0 0.670 0.630 0.670 0.570 0.710 1,990,000 1,213,380 0.6097 3.076 2.893 3.076 2.617 3.260 433,403 2.7997 -5.63%
1997-10-27 0 0.710 0.710 0.720 0.710 0.770 2,182,000 1,607,340 0.7366 3.260 3.260 3.306 3.260 3.536 475,219 3.3823 -7.79%
1997-10-24 0 0.770 0.760 0.770 0.710 0.800 2,656,000 2,041,540 0.7687 3.536 3.490 3.536 3.260 3.673 578,451 3.5293 -1.28%
1997-10-23 0 0.780 0.750 0.780 0.710 0.900 484,000 390,760 0.8074 3.581 3.444 3.581 3.260 4.132 105,411 3.7070 -17.02%
1997-10-22 0 0.940 0.940 0.980 0.940 1.040 906,000 898,000 0.9912 4.316 4.316 4.500 4.316 4.775 197,318 4.5510 -10.48%
1997-10-21 0 1.050 1.010 1.070 1.050 1.150 644,000 684,320 1.0626 4.821 4.637 4.913 4.821 5.280 140,257 4.8790 -4.55%
1997-10-20 0 1.100 1.090 1.140 1.080 1.130 802,000 884,740 1.1032 5.051 5.005 5.234 4.959 5.188 174,668 5.0653 -7.56%
1997-10-17 0 1.190 1.190 1.210 1.020 1.200 2,728,000 3,022,740 1.1080 5.464 5.464 5.556 4.683 5.510 594,132 5.0877 10.19%
1997-10-16 0 1.080 1.070 1.090 1.040 1.140 1,572,000 1,703,120 1.0834 4.959 4.913 5.005 4.775 5.234 342,367 4.9746 -1.82%
1997-10-15 0 1.100 1.100 1.130 1.050 1.260 2,002,000 2,256,020 1.1269 5.051 5.051 5.188 4.821 5.785 436,016 5.1742 -15.38%
1997-10-14 0 1.300 1.300 1.320 1.290 1.380 1,020,000 1,371,780 1.3449 5.969 5.969 6.061 5.923 6.336 222,146 6.1751 -4.41%
1997-10-13 0 1.360 1.350 1.370 1.350 1.430 1,588,000 2,181,580 1.3738 6.245 6.199 6.290 6.199 6.566 345,851 6.3079 -2.86%
1997-10-09 0 1.400 1.400 1.420 1.380 1.500 1,722,000 2,436,280 1.4148 6.428 6.428 6.520 6.336 6.887 375,035 6.4961 -6.67%
1997-10-08 0 1.500 1.500 1.510 1.500 1.550 1,040,000 1,588,140 1.5271 6.887 6.887 6.933 6.887 7.117 226,502 7.0116 -2.60%
1997-10-07 0 1.540 1.520 1.550 1.540 1.620 990,000 1,561,100 1.5769 7.071 6.979 7.117 7.071 7.438 215,613 7.2403 -0.65%
1997-10-06 0 1.550 1.550 1.580 1.550 1.610 838,000 1,325,920 1.5822 7.117 7.117 7.255 7.117 7.392 182,508 7.2650 -6.06%
1997-10-03 0 1.650 1.640 1.650 1.600 1.660 536,000 875,880 1.6341 7.576 7.530 7.576 7.347 7.622 116,736 7.5031 -0.60%
1997-09-30 0 1.660 1.650 1.660 1.630 1.690 1,650,000 2,722,780 1.6502 7.622 7.576 7.622 7.484 7.760 359,354 7.5769 1.22%
1997-09-29 0 1.640 1.640 1.660 1.630 1.820 8,866,000 15,418,660 1.7391 7.530 7.530 7.622 7.484 8.357 1,930,930 7.9851 2.50%
1997-09-26 1 1.600 - - - - 0 0 - 7.347 - - - - 0 - 0.00%
1997-09-25 0 1.600 1.590 1.600 1.460 1.650 1,686,000 2,679,600 1.5893 7.347 7.301 7.347 6.704 7.576 367,195 7.2975 8.11%
1997-09-24 0 1.480 1.480 1.500 1.470 1.570 1,436,000 2,180,340 1.5183 6.796 6.796 6.887 6.750 7.209 312,747 6.9716 -1.99%
1997-09-23 0 1.510 1.510 1.520 1.450 1.560 1,690,000 2,598,000 1.5373 6.933 6.933 6.979 6.658 7.163 368,066 7.0585 -2.58%
1997-09-22 0 1.550 1.550 1.580 1.550 1.610 2,492,000 3,899,720 1.5649 7.117 7.117 7.255 7.117 7.392 542,734 7.1853 -3.73%
1997-09-19 0 1.610 1.610 1.630 1.610 1.660 1,558,000 2,525,880 1.6212 7.392 7.392 7.484 7.392 7.622 339,318 7.4440 -1.23%
1997-09-18 0 1.630 1.620 1.640 1.610 1.700 1,190,000 1,955,740 1.6435 7.484 7.438 7.530 7.392 7.806 259,171 7.5461 -1.21%
1997-09-16 0 1.650 1.650 1.660 1.650 1.700 1,824,000 3,034,560 1.6637 7.576 7.576 7.622 7.576 7.806 397,250 7.6389 -2.37%
1997-09-15 0 1.690 1.680 1.690 1.680 1.720 2,690,000 4,562,420 1.6961 7.760 7.714 7.760 7.714 7.897 585,856 7.7876 -0.59%
1997-09-12 0 1.700 1.680 1.690 1.640 1.740 2,188,000 3,674,340 1.6793 7.806 7.714 7.760 7.530 7.989 476,526 7.7107 -1.16%
1997-09-11 0 1.720 1.700 1.720 1.680 1.720 1,342,000 2,300,040 1.7139 7.897 7.806 7.897 7.714 7.897 292,275 7.8694 -2.27%
1997-09-10 0 1.760 1.760 1.770 1.710 1.780 4,038,000 7,074,220 1.7519 8.081 8.081 8.127 7.852 8.173 879,438 8.0440 1.15%
1997-09-09 0 1.740 1.730 1.740 1.680 1.780 3,074,000 5,324,660 1.7322 7.989 7.943 7.989 7.714 8.173 669,488 7.9533 3.57%
1997-09-08 0 1.680 1.660 1.680 1.660 1.700 878,000 1,480,640 1.6864 7.714 7.622 7.714 7.622 7.806 191,220 7.7431 3.70%
1997-09-05 0 1.620 1.600 1.620 1.570 1.680 1,280,000 2,083,900 1.6280 7.438 7.347 7.438 7.209 7.714 278,772 7.4753 0.00%
1997-09-04 0 1.620 1.620 1.700 1.600 1.800 1,144,000 1,904,820 1.6651 7.438 7.438 7.806 7.347 8.265 249,152 7.6452 -10.00%
1997-09-03 0 1.800 1.750 1.800 1.670 1.800 4,990,000 8,646,960 1.7329 8.265 8.035 8.265 7.668 8.265 1,086,774 7.9565 8.43%
1997-09-02 0 1.660 1.570 1.660 1.480 1.810 3,764,000 6,149,560 1.6338 7.622 7.209 7.622 6.796 8.311 819,763 7.5016 -7.78%
1997-09-01 0 1.800 - 1.800 1.810 1.920 3,528,000 6,661,260 1.8881 8.265 - 8.265 8.311 8.816 768,365 8.6694 -4.26%
1997-08-29 0 1.880 1.880 1.890 1.870 1.910 4,190,000 7,903,340 1.8862 8.632 8.632 8.678 8.586 8.770 912,542 8.6608 -2.59%
1997-08-28 0 1.930 1.930 1.940 1.920 1.980 5,250,000 10,150,180 1.9334 8.862 8.862 8.908 8.816 9.091 1,143,400 8.8772 -1.53%
1997-08-27 0 1.960 1.960 1.970 1.930 2.000 5,029,000 9,924,990 1.9736 8.999 8.999 9.045 8.862 9.183 1,095,268 9.0617 -1.51%
1997-08-26 0 1.990 1.980 1.990 1.970 2.100 5,416,000 10,927,560 2.0176 9.137 9.091 9.137 9.045 9.642 1,179,553 9.2642 -4.10%
1997-08-25 0 2.075 2.050 2.075 1.960 2.100 8,962,000 18,025,300 2.0113 9.528 9.413 9.528 8.999 9.642 1,951,838 9.2350 6.41%
1997-08-22 0 1.950 1.940 1.950 1.920 2.025 5,220,000 10,229,090 1.9596 8.954 8.908 8.954 8.816 9.298 1,136,866 8.9976 -2.50%
1997-08-21 0 2.000 1.980 2.000 1.960 2.125 11,670,000 23,687,300 2.0298 9.183 9.091 9.183 8.999 9.757 2,541,615 9.3198 -2.44%
1997-08-20 0 2.050 2.025 2.050 1.940 2.100 13,982,000 28,508,640 2.0390 9.413 9.298 9.413 8.908 9.642 3,045,146 9.3620 7.89%
1997-08-19 0 1.900 1.900 1.920 1.860 1.990 14,784,000 28,183,460 1.9063 8.724 8.724 8.816 8.540 9.137 3,219,814 8.7531 -6.17%
1997-08-15 0 2.025 2.000 2.025 2.000 2.375 48,842,000 107,528,250 2.2016 9.298 9.183 9.298 9.183 10.90 10,637,321 10.109 -7.95%
1997-08-14 0 2.200 2.200 2.225 1.920 2.225 68,678,000 146,379,930 2.1314 10.10 10.10 10.22 8.816 10.22 14,957,413 9.7864 14.58%
1997-08-13 0 1.920 1.910 1.920 1.850 1.960 9,008,000 17,151,160 1.9040 8.816 8.770 8.816 8.494 8.999 1,961,856 8.7423 3.23%
1997-08-12 0 1.860 1.850 1.860 1.850 1.900 3,836,000 7,179,720 1.8717 8.540 8.494 8.540 8.494 8.724 835,444 8.5939 -0.53%
1997-08-11 0 1.870 1.860 1.870 1.850 1.940 3,542,000 6,650,620 1.8776 8.586 8.540 8.586 8.494 8.908 771,414 8.6213 -0.53%
1997-08-08 0 1.880 1.880 1.890 1.880 1.920 3,410,000 6,469,900 1.8973 8.632 8.632 8.678 8.632 8.816 742,665 8.7117 -1.05%
1997-08-07 0 1.900 1.900 1.950 1.890 2.025 4,848,000 9,455,500 1.9504 8.724 8.724 8.954 8.678 9.298 1,055,848 8.9554 -4.04%
1997-08-06 0 1.980 1.980 1.990 1.910 2.000 8,134,000 16,069,640 1.9756 9.091 9.091 9.137 8.770 9.183 1,771,508 9.0712 3.66%
1997-08-05 0 1.910 1.900 1.910 1.860 1.940 8,108,000 15,393,880 1.8986 8.770 8.724 8.770 8.540 8.908 1,765,845 8.7176 0.00%
1997-08-04 0 1.910 1.900 1.930 1.900 1.990 3,546,000 6,899,080 1.9456 8.770 8.724 8.862 8.724 9.137 772,285 8.9333 -3.05%
1997-08-01 0 1.970 1.960 1.970 1.960 2.075 9,420,000 18,835,260 1.9995 9.045 8.999 9.045 8.999 9.528 2,051,586 9.1808 -3.90%
1997-07-31 0 2.050 2.025 2.050 2.025 2.075 23,392,000 47,911,600 2.0482 9.413 9.298 9.413 9.298 9.528 5,094,554 9.4045 3.02%
1997-07-30 0 1.990 1.990 2.000 1.950 2.100 49,364,000 99,866,000 2.0231 9.137 9.137 9.183 8.954 9.642 10,751,008 9.2890 2.58%
1997-07-29 0 1.940 1.940 1.950 1.730 1.940 14,576,000 26,463,000 1.8155 8.908 8.908 8.954 7.943 8.908 3,174,514 8.3361 7.78%
1997-07-28 0 1.800 1.770 1.800 1.780 1.880 5,250,000 9,627,440 1.8338 8.265 8.127 8.265 8.173 8.632 1,143,400 8.4200 -2.17%
1997-07-25 0 1.840 1.820 1.830 1.820 2.000 73,486,000 145,320,590 1.9775 8.448 8.357 8.403 8.357 9.183 16,004,549 9.0800

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